Tour v366
CAKE
CHEESECAKE FACTORY I
$86.11 +0.40%
$87.26 (+1.33%)🌙
as of 07/20 06:17 PM
(7/17 18:18) ◀
|
Monday, July 20, 2026 (6:17pm)
January 2026
|
▶ (7/21 18:18)
◀ 7/20 18:17 ▶

Option Volume

Detail
ℹ
Current (07/20) 668
Calls: 332 (50%)
Puts: 336 (50%)
Prior (07/17) 1,287
Calls: 872 (68%)
Puts: 415 (32%)
Current vs Prior -48.10%
Calls: -61.93% (Calls)
Puts: -19.04% (Puts)
Prior 7-Day Total 4,829
Calls: 2,773 (57%)
Puts: 2,056 (43%)
Prior 7-Day Average 689
Calls: 396 (57%)
Puts: 293 (43%)
Current vs Prior 7-Day Avg -3.17%
Calls: -16.19%
Puts: +14.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $388.6K
Calls: $267.8K (69%)
Puts: $120.8K (31%)
Prior (07/17) $1.17M
Calls: $1.02M (87%)
Puts: $146.1K (13%)
Current vs Prior -66.74%
Calls: -73.80%
Puts: -17.32%
Prior 7-Day Total $3.84M
Calls: $3.34M (87%)
Puts: $502.3K (13%)
Prior 7-Day Average $549.0K
Calls: $477.3K (87%)
Puts: $71.8K (13%)
Current vs Prior 7-Day Avg -29.23%
Calls: -43.90%
Puts: +68.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.01
Prior (07/17) 0.48
Current vs Prior +112.65%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -10.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 2,836
Calls: 1,514 (53%)
Puts: 1,322 (47%)
Prior (07/17) 5,382
Calls: 4,316 (80%)
Puts: 1,066 (20%)
Current vs Prior -47.31%
Prior 7-Day Total 29,398
Calls: 18,927 (64%)
Puts: 10,471 (36%)
Prior 7-Day Average 4,199
Calls: 2,703 (64%)
Puts: 1,495 (36%)
Current vs Prior 7-Day Avg -32.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.66% | 15.45%
Prior 13.23% | 16.21%
Current vs Prior -4.34% | -4.69%
Prior 7-Day Avg 6.35% | 13.80%
Current vs 7-Day Avg +99.25% | +11.94%
Prior 7-Day Eod 13.23% | 16.21%
Current vs 7-Day Eod -4.34% | -4.69%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.34% | 22.01%
Calls: 25.60% | 22.73%
Puts: 31.07% | 21.28%
Prior 28.34% | 22.01%
Calls: 25.60% | 22.73%
Puts: 31.07% | 21.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.34% | 22.01%
Calls: 25.60% | 22.73%
Puts: 31.07% | 21.28%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($267.8K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 48% vs prior. Slightly bearish P/C ratio of 1.01.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 7 found (avg delta 0.68, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2113.8015.50$14.6511.6%50.89--
$77.50Aug 219.5011.20$10.3516.4%50.80--
$80.00Aug 218.009.30$8.6515.0%60.7243
$82.50Aug 216.008.10$7.0529.8%20.6628
$85.00Aug 215.006.10$5.5519.8%370.5965
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 216.207.30$6.7516.3%40.5948
