Tour v381
CAKE
CHEESECAKE FACTORY I
$87.07 +1.11%
$86.73 (-0.38%)🌙
as of 07/21 06:18 PM
(7/20 18:17) ◀
|
Tuesday, July 21, 2026 (6:18pm)
January 2026
|
▶ (7/22 18:51)
◀ 7/21 18:18 ▶

Option Volume

Detail
ℹ
Current (07/21) 330
Calls: 218 (66%)
Puts: 112 (34%)
Prior (07/20) 668
Calls: 332 (50%)
Puts: 336 (50%)
Current vs Prior -50.60%
Calls: -34.34% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 5,240
Calls: 2,881 (55%)
Puts: 2,359 (45%)
Prior 7-Day Average 748
Calls: 411 (55%)
Puts: 337 (45%)
Current vs Prior 7-Day Avg -55.92%
Calls: -47.03%
Puts: -66.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $155.1K
Calls: $118.0K (76%)
Puts: $37.1K (24%)
Prior (07/20) $388.6K
Calls: $267.8K (69%)
Puts: $120.8K (31%)
Current vs Prior -60.09%
Calls: -55.94%
Puts: -69.27%
Prior 7-Day Total $3.62M
Calls: $3.01M (83%)
Puts: $610.1K (17%)
Prior 7-Day Average $517.3K
Calls: $430.1K (83%)
Puts: $87.2K (17%)
Current vs Prior 7-Day Avg -70.02%
Calls: -72.57%
Puts: -57.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.51
Prior (07/20) 1.01
Current vs Prior -49.24%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -58.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 1,582
Calls: 785 (50%)
Puts: 797 (50%)
Prior (07/20) 2,836
Calls: 1,514 (53%)
Puts: 1,322 (47%)
Current vs Prior -44.22%
Prior 7-Day Total 30,344
Calls: 18,738 (62%)
Puts: 11,606 (38%)
Prior 7-Day Average 4,334
Calls: 2,676 (62%)
Puts: 1,658 (38%)
Current vs Prior 7-Day Avg -63.51%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.06% | 14.53%
Prior 12.66% | 15.45%
Current vs Prior -4.73% | -5.94%
Prior 7-Day Avg 7.24% | 14.09%
Current vs 7-Day Avg +66.53% | +3.10%
Prior 7-Day Eod 12.66% | 15.45%
Current vs 7-Day Eod -4.73% | -5.94%
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

Strong bullish conviction with 76% of dollar volume in calls ($118.0K) vs puts ($37.1K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.51.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 6 found (avg delta 0.68, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2112.1014.20$13.1516.0%260.8660
$77.50Aug 2110.4012.00$11.2014.3%30.7947
$80.00Aug 218.5010.00$9.2516.2%10.74--
$85.00Aug 215.006.50$5.7526.1%20.5984
$87.50Aug 214.104.90$4.5017.8%10.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 216.107.00$6.5513.7%20.5752

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 134, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2112.1014.20$13.1516.0%260.8660
