Tour v509
TXRH
TEXAS ROADHOUSE INC A
$207.01 -3.39%
$210.00 (+1.44%)🌙
as of 08/13 07:11 PM
(8/12 19:11) ◀
|
Thursday, August 13, 2026 (7:11pm)
January 2026
|
▶ (8/14 19:10)
◀ 8/13 19:11 ▶

Option Volume

Detail
ℹ
Current (08/13) 524
Calls: 225 (43%)
Puts: 299 (57%)
Prior (08/12) 244
Calls: 118 (48%)
Puts: 126 (52%)
Current vs Prior +114.75%
Calls: +90.68% (Calls)
Puts: +137.30% (Puts)
Prior 7-Day Total 3,844
Calls: 1,947 (51%)
Puts: 1,897 (49%)
Prior 7-Day Average 549
Calls: 278 (51%)
Puts: 271 (49%)
Current vs Prior 7-Day Avg -4.58%
Calls: -19.11%
Puts: +10.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $509.8K
Calls: $377.2K (74%)
Puts: $132.5K (26%)
Prior (08/12) $95.6K
Calls: $71.4K (75%)
Puts: $24.2K (25%)
Current vs Prior +433.15%
Calls: +428.52%
Puts: +446.79%
Prior 7-Day Total $2.31M
Calls: $1.49M (64%)
Puts: $823.0K (36%)
Prior 7-Day Average $329.9K
Calls: $212.3K (64%)
Puts: $117.6K (36%)
Current vs Prior 7-Day Avg +54.54%
Calls: +77.70%
Puts: +12.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 1.33
Prior (08/12) 1.07
Current vs Prior +24.45%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg +72.96%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 771
Calls: 674 (87%)
Puts: 97 (13%)
Prior (08/12) 421
Calls: 355 (84%)
Puts: 66 (16%)
Current vs Prior +83.14%
Prior 7-Day Total 13,778
Calls: 10,729 (78%)
Puts: 3,049 (22%)
Prior 7-Day Average 1,968
Calls: 1,532 (75%)
Puts: 508 (25%)
Current vs Prior 7-Day Avg -60.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.11% | 3.47%3.47% | 9.40%
Prior 2.35% | 3.50%3.50% | 8.75%
Current vs Prior -10.07% | -0.90%-0.91% | +7.38%
Prior 7-Day Avg 4.15% | 4.97%5.42% | 10.38%
Current vs 7-Day Avg -49.12% | -30.19%-35.98% | -9.48%
Prior 7-Day Eod 2.35% | 3.50%3.50% | 8.75%
Current vs 7-Day Eod -10.07% | -0.90%-0.91% | +7.38%
Sentiment BULLISHBULLISH

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 31.45% | 15.71%
Calls: 39.84% | 16.59%
Puts: 23.04% | 14.83%
Current vs 7-Day Avg +7.26% | +1.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($377.2K). Massive premium surge with dollar volume up 433% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 115% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 1433.2036.50$34.859.5%20.94--
PUTS (0)
No puts meet the criteria

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. 10 found (avg delta 0.81, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Aug 1433.2036.50$34.859.5%20.94--
$170.00Aug 1435.3039.20$37.2510.5%20.93--
$190.00Sep 1817.8020.60$19.2014.6%10.84--
$205.00Aug 141.854.60$3.2285.4%190.8323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 141.754.80$3.2893.0%301.0032
$217.50Aug 219.2012.00$10.6026.4%51.006
$215.00Aug 146.109.40$7.7542.6%10.92--
$210.00Aug 213.305.80$4.5554.9%10.63--
$210.00Sep 187.208.40$7.8015.4%610.5631

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 415, top 164)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 140.050.80$0.43174.4%320.2649
$215.00Aug 140.001.55$0.78198.7%220.1928
$215.00Aug 210.051.15$0.60183.3%200.17--
$205.00Aug 141.854.60$3.2285.4%190.8323
$212.50Aug 210.601.80$1.20100.0%90.2811
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 183.104.10$3.6027.8%1640.325
$210.00Sep 187.208.40$7.8015.4%610.5631
$210.00Aug 141.754.80$3.2893.0%301.0032
$207.50Aug 140.401.90$1.15130.4%50.50--
$217.50Aug 219.2012.00$10.6026.4%51.006