$87.50Aug 214.805.90$5.3520.6%40.513

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 270, top 133)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 215.006.10$5.5519.8%370.5965
$90.00Aug 212.753.70$3.2329.4%120.42152
$110.00Aug 210.000.65$0.33197.0%90.0636
$87.50Aug 213.504.80$4.1531.3%80.5035
$95.00Aug 211.351.75$1.5525.8%70.2563
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.300.70$0.5080.0%1330.08166
$77.50Aug 211.251.95$1.6043.7%100.21128
$85.00Aug 212.804.50$3.6546.6%100.4221
$80.00Aug 212.003.30$2.6549.1%70.28145
$75.00Aug 210.851.40$1.1348.7%60.15312

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 27.57, avg 4.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$110.00Aug 21$0.35$9.65$0.3527.57$100.35
$95.00$100.00Aug 21$0.87$4.13$0.874.75$95.87
$90.00$95.00Aug 21$1.68$3.32$1.681.98$91.68
$87.50$90.00Aug 21$0.92$1.58$0.921.72$88.42
$85.00$87.50Aug 21$1.40$1.10$1.400.79$86.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.28$2.22$0.287.93$72.22
$75.00$72.50Aug 21$0.35$2.15$0.356.14$74.65
$85.00$82.50Aug 21$0.45$2.05$0.454.56$84.55
$77.50$75.00Aug 21$0.47$2.03$0.474.32$77.03
$82.50$80.00Aug 21$0.55$1.95$0.553.55$81.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 6.14, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$77.50Aug 21$4.30$4.30$0.706.14$76.80
$77.50$80.00Aug 21$1.70$1.70$0.802.12$79.20
$80.00$82.50Aug 21$1.60$1.60$0.901.78$81.60
$82.50$85.00Aug 21$1.50$1.50$1.001.50$84.00
$85.00$87.50Aug 21$1.40$1.40$1.101.27$86.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$85.00Aug 21$1.70$1.70$0.802.12$85.80
$90.00$87.50Aug 21$1.40$1.40$1.101.27$88.60
$80.00$77.50Aug 21$1.05$1.05$1.450.72$78.95
$82.50$80.00Aug 21$0.55$0.55$1.950.28$81.95
$77.50$75.00Aug 21$0.47$0.47$2.030.23$77.03

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. 7 found (cheapest 10.68% of stock, avg 12.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$5.55$3.65$9.20$75.80$94.2010.68%
$87.50Aug 21$4.15$5.35$9.50$78.00$97.0011.03%
$90.00Aug 21$3.23$6.75$9.98$80.02$99.9811.59%
$82.50Aug 21$7.05$3.20$10.25$72.25$92.7511.90%
$80.00Aug 21$8.65$2.65$11.30$68.70$91.3013.12%
$77.50Aug 21$10.35$1.60$11.95$65.55$89.4513.88%
$72.50Aug 21$14.65$0.78$15.43$57.07$87.9317.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.70% of stock, avg 5.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$75.00Aug 21$0.33$1.13$1.46$73.54$111.46
$100.00$75.00Aug 21$0.68$1.13$1.81$73.19$101.81
$110.00$77.50Aug 21$0.33$1.60$1.93$75.57$111.93
$100.00$77.50Aug 21$0.68$1.60$2.28$75.22$102.28
$95.00$75.00Aug 21$1.55$1.13$2.68$72.32$97.68
