Tour v504
TXRH
TEXAS ROADHOUSE INC A
$209.82 +1.14%
$209.75 (-0.03%)🌙
as of 08/11 07:16 PM
(8/10 19:15) ◀
|
Tuesday, August 11, 2026 (7:16pm)
January 2026
|
▶ (8/12 19:11)
◀ 8/11 19:16 ▶

Option Volume

Detail
ℹ
Current (08/11) 194
Calls: 143 (74%)
Puts: 51 (26%)
Prior (08/10) 171
Calls: 116 (68%)
Puts: 55 (32%)
Current vs Prior +13.45%
Calls: +23.28% (Calls)
Puts: -7.27% (Puts)
Prior 7-Day Total 3,983
Calls: 2,132 (54%)
Puts: 1,851 (46%)
Prior 7-Day Average 569
Calls: 304 (54%)
Puts: 264 (46%)
Current vs Prior 7-Day Avg -65.91%
Calls: -53.05%
Puts: -80.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $63.0K
Calls: $46.1K (73%)
Puts: $16.9K (27%)
Prior (08/10) $154.4K
Calls: $127.6K (83%)
Puts: $26.8K (17%)
Current vs Prior -59.17%
Calls: -63.88%
Puts: -36.73%
Prior 7-Day Total $2.83M
Calls: $2.00M (71%)
Puts: $828.1K (29%)
Prior 7-Day Average $403.8K
Calls: $285.5K (71%)
Puts: $118.3K (29%)
Current vs Prior 7-Day Avg -84.40%
Calls: -83.87%
Puts: -85.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.36
Prior (08/10) 0.47
Current vs Prior -24.78%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -44.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 430
Calls: 336 (78%)
Puts: 94 (22%)
Prior (08/10) 873
Calls: 761 (87%)
Puts: 112 (13%)
Current vs Prior -50.74%
Prior 7-Day Total 14,046
Calls: 10,867 (77%)
Puts: 3,179 (23%)
Prior 7-Day Average 2,006
Calls: 1,552 (75%)
Puts: 529 (25%)
Current vs Prior 7-Day Avg -78.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.62% | 4.03%4.03% | 9.46%
Prior 3.13% | 3.89%3.89% | 9.57%
Current vs Prior -16.34% | +3.53%+3.53% | -1.12%
Prior 7-Day Avg 5.08% | 5.77%6.46% | 11.13%
Current vs 7-Day Avg -48.40% | -30.26%-37.70% | -14.99%
Prior 7-Day Eod 3.13% | 3.89%3.89% | 9.57%
Current vs 7-Day Eod -16.34% | +3.53%+3.53% | -1.12%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.73% | 16.01%
Calls: 46.40% | 17.39%
Puts: 21.05% | 14.63%
Prior 33.73% | 16.01%
Calls: 46.40% | 17.39%
Puts: 21.05% | 14.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.09% | 14.24%
Calls: 35.94% | 15.64%
Puts: 28.23% | 12.84%
Current vs 7-Day Avg +5.12% | +12.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($46.1K). Light premium activity with dollar volume down 59% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (143 calls vs 51 puts). P/C ratio dropping 25% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.69, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2118.9022.40$20.6516.9%20.90--
