Tour v396
CAKE
CHEESECAKE FACTORY I
$84.72 +0.31%
(7/23 18:18) ◀
|
Friday, July 24, 2026 (1:58am)
January 2026
|
▶ (7/27 14:05)
◀ 7/24 01:58 ▶

Option Volume

Detail
ℹ
Current (07/25) 339
Calls: 212 (63%)
Puts: 127 (37%)
Prior (07/23) 695
Calls: 135 (19%)
Puts: 560 (81%)
Current vs Prior -51.22%
Calls: +57.04% (Calls)
Puts: -77.32% (Puts)
Prior 7-Day Total 4,147
Calls: 1,915 (46%)
Puts: 2,232 (54%)
Prior 7-Day Average 592
Calls: 273 (46%)
Puts: 318 (54%)
Current vs Prior 7-Day Avg -42.78%
Calls: -22.51%
Puts: -60.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $161.2K
Calls: $101.1K (63%)
Puts: $60.1K (37%)
Prior (07/23) $254.2K
Calls: $70.8K (28%)
Puts: $183.5K (72%)
Current vs Prior -36.61%
Calls: +42.81%
Puts: -67.25%
Prior 7-Day Total $2.35M
Calls: $1.71M (73%)
Puts: $635.5K (27%)
Prior 7-Day Average $335.1K
Calls: $244.3K (73%)
Puts: $90.8K (27%)
Current vs Prior 7-Day Avg -51.90%
Calls: -58.63%
Puts: -33.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.60
Prior (07/23) 4.15
Current vs Prior -85.56%
Prior 7-Day Average 1.82
Current vs Prior 7-Day Avg -67.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 919
Calls: 241 (26%)
Puts: 678 (74%)
Prior (07/23) 1,457
Calls: 859 (59%)
Puts: 598 (41%)
Current vs Prior -36.93%
Prior 7-Day Total 18,171
Calls: 11,868 (65%)
Puts: 6,303 (35%)
Prior 7-Day Average 2,595
Calls: 1,695 (65%)
Puts: 900 (35%)
Current vs Prior 7-Day Avg -64.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.33% | 14.64%
Prior 11.01% | 14.09%
Current vs Prior +2.91% | +3.88%
Prior 7-Day Avg 9.99% | 14.56%
Current vs 7-Day Avg +13.41% | +0.50%
Prior 7-Day Eod 11.01% | 14.09%
Current vs 7-Day Eod +2.91% | +3.88%
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 63% call dollar volume ($101.1K). Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.60. P/C ratio dropping 86% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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. 5 found (avg delta 0.64, highest 0.75)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 218.109.70$8.9018.0%10.75--
$80.00Aug 216.507.70$7.1016.9%10.69--
$85.00Aug 213.704.40$4.0517.3%280.5186
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 216.507.80$7.1518.2%10.66--
$87.50Aug 215.007.10$6.0534.7%10.58--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 76, top 28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.704.40$4.0517.3%280.5186
$95.00Aug 210.351.90$1.13137.2%190.2079
$77.50Aug 218.109.70$8.9018.0%10.75--
$80.00Aug 216.507.70$7.1016.9%10.69--
$87.50Aug 212.803.60$3.2025.0%10.4238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 212.003.50$2.7554.5%130.39197
$77.50Aug 211.502.55$2.0351.7%80.25132
$75.00Aug 210.501.35$0.9391.4%10.16--
$87.50Aug 215.007.10$6.0534.7%10.58--
$90.00Aug 216.507.80$7.1518.2%10.66--