$110.00$80.00Aug 21$0.33$2.65$2.98$77.02$112.98
$95.00$77.50Aug 21$1.55$1.60$3.15$74.35$98.15
$100.00$80.00Aug 21$0.68$2.65$3.33$76.67$103.33
$110.00$82.50Aug 21$0.33$3.20$3.53$78.97$113.53
$100.00$82.50Aug 21$0.68$3.20$3.88$78.62$103.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 4.81, avg credit $1.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Aug 21$2.07$0.434.81$75.43$82.07
72/7578/80Aug 21$2.05$0.454.56$72.95$79.55
70/7278/80Aug 21$1.98$0.523.81$70.52$79.48
75/7882/85Aug 21$1.97$0.533.72$75.53$84.47
78/8088/90Aug 21$1.97$0.533.72$78.03$89.47
72/7580/82Aug 21$1.95$0.553.55$73.05$81.95
80/8285/88Aug 21$1.95$0.553.55$80.55$86.95
70/7280/82Aug 21$1.88$0.623.03$70.62$81.88
75/7885/88Aug 21$1.87$0.632.97$75.63$86.87
72/7582/85Aug 21$1.85$0.652.85$73.15$84.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.10$2.4024.00
$80.00$82.50$85.00Aug 21$0.10$2.4024.00
$82.50$85.00$87.50Aug 21$0.10$2.4024.00
$90.00$95.00$100.00Aug 21$0.81$4.195.17
$85.00$87.50$90.00Aug 21$0.48$2.024.21
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Aug 21$0.07$2.4334.71
$72.50$75.00$77.50Aug 21$0.12$2.3819.83
$75.00$77.50$80.00Aug 21$0.58$1.923.31
$82.50$85.00$87.50Aug 21$1.25$1.251.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.22, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$2.31$0.19
$100.00$110.001:2Aug 21$0.02$9.98
$90.00$95.001:2Aug 21$0.13$4.87
$95.00$100.001:2Aug 21$0.19$4.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Aug 21-$0.22$2.28
$75.00$72.501:2Aug 21-$0.43$2.07
$80.00$77.501:2Aug 21-$0.55$1.95
$77.50$75.001:2Aug 21-$0.66$1.84
$87.50$85.001:2Aug 21-$1.95$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.06%, avg 2.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$3.500.501.6%4.06%5.68%835
$90.00Aug 21$2.750.424.5%3.19%7.71%12152
$95.00Aug 21$1.350.2510.3%1.57%11.89%763
$100.00Aug 21$0.500.1316.1%0.58%16.71%1--

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. 165 contracts (avg 787 vol/day, 165 traded recently)

CAKE averages only 787 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 $60.00 01-15 call last traded $24.52 on 07/16 (now $27.50/$29.60) — try a limit near $27.50. Also watch the $67.50 10-16 call last traded $19.65 on 07/17 (now $19.60/$21.30) — try a limit near $19.65; the $85.00 01-15 call last traded $8.04 on 07/10 (now $10.40/$11.60) — try a limit near $10.40. Most tradeable put: the $95.00 10-16 put last traded $15.10 on 07/10 (now $12.10/$12.90) — try a limit near $12.50.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$5.00$6.10$5.55$4.96 07/17$1.73–$5.55$5.0065