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 69.0%, max 174.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$215.00Aug 14Sep 471.7%26.2%174.0%2828
$220.00Sep 4Sep 1830.6%24.3%26.1%6194
$210.00Aug 14Aug 2126.2%24.5%6.8%3549
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 11.50, avg 5.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$215.00$220.00Sep 4$0.40$4.60$0.4028%11.50$215.40
$225.00$230.00Sep 4$0.22$4.78$0.2214%21.73$225.22
$205.00$210.00Aug 14$2.79$2.21$2.7983%0.79$207.79
$190.00$220.00Sep 18$17.30$12.70$17.3084%0.73$207.30
$220.00$225.00Sep 4$0.78$4.22$0.7821%5.41$220.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$205.00$200.00Aug 28$0.82$4.18$0.8238%5.10$204.18
$200.00$190.00Aug 28$0.83$9.17$0.8324%11.05$199.17
$210.00$200.00Sep 18$4.20$5.80$4.2056%1.38$205.80
$200.00$190.00Sep 18$2.00$8.00$2.0032%4.00$198.00
$200.00$195.00Sep 11$1.13$3.87$1.1329%3.42$198.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.19, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$212.50$215.00Aug 21$0.60$0.60$1.9072%0.32$213.10
$210.00$212.50Aug 21$0.90$0.90$1.6060%0.56$210.90
$220.00$225.00Sep 4$0.78$0.78$4.2279%0.18$220.78
$225.00$230.00Sep 4$0.22$0.22$4.7886%0.05$225.22
$215.00$220.00Sep 4$0.40$0.40$4.6072%0.09$215.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$0.80$0.80$4.2087%0.19$184.20
$200.00$195.00Sep 11$1.13$1.13$3.8771%0.29$198.87
$200.00$190.00Sep 18$2.00$2.00$8.0068%0.25$198.00
$200.00$190.00Aug 28$0.83$0.83$9.1776%0.09$199.17
$205.00$200.00Aug 28$0.82$0.82$4.1862%0.20$204.18

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 1.79% of stock, avg 4.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 14$0.43$3.28$3.71$206.29$213.711.79%
$210.00Aug 21$2.10$4.55$6.65$203.35$216.653.21%
$215.00Aug 14$0.78$7.75$8.53$206.47$223.534.12%
$190.00Sep 18$19.20$1.60$20.80$169.20$210.8010.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.27% of stock, avg 1.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$180.00Sep 18$1.90$0.73$2.63$177.37$222.63
$220.00$170.00Sep 18$1.90$0.78$2.68$167.32$222.68
$220.00$190.00Sep 18$1.90$1.60$3.50$186.50$223.50
$220.00$185.00Sep 18$1.90$1.53$3.43$181.57$223.43
$220.00$200.00Sep 18$1.90$3.60$5.50$194.50$225.50

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. 4 found (best R:R 3.55, cheapest $0.30)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$212.50$215.00Aug 21$0.30$2.2024%7.33
$220.00$225.00$230.00Sep 4$0.56$4.4411%7.93
$205.00$210.00$215.00Aug 14$3.14$1.8664%0.59
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Sep 18$2.20$7.8040%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.29, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$225.001:2Sep 4-$0.24$4.76
$210.00$212.501:2Aug 21-$0.30$2.20
$212.50$215.001:2Aug 21$0.00$2.50
$225.00$230.001:2Sep 4-$0.58$4.42
$210.00$215.001:2Aug 14-$1.13$3.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Sep 11-$0.29$4.71
$205.00$200.001:2Aug 28-$0.76$4.24
$180.00$170.001:2Sep 18-$0.83$9.17
$190.00$185.001:2Sep 18-$1.46$3.54
$217.50$210.001:2Aug 21$1.50$6.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 0.46%, avg 0.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$0.950.226.3%0.46%6.73%5194
$215.00Sep 4$1.500.283.9%0.72%4.58%6--
$220.00Sep 4$0.400.216.3%0.19%6.47%1--
$212.50Aug 21$0.600.282.6%0.29%2.94%911
$210.00Aug 21$0.600.401.4%0.29%1.73%3--