$195.00Aug 2114.0017.50$15.7522.2%20.86--
$200.00Aug 219.2012.60$10.9031.2%10.8676
$207.50Aug 284.807.50$6.1543.9%10.60--
$210.00Aug 140.703.70$2.20136.4%40.5361
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$217.50Aug 217.109.70$8.4031.0%30.782
$212.50Aug 213.106.00$4.5563.7%10.60--
$212.50Aug 285.206.90$6.0528.1%160.58--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 165, top 78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 182.353.50$2.9339.2%780.29166
$215.00Aug 210.003.50$1.75200.0%200.3025
$222.50Aug 280.003.10$1.55200.0%80.20--
$210.00Aug 140.703.70$2.20136.4%40.5361
$220.00Aug 280.102.45$1.28183.6%30.202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$212.50Aug 285.206.90$6.0528.1%160.58--
$205.00Aug 140.001.70$0.85200.0%80.2126
$217.50Aug 217.109.70$8.4031.0%30.782
$200.00Aug 140.000.65$0.33197.0%20.0930
$190.00Aug 280.001.25$0.63198.4%20.0919

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 4.0%, max 7.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 14Aug 2126.8%24.9%7.3%561
$220.00Aug 28Sep 1825.5%25.2%0.8%81168
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 13.29, avg 4.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$230.00Aug 21$1.05$13.95$1.0530%13.29$216.05
$210.00$212.50Aug 14$0.65$1.85$0.6552%2.85$210.65
$207.50$215.00Aug 28$3.30$4.20$3.3060%1.27$210.80
$210.00$215.00Aug 21$1.90$3.10$1.9051%1.63$211.90
$215.00$220.00Aug 28$1.57$3.43$1.5735%2.18$216.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$202.50$200.00Aug 14$0.17$2.33$0.1714%13.71$202.33
$205.00$202.50Aug 14$0.35$2.15$0.3522%6.14$204.65
$212.50$210.00Aug 28$1.60$0.90$1.6058%0.56$210.90
$210.00$190.00Aug 28$3.82$16.18$3.8249%4.24$206.18
$210.00$180.00Sep 18$6.20$23.80$6.2050%3.84$203.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.46, avg 0.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$215.00$220.00Aug 28$1.57$1.57$3.4365%0.46$216.57
$210.00$215.00Aug 21$1.90$1.90$3.1049%0.61$211.90
$210.00$212.50Aug 14$0.65$0.65$1.8548%0.35$210.65
$215.00$230.00Aug 21$1.05$1.05$13.9570%0.08$216.05
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$205.00$202.50Aug 14$0.35$0.35$2.1578%0.16$204.65
$202.50$200.00Aug 14$0.17$0.17$2.3386%0.07$202.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.57, cheapest $1.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 14Aug 21$1.4526.8%24.9%
