Tour v394
CAKE
CHEESECAKE FACTORY I
$84.46 -1.42%
$84.00 (-0.54%)🌙
as of 07/23 06:18 PM
(7/22 18:51) ◀
|
Thursday, July 23, 2026 (6:18pm)
January 2026
|
▶ (7/24 01:58)
◀ 7/23 18:18 ▶

Option Volume

Detail
ℹ
Current (07/23) 695
Calls: 135 (19%)
Puts: 560 (81%)
Prior (07/22) 146
Calls: 81 (55%)
Puts: 65 (45%)
Current vs Prior +376.03%
Calls: +66.67% (Calls)
Puts: +761.54% (Puts)
Prior 7-Day Total 3,571
Calls: 1,890 (53%)
Puts: 1,681 (47%)
Prior 7-Day Average 510
Calls: 270 (53%)
Puts: 240 (47%)
Current vs Prior 7-Day Avg +36.24%
Calls: -50.00%
Puts: +133.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $254.2K
Calls: $70.8K (28%)
Puts: $183.5K (72%)
Prior (07/22) $53.5K
Calls: $34.9K (65%)
Puts: $18.6K (35%)
Current vs Prior +375.33%
Calls: +102.62%
Puts: +888.61%
Prior 7-Day Total $2.15M
Calls: $1.70M (79%)
Puts: $453.1K (21%)
Prior 7-Day Average $307.0K
Calls: $242.3K (79%)
Puts: $64.7K (21%)
Current vs Prior 7-Day Avg -17.19%
Calls: -70.79%
Puts: +183.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 4.15
Prior (07/22) 0.80
Current vs Prior +416.92%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg +233.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 1,457
Calls: 859 (59%)
Puts: 598 (41%)
Prior (07/22) 630
Calls: 181 (29%)
Puts: 449 (71%)
Current vs Prior +131.27%
Prior 7-Day Total 19,387
Calls: 13,256 (68%)
Puts: 6,131 (32%)
Prior 7-Day Average 2,769
Calls: 1,893 (68%)
Puts: 875 (32%)
Current vs Prior 7-Day Avg -47.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.01% | 14.09%
Prior 12.08% | 14.76%
Current vs Prior -8.85% | -4.57%
Prior 7-Day Avg 9.11% | 14.46%
Current vs 7-Day Avg +20.85% | -2.56%
Prior 7-Day Eod 12.08% | 14.76%
Current vs 7-Day Eod -8.85% | -4.57%
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 bearish flow with 72% put dollar volume ($183.5K). Massive premium surge with dollar volume up 375% vs prior. Unusually high activity with volume up 376% vs prior - elevated interest. Extreme bearish P/C ratio of 4.15 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 2 found (avg delta 0.61, highest 0.71)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.205.10$4.1545.8%30.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.908.10$7.0031.4%80.7153

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 255, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.802.30$1.5596.8%140.30156
$95.00Aug 210.051.20$0.63182.5%130.1576
$85.00Aug 213.205.10$4.1545.8%30.52--
$87.50Aug 212.204.00$3.1058.1%30.4241
$92.50Aug 210.252.25$1.25160.0%10.24--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.001.20$0.60200.0%1020.0726
$67.50Aug 210.051.35$0.70185.7%1000.09--
$90.00Aug 215.908.10$7.0031.4%80.7153
$85.00Aug 213.305.10$4.2042.9%50.4929
$72.50Aug 210.051.65$0.85188.2%20.1317