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. 199 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 12-18 call last traded $18.10 on 08/07 (now $17.80/$19.70) — try a limit near $18.10. Also watch the $210.00 03-19 call last traded $21.11 on 08/05 (now $17.20/$19.90) — try a limit near $18.55; the $200.00 10-16 call last traded $14.60 on 08/07 (now $12.70/$15.20) — try a limit near $13.95. Most tradeable put: the $210.00 09-18 put last traded $9.37 on 08/07 (now $7.20/$8.40) — try a limit near $7.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$207.50Aug 14$0.65$3.10$1.88$3.28 08/07$1.88–$8.20$1.88--
$205.00Aug 14$1.85$4.60$3.22$8.66 08/06$2.23–$9.75$3.2223
$205.00Aug 21$3.20$6.10$4.65$9.60 08/06$1.90–$10.75$4.65--
$205.00Aug 28$4.60$6.70$5.65$7.50 07/28$3.13–$11.50$5.65--
$210.00Aug 14$0.05$0.80$0.43$2.10 08/07$0.43–$6.85$0.4349
$210.00Aug 21$0.60$3.60$2.10$4.32 08/07$1.35–$7.80$2.10--
$210.00Aug 28$1.95$4.20$3.08$2.55 07/24$1.90–$8.30$2.55--
$210.00Sep 4$2.75$5.90$4.33$8.60 08/04$2.58–$9.20$4.33--
$210.00Sep 18$4.70$5.90$5.30$6.64 08/07$2.95–$10.25$5.30--
$210.00Oct 16$6.20$9.40$7.80$11.13 08/06$4.50–$12.50$7.80--
$210.00Dec 18$12.40$14.40$13.40$14.50 08/07$7.25–$17.05$13.40--
$210.00Mar 19$17.20$19.90$18.55$21.11 08/05$11.75–$22.40$18.557
$202.50Aug 21$4.80$8.00$6.40$3.80 07/24$3.30–$13.00$4.80--
$212.50Aug 14$0.00$2.45$1.23$1.22 08/07$0.83–$5.55$1.22--
$212.50Aug 21$0.60$1.80$1.20$2.66 08/07$1.20–$6.55$1.2011
$200.00Aug 14$6.00$8.70$7.35$9.62 08/07$3.03–$14.80$7.35--
$200.00Aug 21$7.10$10.30$8.70$9.30 08/07$3.55–$15.00$8.70--
$200.00Aug 28$7.60$10.30$8.95$8.48 07/27$4.35–$15.60$8.48--
$200.00Sep 4$7.80$11.50$9.65$9.00 07/27$5.05–$16.05$9.00--
$200.00Sep 18$10.30$13.00$11.65$13.70 08/06$5.60–$16.40$11.65--
$200.00Oct 16$12.70$15.20$13.95$14.60 08/07$7.45–$18.70$13.957
$200.00Dec 18$17.80$19.70$18.75$18.10 08/07$11.20–$23.50$18.10153
$200.00Mar 19$22.40$25.10$23.75$26.80 08/06$15.60–$28.30$23.75--
$215.00Aug 14$0.00$1.55$0.78$4.20 08/06$0.28–$4.65$0.7828
$215.00Aug 21$0.05$1.15$0.60$1.69 08/07$0.60–$5.40$0.60--
$215.00Aug 28$0.05$3.20$1.63$4.70 08/05$1.40–$5.95$1.63--
$215.00Sep 4$1.50$2.90$2.20$7.80 08/03$1.92–$6.75$2.20--
$215.00Sep 11$0.90$4.60$2.75$5.00 08/06$2.75–$7.05$2.75--
$197.50Aug 14$8.50$11.50$10.00$13.77 08/06$9.20–$17.15$10.00--
$197.50Aug 21$9.00$12.40$10.70$14.10 08/06$4.75–$17.60$10.70--
$217.50Aug 14$0.00$1.65$0.83$3.30 08/03$0.18–$3.50$0.83--
$217.50Aug 21$0.20$0.75$0.48$1.70 07/20$0.40–$4.50$0.48--
$195.00Aug 14$10.50$14.00$12.25$9.10 07/17$5.15–$19.35$10.50--