$215.00Aug 21Aug 28$1.1026.7%27.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$212.50Aug 21Aug 28$1.5027.2%25.3%
$210.00Aug 28Sep 18$2.2524.4%23.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.91% of stock, avg 1.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$190.00Aug 28$1.28$0.63$1.91$188.09$221.91
$222.50$190.00Aug 28$1.55$0.63$2.18$187.82$224.68
$212.50$200.00Aug 14$1.55$0.33$1.88$198.12$214.38
$212.50$202.50Aug 14$1.55$0.50$2.05$200.45$214.55
$212.50$205.00Aug 14$1.55$0.85$2.40$202.60$214.90
$220.00$180.00Sep 18$2.93$0.50$3.43$176.57$223.43
$215.00$190.00Aug 28$2.85$0.63$3.48$186.52$218.48
$220.00$210.00Aug 28$1.28$4.45$5.73$204.27$225.73
$222.50$210.00Aug 28$1.55$4.45$6.00$204.00$228.50
$215.00$210.00Aug 28$2.85$4.45$7.30$202.70$222.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 12.89, cheapest $0.18)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$202.50$205.00Aug 14$0.18$2.3213%12.89

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.70, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$212.501:2Aug 14-$0.90$1.60
$220.00$222.501:2Aug 28-$1.82$0.68
$200.00$210.001:2Aug 21$3.60$6.40
$207.50$215.001:2Aug 28$0.45$7.05
$210.00$215.001:2Aug 21$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$217.50$212.501:2Aug 21-$0.70$4.30
$205.00$202.501:2Aug 14-$0.15$2.35
$202.50$200.001:2Aug 14-$0.16$2.34
$180.00$175.001:2Sep 18-$0.56$4.44
$210.00$190.001:2Aug 28$3.19$16.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.12%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$2.350.294.8%1.12%5.97%78166
$215.00Aug 28$1.700.352.5%0.81%3.28%2--
$210.00Aug 21$2.200.510.1%1.05%1.13%1--
$220.00Aug 28$0.100.204.8%0.05%4.90%32
$210.00Aug 14$0.700.530.1%0.33%0.42%461

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 333 vol/day, 198 traded recently)

TXRH averages only 333 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $200.00 08-21 call last traded $9.30 on 08/07 (now $9.20/$12.60) — try a limit near $9.30. Also watch the $220.00 09-18 call last traded $3.00 on 08/07 (now $2.35/$3.50) — try a limit near $2.93; the $210.00 08-14 call last traded $2.10 on 08/07 (now $0.70/$3.70) — try a limit near $2.10. Most tradeable put: the $180.00 09-18 put last traded $0.80 on 08/07 (now $0.05/$0.95) — try a limit near $0.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 14$0.70$3.70$2.20$2.10 08/07$1.43–$6.85$2.1061
$210.00Aug 21$2.20$5.10$3.65$4.32 08/07$1.35–$7.80$3.65--
$210.00Aug 28$3.30$6.10$4.70$2.55 07/24$1.90–$8.30$3.30--