$85.00Sep 18$6.20$7.40$6.80$6.30 07/17$4.65–$6.80$6.30--
$85.00Oct 16$7.30$8.80$8.05$5.55 07/16$2.97–$8.05$7.30--
$85.00Jan 15$10.40$11.60$11.00$8.04 07/10$5.85–$11.00$10.4076
$85.00Jan 21$17.60$21.00$19.30$17.90 07/17$13.25–$19.30$17.90--
$87.50Aug 21$3.50$4.80$4.15$3.86 07/17$1.13–$4.30$3.8635
$87.50Oct 16$6.00$7.30$6.65$6.00 07/17$2.28–$6.65$6.003
$87.50Jan 15$9.10$10.40$9.75$9.72 07/17$5.05–$9.75$9.72--
$87.50Jan 21$15.50$20.50$18.00$14.71 07/10$12.50–$18.00$15.50--
$82.50Aug 21$6.00$8.10$7.05$6.55 07/17$2.35–$7.05$6.5528
$82.50Sep 18$7.00$9.20$8.10$6.20 07/17$6.40–$8.10$7.006
$82.50Oct 16$8.60$10.10$9.35$6.45 07/14$4.00–$9.35$8.60--
$82.50Jan 15$11.40$12.80$12.10$7.49 06/18$6.50–$12.20$11.40--
$82.50Jan 21$17.50$22.50$20.00$16.84 07/14$14.00–$20.00$17.50--
$90.00Aug 21$2.75$3.70$3.23$3.00 07/17$0.68–$3.23$3.00152
$90.00Oct 16$5.00$6.40$5.70$5.30 07/17$1.75–$5.70$5.30267
$90.00Jan 15$8.00$9.20$8.60$8.30 07/17$4.25–$8.60$8.3051
$90.00Jan 21$14.50$19.50$17.00$11.73 07/09$10.85–$17.00$14.508
$80.00Aug 21$8.00$9.30$8.65$7.95 07/17$3.15–$8.65$8.0043
$80.00Sep 18$9.00$10.70$9.85$9.05 07/17$7.90–$9.85$9.05--
$80.00Oct 16$9.50$12.20$10.85$8.60 07/13$5.10–$10.85$9.50--
$80.00Jan 15$12.90$14.70$13.80$13.50 07/17$7.90–$13.80$13.50--
$80.00Jan 21$20.30$23.50$21.90$17.50 07/16$15.00–$21.90$20.30148
$77.50Aug 21$9.50$11.20$10.35$10.07 07/17$4.05–$10.35$10.07--
$77.50Oct 16$11.70$13.80$12.75$10.60 07/16$6.25–$12.75$11.70--
$77.50Jan 15$14.40$16.40$15.40$14.80 07/17$8.85–$15.40$14.80--
$95.00Aug 21$1.35$1.75$1.55$1.51 07/17$0.50–$1.63$1.5163
$95.00Oct 16$2.85$4.60$3.72$2.25 07/10$1.02–$3.90$2.8515
$95.00Jan 15$5.30$7.20$6.25$6.40 07/17$3.30–$6.65$6.2541
$95.00Jan 21$13.40$16.70$15.05$14.30 07/17$10.00–$15.05$14.30--
$75.00Aug 21$12.00$13.20$12.60$11.80 07/17$5.45–$12.60$12.00--
$75.00Oct 16$13.40$15.30$14.35$14.29 07/17$7.45–$14.35$14.29--
$75.00Jan 15$16.00$18.30$17.15$10.10 06/17$10.45–$17.15$16.00--
$75.00Jan 21$22.60$25.90$24.25$23.25 07/17$17.40–$24.25$23.25--
$72.50Aug 21$13.80$15.50$14.65$14.05 07/17$7.10–$14.65$14.05--
$72.50Oct 16$15.40$17.70$16.55$13.50 07/16$8.95–$16.55$15.40--
$72.50Jan 15$17.70$19.80$18.75$17.85 07/17$11.70–$18.75$17.85--
$72.50Jan 21$23.00$27.50$25.25$20.50 06/29$18.50–$25.25$23.00--
$100.00Aug 21$0.50$0.85$0.68$0.82 07/17$0.38–$0.85$0.68--
$100.00Sep 18$1.15$2.45$1.80$1.37 07/17$1.10–$1.80$1.371
$100.00Oct 16$1.30$3.20$2.25$2.00 07/10$0.90–$3.03$2.0010
$100.00Jan 15$4.60$5.70$5.15$5.00 07/17$2.48–$5.15$5.008
$100.00Jan 21$10.50$15.50$13.00$12.70 07/17$8.20–$13.00$12.70--