$195.00Aug 21$11.30$14.20$12.75$5.51 07/23$5.35–$19.80$11.30--
$195.00Aug 28$11.40$15.20$13.30$17.78 08/06$6.65–$20.35$13.30--
$195.00Sep 4$11.90$15.60$13.75$7.62 07/23$7.05–$20.35$11.90--
$195.00Sep 18$13.50$16.30$14.90$17.60 08/04$7.35–$20.95$14.90--
$195.00Oct 16$15.70$18.80$17.25$8.90 07/23$9.50–$22.75$15.70--
$195.00Dec 18$20.10$22.80$21.45$24.75 08/06$13.50–$27.15$21.45--
$195.00Mar 19$25.10$27.90$26.50$18.00 07/23$17.85–$31.85$25.10--
$220.00Aug 14$0.00$0.70$0.35$0.51 08/07$0.13–$2.83$0.35--
$220.00Aug 21$0.05$2.45$1.25$0.95 08/07$0.38–$3.60$0.95--
$220.00Aug 28$0.00$2.75$1.38$4.10 08/06$0.70–$4.20$1.38--
$220.00Sep 4$0.40$3.20$1.80$3.00 07/28$0.85–$4.65$1.80--
$220.00Sep 11$0.05$3.20$1.63$2.36 08/07$1.63–$4.90$1.63--
$220.00Sep 18$0.95$2.85$1.90$3.00 08/07$1.40–$5.50$1.90194
$220.00Sep 25$0.80$4.80$2.80$5.25 08/06$2.80–$5.15$2.80--
$220.00Oct 16$2.55$5.30$3.93$7.20 08/05$2.28–$7.90$3.9332
$220.00Dec 18$7.20$10.20$8.70$10.20 08/07$4.75–$12.45$8.70146
$220.00Mar 19$12.70$16.00$14.35$13.69 07/28$8.65–$17.25$13.69--
$192.50Aug 21$13.70$16.90$15.30$18.80 07/29$6.55–$22.40$15.30--
$222.50Aug 14$0.00$2.15$1.08$1.60 08/06$0.08–$2.15$1.08--
$190.00Aug 14$16.00$19.00$17.50$7.75 07/10$7.55–$24.65$16.00--
$190.00Aug 21$16.00$18.90$17.45$20.62 08/06$7.85–$24.75$17.45--
$190.00Sep 18$17.80$20.60$19.20$14.30 07/20$10.15–$25.35$17.80--
$190.00Oct 16$19.50$22.50$21.00$16.30 07/27$11.95–$26.95$19.50--
$190.00Dec 18$23.60$26.90$25.25$28.21 08/06$16.00–$30.65$25.25--
$190.00Mar 19$28.10$31.50$29.80$31.30 07/31$20.25–$35.30$29.80--
$225.00Aug 14$0.00$2.15$1.08$0.70 07/20$0.05–$1.95$0.70--
$225.00Aug 21$0.00$2.35$1.18$2.40 08/03$0.60–$2.40$1.18--
$225.00Aug 28$0.05$2.45$1.25$0.80 08/07$0.60–$2.75$0.80--
$225.00Sep 11$0.00$2.80$1.40$1.52 08/07$1.40–$3.33$1.40--
$225.00Sep 25$0.30$3.80$2.05$3.90 08/06$1.98–$3.78$2.05--
$227.50Aug 21$0.00$2.25$1.13$1.88 08/03$0.48–$2.40$1.13--
$185.00Aug 21$20.70$24.30$22.50$16.75 07/27$11.05–$29.50$20.70--
$185.00Sep 18$22.40$25.20$23.80$27.30 08/06$12.90–$30.15$23.80--
$185.00Oct 16$23.50$27.00$25.25$20.10 07/27$14.85–$31.40$23.50--
$185.00Dec 18$27.60$30.60$29.10$30.25 07/31$18.80–$34.85$29.10--
$230.00Aug 14$0.00$2.15$1.08$0.76 07/17$0.20–$2.40$0.76--
$230.00Aug 21$0.00$0.75$0.38$0.40 08/07$0.10–$2.13$0.38--
$230.00Aug 28$0.00$2.45$1.23$0.65 07/21$0.80–$2.28$0.65--
$230.00Sep 18$0.05$2.80$1.42$1.25 08/07$0.95–$2.88$1.25--
$230.00Oct 16$1.55$2.65$2.10$4.40 08/04$1.25–$4.70$2.10--
$230.00Dec 18$5.00$7.10$6.05$7.40 08/04$2.95–$8.60$6.05--