$210.00Sep 4$3.40$7.40$5.40$8.60 08/04$2.58–$9.20$5.40--
$210.00Sep 18$5.60$8.30$6.95$6.64 08/07$2.95–$10.25$6.64--
$210.00Oct 16$8.30$11.50$9.90$11.13 08/06$4.50–$12.50$9.90--
$210.00Dec 18$12.80$16.90$14.85$14.50 08/07$7.25–$17.00$14.50--
$210.00Mar 19$18.50$22.20$20.35$21.11 08/05$11.75–$22.20$20.35--
$207.50Aug 14$2.30$4.90$3.60$3.28 08/07$2.80–$8.20$3.28--
$212.50Aug 14$0.00$3.10$1.55$1.22 08/07$0.83–$5.55$1.22--
$212.50Aug 21$0.90$4.40$2.65$2.66 08/07$1.40–$6.55$2.65--
$205.00Aug 14$4.40$7.60$6.00$8.66 08/06$2.17–$9.75$6.00--
$205.00Aug 21$5.60$8.40$7.00$9.60 08/06$1.90–$10.75$7.00--
$205.00Aug 28$6.50$9.30$7.90$7.50 07/28$3.13–$11.50$7.50--
$215.00Aug 14$0.00$2.80$1.40$4.20 08/06$0.28–$4.65$1.40--
$215.00Aug 21$0.00$3.50$1.75$1.69 08/07$0.85–$5.40$1.6925
$215.00Aug 28$1.70$4.00$2.85$4.70 08/05$1.40–$5.95$2.85--
$215.00Sep 4$1.50$4.70$3.10$7.80 08/03$1.92–$6.75$3.10--
$215.00Sep 11$2.20$5.70$3.95$5.00 08/06$3.28–$7.05$3.95--
$202.50Aug 21$7.60$10.70$9.15$3.80 07/24$3.30–$12.60$7.60--
$217.50Aug 14$0.00$1.90$0.95$3.30 08/03$0.18–$3.50$0.95--
$217.50Aug 21$0.15$2.25$1.20$1.70 07/20$0.40–$4.50$1.20--
$200.00Aug 14$9.00$12.10$10.55$9.62 08/07$3.03–$13.45$9.62--
$200.00Aug 21$9.20$12.60$10.90$9.30 08/07$3.55–$14.45$9.3076
$200.00Aug 28$10.00$13.70$11.85$8.48 07/27$4.35–$14.70$10.00--
$200.00Sep 4$10.30$14.00$12.15$9.00 07/27$5.05–$16.05$10.30--
$200.00Sep 18$11.90$14.40$13.15$13.70 08/06$5.60–$16.40$13.15--
$200.00Oct 16$14.50$17.50$16.00$14.60 08/07$7.45–$18.55$14.60--
$200.00Dec 18$18.70$22.50$20.60$18.10 08/07$11.20–$22.85$18.70--
$200.00Mar 19$24.30$27.60$25.95$26.80 08/06$15.60–$27.75$25.95--
$220.00Aug 14$0.00$0.95$0.48$0.51 08/07$0.13–$2.83$0.48--
$220.00Aug 21$0.00$1.50$0.75$0.95 08/07$0.38–$3.60$0.75--
$220.00Aug 28$0.10$2.45$1.28$4.10 08/06$0.70–$4.20$1.282
$220.00Sep 4$0.35$3.50$1.93$3.00 07/28$0.85–$4.65$1.93--
$220.00Sep 11$1.55$3.70$2.63$2.36 08/07$2.13–$4.90$2.36--
$220.00Sep 18$2.35$3.50$2.93$3.00 08/07$1.40–$5.50$2.93166
$220.00Sep 25$1.70$4.90$3.30$5.25 08/06$2.98–$5.15$3.30--
$220.00Oct 16$3.50$6.80$5.15$7.20 08/05$2.28–$7.90$5.15--
$220.00Dec 18$8.20$11.80$10.00$10.20 08/07$4.75–$12.45$10.00--
$220.00Mar 19$13.70$17.30$15.50$13.69 07/28$8.65–$17.25$13.70--
$197.50Aug 14$11.40$14.50$12.95$13.77 08/06$9.20–$15.60$12.95--
$197.50Aug 21$12.10$15.30$13.70$14.10 08/06$4.75–$16.25$13.70--
$222.50Aug 14$0.00$2.15$1.08$1.60 08/06$0.08–$2.15$1.08--