$105.00Aug 210.200.60$0.40100.0%120.084
$100.00Aug 210.901.20$1.0528.6%70.1723
$77.50Aug 2110.4012.00$11.2014.3%30.7947
$90.00Aug 212.903.90$3.4029.4%30.43153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.852.20$2.0317.2%310.25150
$75.00Aug 210.551.35$0.9584.2%180.14--
$82.50Aug 212.602.90$2.7510.9%120.33183
$77.50Aug 211.252.20$1.7354.9%70.21127
$85.00Aug 213.604.00$3.8010.5%40.4125

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. 10 found (best R:R 7.33, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.65$4.35$0.656.69$100.65
$95.00$100.00Aug 21$0.68$4.32$0.686.35$95.68
$90.00$95.00Aug 21$1.67$3.33$1.671.99$91.67
$87.50$90.00Aug 21$1.10$1.40$1.101.27$88.60
$85.00$87.50Aug 21$1.25$1.25$1.251.00$86.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$77.50Aug 21$0.30$2.20$0.307.33$79.70
$82.50$80.00Aug 21$0.72$1.78$0.722.47$81.78
$77.50$75.00Aug 21$0.78$1.72$0.782.21$76.72
$87.50$85.00Aug 21$0.95$1.55$0.951.63$86.55
$85.00$82.50Aug 21$1.05$1.45$1.051.38$83.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.55, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$1.95$1.95$0.553.55$76.95
$77.50$80.00Aug 21$1.95$1.95$0.553.55$79.45
$80.00$85.00Aug 21$3.50$3.50$1.502.33$83.50
$85.00$87.50Aug 21$1.25$1.25$1.251.00$86.25
$87.50$90.00Aug 21$1.10$1.10$1.400.79$88.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.80$1.80$0.702.57$88.20
$85.00$82.50Aug 21$1.05$1.05$1.450.72$83.95
$87.50$85.00Aug 21$0.95$0.95$1.550.61$86.55
$77.50$75.00Aug 21$0.78$0.78$1.720.45$76.72
$82.50$80.00Aug 21$0.72$0.72$1.780.40$81.78

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. 6 found (cheapest 10.62% of stock, avg 12.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Aug 21$4.50$4.75$9.25$78.25$96.7510.62%
$85.00Aug 21$5.75$3.80$9.55$75.45$94.5510.97%
$90.00Aug 21$3.40$6.55$9.95$80.05$99.9511.43%
$80.00Aug 21$9.25$2.03$11.28$68.72$91.2812.96%
$77.50Aug 21$11.20$1.73$12.93$64.57$90.4314.85%
$75.00Aug 21$13.15$0.95$14.10$60.90$89.1016.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.45% of stock, avg 5.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$77.50Aug 21$0.40$1.73$2.13$75.37$107.13
$105.00$80.00Aug 21$0.40$2.03$2.43$77.57$107.43
$100.00$77.50Aug 21$1.05$1.73$2.78$74.72$102.78
$100.00$80.00Aug 21$1.05$2.03$3.08$76.92$103.08
$105.00$82.50Aug 21$0.40$2.75$3.15$79.35$108.15
$95.00$77.50Aug 21$1.73$1.73$3.46$74.04$98.46
$95.00$80.00Aug 21$1.73$2.03$3.76$76.24$98.76
$100.00$82.50Aug 21$1.05$2.75$3.80$78.70$103.80