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. 11 found (best R:R 32.33, avg 6.29)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$92.50Aug 21$0.30$2.20$0.307.33$90.30
$92.50$95.00Aug 21$0.62$1.88$0.623.03$93.12
$85.00$87.50Aug 21$1.05$1.45$1.051.38$86.05
$87.50$90.00Aug 21$1.55$0.95$1.550.61$89.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$67.50Aug 21$0.15$4.85$0.1532.33$72.35
$75.00$72.50Aug 21$0.18$2.32$0.1812.89$74.82
$77.50$75.00Aug 21$0.42$2.08$0.424.95$77.08
$82.50$80.00Aug 21$0.58$1.92$0.583.31$81.92
$85.00$82.50Aug 21$1.07$1.43$1.071.34$83.93

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.63, avg 0.57)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$1.55$1.55$0.951.63$89.05
$85.00$87.50Aug 21$1.05$1.05$1.450.72$86.05
$92.50$95.00Aug 21$0.62$0.62$1.880.33$93.12
$90.00$92.50Aug 21$0.30$0.30$2.200.14$90.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.80$2.80$2.201.27$87.20
$80.00$77.50Aug 21$1.10$1.10$1.400.79$78.90
$85.00$82.50Aug 21$1.07$1.07$1.430.75$83.93
$82.50$80.00Aug 21$0.58$0.58$1.920.30$81.92
$77.50$75.00Aug 21$0.42$0.42$2.080.20$77.08

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. 2 found (cheapest 9.89% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$4.15$4.20$8.35$76.65$93.359.89%
$90.00Aug 21$1.55$7.00$8.55$81.45$98.5510.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.97% of stock, avg 4.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Aug 21$0.63$1.03$1.66$73.34$96.66
$95.00$77.50Aug 21$0.63$1.45$2.08$75.42$97.08
$92.50$75.00Aug 21$1.25$1.03$2.28$72.72$94.78
$90.00$75.00Aug 21$1.55$1.03$2.58$72.42$92.58
$92.50$77.50Aug 21$1.25$1.45$2.70$74.80$95.20
$90.00$77.50Aug 21$1.55$1.45$3.00$74.50$93.00
$95.00$80.00Aug 21$0.63$2.55$3.18$76.82$98.18
$95.00$82.50Aug 21$0.63$3.13$3.76$78.74$98.76
$92.50$80.00Aug 21$1.25$2.55$3.80$76.20$96.30
$90.00$80.00Aug 21$1.55$2.55$4.10$75.90$94.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 6.14, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8085/88Aug 21$2.15$0.356.14$77.85$87.15
80/8288/90Aug 21$2.13$0.375.76$80.37$89.63
75/7888/90Aug 21$1.97$0.533.72$75.53$89.47
72/7588/90Aug 21$1.73$0.772.25$73.27$89.23
78/8092/95Aug 21$1.72$0.782.21$78.28$94.22
85/9092/95Aug 21$3.42$1.582.16$86.58$95.92
82/8592/95Aug 21$1.69$0.812.09$83.31$94.19
80/8285/88Aug 21$1.63$0.871.87$80.87$86.63
75/7885/88Aug 21$1.47$1.031.43$76.03$86.47
78/8090/92Aug 21$1.40$1.101.27$78.60$91.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.42, cheapest $0.24)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$1.25$1.251.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.24$2.269.42
$80.00$82.50$85.00Aug 21$0.49$2.014.10
$75.00$77.50$80.00Aug 21$0.68$1.822.68

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.55, 12 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21$0.00$2.50