$195.00Aug 14$13.60$17.00$15.30$9.10 07/17$5.15–$17.30$13.60--
$195.00Aug 21$14.00$17.50$15.75$5.51 07/23$5.35–$18.10$14.00--
$195.00Aug 28$14.30$18.00$16.15$17.78 08/06$6.60–$18.85$16.15--
$195.00Sep 4$14.40$18.30$16.35$7.62 07/23$7.05–$19.50$14.40--
$195.00Sep 18$15.30$18.90$17.10$17.60 08/04$7.35–$19.90$17.10--
$195.00Oct 16$17.90$21.50$19.70$8.90 07/23$9.50–$21.95$17.90--
$195.00Dec 18$21.80$25.80$23.80$24.75 08/06$13.50–$26.10$23.80--
$195.00Mar 19$27.10$31.00$29.05$18.00 07/23$17.85–$30.90$27.10--
$225.00Aug 14$0.00$0.95$0.48$0.70 07/20$0.05–$1.95$0.48--
$225.00Aug 21$0.00$2.40$1.20$2.40 08/03$0.60–$2.40$1.20--
$225.00Aug 28$0.00$2.30$1.15$0.80 08/07$0.60–$2.75$0.80--
$225.00Sep 11$0.00$3.20$1.60$1.52 08/07$1.53–$3.33$1.52--
$225.00Sep 25$0.10$4.10$2.10$3.90 08/06$1.98–$3.78$2.10--
$192.50Aug 21$16.70$20.00$18.35$18.80 07/29$6.55–$20.45$18.35--
$227.50Aug 21$0.00$2.35$1.18$1.88 08/03$0.48–$2.40$1.18--
$190.00Aug 14$18.30$21.90$20.10$7.75 07/10$7.55–$22.15$18.30--
$190.00Aug 21$18.90$22.40$20.65$20.62 08/06$7.85–$22.40$20.62--
$190.00Sep 18$19.50$23.20$21.35$14.30 07/20$10.10–$24.00$19.50--
$190.00Oct 16$22.10$25.50$23.80$16.30 07/27$11.95–$25.90$22.10--
$190.00Dec 18$25.90$29.50$27.70$28.21 08/06$15.55–$29.65$27.70--
$190.00Mar 19$30.40$34.50$32.45$31.30 07/31$20.25–$34.25$31.30--
$230.00Aug 14$0.00$2.15$1.08$0.76 07/17$0.20–$2.40$0.76--
$230.00Aug 21$0.00$1.40$0.70$0.40 08/07$0.10–$2.13$0.406
$230.00Aug 28$0.00$2.40$1.20$0.65 07/21$0.80–$2.28$0.65--
$230.00Sep 18$0.40$1.75$1.08$1.25 08/07$0.95–$2.88$1.08--
$230.00Oct 16$0.70$4.30$2.50$4.40 08/04$1.25–$4.70$2.50--
$230.00Dec 18$4.80$8.20$6.50$7.40 08/04$2.95–$8.60$6.50--
$230.00Mar 19$9.50$13.20$11.35$12.60 07/29$5.60–$13.30$11.35--
$185.00Aug 21$23.40$27.20$25.30$16.75 07/27$11.00–$27.20$23.40--
$185.00Sep 18$24.90$27.80$26.35$27.30 08/06$12.55–$28.20$26.35--
$185.00Oct 16$26.20$29.50$27.85$20.10 07/27$14.65–$29.75$26.20--
$185.00Dec 18$29.70$33.30$31.50$30.25 07/31$18.25–$33.40$30.25--
$180.00Aug 21$28.70$32.10$30.40$28.90 07/31$14.65–$31.85$28.90--
$180.00Sep 18$29.20$32.60$30.90$31.00 08/05$15.70–$32.70$30.90--
$180.00Oct 16$30.70$34.00$32.35$32.78 08/04$17.85–$34.15$32.35--
$180.00Dec 18$33.70$37.10$35.40$36.60 07/29$21.30–$37.15$35.40--
$180.00Mar 19$37.50$41.40$39.45$40.50 07/29$26.10–$41.15$39.45--
$240.00Aug 14$0.00$2.15$1.08$0.40 08/06$0.40–$1.38$0.40--
$240.00Aug 21$0.00$2.15$1.08$0.30 08/05$0.30–$1.38$0.30--
$240.00Aug 28$0.00$2.15$1.08$0.60 07/29$0.33–$2.40$0.60--