$105.00$85.00Aug 21$0.40$3.80$4.20$80.80$109.20
$95.00$82.50Aug 21$1.73$2.75$4.48$78.02$99.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 6.14, avg credit $1.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Aug 21$2.15$0.356.14$82.85$89.65
75/7880/85Aug 21$4.28$0.725.94$73.22$84.28
75/7885/88Aug 21$2.03$0.474.32$75.47$87.03
80/8285/88Aug 21$1.97$0.533.72$80.53$86.97
75/7888/90Aug 21$1.88$0.623.03$75.62$89.38
80/8288/90Aug 21$1.82$0.682.68$80.68$89.32
78/8085/88Aug 21$1.55$0.951.63$78.45$86.55
78/8088/90Aug 21$1.40$1.101.27$78.60$88.90
82/8590/95Aug 21$2.72$2.281.19$82.28$92.72
85/8890/95Aug 21$2.62$2.381.10$84.88$92.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.15$2.3515.67
$90.00$95.00$100.00Aug 21$0.99$4.014.05
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.33$2.176.58
$77.50$80.00$82.50Aug 21$0.42$2.084.95
$85.00$87.50$90.00Aug 21$0.85$1.651.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.06, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.06$4.94
$95.00$100.001:2Aug 21-$0.37$4.63
$80.00$85.001:2Aug 21-$2.25$2.75
$87.50$90.001:2Aug 21-$2.30$0.20
$100.00$105.001:2Aug 21$0.25$4.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Aug 21-$0.17$2.33
$82.50$80.001:2Aug 21-$1.31$1.19
$80.00$77.501:2Aug 21-$1.43$1.07
$85.00$82.501:2Aug 21-$1.70$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.71%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$4.100.510.5%4.71%5.20%1--
$90.00Aug 21$2.900.433.4%3.33%6.70%3153
$95.00Aug 21$1.250.279.1%1.44%10.54%370
$100.00Aug 21$0.900.1714.8%1.03%15.88%723
$105.00Aug 21$0.200.0820.6%0.23%20.82%124

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. 167 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 $77.50 08-21 call last traded $10.07 on 07/17 (now $10.40/$12.00) — try a limit near $10.40. Also watch the $75.00 08-21 call last traded $11.80 on 07/17 (now $12.10/$14.20) — try a limit near $12.10; the $85.00 08-21 call last traded $4.96 on 07/17 (now $5.00/$6.50) — try a limit near $5.00. Most tradeable put: the $85.00 08-21 put last traded $4.78 on 07/17 (now $3.60/$4.00) — try a limit near $3.80.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$4.10$4.90$4.50$3.86 07/17$1.13–$4.50$4.10--
$87.50Oct 16$5.70$7.70$6.70$6.00 07/17$2.28–$6.70$6.00--
$87.50Jan 15$9.70$11.00$10.35$9.72 07/17$5.05–$10.35$9.72--
$87.50Jan 21$16.30$20.00$18.15$14.71 07/10$12.50–$18.15$16.30--
$85.00Aug 21$5.00$6.50$5.75$4.96 07/17$1.73–$5.75$5.0084
