Tour v388
CAKE
CHEESECAKE FACTORY I
$85.68 -1.60%
$85.01 (-0.78%)🌙
as of 07/22 06:51 PM
(7/21 18:18) ◀
|
Wednesday, July 22, 2026 (6:51pm)
January 2026
|
▶ (7/23 18:18)
◀ 7/22 18:51 ▶

Option Volume

Detail
ℹ
Current (07/22) 146
Calls: 81 (55%)
Puts: 65 (45%)
Prior (07/21) 330
Calls: 218 (66%)
Puts: 112 (34%)
Current vs Prior -55.76%
Calls: -62.84% (Calls)
Puts: -41.96% (Puts)
Prior 7-Day Total 4,196
Calls: 2,250 (54%)
Puts: 1,946 (46%)
Prior 7-Day Average 599
Calls: 321 (54%)
Puts: 278 (46%)
Current vs Prior 7-Day Avg -75.64%
Calls: -74.80%
Puts: -76.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $53.5K
Calls: $34.9K (65%)
Puts: $18.6K (35%)
Prior (07/21) $155.1K
Calls: $118.0K (76%)
Puts: $37.1K (24%)
Current vs Prior -65.51%
Calls: -70.39%
Puts: -50.01%
Prior 7-Day Total $2.59M
Calls: $2.03M (78%)
Puts: $559.4K (22%)
Prior 7-Day Average $370.4K
Calls: $290.5K (78%)
Puts: $79.9K (22%)
Current vs Prior 7-Day Avg -85.56%
Calls: -87.97%
Puts: -76.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.80
Prior (07/21) 0.51
Current vs Prior +56.19%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -34.99%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22) 630
Calls: 181 (29%)
Puts: 449 (71%)
Prior (07/21) 1,582
Calls: 785 (50%)
Puts: 797 (50%)
Current vs Prior -60.18%
Prior 7-Day Total 25,324
Calls: 15,895 (63%)
Puts: 9,429 (37%)
Prior 7-Day Average 3,617
Calls: 2,270 (63%)
Puts: 1,347 (37%)
Current vs Prior 7-Day Avg -82.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.08% | 14.76%
Prior 12.06% | 14.53%
Current vs Prior +0.17% | +1.62%
Prior 7-Day Avg 8.15% | 14.23%
Current vs 7-Day Avg +48.23% | +3.73%
Prior 7-Day Eod 12.06% | 14.53%
Current vs 7-Day Eod +0.17% | +1.62%
Sentiment BEARISH

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 65% call dollar volume ($34.9K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 56% vs prior. P/C ratio rising 56% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 5 found (avg delta 0.70, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2113.1015.30$14.2015.5%10.89--
$77.50Aug 218.9010.80$9.8519.3%10.79--
$82.50Aug 215.506.60$6.0518.2%10.63--
$85.00Aug 214.305.20$4.7518.9%40.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 216.307.40$6.8516.1%20.6354

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 43, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 213.303.90$3.6016.7%120.4542
$85.00Aug 214.305.20$4.7518.9%40.54--
$95.00Aug 210.401.60$1.00120.0%40.1973
$100.00Aug 210.250.90$0.57114.0%30.1229
$72.50Aug 2113.1015.30$14.2015.5%10.89--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.504.60$4.0527.2%50.4629
$77.50Aug 211.151.95$1.5551.6%40.22128
$82.50Aug 212.653.40$3.0324.8%40.37--
$90.00Aug 216.307.40$6.8516.1%20.6354