$70.00Aug 21$15.80$18.30$17.05$13.38 07/16$8.65–$17.05$15.80--
$70.00Oct 16$17.40$19.80$18.60$16.40 07/13$10.40–$18.60$17.40287
$70.00Jan 15$19.50$21.90$20.70$20.00 07/17$13.20–$20.70$20.00--
$70.00Jan 21$25.50$28.70$27.10$26.10 07/17$19.50–$27.10$26.10--
$67.50Aug 21$18.10$20.60$19.35$15.07 07/15$10.60–$19.35$18.10--
$67.50Oct 16$19.60$21.30$20.45$19.65 07/17$12.60–$20.45$19.6542
$67.50Jan 15$21.40$24.00$22.70$18.27 07/14$14.55–$22.70$21.40--
$67.50Jan 21$26.00$30.50$28.25$25.00 07/13$21.00–$28.25$26.00--
$105.00Aug 21$0.15$0.90$0.53$0.19 07/15$0.30–$0.73$0.19--
$105.00Jan 15$3.30$4.40$3.85$1.95 06/12$1.78–$3.95$3.30--
$105.00Jan 21$9.60$13.50$11.55$8.24 07/01$7.50–$11.55$9.60--
$65.00Aug 21$20.50$23.00$21.75$21.30 07/17$12.75–$21.75$21.30--
$65.00Oct 16$21.60$24.10$22.85$18.40 07/15$13.85–$22.85$21.60--
$65.00Jan 15$23.30$26.00$24.65$24.17 07/17$16.20–$24.65$24.17--
$65.00Jan 21$27.50$32.50$30.00$25.70 07/14$22.25–$30.00$27.50--
$62.50Oct 16$22.70$26.70$24.70$6.78 05/26$15.85–$24.70$22.70--
$62.50Jan 15$25.80$27.50$26.65$22.00 07/14$18.25–$26.65$25.80--
$62.50Jan 21$29.00$34.00$31.50$24.79 06/24$23.95–$31.50$29.00--
$110.00Aug 21$0.00$0.65$0.33$0.20 07/14$0.20–$0.98$0.2036
$110.00Jan 15$2.65$3.30$2.97$2.72 07/17$1.18–$2.97$2.72--
$110.00Jan 21$8.00$12.40$10.20$8.90 07/10$6.50–$10.20$8.90--
$60.00Sep 18$25.80$28.30$27.05$26.10 07/17$23.95–$27.05$26.10--
$60.00Oct 16$25.90$28.60$27.25$20.70 06/30$18.20–$27.25$25.90--
$60.00Jan 15$27.50$29.60$28.55$24.52 07/16$19.85–$28.55$27.50129
$60.00Jan 21$31.00$35.50$33.25$30.40 07/13$25.30–$33.25$31.00--
$57.50Oct 16$28.50$31.00$29.75$24.87 07/14$20.40–$29.75$28.50--
$57.50Jan 15$29.70$32.20$30.95$19.00 06/11$21.70–$30.95$29.70--
$57.50Jan 21$32.50$37.00$34.75$31.86 07/16$26.55–$34.75$32.50--
$115.00Oct 16$0.05$0.95$0.50$0.58 07/17$0.40–$1.27$0.50--
$115.00Jan 15$1.05$2.80$1.92$0.85 07/08$0.85–$1.92$1.05--
$115.00Jan 21$6.50$11.50$9.00$5.90 07/02$5.50–$9.00$6.50--
$55.00Oct 16$30.80$33.30$32.05$29.00 07/10$22.90–$32.05$30.80--
$55.00Jan 15$32.10$33.80$32.95$29.80 07/10$24.20–$32.95$32.10--
$55.00Jan 21$34.50$37.50$36.00$31.00 06/25$28.25–$36.25$34.50--
$52.50Oct 16$33.20$35.90$34.55$22.23 06/16$24.95–$34.55$33.20--
$52.50Jan 15$33.70$37.10$35.40$28.06 07/10$26.35–$35.40$33.70--
$52.50Jan 21$36.50$41.00$38.75$25.00 06/10$30.25–$38.75$36.50--
$120.00Jan 21$5.50$10.00$7.75$7.00 07/13$5.00–$7.75$7.00--
$50.00Jan 15$35.20$39.40$37.30$30.50 06/30$28.40–$37.30$35.20--
$50.00Jan 21$38.50$43.00$40.75$33.94 06/25$32.00–$40.75$38.50--
$47.50Jan 15$37.80$41.60$39.70$32.61 07/10$30.60–$39.70$37.80--