$85.00Sep 18$6.00$7.80$6.90$6.30 07/17$4.65–$6.90$6.30--
$85.00Oct 16$6.80$9.10$7.95$5.55 07/16$2.97–$8.05$6.80--
$85.00Jan 15$9.50$12.20$10.85$8.04 07/10$5.85–$11.00$9.50--
$85.00Jan 21$17.50$22.00$19.75$17.90 07/17$13.25–$19.75$17.90--
$90.00Aug 21$2.90$3.90$3.40$3.00 07/17$0.68–$3.40$3.00153
$90.00Oct 16$5.40$7.30$6.35$5.30 07/17$1.75–$6.35$5.40290
$90.00Jan 15$8.30$9.60$8.95$8.30 07/17$4.25–$8.95$8.30--
$90.00Jan 21$15.00$18.70$16.85$11.73 07/09$10.85–$17.00$15.00--
$82.50Aug 21$6.40$8.20$7.30$6.55 07/17$2.35–$7.30$6.55--
$82.50Sep 18$7.50$9.40$8.45$6.20 07/17$6.40–$8.45$7.50--
$82.50Oct 16$8.50$10.50$9.50$6.45 07/14$4.00–$9.50$8.50--
$82.50Jan 15$12.20$13.50$12.85$7.49 06/18$6.50–$12.85$12.20--
$82.50Jan 21$18.80$22.00$20.40$16.84 07/14$14.00–$20.40$18.80--
$80.00Aug 21$8.50$10.00$9.25$7.95 07/17$3.15–$9.25$8.50--
$80.00Sep 18$8.80$10.90$9.85$9.05 07/17$7.90–$9.85$9.05--
$80.00Oct 16$10.50$12.70$11.60$8.60 07/13$5.10–$11.60$10.50--
$80.00Jan 15$13.00$15.10$14.05$13.50 07/17$7.90–$14.05$13.50--
$80.00Jan 21$20.00$24.50$22.25$17.50 07/16$15.00–$22.25$20.00--
$95.00Aug 21$1.25$2.20$1.73$1.51 07/17$0.50–$1.73$1.5170
$95.00Oct 16$3.60$5.40$4.50$2.25 07/10$1.02–$4.50$3.6041
$95.00Jan 15$6.40$7.50$6.95$6.40 07/17$3.30–$6.95$6.40--
$95.00Jan 21$13.00$18.00$15.50$14.30 07/17$10.00–$15.50$14.30--
$77.50Aug 21$10.40$12.00$11.20$10.07 07/17$4.05–$11.20$10.4047
$77.50Oct 16$11.70$13.90$12.80$10.60 07/16$6.25–$12.80$11.70--
$77.50Jan 15$14.50$16.50$15.50$14.80 07/17$8.85–$15.50$14.80--
$75.00Aug 21$12.10$14.20$13.15$11.80 07/17$5.45–$13.15$12.1060
$75.00Oct 16$13.60$15.80$14.70$14.29 07/17$7.45–$14.70$14.29--
$75.00Jan 15$16.10$18.40$17.25$10.10 06/17$10.45–$17.25$16.10--
$75.00Jan 21$22.00$27.00$24.50$23.25 07/17$17.40–$24.50$23.25--
$100.00Aug 21$0.90$1.20$1.05$0.82 07/17$0.38–$1.05$0.9023
$100.00Sep 18$1.25$2.15$1.70$1.37 07/17$1.10–$1.80$1.3710
$100.00Oct 16$1.25$3.30$2.28$2.00 07/10$0.90–$3.03$2.00--
$100.00Jan 15$4.70$6.00$5.35$5.00 07/17$2.48–$5.35$5.00--
$100.00Jan 21$11.30$16.00$13.65$12.70 07/17$8.20–$13.65$12.70--
$72.50Aug 21$14.30$16.50$15.40$14.05 07/17$7.10–$15.40$14.30--
$72.50Oct 16$15.50$17.80$16.65$13.50 07/16$8.95–$16.65$15.50--
$72.50Jan 15$17.70$20.40$19.05$17.85 07/17$11.70–$19.05$17.85--
$72.50Jan 21$24.10$28.50$26.30$20.50 06/29$18.50–$26.30$24.10--
$70.00Aug 21$15.90$19.40$17.65$13.38 07/16$8.65–$17.65$15.90--
$70.00Oct 16$17.50$19.90$18.70$16.40 07/13$10.40–$18.70$17.50--
$70.00Jan 15$19.70$21.80$20.75$20.00 07/17$13.20–$20.75$20.00--