$80.00Aug 211.752.60$2.1739.2%10.29--

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. 8 found (best R:R 10.63, avg 2.72)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.43$4.57$0.4310.63$95.43
$87.50$95.00Aug 21$2.60$4.90$2.601.88$90.10
$85.00$87.50Aug 21$1.15$1.35$1.151.17$86.15
$82.50$85.00Aug 21$1.30$1.20$1.300.92$83.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$77.50Aug 21$0.62$1.88$0.623.03$79.38
$82.50$80.00Aug 21$0.86$1.64$0.861.91$81.64
$85.00$82.50Aug 21$1.02$1.48$1.021.45$83.98
$90.00$85.00Aug 21$2.80$2.20$2.800.79$87.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 6.69, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$77.50Aug 21$4.35$4.35$0.656.69$76.85
$77.50$82.50Aug 21$3.80$3.80$1.203.17$81.30
$82.50$85.00Aug 21$1.30$1.30$1.201.08$83.80
$85.00$87.50Aug 21$1.15$1.15$1.350.85$86.15
$87.50$95.00Aug 21$2.60$2.60$4.900.53$90.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.80$2.80$2.201.27$87.20
$85.00$82.50Aug 21$1.02$1.02$1.480.69$83.98
$82.50$80.00Aug 21$0.86$0.86$1.640.52$81.64
$80.00$77.50Aug 21$0.62$0.62$1.880.33$79.38

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. 3 found (cheapest 10.27% of stock, avg 11.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$4.75$4.05$8.80$76.20$93.8010.27%
$82.50Aug 21$6.05$3.03$9.08$73.42$91.5810.60%
$77.50Aug 21$9.85$1.55$11.40$66.10$88.9013.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 2.43% of stock, avg 4.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$77.50Aug 21$0.53$1.55$2.08$75.42$112.08
$100.00$77.50Aug 21$0.57$1.55$2.12$75.38$102.12
$95.00$77.50Aug 21$1.00$1.55$2.55$74.95$97.55
$110.00$80.00Aug 21$0.53$2.17$2.70$77.30$112.70
$100.00$80.00Aug 21$0.57$2.17$2.74$77.26$102.74
$95.00$80.00Aug 21$1.00$2.17$3.17$76.83$98.17
$110.00$82.50Aug 21$0.53$3.03$3.56$78.94$113.56
$100.00$82.50Aug 21$0.57$3.03$3.60$78.90$103.60
$95.00$82.50Aug 21$1.00$3.03$4.03$78.47$99.03
$110.00$85.00Aug 21$0.53$4.05$4.58$80.42$114.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 4.10, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Aug 21$2.01$0.494.10$80.49$87.01
78/8082/85Aug 21$1.92$0.583.31$78.08$84.42
78/8085/88Aug 21$1.77$0.732.42$78.23$86.77
85/9095/100Aug 21$3.23$1.771.82$86.77$98.23
82/8588/95Aug 21$3.62$3.880.93$81.38$91.12
80/8288/95Aug 21$3.46$4.040.86$79.04$90.96
78/8088/95Aug 21$3.22$4.280.75$76.78$90.72
82/8595/100Aug 21$1.45$3.550.41$83.55$96.45
80/8295/100Aug 21$1.29$3.710.35$81.21$96.29
78/8095/100Aug 21$1.05$3.950.27$78.95$96.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 15.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.15$2.3515.67
$72.50$77.50$82.50Aug 21$0.55$4.458.09
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.16$2.3414.62
$77.50$80.00$82.50Aug 21$0.24$2.269.42