$240.00Sep 18$0.00$2.00$1.00$1.25 07/28$0.53–$2.00$1.00--
$240.00Oct 16$0.00$2.75$1.38$0.70 07/24$0.48–$2.50$0.70--
$240.00Dec 18$2.90$5.60$4.25$5.30 08/06$1.68–$5.90$4.25--
$240.00Mar 19$6.70$9.70$8.20$8.78 08/05$3.98–$10.10$8.20--
$177.50Aug 14$30.90$34.40$32.65$29.71 08/07$25.00–$33.90$30.90--
$175.00Aug 21$33.50$37.10$35.30$13.40 06/23$18.30–$36.65$33.50--
$175.00Sep 18$34.00$37.50$35.75$16.60 07/09$19.50–$37.55$34.00--
$175.00Dec 18$37.90$41.40$39.65$39.11 08/04$24.75–$41.25$39.11--
$245.00Aug 28$0.00$2.15$1.08$0.40 08/03$1.08–$2.40$0.40--
$170.00Aug 21$38.60$42.00$40.30$16.90 07/08$22.20–$41.50$38.60--
$170.00Sep 18$38.70$42.40$40.55$39.30 08/05$23.65–$42.05$39.30--
$170.00Oct 16$39.50$43.20$41.35$31.30 07/17$24.85–$43.05$39.50--
$170.00Dec 18$41.90$45.70$43.80$44.35 08/04$28.30–$45.25$43.80--
$250.00Sep 11$0.00$2.15$1.08$0.42 08/05$0.75–$1.35$0.42--
$250.00Dec 18$1.45$4.30$2.88$2.80 07/28$0.80–$3.65$2.80--
$250.00Mar 19$5.00$7.70$6.35$4.72 07/27$2.80–$7.30$5.00--
$165.00Sep 18$43.80$47.30$45.55$30.88 06/26$27.80–$46.90$43.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 14$0.50$3.30$1.90$4.80 08/07$1.90–$21.10$1.90--
$210.00Sep 4$4.10$7.10$5.60$9.50 07/29$5.60–$21.05$5.60--
$210.00Sep 18$5.20$8.20$6.70$9.37 08/07$6.70–$22.60$6.70--
$210.00Oct 16$7.20$10.50$8.85$11.47 08/06$8.85–$23.65$8.85--
$210.00Dec 18$10.80$14.80$12.80$14.60 08/07$12.80–$25.90$12.80--
$210.00Mar 19$14.80$18.20$16.50$18.66 08/05$16.50–$27.60$16.50--
$207.50Aug 14$0.00$2.45$1.23$2.29 08/07$1.23–$10.25$1.23--
$205.00Aug 14$0.00$1.70$0.85$1.85 08/07$0.85–$17.35$0.8526
$205.00Aug 21$0.05$3.60$1.83$2.30 08/07$1.73–$16.15$1.83--
$205.00Aug 28$1.15$3.90$2.53$9.80 07/27$2.53–$17.80$2.53--
$215.00Aug 14$3.90$6.20$5.05$9.78 08/06$5.05–$25.70$5.05--
$215.00Aug 28$6.50$7.70$7.10$10.80 08/05$7.10–$26.15$7.10--
$202.50Aug 14$0.00$1.00$0.50$3.80 08/06$0.50–$7.00$0.50--
$217.50Aug 21$7.10$9.70$8.40--$8.40–$8.40—$7.102
$200.00Aug 14$0.00$0.65$0.33$3.00 08/06$0.33–$12.85$0.3330
$200.00Aug 21$0.00$1.50$0.75$3.10 08/03$0.75–$13.55$0.75--
$200.00Aug 28$0.05$3.40$1.73$4.60 07/29$1.55–$14.10$1.73--
$200.00Sep 11$0.20$4.20$2.20$5.40 08/04$2.20–$6.05$2.20--
$200.00Sep 18$1.45$4.40$2.93$5.00 08/03$2.93–$15.30$2.93--
$200.00Oct 16$3.70$6.90$5.30$6.50 08/03$5.30–$16.75$5.30--
$200.00Dec 18$7.20$10.50$8.85$9.70 08/07$8.85–$19.35$8.85--
$200.00Mar 19$10.90$13.70$12.30$14.27 08/05$12.30–$21.75$12.30--