$230.00Mar 19$8.90$11.80$10.35$12.60 07/29$5.60–$13.30$10.3524
$180.00Aug 21$25.70$29.20$27.45$28.90 07/31$14.65–$34.80$27.45--
$180.00Sep 18$26.90$29.90$28.40$31.00 08/05$16.35–$35.00$28.40--
$180.00Oct 16$28.10$30.90$29.50$32.78 08/04$17.95–$36.05$29.50--
$180.00Dec 18$31.40$34.00$32.70$36.60 07/29$21.90–$39.10$32.70--
$180.00Mar 19$35.10$38.90$37.00$40.50 07/29$26.10–$42.90$37.00--
$177.50Aug 14$28.40$31.00$29.70$29.71 08/07$25.00–$37.15$29.70--
$175.00Aug 21$30.60$34.10$32.35$13.40 06/23$18.45–$39.70$30.60--
$175.00Sep 18$31.60$34.70$33.15$16.60 07/09$20.00–$40.20$31.60--
$175.00Dec 18$35.60$38.80$37.20$39.11 08/04$25.15–$43.35$37.20--
$240.00Aug 14$0.00$2.15$1.08$0.40 08/06$0.40–$1.38$0.40--
$240.00Aug 21$0.00$1.75$0.88$0.30 08/05$0.30–$1.38$0.30--
$240.00Aug 28$0.00$2.20$1.10$0.60 07/29$0.33–$2.40$0.60--
$240.00Sep 18$0.00$2.45$1.23$1.25 07/28$0.53–$2.00$1.23--
$240.00Oct 16$0.40$2.95$1.68$0.70 07/24$0.48–$2.50$0.70--
$240.00Dec 18$2.90$4.70$3.80$5.30 08/06$1.68–$5.90$3.80--
$240.00Mar 19$6.10$9.00$7.55$8.78 08/05$3.98–$10.10$7.55--
$170.00Aug 21$35.60$39.20$37.40$16.90 07/08$22.55–$44.75$35.60--
$170.00Sep 18$36.50$39.60$38.05$39.30 08/05$24.30–$44.95$38.05--
$170.00Oct 16$36.90$40.50$38.70$31.30 07/17$25.40–$45.50$36.90--
$170.00Dec 18$39.80$43.00$41.40$44.35 08/04$28.45–$47.95$41.40--
$245.00Aug 28$0.00$2.15$1.08$0.40 08/03$1.08–$2.40$0.40--
$165.00Sep 18$41.50$44.50$43.00$30.88 06/26$28.60–$49.85$41.50--
$250.00Sep 11$0.00$2.15$1.08$0.42 08/05$0.75–$1.35$0.42--
$250.00Dec 18$1.25$3.30$2.28$2.80 07/28$0.80–$3.65$2.28--
$250.00Mar 19$3.50$7.30$5.40$4.72 07/27$2.80–$7.30$4.72--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$207.50Aug 14$0.40$1.90$1.15$2.29 08/07$1.15–$10.25$1.15--
$205.00Aug 14$0.05$0.65$0.35$1.85 08/07$0.35–$16.00$0.35--
$205.00Aug 21$0.75$3.70$2.23$2.30 08/07$1.55–$16.15$2.23--
$205.00Aug 28$1.50$3.30$2.40$9.80 07/27$1.73–$16.65$2.40--
$210.00Aug 14$1.75$4.80$3.28$4.80 08/07$0.40–$20.35$3.2832
$210.00Sep 4$5.30$7.90$6.60$9.50 07/29$3.43–$21.05$6.60--
$210.00Sep 18$7.20$8.40$7.80$9.37 08/07$4.45–$21.40$7.8031
$210.00Oct 16$8.90$10.50$9.70$11.47 08/06$6.80–$22.25$9.70--
$210.00Dec 18$12.60$14.70$13.65$14.60 08/07$10.85–$25.05$13.65--
$210.00Mar 19$16.40$18.30$17.35$18.66 08/05$14.50–$27.60$17.35--
$202.50Aug 14$0.00$0.75$0.38$3.80 08/06$0.30–$7.00$0.38--
$200.00Aug 14$0.00$0.75$0.38$3.00 08/06$0.33–$11.95$0.38--
$200.00Aug 21$0.00$1.60$0.80$3.10 08/03$0.75–$12.55$0.80--
$200.00Aug 28$0.85$2.30$1.58$4.60 07/29$1.50–$13.05$1.58--