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 $-0.49, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Aug 21-$0.49$9.51
$95.00$100.001:2Aug 21-$0.14$4.86
$77.50$82.501:2Aug 21-$2.25$2.75
$85.00$87.501:2Aug 21-$2.45$0.05
$87.50$95.001:2Aug 21$1.60$5.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$1.25$3.75
$80.00$77.501:2Aug 21-$0.93$1.57
$82.50$80.001:2Aug 21-$1.31$1.19
$85.00$82.501:2Aug 21-$2.01$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.85%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$3.300.452.1%3.85%5.98%1242
$95.00Aug 21$0.400.1910.9%0.47%11.34%473
$100.00Aug 21$0.250.1216.7%0.29%17.01%329

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 $87.50 08-21 call last traded $3.86 on 07/17 (now $3.30/$3.90) — try a limit near $3.60. Also watch the $100.00 08-21 call last traded $0.82 on 07/17 (now $0.25/$0.90) — try a limit near $0.57; the $95.00 08-21 call last traded $1.51 on 07/17 (now $0.40/$1.60) — try a limit near $1.00. Most tradeable put: the $80.00 01-21 put last traded $13.50 on 07/15 (now $11.70/$12.80) — try a limit near $12.25.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$4.30$5.20$4.75$4.96 07/17$1.73–$5.75$4.75--
$85.00Sep 18$5.40$6.60$6.00$6.30 07/17$4.65–$6.90$6.00--
$85.00Oct 16$6.20$8.00$7.10$5.55 07/16$2.97–$8.05$6.20--
$85.00Jan 15$9.70$10.80$10.25$8.04 07/10$5.85–$11.00$9.70--
$85.00Jan 21$17.40$21.00$19.20$17.90 07/17$13.25–$19.75$17.90--
$87.50Aug 21$3.30$3.90$3.60$3.86 07/17$1.13–$4.50$3.6042
$87.50Oct 16$5.70$6.70$6.20$6.00 07/17$2.28–$6.70$6.00--
$87.50Jan 15$8.20$10.50$9.35$9.72 07/17$5.05–$10.35$9.35--
$87.50Jan 21$16.30$19.50$17.90$14.71 07/10$12.50–$18.15$16.30--
$82.50Aug 21$5.50$6.60$6.05$6.55 07/17$2.35–$7.30$6.05--
$82.50Sep 18$6.80$7.90$7.35$6.20 07/17$6.40–$8.45$6.80--
$82.50Oct 16$7.90$9.30$8.60$6.45 07/14$4.00–$9.50$7.90--
$82.50Jan 15$10.90$13.00$11.95$7.49 06/18$6.50–$12.85$10.90--
$82.50Jan 21$17.50$22.00$19.75$16.84 07/14$14.00–$20.40$17.50--
$90.00Aug 21$2.15$2.90$2.53$3.00 07/17$0.68–$3.40$2.53--
$90.00Oct 16$4.60$5.40$5.00$5.30 07/17$1.75–$6.35$5.00--
$90.00Jan 15$7.30$8.60$7.95$8.30 07/17$4.25–$8.95$7.95--
$90.00Jan 21$15.50$17.10$16.30$11.73 07/09$10.85–$17.00$15.50--
$80.00Aug 21$7.10$8.40$7.75$7.95 07/17$3.15–$9.25$7.75--
$80.00Sep 18$8.00$10.10$9.05$9.05 07/17$7.90–$9.85$9.05--
$80.00Oct 16$9.30$11.40$10.35$8.60 07/13$5.10–$11.60$9.30--
$80.00Jan 15$12.00$14.40$13.20$13.50 07/17$7.90–$14.05$13.20--
$80.00Jan 21$20.00$23.00$21.50$17.50 07/16$15.00–$22.25$20.00--
$77.50Aug 21$8.90$10.80$9.85$10.07 07/17$4.05–$11.20$9.85--
$77.50Oct 16$10.70$12.90$11.80$10.60 07/16$6.25–$12.80$10.70--
$77.50Jan 15$13.70$15.90$14.80$14.80 07/17$8.85–$15.50$14.80--
$95.00Aug 21$0.40$1.60$1.00$1.51 07/17$0.50–$1.73$1.0073