$92.50$95.001:2Aug 21-$0.01$2.49
$90.00$92.501:2Aug 21-$0.95$1.55
$85.00$87.501:2Aug 21-$2.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$67.501:2Aug 21-$0.55$4.45
$90.00$85.001:2Aug 21-$1.40$3.60
$80.00$77.501:2Aug 21-$0.35$2.15
$67.50$65.001:2Aug 21-$0.50$2.00
$77.50$75.001:2Aug 21-$0.61$1.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.79%, avg 1.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$3.200.520.6%3.79%4.43%3--
$87.50Aug 21$2.200.423.6%2.60%6.20%341
$90.00Aug 21$0.800.306.6%0.95%7.51%14156
$92.50Aug 21$0.250.249.5%0.30%9.82%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. 166 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 $90.00 10-16 call last traded $5.30 on 07/17 (now $4.30/$4.90) — try a limit near $4.60. Also watch the $87.50 10-16 call last traded $6.00 on 07/17 (now $5.30/$6.60) — try a limit near $5.95; the $80.00 01-15 call last traded $13.50 on 07/17 (now $11.00/$14.20) — try a limit near $12.60. Most tradeable put: the $80.00 10-16 put last traded $4.40 on 07/17 (now $4.50/$4.70) — try a limit near $4.50.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.20$5.10$4.15$4.96 07/17$1.73–$5.75$4.15--
$85.00Sep 18$4.30$6.20$5.25$6.30 07/17$4.65–$6.90$5.25--
$85.00Oct 16$5.60$7.70$6.65$5.55 07/16$2.97–$8.05$5.60--
$85.00Jan 15$8.50$11.60$10.05$8.04 07/10$5.85–$11.00$8.50--
$85.00Jan 21$15.50$20.50$18.00$17.90 07/17$13.25–$19.75$17.90--
$82.50Aug 21$3.70$6.50$5.10$6.55 07/17$2.35–$7.30$5.10--
$82.50Sep 18$5.50$7.50$6.50$6.20 07/17$6.40–$8.45$6.20--
$82.50Oct 16$6.70$9.20$7.95$6.45 07/14$4.00–$9.50$6.70--
$82.50Jan 15$9.80$12.90$11.35$7.49 06/18$6.50–$12.85$9.806
$82.50Jan 21$16.50$21.50$19.00$16.84 07/14$14.00–$20.40$16.84--
$87.50Aug 21$2.20$4.00$3.10$3.86 07/17$1.13–$4.50$3.1041
$87.50Oct 16$5.30$6.60$5.95$6.00 07/17$2.28–$6.70$5.959
$87.50Jan 15$7.40$10.50$8.95$9.72 07/17$5.05–$10.35$8.95--
$87.50Jan 21$14.50$19.50$17.00$14.71 07/10$12.50–$18.15$14.71--
$80.00Aug 21$5.10$8.30$6.70$7.95 07/17$3.15–$9.25$6.70--
$80.00Sep 18$6.80$9.80$8.30$9.05 07/17$7.90–$9.85$8.30--
$80.00Oct 16$8.10$10.30$9.20$8.60 07/13$5.10–$11.60$8.60--
$80.00Jan 15$11.00$14.20$12.60$13.50 07/17$7.90–$14.05$12.60278
$80.00Jan 21$17.50$22.50$20.00$17.50 07/16$15.00–$22.25$17.50--
$90.00Aug 21$0.80$2.30$1.55$3.00 07/17$0.68–$3.40$1.55156
$90.00Oct 16$4.30$4.90$4.60$5.30 07/17$1.75–$6.35$4.60293
$90.00Jan 15$6.60$9.40$8.00$8.30 07/17$4.25–$8.95$8.00--
$90.00Jan 21$13.50$18.50$16.00$11.73 07/09$10.85–$17.00$13.50--
$77.50Aug 21$6.60$10.30$8.45$10.07 07/17$4.05–$11.20$8.45--
$77.50Oct 16$9.60$12.40$11.00$10.60 07/16$6.25–$12.80$10.60--
$77.50Jan 15$12.40$15.70$14.05$14.80 07/17$8.85–$15.50$14.05--
$75.00Aug 21$8.80$12.40$10.60$11.80 07/17$5.45–$13.15$10.60--
$75.00Oct 16$10.70$14.40$12.55$14.29 07/17$7.45–$14.70$12.55--