$200.00Sep 11$0.90$4.20$2.55$5.40 08/04$1.70–$6.05$2.55--
$200.00Sep 18$3.10$4.10$3.60$5.00 08/03$1.33–$14.25$3.605
$200.00Oct 16$4.70$5.80$5.25$6.50 08/03$3.70–$15.55$5.2517
$200.00Dec 18$8.00$10.90$9.45$9.70 08/07$7.10–$18.95$9.45--
$200.00Mar 19$11.80$14.70$13.25$14.27 08/05$10.80–$21.75$13.25--
$215.00Aug 14$6.10$9.40$7.75$9.78 08/06$2.05–$24.90$7.75--
$215.00Aug 28$6.90$10.70$8.80$10.80 08/05$4.55–$25.15$8.80--
$197.50Aug 14$0.00$0.90$0.45$2.30 08/06$0.38–$4.85$0.45--
$217.50Aug 21$9.20$12.00$10.60--$4.50–$10.60$9.206
$195.00Aug 14$0.00$1.15$0.57$3.03 07/29$0.23–$8.80$0.57--
$195.00Aug 21$0.00$1.95$0.98$1.25 08/07$0.40–$9.25$0.98--
$195.00Sep 18$2.00$2.80$2.40$3.40 08/06$1.35–$11.40$2.40--
$195.00Oct 16$3.40$4.40$3.90$5.66 08/06$2.98–$12.80$3.90--
$195.00Dec 18$6.60$8.10$7.35$10.50 07/28$5.75–$15.95$7.35--
$220.00Sep 18$13.10$16.00$14.55$13.85 08/03$9.55–$30.05$13.85--
$220.00Mar 19$21.60$24.00$22.80$23.64 08/06$19.45–$34.50$22.80--
$192.50Aug 21$0.00$2.25$1.13$2.29 07/29$0.33–$7.85$1.13--
$190.00Aug 21$0.00$1.00$0.50$2.45 07/29$0.28–$6.60$0.50--
$190.00Aug 28$0.00$1.50$0.75$1.76 08/06$0.45–$7.40$0.75--
$190.00Sep 18$0.95$2.25$1.60$3.15 08/03$1.35–$8.75$1.60--
$190.00Dec 18$5.00$7.30$6.15$10.70 07/16$4.55–$13.10$6.15--
$190.00Mar 19$7.70$10.80$9.25$10.72 08/05$7.60–$16.90$9.25--
$185.00Aug 21$0.00$0.75$0.38$0.90 08/06$0.08–$4.60$0.38--
$185.00Aug 28$0.00$2.30$1.15$1.73 07/30$1.15–$5.25$1.15--
$185.00Sep 18$0.40$2.65$1.53$1.05 08/07$0.38–$6.60$1.05--
$185.00Oct 16$0.80$3.90$2.35$3.10 08/03$2.00–$8.00$2.35--
$185.00Dec 18$4.10$5.50$4.80$5.80 08/06$3.83–$10.90$4.80--
$185.00Mar 19$6.60$9.70$8.15$10.70 07/28$6.50–$14.30$8.15--
$180.00Aug 14$0.00$0.50$0.25$1.50 07/27$0.03–$2.90$0.25--
$180.00Aug 21$0.00$1.75$0.88$1.00 07/30$0.03–$3.10$0.88--
$180.00Sep 18$0.40$1.05$0.73$0.80 08/07$0.50–$5.15$0.73--
$180.00Oct 16$0.80$3.20$2.00$6.10 07/13$1.55–$6.20$2.00--
$180.00Dec 18$3.10$4.50$3.80$4.85 07/31$2.83–$9.05$3.80--
$180.00Mar 19$5.30$8.10$6.70$7.73 08/05$5.65–$12.25$6.70--
$175.00Aug 14$0.00$1.75$0.88$0.85 07/27$0.05–$2.40$0.85--
$175.00Aug 21$0.00$1.75$0.88$0.73 07/28$0.05–$2.25$0.73--
$175.00Aug 28$0.00$2.20$1.10$0.99 07/30$1.10–$2.68$0.99--
$175.00Sep 18$0.00$0.75$0.38$0.50 08/07$0.38–$3.80$0.38--
$175.00Dec 18$2.40$3.60$3.00$3.90 07/31$2.50–$7.50$3.00--
$175.00Mar 19$4.40$7.00$5.70$6.50 08/07$4.70–$10.35$5.70--
$240.00Dec 18$33.60$35.80$34.70$52.00 07/06$28.85–$49.60$34.70--
$172.50Aug 14$0.00$1.75$0.88$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$0.10$1.45$0.78$4.90 07/08$0.63–$2.83$0.786