$47.50Jan 21$40.50$45.00$42.75$38.50 07/10$34.00–$42.75$40.50--
$45.00Jan 15$40.10$44.10$42.10$28.80 06/16$32.95–$42.10$40.10--
$45.00Jan 21$42.50$47.00$44.75$40.27 07/15$35.75–$44.75$42.50--
$42.50Jan 21$44.50$49.00$46.75$42.22 07/15$37.75–$46.75$44.50--
$40.00Jan 21$47.50$50.80$49.15$41.43 07/09$40.05–$49.15$47.50--
$37.50Jan 21$48.50$53.00$50.75$48.00 07/10$41.75–$50.75$48.50--
$35.00Jan 21$50.50$55.50$53.00$50.10 07/10$43.25–$53.00$50.50--
$32.50Jan 15$51.90$56.00$53.95$42.50 06/17$44.65–$53.95$51.90--
$32.50Jan 21$53.00$57.50$55.25$52.70 07/10$45.75–$55.25$53.00--
$30.00Jan 15$54.30$58.40$56.35$48.70 07/09$46.75–$56.35$54.30--
$25.00Jan 21$59.50$64.00$61.75$58.15 07/15$52.50–$61.75$59.50--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$2.80$4.50$3.65$4.78 07/17$3.65–$10.10$3.6521
$85.00Oct 16$6.30$6.70$6.50$6.50 07/17$6.45–$11.20$6.50--
$85.00Jan 15$6.90$9.20$8.05$10.20 07/16$8.05–$13.35$8.052
$85.00Jan 21$13.50$16.10$14.80$15.08 07/17$14.80–$18.50$14.80--
$87.50Aug 21$4.80$5.90$5.35$6.00 07/17$5.35–$12.05$5.353
$87.50Oct 16$7.50$8.00$7.75$7.80 07/17$7.70–$13.05$7.7512
$87.50Jan 15$8.60$10.50$9.55$12.00 07/13$9.55–$14.65$9.5514
$82.50Aug 21$2.80$3.60$3.20$3.51 07/17$3.20–$8.35$3.20--
$82.50Oct 16$5.10$6.10$5.60$5.40 07/17$5.40–$9.65$5.40--
$82.50Jan 15$5.80$8.00$6.90$8.90 07/10$6.90–$11.85$6.90--
$90.00Aug 21$6.20$7.30$6.75$7.70 07/17$6.75–$14.10$6.7548
$80.00Aug 21$2.00$3.30$2.65$2.53 07/17$2.65–$6.60$2.53145
$80.00Sep 18$2.45$3.40$2.93$4.80 07/17$2.93–$4.33$2.93--
$80.00Oct 16$4.20$4.50$4.35$4.40 07/17$4.35–$8.40$4.35--
$80.00Jan 15$5.20$7.00$6.10$8.08 07/13$6.10–$10.45$6.1040
$80.00Jan 21$9.50$14.50$12.00$13.50 07/15$12.00–$15.50$12.00--
$77.50Aug 21$1.25$1.95$1.60$1.65 07/17$1.60–$5.30$1.60128
$77.50Sep 18$1.75$2.65$2.20$3.30 07/16$2.20–$3.35$2.20--
$77.50Oct 16$3.20$3.60$3.40$4.50 07/10$3.40–$6.95$3.40--
$77.50Jan 15$4.40$6.10$5.25$5.76 07/17$5.25–$8.90$5.25--
$95.00Oct 16$12.10$12.90$12.50$15.10 07/10$12.50–$19.35$12.501
$75.00Aug 21$0.85$1.40$1.13$1.30 07/17$1.13–$4.10$1.13312
$75.00Oct 16$1.30$2.85$2.08$5.13 07/08$2.08–$5.75$2.08--
$75.00Jan 15$4.10$5.10$4.60$5.63 07/16$4.60–$7.70$4.60--
$72.50Aug 21$0.50$1.05$0.78$0.75 07/17$0.78–$3.18$0.75--
$72.50Oct 16$0.95$2.25$1.60$2.25 07/17$1.60–$4.70$1.60--
$72.50Jan 15$3.30$4.40$3.85$4.21 07/17$3.85–$6.50$3.85--
$70.00Aug 21$0.30$0.70$0.50$0.85 07/17$0.50–$2.38$0.50166
$70.00Oct 16$0.60$1.75$1.18$2.00 07/15$1.18–$3.80$1.18--
$70.00Jan 15$2.70$3.70$3.20$3.82 07/17$3.20–$5.65$3.20--
$70.00Jan 21$6.00$10.10$8.05$8.42 07/17$8.05–$10.65$8.05--
$67.50Aug 21$0.10$0.85$0.48$0.49 07/17$0.48–$1.75$0.48--