$75.00Jan 15$13.90$17.30$15.60$10.10 06/17$10.45–$17.25$13.90--
$75.00Jan 21$20.00$25.00$22.50$23.25 07/17$17.50–$24.50$22.50--
$95.00Aug 21$0.05$1.20$0.63$1.51 07/17$0.50–$1.73$0.6376
$95.00Oct 16$2.75$4.30$3.53$2.25 07/10$1.02–$4.50$2.75--
$95.00Jan 15$4.80$7.50$6.15$6.40 07/17$3.30–$6.95$6.15--
$95.00Jan 21$11.50$16.50$14.00$14.30 07/17$10.00–$15.50$14.00--
$72.50Aug 21$10.80$14.40$12.60$14.05 07/17$7.10–$15.40$12.60--
$72.50Oct 16$12.40$16.20$14.30$13.50 07/16$8.95–$16.65$13.50--
$72.50Jan 15$14.90$18.90$16.90$17.85 07/17$11.70–$19.05$16.90--
$72.50Jan 21$21.50$26.50$24.00$20.50 06/29$18.50–$26.30$21.50--
$70.00Aug 21$13.00$17.00$15.00$13.38 07/16$8.65–$17.65$13.38--
$70.00Oct 16$14.70$18.40$16.55$16.40 07/13$10.40–$18.70$16.40--
$70.00Jan 15$16.70$20.70$18.70$20.00 07/17$13.20–$20.75$18.70--
$70.00Jan 21$23.00$28.00$25.50$26.10 07/17$19.75–$27.50$25.50--
$100.00Aug 21$0.05$1.20$0.63$0.82 07/17$0.38–$1.05$0.63--
$100.00Sep 18$0.05$2.00$1.02$1.37 07/17$1.02–$1.80$1.02--
$100.00Oct 16$0.65$2.05$1.35$2.00 07/10$0.90–$3.03$1.35--
$100.00Jan 15$2.80$6.00$4.40$5.00 07/17$2.48–$5.35$4.40--
$100.00Jan 21$9.50$14.50$12.00$12.70 07/17$8.20–$13.65$12.00--
$67.50Aug 21$15.30$19.30$17.30$15.07 07/15$10.60–$20.15$15.30--
$67.50Oct 16$17.00$20.20$18.60$19.65 07/17$12.60–$21.10$18.60--
$67.50Jan 15$18.60$22.50$20.55$18.27 07/14$14.55–$23.00$18.60--
$67.50Jan 21$24.50$29.50$27.00$25.00 07/13$21.00–$29.25$25.00--
$65.00Aug 21$17.70$21.70$19.70$21.30 07/17$12.75–$22.65$19.70--
$65.00Oct 16$18.70$22.60$20.65$18.40 07/15$13.85–$23.25$18.70--
$65.00Jan 15$20.40$24.40$22.40$24.17 07/17$16.20–$24.85$22.40--
$65.00Jan 21$26.00$31.00$28.50$25.70 07/14$22.25–$30.75$26.00--
$105.00Aug 21$0.00$1.25$0.63$0.19 07/15$0.25–$0.68$0.19--
$105.00Jan 15$1.75$4.60$3.18$1.95 06/12$1.78–$4.05$1.95--
$105.00Jan 21$8.00$13.00$10.50$8.24 07/01$7.50–$12.00$8.24--
$62.50Oct 16$20.80$24.80$22.80$6.78 05/26$15.85–$25.55$20.80--
$62.50Jan 15$23.90$25.80$24.85$22.00 07/14$18.25–$27.45$23.90--
$62.50Jan 21$27.50$32.50$30.00$24.79 06/24$23.95–$32.50$27.50--
$60.00Sep 18$22.70$26.80$24.75$26.10 07/17$23.95–$27.65$24.75--
$60.00Oct 16$23.10$27.10$25.10$20.70 06/30$18.20–$27.85$23.10--
$60.00Jan 15$24.60$28.60$26.60$24.52 07/16$19.85–$29.40$24.60--
$60.00Jan 21$29.50$34.50$32.00$30.40 07/13$25.30–$34.00$30.40--
$110.00Aug 21$0.00$1.25$0.63$0.20 07/14$0.20–$0.98$0.20--
$110.00Jan 15$1.05$3.90$2.48$2.72 07/17$1.18–$3.05$2.48--
$110.00Jan 21$7.00$12.00$9.50$8.90 07/10$6.50–$10.50$8.90--
$57.50Oct 16$25.50$29.40$27.45$24.87 07/14$20.40–$30.35$25.50--
$57.50Jan 15$26.70$30.90$28.80$19.00 06/11$21.70–$31.45$26.70--
$57.50Jan 21$31.00$36.00$33.50$31.86 07/16$26.55–$35.25$31.86--
$55.00Oct 16$27.80$31.80$29.80$29.00 07/10$22.90–$32.75$29.00--