$70.00Jan 21$25.00$30.00$27.50$26.10 07/17$19.50–$27.50$26.10--
$105.00Aug 21$0.20$0.60$0.40$0.19 07/15$0.30–$0.73$0.204
$105.00Jan 15$3.40$4.70$4.05$1.95 06/12$1.78–$4.05$3.40--
$105.00Jan 21$9.50$14.50$12.00$8.24 07/01$7.50–$12.00$9.50--
$105.00Oct 16$0.70$2.55$1.63--$1.63–$1.63—$0.703
$67.50Aug 21$18.30$22.00$20.15$15.07 07/15$10.60–$20.15$18.30--
$67.50Oct 16$19.70$22.50$21.10$19.65 07/17$12.60–$21.10$19.70--
$67.50Jan 15$21.00$25.00$23.00$18.27 07/14$14.55–$23.00$21.00--
$67.50Jan 21$27.00$31.50$29.25$25.00 07/13$21.00–$29.25$27.00--
$65.00Aug 21$20.70$24.60$22.65$21.30 07/17$12.75–$22.65$21.30--
$65.00Oct 16$21.30$25.20$23.25$18.40 07/15$13.85–$23.25$21.30--
$65.00Jan 15$23.00$26.70$24.85$24.17 07/17$16.20–$24.85$24.17--
$65.00Jan 21$28.50$33.00$30.75$25.70 07/14$22.25–$30.75$28.50--
$110.00Aug 21$0.00$1.10$0.55$0.20 07/14$0.20–$0.98$0.20--
$110.00Jan 15$2.40$3.70$3.05$2.72 07/17$1.18–$3.05$2.72--
$110.00Jan 21$8.00$13.00$10.50$8.90 07/10$6.50–$10.50$8.90--
$62.50Oct 16$23.60$27.50$25.55$6.78 05/26$15.85–$25.55$23.60--
$62.50Jan 15$26.50$28.40$27.45$22.00 07/14$18.25–$27.45$26.50--
$62.50Jan 21$30.00$35.00$32.50$24.79 06/24$23.95–$32.50$30.00--
$60.00Sep 18$25.70$29.60$27.65$26.10 07/17$23.95–$27.65$26.10--
$60.00Oct 16$25.90$29.80$27.85$20.70 06/30$18.20–$27.85$25.90--
$60.00Jan 15$27.70$31.10$29.40$24.52 07/16$19.85–$29.40$27.70--
$60.00Jan 21$31.50$36.50$34.00$30.40 07/13$25.30–$34.00$31.50--
$115.00Oct 16$0.05$1.30$0.68$0.58 07/17$0.40–$1.27$0.58--
$115.00Jan 15$2.05$2.75$2.40$0.85 07/08$0.85–$2.40$2.05--
$115.00Jan 21$7.00$11.50$9.25$5.90 07/02$5.50–$9.25$7.00--
$57.50Oct 16$29.10$31.60$30.35$24.87 07/14$20.40–$30.35$29.10--
$57.50Jan 15$29.50$33.40$31.45$19.00 06/11$21.70–$31.45$29.50--
$57.50Jan 21$34.00$36.50$35.25$31.86 07/16$26.55–$35.25$34.00--
$55.00Oct 16$30.80$34.70$32.75$29.00 07/10$22.90–$32.75$30.80--
$55.00Jan 15$33.10$34.90$34.00$29.80 07/10$24.20–$34.00$33.10--
$55.00Jan 21$35.50$40.00$37.75$31.00 06/25$28.25–$37.75$35.50--
$120.00Jan 21$5.50$10.50$8.00$7.00 07/13$5.00–$8.00$7.00--
$52.50Oct 16$33.20$37.10$35.15$22.23 06/16$24.95–$35.15$33.20--
$52.50Jan 15$34.00$37.90$35.95$28.06 07/10$26.35–$35.95$34.00--
$52.50Jan 21$37.50$42.00$39.75$25.00 06/10$30.25–$39.75$37.50--
$50.00Jan 15$36.30$40.30$38.30$30.50 06/30$28.40–$38.30$36.30--
$50.00Jan 21$39.00$44.00$41.50$33.94 06/25$32.00–$41.50$39.00--
$47.50Jan 15$38.70$42.60$40.65$32.61 07/10$30.60–$40.65$38.70--