$67.50Oct 16$0.35$1.45$0.90$1.65 07/13$0.90–$2.75$0.90--
$67.50Jan 15$1.50$3.50$2.50$3.50 07/10$2.50–$4.65$2.50--
$67.50Jan 21$4.50$9.50$7.00$13.50 06/05$7.00–$9.50$7.00--
$65.00Aug 21$0.05$0.80$0.43$0.40 07/17$0.40–$1.20$0.40--
$65.00Oct 16$0.55$1.20$0.88$1.50 07/15$0.88–$2.22$0.88163
$65.00Jan 15$1.05$3.30$2.17$2.85 07/10$2.17–$3.85$2.17--
$62.50Oct 16$0.05$0.95$0.50$0.85 07/17$0.50–$1.80$0.50--
$62.50Jan 15$0.80$2.75$1.78$2.65 07/06$1.78–$3.28$1.78--
$110.00Aug 21$22.70$25.20$23.95$25.00 07/17$23.95–$33.35$23.95--
$60.00Aug 21$0.05$1.35$0.70$0.46 07/08$0.38–$0.88$0.46--
$60.00Oct 16$0.35$0.60$0.48$0.90 07/13$0.48–$1.40$0.48--
$60.00Jan 15$0.95$2.40$1.67$2.24 07/10$1.58–$2.63$1.67--
$60.00Jan 21$3.00$7.50$5.25$4.91 07/17$5.25–$7.20$4.91--
$57.50Oct 16$0.05$0.60$0.33$0.79 07/14$0.33–$1.23$0.33--
$57.50Jan 15$0.45$2.30$1.38$1.54 07/01$1.25–$2.17$1.38--
$55.00Aug 21$0.00$1.30$0.65$0.25 07/01$0.15–$0.83$0.25--
$55.00Oct 16$0.10$0.55$0.33$0.60 07/15$0.33–$0.93$0.33153
$55.00Jan 15$0.05$2.15$1.10$1.60 07/08$0.93–$1.65$1.10--
$55.00Jan 21$2.05$5.20$3.63$4.40 07/17$3.63–$5.85$3.63--
$52.50Oct 16$0.00$0.35$0.18$1.25 06/09$0.18–$0.60$0.18--
$52.50Jan 15$0.30$2.05$1.17$1.30 07/15$0.65–$1.88$1.17--
$52.50Jan 21$1.00$6.00$3.50$6.70 06/01$3.48–$5.25$3.50--
$120.00Jan 21$35.50$38.80$37.15$38.00 07/17$37.15–$45.00$37.15--
$50.00Oct 16$0.10$0.30$0.20$0.45 06/26$0.20–$0.90$0.20114
$50.00Jan 15$0.10$1.95$1.02$1.00 07/06$0.55–$1.50$1.00--
$50.00Jan 21$0.50$5.50$3.00$4.67 06/11$2.35–$4.75$3.00--
$47.50Oct 16$0.00$0.25$0.13$0.33 07/17$0.13–$0.80$0.13--
$47.50Jan 15$0.45$1.90$1.18$0.80 07/10$0.65–$1.60$0.80--
$45.00Jan 15$0.05$1.80$0.93$0.94 06/22$0.40–$1.15$0.93--
$45.00Jan 21$0.05$4.20$2.13$4.96 06/02$2.05–$3.75$2.13--
$40.00Jan 15$0.00$1.65$0.83$0.81 06/11$0.30–$1.27$0.81--
$40.00Jan 21$0.00$5.00$2.50$3.28 05/29$2.23–$2.90$2.50--
$35.00Jan 15$0.00$1.55$0.78$0.40 07/10$0.18–$1.20$0.40--
$30.00Oct 16$0.00$0.75$0.38$0.41 07/17$0.28–$0.43$0.38--
$30.00Jan 21$0.00$3.70$1.85$1.70 05/22$1.60–$2.50$1.70--
$27.50Jan 21$0.00$4.90$2.45$1.35 06/12$1.55–$2.50$1.35--
$25.00Jan 21$0.80$1.20$1.00$0.80 07/16$0.85–$2.50$0.80--
$22.50Jan 21$0.35$0.85$0.60$0.75 06/17$0.55–$1.55$0.60--

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 332
Total Puts 336
Put/Call Ratio 1.01
Net Difference -4

Prior's Put/Call Breakdown

Total Calls 872
Total Puts 415
Put/Call Ratio 0.48
Net Difference 457

Prior 7-Day Put/Call Summary

Total Calls 2,773
Total Puts 2,056
Average Put/Call Ratio 1.13
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