$95.00Oct 16$2.85$3.90$3.38$2.25 07/10$1.02–$4.50$2.85--
$95.00Jan 15$5.50$6.80$6.15$6.40 07/17$3.30–$6.95$6.15--
$95.00Jan 21$12.00$17.00$14.50$14.30 07/17$10.00–$15.50$14.30--
$75.00Aug 21$10.90$13.10$12.00$11.80 07/17$5.45–$13.15$11.80--
$75.00Oct 16$12.40$15.20$13.80$14.29 07/17$7.45–$14.70$13.80--
$75.00Jan 15$14.00$18.00$16.00$10.10 06/17$10.45–$17.25$14.00--
$75.00Jan 21$21.00$26.00$23.50$23.25 07/17$17.50–$24.50$23.25--
$72.50Aug 21$13.10$15.30$14.20$14.05 07/17$7.10–$15.40$14.05--
$72.50Oct 16$13.40$17.20$15.30$13.50 07/16$8.95–$16.65$13.50--
$72.50Jan 15$15.90$19.50$17.70$17.85 07/17$11.70–$19.05$17.70--
$72.50Jan 21$22.50$27.50$25.00$20.50 06/29$18.50–$26.30$22.50--
$100.00Aug 21$0.25$0.90$0.57$0.82 07/17$0.38–$1.05$0.5729
$100.00Sep 18$0.90$2.00$1.45$1.37 07/17$1.10–$1.80$1.37--
$100.00Oct 16$0.95$2.40$1.67$2.00 07/10$0.90–$3.03$1.67--
$100.00Jan 15$3.90$5.30$4.60$5.00 07/17$2.48–$5.35$4.60--
$100.00Jan 21$10.50$15.00$12.75$12.70 07/17$8.20–$13.65$12.70--
$70.00Aug 21$15.40$17.90$16.65$13.38 07/16$8.65–$17.65$15.40--
$70.00Oct 16$15.30$18.80$17.05$16.40 07/13$10.40–$18.70$16.40--
$70.00Jan 15$18.50$21.40$19.95$20.00 07/17$13.20–$20.75$19.95--
$70.00Jan 21$25.20$28.50$26.85$26.10 07/17$19.75–$27.50$26.10--
$67.50Aug 21$17.00$20.20$18.60$15.07 07/15$10.60–$20.15$17.00--
$67.50Oct 16$17.70$21.50$19.60$19.65 07/17$12.60–$21.10$19.60--
$67.50Jan 15$20.20$22.90$21.55$18.27 07/14$14.55–$23.00$20.20--
$67.50Jan 21$25.50$30.00$27.75$25.00 07/13$21.00–$29.25$25.50--
$105.00Aug 21$0.00$0.50$0.25$0.19 07/15$0.25–$0.73$0.19--
$105.00Jan 15$2.30$5.10$3.70$1.95 06/12$1.78–$4.05$2.30--
$105.00Jan 21$8.50$13.50$11.00$8.24 07/01$7.50–$12.00$8.50--
$65.00Aug 21$19.40$22.60$21.00$21.30 07/17$12.75–$22.65$21.00--
$65.00Oct 16$21.00$23.30$22.15$18.40 07/15$13.85–$23.25$21.00--
$65.00Jan 15$22.20$25.20$23.70$24.17 07/17$16.20–$24.85$23.70--
$65.00Jan 21$27.00$32.00$29.50$25.70 07/14$22.25–$30.75$27.00--
$62.50Oct 16$22.20$25.70$23.95$6.78 05/26$15.85–$25.55$22.20--
$62.50Jan 15$25.10$26.50$25.80$22.00 07/14$18.25–$27.45$25.10--
$62.50Jan 21$28.50$33.50$31.00$24.79 06/24$23.95–$32.50$28.50--
$110.00Aug 21$0.00$1.05$0.53$0.20 07/14$0.20–$0.98$0.2037
$110.00Jan 15$2.20$3.90$3.05$2.72 07/17$1.18–$3.05$2.72--
$110.00Jan 21$7.50$12.00$9.75$8.90 07/10$6.50–$10.50$8.90--
$60.00Sep 18$23.90$27.90$25.90$26.10 07/17$23.95–$27.65$25.90--
$60.00Oct 16$25.20$28.30$26.75$20.70 06/30$18.20–$27.85$25.20--
$60.00Jan 15$25.70$29.40$27.55$24.52 07/16$19.85–$29.40$25.70--
$60.00Jan 21$30.50$35.00$32.75$30.40 07/13$25.30–$34.00$30.50--
$57.50Oct 16$27.90$29.70$28.80$24.87 07/14$20.40–$30.35$27.90--
$57.50Jan 15$27.90$31.90$29.90$19.00 06/11$21.70–$31.45$27.90--
$57.50Jan 21$32.00$36.50$34.25$31.86 07/16$26.55–$35.25$32.00--
$115.00Oct 16$0.05$0.90$0.48$0.58 07/17$0.40–$1.27$0.48--