$47.50Jan 21$41.00$46.00$43.50$38.50 07/10$34.00–$43.50$41.00--
$45.00Jan 15$41.20$45.00$43.10$28.80 06/16$32.95–$43.10$41.20--
$45.00Jan 21$43.00$48.00$45.50$40.27 07/15$35.75–$45.50$43.00--
$42.50Jan 21$45.00$50.00$47.50$42.22 07/15$37.75–$47.50$45.00--
$40.00Jan 21$48.40$51.80$50.10$41.43 07/09$40.05–$50.10$48.40--
$37.50Jan 21$49.50$54.00$51.75$48.00 07/10$41.75–$51.75$49.50--
$35.00Jan 21$51.50$56.50$54.00$50.10 07/10$43.25–$54.00$51.50--
$32.50Jan 15$52.70$57.00$54.85$42.50 06/17$44.65–$54.85$52.70--
$32.50Jan 21$53.50$58.50$56.00$52.70 07/10$45.75–$56.00$53.50--
$30.00Jan 15$55.30$59.40$57.35$48.70 07/09$46.75–$57.35$55.30--
$25.00Jan 21$60.50$65.00$62.75$58.15 07/15$52.50–$62.75$60.50--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$4.00$5.50$4.75$6.00 07/17$4.75–$12.05$4.75--
$87.50Oct 16$6.50$7.30$6.90$7.80 07/17$6.90–$13.05$6.9045
$87.50Jan 15$9.10$10.00$9.55$12.00 07/13$9.55–$14.65$9.55--
$85.00Aug 21$3.60$4.00$3.80$4.78 07/17$3.65–$10.10$3.8025
$85.00Oct 16$5.30$6.10$5.70$6.50 07/17$5.70–$11.20$5.70--
$85.00Jan 15$8.10$8.70$8.40$10.20 07/16$8.05–$13.35$8.40--
$85.00Jan 21$13.50$16.10$14.80$15.08 07/17$14.80–$18.50$14.80--
$90.00Aug 21$6.10$7.00$6.55$7.70 07/17$6.55–$14.10$6.5552
$82.50Aug 21$2.60$2.90$2.75$3.51 07/17$2.75–$8.35$2.75183
$82.50Oct 16$4.20$5.30$4.75$5.40 07/17$4.75–$9.65$4.75--
$82.50Jan 15$6.50$7.70$7.10$8.90 07/10$6.90–$11.85$7.101
$82.50Sep 18$3.00$4.00$3.50--$3.50–$3.50—$3.002
$80.00Aug 21$1.85$2.20$2.03$2.53 07/17$2.03–$6.60$2.03150
$80.00Sep 18$2.25$3.20$2.73$4.80 07/17$2.73–$4.33$2.73--
$80.00Oct 16$3.20$4.20$3.70$4.40 07/17$3.70–$8.40$3.70--
$80.00Jan 15$5.90$6.60$6.25$8.08 07/13$6.10–$10.45$6.25--
$80.00Jan 21$11.70$14.00$12.85$13.50 07/15$12.00–$15.50$12.85--
$95.00Oct 16$10.00$12.30$11.15$15.10 07/10$11.15–$19.35$11.152
$77.50Aug 21$1.25$2.20$1.73$1.65 07/17$1.60–$5.20$1.65127
$77.50Sep 18$0.90$3.20$2.05$3.30 07/16$2.05–$3.35$2.05--
$77.50Oct 16$2.55$3.80$3.18$4.50 07/10$3.18–$6.95$3.18--
$77.50Jan 15$4.80$6.30$5.55$5.76 07/17$5.25–$8.90$5.55--
$75.00Aug 21$0.55$1.35$0.95$1.30 07/17$0.95–$4.10$0.95--
$75.00Oct 16$1.55$3.10$2.33$5.13 07/08$2.08–$5.70$2.33--
$75.00Jan 15$3.20$5.10$4.15$5.63 07/16$4.15–$7.70$4.15--
$72.50Aug 21$0.05$1.60$0.83$0.75 07/17$0.78–$3.18$0.75--
$72.50Oct 16$1.25$2.20$1.73$2.25 07/17$1.60–$4.60$1.73--
$72.50Jan 15$3.30$4.60$3.95$4.21 07/17$3.85–$6.45$3.95--
$70.00Aug 21$0.05$1.35$0.70$0.85 07/17$0.50–$2.38$0.70--
$70.00Oct 16$1.05$1.65$1.35$2.00 07/15$1.18–$3.70$1.35--