$220.00Sep 18$11.50$14.30$12.90$13.85 08/03$12.90–$31.35$12.90--
$220.00Mar 19$20.10$23.80$21.95$23.64 08/06$21.95–$34.50$21.95--
$197.50Aug 14$0.00$2.00$1.00$2.30 08/06$0.38–$4.85$1.00--
$195.00Aug 14$0.00$1.15$0.57$3.03 07/29$0.23–$9.05$0.57--
$195.00Aug 21$0.00$2.20$1.10$1.25 08/07$0.40–$10.55$1.10--
$195.00Sep 18$0.05$3.70$1.88$3.40 08/06$1.88–$12.30$1.88--
$195.00Oct 16$1.75$4.90$3.33$5.66 08/06$3.33–$13.60$3.33--
$195.00Dec 18$5.90$8.40$7.15$10.50 07/28$7.15–$16.70$7.15--
$192.50Aug 21$0.00$2.20$1.10$2.29 07/29$0.33–$7.85$1.10--
$190.00Aug 21$0.00$1.65$0.83$2.45 07/29$0.28–$7.80$0.83--
$190.00Aug 28$0.00$1.25$0.63$1.76 08/06$0.45–$8.10$0.6319
$190.00Sep 18$0.00$3.10$1.55$3.15 08/03$1.55–$9.50$1.55--
$190.00Dec 18$4.20$7.40$5.80$10.70 07/16$5.80–$14.15$5.80--
$190.00Mar 19$7.00$10.80$8.90$10.72 08/05$8.90–$16.90$8.90--
$185.00Aug 21$0.10$0.70$0.40$0.90 08/06$0.40–$5.60$0.40--
$185.00Aug 28$0.00$2.35$1.18$1.73 07/30$1.18–$6.10$1.18--
$185.00Sep 18$0.40$2.55$1.48$1.05 08/07$1.13–$7.35$1.05--
$185.00Oct 16$0.05$4.30$2.17$3.10 08/03$2.17–$8.80$2.17--
$185.00Dec 18$2.90$6.30$4.60$5.80 08/06$4.60–$11.95$4.60--
$185.00Mar 19$5.60$9.40$7.50$10.70 07/28$7.50–$14.30$7.50--
$180.00Aug 14$0.00$0.05$0.03$1.50 07/27$0.03–$3.25$0.03--
$180.00Aug 21$0.00$0.95$0.48$1.00 07/30$0.35–$4.00$0.48--
$180.00Sep 18$0.05$0.95$0.50$0.80 08/07$0.50–$5.65$0.5016
$180.00Oct 16$0.00$3.40$1.70$6.10 07/13$1.70–$7.00$1.70--
$180.00Dec 18$1.95$5.40$3.68$4.85 07/31$3.68–$10.00$3.68--
$180.00Mar 19$4.80$8.30$6.55$7.73 08/05$6.55–$12.25$6.55--
$240.00Dec 18$31.20$34.10$32.65$52.00 07/06$32.65–$50.65$32.65--
$175.00Aug 14$0.00$2.15$1.08$0.85 07/27$0.05–$2.40$0.85--
$175.00Aug 21$0.00$2.05$1.02$0.73 07/28$0.38–$2.78$0.73--
$175.00Aug 28$0.00$2.20$1.10$0.99 07/30$1.10–$3.28$0.99--
$175.00Sep 18$0.15$0.90$0.53$0.50 08/07$0.53–$4.30$0.50--
$175.00Dec 18$1.25$4.50$2.88$3.90 07/31$2.88–$8.30$2.88--
$175.00Mar 19$3.80$7.20$5.50$6.50 08/07$5.40–$10.35$5.50--
$172.50Aug 14$0.00$2.15$1.08$0.35 07/30$0.38–$2.40$0.35--
$170.00Aug 21$0.00$2.15$1.08$0.30 07/30$0.78–$2.40$0.30--
$170.00Sep 18$0.00$1.30$0.65$4.90 07/08$0.63–$3.30$0.65--
$170.00Dec 18$0.10$4.00$2.05$3.00 07/29$2.05–$6.90$2.05--
$165.00Aug 14$0.00$2.15$1.08$0.05 08/06$1.08–$1.78$0.05--
$165.00Aug 21$0.00$2.15$1.08$2.55 07/28$0.88–$2.40$1.08--
$165.00Sep 18$0.20$0.50$0.35$0.80 08/03$0.35–$2.55$0.35--
$165.00Oct 16$0.00$2.50$1.25$2.05 07/20$1.25–$3.20$1.25--
$165.00Dec 18$0.05$3.60$1.83$7.80 06/23$1.83–$5.70$1.83--