$115.00Jan 15$1.10$3.10$2.10$0.85 07/08$0.85–$2.40$1.10--
$115.00Jan 21$6.50$10.60$8.55$5.90 07/02$5.50–$9.25$6.50--
$55.00Oct 16$29.90$32.30$31.10$29.00 07/10$22.90–$32.75$29.90--
$55.00Jan 15$31.60$33.40$32.50$29.80 07/10$24.20–$34.00$31.60--
$55.00Jan 21$35.50$38.50$37.00$31.00 06/25$28.25–$37.75$35.50--
$52.50Oct 16$31.50$35.50$33.50$22.23 06/16$24.95–$35.15$31.50--
$52.50Jan 15$32.50$36.40$34.45$28.06 07/10$26.35–$35.95$32.50--
$52.50Jan 21$36.00$40.50$38.25$25.00 06/10$30.25–$39.75$36.00--
$120.00Jan 21$5.50$9.70$7.60$7.00 07/13$5.00–$8.00$7.00--
$50.00Jan 15$34.70$38.70$36.70$30.50 06/30$28.40–$38.30$34.70--
$50.00Jan 21$37.50$42.50$40.00$33.94 06/25$32.00–$41.50$37.50--
$47.50Jan 15$37.10$41.10$39.10$32.61 07/10$30.60–$40.65$37.10--
$47.50Jan 21$39.50$44.50$42.00$38.50 07/10$34.00–$43.50$39.50--
$45.00Jan 15$39.40$43.40$41.40$28.80 06/16$32.95–$43.10$39.40--
$45.00Jan 21$41.50$46.50$44.00$40.27 07/15$35.75–$45.50$41.50--
$42.50Jan 21$43.50$48.50$46.00$42.22 07/15$37.75–$47.50$43.50--
$40.00Jan 21$46.90$51.00$48.95$41.43 07/09$40.05–$50.10$46.90--
$37.50Jan 21$48.00$52.50$50.25$48.00 07/10$41.75–$51.75$48.00--
$35.00Jan 21$50.00$55.00$52.50$50.10 07/10$43.25–$54.00$50.10--
$32.50Jan 15$51.30$55.60$53.45$42.50 06/17$44.65–$54.85$51.30--
$32.50Jan 21$52.00$57.00$54.50$52.70 07/10$45.75–$56.00$52.70--
$30.00Jan 15$53.80$57.90$55.85$48.70 07/09$46.75–$57.35$53.80--
$25.00Jan 21$59.50$63.00$61.25$58.15 07/15$52.50–$62.75$59.50--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.50$4.60$4.05$4.78 07/17$3.65–$9.75$4.0529
$85.00Oct 16$5.60$6.60$6.10$6.50 07/17$5.70–$10.95$6.10--
$85.00Jan 15$7.40$9.10$8.25$10.20 07/16$8.05–$13.25$8.25--
$85.00Jan 21$13.50$17.00$15.25$15.08 07/17$14.80–$18.50$15.08--
$87.50Aug 21$5.30$5.90$5.60$6.00 07/17$4.75–$12.05$5.60--
$87.50Oct 16$7.00$8.00$7.50$7.80 07/17$6.90–$13.05$7.50--
$87.50Jan 15$9.00$10.40$9.70$12.00 07/13$9.55–$14.65$9.70--
$82.50Aug 21$2.65$3.40$3.03$3.51 07/17$2.75–$8.20$3.03--
$82.50Oct 16$4.50$5.50$5.00$5.40 07/17$4.75–$9.10$5.00--
$82.50Jan 15$6.60$8.00$7.30$8.90 07/10$6.90–$11.50$7.30--
$90.00Aug 21$6.30$7.40$6.85$7.70 07/17$6.55–$14.10$6.8554
$80.00Aug 21$1.75$2.60$2.17$2.53 07/17$2.03–$6.20$2.17--
$80.00Sep 18$2.30$4.10$3.20$4.80 07/17$2.73–$4.33$3.20--
$80.00Oct 16$3.60$4.50$4.05$4.40 07/17$3.70–$8.00$4.05--
$80.00Jan 15$5.10$7.00$6.05$8.08 07/13$6.05–$10.05$6.05--
$80.00Jan 21$11.70$12.80$12.25$13.50 07/15$12.00–$15.50$12.2512
$77.50Aug 21$1.15$1.95$1.55$1.65 07/17$1.55–$4.90$1.55128
$77.50Sep 18$1.10$3.10$2.10$3.30 07/16$2.05–$3.35$2.10--
$77.50Oct 16$1.60$3.50$2.55$4.50 07/10$2.55–$6.45$2.55--
$77.50Jan 15$4.10$6.70$5.40$5.76 07/17$5.25–$8.35$5.40--
$95.00Oct 16$11.10$13.40$12.25$15.10 07/10$11.15–$19.35$12.25--