$55.00Jan 15$30.20$32.50$31.35$29.80 07/10$24.20–$34.00$30.20--
$55.00Jan 21$33.00$38.00$35.50$31.00 06/25$28.25–$37.75$33.00--
$115.00Oct 16$0.05$1.35$0.70$0.58 07/17$0.40–$1.27$0.58--
$115.00Jan 15$0.55$3.20$1.88$0.85 07/08$0.85–$2.40$0.85--
$115.00Jan 21$5.50$10.50$8.00$5.90 07/02$5.50–$9.25$5.90--
$52.50Oct 16$30.20$34.20$32.20$22.23 06/16$24.95–$35.15$30.20--
$52.50Jan 15$31.20$35.40$33.30$28.06 07/10$26.35–$35.95$31.20--
$52.50Jan 21$34.50$39.50$37.00$25.00 06/10$30.25–$39.75$34.50--
$50.00Jan 15$33.50$37.70$35.60$30.50 06/30$28.40–$38.30$33.50--
$50.00Jan 21$36.50$41.50$39.00$33.94 06/25$32.00–$41.50$36.50--
$120.00Jan 21$4.50$9.50$7.00$7.00 07/13$5.00–$8.00$7.00--
$47.50Jan 15$35.80$40.00$37.90$32.61 07/10$30.60–$40.65$35.80--
$47.50Jan 21$38.50$43.50$41.00$38.50 07/10$34.00–$43.50$38.50--
$45.00Jan 15$38.30$42.50$40.40$28.80 06/16$32.95–$43.10$38.30--
$45.00Jan 21$40.50$45.50$43.00$40.27 07/15$35.75–$45.50$40.50--
$42.50Jan 21$42.50$47.50$45.00$42.22 07/15$37.75–$47.50$42.50--
$40.00Jan 21$44.50$49.50$47.00$41.43 07/09$40.05–$50.10$44.50--
$37.50Jan 21$46.50$51.50$49.00$48.00 07/10$41.75–$51.75$48.00--
$35.00Jan 21$49.00$54.00$51.50$50.10 07/10$43.25–$54.00$50.10--
$32.50Jan 15$50.20$54.30$52.25$42.50 06/17$44.65–$54.85$50.20--
$32.50Jan 21$51.00$56.00$53.50$52.70 07/10$45.75–$56.00$52.70--
$30.00Jan 15$52.50$56.60$54.55$48.70 07/09$46.75–$57.35$52.50--
$25.00Jan 21$57.50$62.50$60.00$58.15 07/15$52.50–$62.75$58.15--
PUTS (71)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.30$5.10$4.20$4.78 07/17$3.65–$9.75$4.2029
$85.00Oct 16$6.20$7.00$6.60$6.50 07/17$5.70–$10.95$6.5012
$85.00Jan 15$8.50$11.20$9.85$10.20 07/16$8.05–$13.25$9.85--
$85.00Jan 21$13.50$17.50$15.50$15.08 07/17$14.80–$18.50$15.08--
$82.50Aug 21$2.25$4.00$3.13$3.51 07/17$2.75–$8.20$3.13--
$82.50Oct 16$5.30$5.70$5.50$5.40 07/17$4.75–$9.10$5.40--
$82.50Jan 15$7.20$9.80$8.50$8.90 07/10$6.90–$11.50$8.50--
$82.50Sep 18$4.20$4.70$4.45--$4.45–$4.45—$4.203
$87.50Aug 21$4.60$7.30$5.95$6.00 07/17$4.75–$12.05$5.95--
$87.50Oct 16$7.20$9.10$8.15$7.80 07/17$6.90–$13.05$7.80--
$87.50Jan 15$9.80$12.70$11.25$12.00 07/13$9.55–$14.65$11.25--
$80.00Aug 21$1.40$3.70$2.55$2.53 07/17$2.03–$6.20$2.53--
$80.00Sep 18$2.80$3.80$3.30$4.80 07/17$2.73–$4.33$3.30--
$80.00Oct 16$4.50$4.70$4.60$4.40 07/17$3.70–$8.00$4.5059
$80.00Jan 15$6.10$8.40$7.25$8.08 07/13$6.05–$10.05$7.25--
$80.00Jan 21$11.70$15.00$13.35$13.50 07/15$12.00–$15.50$13.35--
$90.00Aug 21$5.90$8.10$7.00$7.70 07/17$6.55–$14.10$7.0053
$77.50Aug 21$0.75$2.15$1.45$1.65 07/17$1.45–$4.90$1.45132
$77.50Sep 18$1.50$2.85$2.17$3.30 07/16$2.05–$3.35$2.172
$77.50Oct 16$3.50$3.70$3.60$4.50 07/10$2.55–$6.10$3.60--
$77.50Jan 15$5.10$7.50$6.30$5.76 07/17$5.25–$8.35$5.76--
$75.00Aug 21$0.45$1.60$1.03$1.30 07/17$0.95–$3.70$1.03--
$75.00Oct 16$1.60$2.90$2.25$5.13 07/08$1.93–$5.45$2.25103