$70.00Jan 15$1.70$4.20$2.95$3.82 07/17$2.95–$5.65$2.95--
$70.00Jan 21$6.20$9.50$7.85$8.42 07/17$7.85–$10.65$7.85--
$67.50Aug 21$0.05$1.40$0.73$0.49 07/17$0.48–$1.73$0.49--
$67.50Oct 16$0.30$1.55$0.93$1.65 07/13$0.90–$2.48$0.93--
$67.50Jan 15$1.20$3.90$2.55$3.50 07/10$2.50–$4.65$2.55--
$67.50Jan 21$5.30$9.50$7.40$13.50 06/05$7.00–$9.45$7.40--
$65.00Aug 21$0.00$1.35$0.68$0.40 07/17$0.40–$1.10$0.40--
$65.00Oct 16$0.25$1.30$0.78$1.50 07/15$0.78–$1.98$0.78--
$65.00Jan 15$1.20$3.20$2.20$2.85 07/10$2.17–$3.80$2.20--
$110.00Aug 21$21.80$24.20$23.00$25.00 07/17$23.00–$33.35$23.00--
$62.50Oct 16$0.20$0.95$0.57$0.85 07/17$0.50–$1.60$0.57--
$62.50Jan 15$0.60$2.80$1.70$2.65 07/06$1.70–$3.28$1.70--
$60.00Aug 21$0.00$1.35$0.68$0.46 07/08$0.38–$0.80$0.46--
$60.00Oct 16$0.15$0.95$0.55$0.90 07/13$0.48–$1.25$0.55--
$60.00Jan 15$0.50$2.45$1.48$2.24 07/10$1.48–$2.63$1.48--
$60.00Jan 21$2.50$7.50$5.00$4.91 07/17$5.00–$7.20$4.91--
$57.50Oct 16$0.05$1.00$0.53$0.79 07/14$0.33–$1.02$0.53--
$57.50Jan 15$0.45$2.30$1.38$1.54 07/01$1.25–$2.00$1.38--
$55.00Aug 21$0.00$1.30$0.65$0.25 07/01$0.15–$0.75$0.25--
$55.00Oct 16$0.00$0.65$0.33$0.60 07/15$0.33–$0.80$0.33--
$55.00Jan 15$0.15$2.15$1.15$1.60 07/08$0.93–$1.65$1.15--
$55.00Jan 21$1.95$6.40$4.18$4.40 07/17$3.63–$5.85$4.18--
$120.00Jan 21$34.50$39.50$37.00$38.00 07/17$37.00–$45.00$37.00--
$52.50Oct 16$0.00$0.70$0.35$1.25 06/09$0.18–$0.48$0.35--
$52.50Jan 15$0.30$2.00$1.15$1.30 07/15$0.65–$1.70$1.15--
$52.50Jan 21$1.50$6.00$3.75$6.70 06/01$3.48–$5.25$3.75--
$50.00Oct 16$0.10$0.65$0.38$0.45 06/26$0.20–$0.90$0.38--
$50.00Jan 15$0.10$1.95$1.02$1.00 07/06$0.55–$1.50$1.00--
$50.00Jan 21$0.50$5.00$2.75$4.67 06/11$2.35–$4.75$2.75--
$47.50Oct 16$0.00$0.85$0.43$0.33 07/17$0.13–$0.80$0.33--
$47.50Jan 15$0.45$1.65$1.05$0.80 07/10$0.65–$1.60$0.80--
$45.00Jan 15$0.05$1.75$0.90$0.94 06/22$0.40–$1.15$0.90--
$45.00Jan 21$0.40$5.00$2.70$4.96 06/02$2.05–$3.03$2.70--
$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$0.85$0.43$0.41 07/17$0.28–$0.43$0.41--
$30.00Jan 21$0.00$3.30$1.65$1.70 05/22$1.60–$2.50$1.65--
$27.50Jan 21$0.00$3.00$1.50$1.35 06/12$1.50–$2.50$1.35--
$25.00Jan 21$0.60$1.15$0.88$0.80 07/16$0.85–$2.50$0.80130
$22.50Jan 21$0.65$1.00$0.83$0.75 06/17$0.55–$1.55$0.7580

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 218
Total Puts 112
Put/Call Ratio 0.51
Net Difference 106

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,881
Total Puts 2,359
Average Put/Call Ratio 1.25
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