$75.00Aug 21$0.75$1.40$1.08$1.30 07/17$0.95–$3.70$1.08--
$75.00Oct 16$1.00$2.85$1.93$5.13 07/08$1.93–$5.45$1.93--
$75.00Jan 15$3.00$5.20$4.10$5.63 07/16$4.10–$7.35$4.10--
$72.50Aug 21$0.25$1.10$0.68$0.75 07/17$0.68–$2.73$0.68--
$72.50Oct 16$0.75$2.10$1.43$2.25 07/17$1.43–$4.35$1.43--
$72.50Jan 15$2.30$4.40$3.35$4.21 07/17$3.35–$6.15$3.35--
$70.00Aug 21$0.15$1.05$0.60$0.85 07/17$0.50–$1.88$0.60--
$70.00Oct 16$0.45$1.90$1.18$2.00 07/15$1.18–$3.50$1.18--
$70.00Jan 15$2.10$4.30$3.20$3.82 07/17$2.95–$5.15$3.20--
$70.00Jan 21$5.50$10.50$8.00$8.42 07/17$7.85–$10.65$8.00--
$67.50Aug 21$0.05$0.65$0.35$0.49 07/17$0.35–$1.35$0.35--
$67.50Oct 16$0.20$1.55$0.88$1.65 07/13$0.88–$2.48$0.88--
$67.50Jan 15$1.75$3.00$2.38$3.50 07/10$2.38–$4.65$2.38--
$67.50Jan 21$5.00$10.00$7.50$13.50 06/05$7.00–$9.45$7.50--
$65.00Aug 21$0.05$0.40$0.23$0.40 07/17$0.23–$1.08$0.23--
$65.00Oct 16$0.05$1.25$0.65$1.50 07/15$0.65–$1.98$0.65--
$65.00Jan 15$0.95$3.20$2.08$2.85 07/10$2.08–$3.65$2.08--
$62.50Oct 16$0.45$0.90$0.68$0.85 07/17$0.50–$1.50$0.68--
$62.50Jan 15$1.50$2.00$1.75$2.65 07/06$1.70–$3.08$1.759
$110.00Aug 21$23.40$26.70$25.05$25.00 07/17$23.00–$33.35$25.00--
$60.00Aug 21$0.00$1.30$0.65$0.46 07/08$0.38–$0.80$0.46--
$60.00Oct 16$0.05$0.70$0.38$0.90 07/13$0.38–$1.20$0.38--
$60.00Jan 15$0.45$2.40$1.43$2.24 07/10$1.43–$2.40$1.43--
$60.00Jan 21$2.50$7.50$5.00$4.91 07/17$5.00–$7.20$4.91--
$57.50Oct 16$0.05$0.65$0.35$0.79 07/14$0.33–$1.02$0.35--
$57.50Jan 15$0.45$2.25$1.35$1.54 07/01$1.25–$2.00$1.35--
$55.00Aug 21$0.00$1.15$0.57$0.25 07/01$0.15–$0.75$0.251
$55.00Oct 16$0.00$0.50$0.25$0.60 07/15$0.25–$0.80$0.25--
$55.00Jan 15$0.05$2.10$1.08$1.60 07/08$0.93–$1.65$1.08--
$55.00Jan 21$1.50$6.50$4.00$4.40 07/17$3.63–$5.85$4.00--
$52.50Oct 16$0.00$0.65$0.33$1.25 06/09$0.18–$0.48$0.33--
$52.50Jan 15$0.30$2.00$1.15$1.30 07/15$0.65–$1.70$1.15--
$52.50Jan 21$1.00$6.00$3.50$6.70 06/01$3.48–$5.25$3.50--
$120.00Jan 21$36.00$39.50$37.75$38.00 07/17$37.00–$45.00$37.75--
$50.00Oct 16$0.10$0.50$0.30$0.45 06/26$0.20–$0.90$0.30--
$50.00Jan 15$0.10$1.90$1.00$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–$4.70$3.00--
$47.50Oct 16$0.00$0.50$0.25$0.33 07/17$0.13–$0.80$0.25--
$47.50Jan 15$0.45$1.80$1.13$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$0.00$5.00$2.50$4.96 06/02$2.05–$3.03$2.50--
$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$5.00$2.50$1.70 05/22$1.60–$2.50$1.70--
$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$0.80135
$22.50Jan 21$0.65$0.80$0.73$0.75 06/17$0.55–$1.55$0.7381

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 81
Total Puts 65
Put/Call Ratio 0.80
Net Difference 16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,250
Total Puts 1,946
Average Put/Call Ratio 1.23
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