$75.00Jan 15$4.70$6.50$5.60$5.63 07/16$4.10–$7.15$5.60--
$95.00Oct 16$11.30$15.10$13.20$15.10 07/10$11.15–$19.35$13.20--
$72.50Aug 21$0.05$1.65$0.85$0.75 07/17$0.68–$2.73$0.7517
$72.50Oct 16$1.05$2.20$1.63$2.25 07/17$1.43–$4.15$1.63--
$72.50Jan 15$2.80$5.40$4.10$4.21 07/17$3.35–$6.15$4.10--
$70.00Aug 21$0.10$1.30$0.70$0.85 07/17$0.50–$1.88$0.70--
$70.00Oct 16$0.65$2.20$1.43$2.00 07/15$1.18–$3.13$1.43--
$70.00Jan 15$2.15$4.60$3.38$3.82 07/17$2.95–$5.15$3.38--
$70.00Jan 21$6.00$11.00$8.50$8.42 07/17$7.85–$10.65$8.42--
$67.50Aug 21$0.05$1.35$0.70$0.49 07/17$0.35–$1.35$0.49--
$67.50Oct 16$0.35$1.70$1.02$1.65 07/13$0.88–$2.17$1.02--
$67.50Jan 15$1.60$4.10$2.85$3.50 07/10$2.38–$4.65$2.85--
$67.50Jan 21$5.00$10.00$7.50$13.50 06/05$7.00–$9.45$7.50--
$65.00Aug 21$0.00$1.20$0.60$0.40 07/17$0.23–$1.03$0.4026
$65.00Oct 16$0.15$1.50$0.83$1.50 07/15$0.65–$1.85$0.83--
$65.00Jan 15$1.15$3.50$2.33$2.85 07/10$2.08–$3.47$2.33--
$62.50Oct 16$0.45$0.80$0.63$0.85 07/17$0.50–$1.50$0.63--
$62.50Jan 15$0.85$2.95$1.90$2.65 07/06$1.70–$3.08$1.90--
$60.00Aug 21$0.00$1.30$0.65$0.46 07/08$0.38–$0.73$0.46--
$60.00Oct 16$0.05$1.40$0.73$0.90 07/13$0.38–$1.18$0.73--
$60.00Jan 15$0.55$2.55$1.55$2.24 07/10$1.43–$2.40$1.55--
$60.00Jan 21$3.00$8.00$5.50$4.91 07/17$5.00–$7.20$4.91--
$110.00Aug 21$23.80$27.80$25.80$25.00 07/17$23.00–$33.35$25.00--
$57.50Oct 16$0.05$0.75$0.40$0.79 07/14$0.33–$1.02$0.40--
$57.50Jan 15$0.45$2.30$1.38$1.54 07/01$1.25–$1.92$1.38--
$55.00Aug 21$0.00$1.30$0.65$0.25 07/01$0.15–$0.70$0.25--
$55.00Oct 16$0.05$0.45$0.25$0.60 07/15$0.25–$0.80$0.25162
$55.00Jan 15$0.05$2.15$1.10$1.60 07/08$0.93–$1.63$1.10--
$55.00Jan 21$1.50$6.50$4.00$4.40 07/17$3.63–$5.85$4.00--
$52.50Oct 16$0.00$0.70$0.35$1.25 06/09$0.18–$0.48$0.35--
$52.50Jan 15$0.30$2.05$1.17$1.30 07/15$0.65–$1.63$1.17--
$52.50Jan 21$1.00$6.00$3.50$6.70 06/01$3.48–$5.25$3.50--
$50.00Oct 16$0.10$1.35$0.73$0.45 06/26$0.20–$0.90$0.45--
$50.00Jan 15$0.10$1.95$1.02$1.00 07/06$0.55–$1.50$1.00--
$50.00Jan 21$1.00$6.00$3.50$4.67 06/11$2.35–$4.70$3.50--
$120.00Jan 21$36.50$41.50$39.00$38.00 07/17$37.00–$45.00$38.00--
$47.50Oct 16$0.00$1.40$0.70$0.33 07/17$0.13–$0.75$0.33--
$47.50Jan 15$0.45$1.85$1.15$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–$1.05$0.93--
$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$2.25–$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$5.00$2.50$1.35 06/12$1.50–$2.50$1.35--
$25.00Jan 21$0.80$1.00$0.90$0.80 07/16$0.85–$2.50$0.80--
$22.50Jan 21$0.65$0.85$0.75$0.75 06/17$0.55–$1.55$0.75--

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 135
Total Puts 560
Put/Call Ratio 4.15
Net Difference -425

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,890
Total Puts 1,681
Average Put/Call Ratio 1.24
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