$170.00Dec 18$0.95$4.00$2.48$3.00 07/29$1.95–$6.30$2.48--
$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$0.00$0.75$0.38$0.80 08/03$0.18–$2.55$0.38--
$165.00Oct 16$0.00$2.20$1.10$2.05 07/20$0.78–$2.95$1.10--
$165.00Dec 18$1.20$2.85$2.03$7.80 06/23$1.83–$5.05$2.03--
$160.00Aug 14$0.00$2.15$1.08$0.60 07/13$0.10–$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$2.25$1.13$1.95 07/14$0.55–$2.40$1.13--
$160.00Oct 16$0.00$2.00$1.00$0.90 07/30$0.83–$2.48$0.90--
$160.00Dec 18$0.20$2.75$1.48$3.10 07/20$1.48–$3.83$1.48--
$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$2.20$1.10$0.25 07/30$0.38–$1.18$0.25--
$155.00Sep 18$0.00$2.20$1.10$3.50 06/18$0.68–$2.40$1.10--
$155.00Dec 18$0.00$2.30$1.15$1.66 07/31$1.02–$3.35$1.15--
$150.00Sep 18$0.00$1.35$0.68$0.22 07/31$0.33–$2.40$0.22--
$150.00Dec 18$0.00$2.45$1.23$2.50 07/15$1.13–$2.55$1.23--
$145.00Aug 21$0.00$2.15$1.08$0.41 08/03$0.35–$2.40$0.41--
$145.00Sep 18$0.00$2.05$1.02$0.20 07/31$0.18–$2.40$0.20--
$145.00Oct 16$0.00$2.25$1.13$0.34 07/30$0.33–$2.40$0.34--
$145.00Dec 18$0.00$2.10$1.05$2.80 07/14$0.93–$2.40$1.05--
$140.00Aug 21$0.00$1.40$0.70$0.36 08/03$0.43–$2.40$0.36--
$140.00Sep 18$0.00$1.45$0.73$0.35 07/30$0.13–$0.78$0.35--
$140.00Oct 16$0.00$2.25$1.13$0.30 08/07$0.23–$2.42$0.30--
$140.00Dec 18$0.00$2.00$1.00$1.45 07/20$0.98–$2.40$1.00--
$135.00Aug 21$0.00$0.05$0.03$0.05 08/05$0.03–$1.20$0.03--
$135.00Sep 18$0.00$2.15$1.08$0.38 07/14$0.57–$2.40$0.38--
$135.00Dec 18$0.00$1.55$0.78$2.75 06/17$0.45–$2.40$0.78--
$135.00Mar 19$0.00$2.75$1.38$1.40 08/07$1.13–$2.40$1.38--
$130.00Dec 18$0.00$2.30$1.15$0.51 07/30$0.33–$2.40$0.51--
$130.00Mar 19$0.00$2.35$1.18$1.06 07/30$0.90–$2.40$1.06--
$125.00Dec 18$0.00$2.25$1.13$1.90 06/17$0.28–$2.40$1.13--
$125.00Mar 19$0.00$2.20$1.10$1.05 08/05$0.98–$1.88$1.05--
$120.00Dec 18$0.00$2.20$1.10$1.55 06/17$0.30–$2.40$1.10--
$120.00Mar 19$0.00$2.25$1.13$0.85 08/05$0.80–$1.70$0.85--
$115.00Dec 18$0.00$1.15$0.57$1.10 06/16$0.25–$2.40$0.57--
$115.00Mar 19$0.00$2.35$1.18$0.80 08/05$0.60–$1.55$0.80--
$300.00Mar 19$90.90$94.90$92.90$92.60 08/07$86.05–$94.45$92.60--
$105.00Sep 18$0.00$2.15$1.08$0.20 06/25$0.55–$2.40$0.20--

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 225
Total Puts 299
Put/Call Ratio 1.33
Net Difference -74

Prior's Put/Call Breakdown

Total Calls 118
Total Puts 126
Put/Call Ratio 1.07
Net Difference -8

Prior 7-Day Put/Call Summary

Total Calls 1,947
Total Puts 1,897
Average Put/Call Ratio 0.77
Ratio Trend Rising

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