$160.00Aug 14$0.00$2.15$1.08$0.60 07/13$0.68–$1.45$0.60--
$160.00Aug 21$0.00$2.15$1.08$0.71 07/20$0.83–$2.40$0.71--
$160.00Sep 4$0.00$2.20$1.10$0.32 07/30$0.63–$2.40$0.32--
$160.00Sep 18$0.00$2.30$1.15$1.95 07/14$0.55–$2.40$1.15--
$160.00Oct 16$0.00$1.90$0.95$0.90 07/30$0.83–$2.58$0.90--
$160.00Dec 18$0.00$3.40$1.70$3.10 07/20$1.58–$4.65$1.70--
$155.00Aug 14$0.00$2.15$1.08$0.51 07/02$0.03–$1.50$0.51--
$155.00Aug 21$0.00$2.15$1.08$0.87 07/02$0.68–$2.40$0.87--
$155.00Sep 11$0.00$2.25$1.13$0.25 07/30$0.38–$1.18$0.25--
$155.00Sep 18$0.00$1.85$0.93$3.50 06/18$0.68–$2.40$0.93--
$155.00Dec 18$0.00$3.10$1.55$1.66 07/31$1.02–$3.65$1.55--
$150.00Sep 18$0.00$0.95$0.48$0.22 07/31$0.33–$2.40$0.22--
$150.00Dec 18$0.00$2.90$1.45$2.50 07/15$1.13–$2.78$1.45--
$145.00Aug 21$0.00$2.15$1.08$0.41 08/03$0.35–$2.40$0.41--
$145.00Sep 18$0.00$0.65$0.33$0.20 07/31$0.18–$2.40$0.20--
$145.00Oct 16$0.00$1.75$0.88$0.34 07/30$0.33–$2.40$0.34--
$145.00Dec 18$0.00$2.70$1.35$2.80 07/14$0.93–$2.40$1.35--
$140.00Aug 21$0.00$2.15$1.08$0.36 08/03$0.43–$2.40$0.36--
$140.00Sep 18$0.00$0.65$0.33$0.35 07/30$0.13–$0.78$0.33--
$140.00Oct 16$0.05$2.30$1.17$0.30 08/07$0.23–$2.42$0.30--
$140.00Dec 18$0.00$2.55$1.27$1.45 07/20$0.98–$2.40$1.27--
$135.00Aug 21$0.00$0.05$0.03$0.05 08/05$0.03–$1.23$0.03--
$135.00Sep 18$0.00$2.20$1.10$0.38 07/14$0.57–$2.40$0.38--
$135.00Dec 18$0.00$2.20$1.10$2.75 06/17$0.45–$2.40$1.10--
$135.00Mar 19$0.00$3.30$1.65$1.40 08/07$1.13–$2.40$1.40--
$130.00Dec 18$0.00$1.35$0.68$0.51 07/30$0.33–$2.40$0.51--
$130.00Mar 19$0.00$3.10$1.55$1.06 07/30$0.90–$2.40$1.06--
$125.00Dec 18$0.00$1.55$0.78$1.90 06/17$0.28–$2.40$0.78--
$125.00Mar 19$0.00$2.90$1.45$1.05 08/05$0.98–$1.88$1.05--
$120.00Dec 18$0.00$2.15$1.08$1.55 06/17$0.30–$2.40$1.08--
$120.00Mar 19$0.00$2.75$1.38$0.85 08/05$0.80–$1.70$0.85--
$300.00Mar 19$88.20$92.30$90.25$92.60 08/07$89.25–$94.45$90.25--
$115.00Dec 18$0.00$1.55$0.78$1.10 06/16$0.25–$2.40$0.78--
$115.00Mar 19$0.00$2.45$1.23$0.80 08/05$0.60–$1.55$0.80--
$105.00Sep 18$0.00$2.15$1.08$0.20 06/25$0.55–$2.40$0.20--
$105.00Aug 14$0.00$2.15$1.08--$1.08–$1.08—--1

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 143
Total Puts 51
Put/Call Ratio 0.36
Net Difference 92

Prior's Put/Call Breakdown

Total Calls 116
Total Puts 55
Put/Call Ratio 0.47
Net Difference 61

Prior 7-Day Put/Call Summary

Total Calls 2,132
Total Puts 1,851
Average Put/Call Ratio 0.64
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All