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. 9 found (best R:R 9.42, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.48$4.52$0.489.42$95.48
$90.00$95.00Aug 21$1.27$3.73$1.272.94$91.27
$87.50$90.00Aug 21$0.80$1.70$0.802.12$88.30
$85.00$87.50Aug 21$0.85$1.65$0.851.94$85.85
$80.00$85.00Aug 21$3.05$1.95$3.050.64$83.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$77.50Aug 21$0.72$4.28$0.725.94$81.78
$77.50$75.00Aug 21$1.10$1.40$1.101.27$76.40
$90.00$87.50Aug 21$1.10$1.40$1.101.27$88.90
$87.50$82.50Aug 21$3.30$1.70$3.300.52$84.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.57, avg 0.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Aug 21$1.80$1.80$0.702.57$79.30
$80.00$85.00Aug 21$3.05$3.05$1.951.56$83.05
$85.00$87.50Aug 21$0.85$0.85$1.650.52$85.85
$87.50$90.00Aug 21$0.80$0.80$1.700.47$88.30
$90.00$95.00Aug 21$1.27$1.27$3.730.34$91.27
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$82.50Aug 21$3.30$3.30$1.701.94$84.20
$77.50$75.00Aug 21$1.10$1.10$1.400.79$76.40
$90.00$87.50Aug 21$1.10$1.10$1.400.79$88.90
$82.50$77.50Aug 21$0.72$0.72$4.280.17$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. 3 found (cheapest 10.92% of stock, avg 11.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Aug 21$3.20$6.05$9.25$78.25$96.7510.92%
$90.00Aug 21$2.40$7.15$9.55$80.45$99.5511.27%
$77.50Aug 21$8.90$2.03$10.93$66.57$88.4312.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.86% of stock, avg 4.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Aug 21$0.65$0.93$1.58$73.42$101.58
$95.00$75.00Aug 21$1.13$0.93$2.06$72.94$97.06
$100.00$77.50Aug 21$0.65$2.03$2.68$74.82$102.68
$95.00$77.50Aug 21$1.13$2.03$3.16$74.34$98.16
$90.00$75.00Aug 21$2.40$0.93$3.33$71.67$93.33
$100.00$82.50Aug 21$0.65$2.75$3.40$79.10$103.40
$95.00$82.50Aug 21$1.13$2.75$3.88$78.62$98.88
$87.50$75.00Aug 21$3.20$0.93$4.13$70.87$91.63
$90.00$77.50Aug 21$2.40$2.03$4.43$73.07$94.43
$90.00$82.50Aug 21$2.40$2.75$5.15$77.35$95.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 10.63, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8890/95Aug 21$4.57$0.4310.63$82.93$94.57
75/7880/85Aug 21$4.15$0.854.88$73.35$84.15
75/7885/88Aug 21$1.95$0.553.55$75.55$86.95
75/7888/90Aug 21$1.90$0.603.17$75.60$89.40
82/8895/100Aug 21$3.78$1.223.10$83.72$98.78
75/7890/95Aug 21$2.37$2.630.90$75.13$92.37
78/8290/95Aug 21$1.99$3.010.66$80.51$91.99
75/7895/100Aug 21$1.58$3.420.46$75.92$96.58
78/8285/88Aug 21$1.57$3.430.46$80.93$86.57
88/9095/100Aug 21$1.58$3.420.46$88.42$96.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.33, cheapest $0.79)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.79$4.215.33
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$77.50$82.50$87.50Aug 21$2.58$2.420.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.17, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.17$4.83
$80.00$85.001:2Aug 21-$1.00$4.00
$87.50$90.001:2Aug 21-$1.60$0.90
$85.00$87.501:2Aug 21-$2.35$0.15
$90.00$95.001:2Aug 21$0.14$4.86
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$82.50$77.501:2Aug 21-$1.31$3.69
$87.50$82.501:2Aug 21$0.55$4.45
$77.50$75.001:2Aug 21$0.17$2.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.37%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$3.700.510.3%4.37%4.70%2886
$87.50Aug 21$2.800.423.3%3.31%6.59%138
$90.00Aug 21$2.100.346.2%2.48%8.71%1--
$95.00Aug 21$0.350.2012.1%0.41%12.55%1979
$100.00Aug 21$0.200.1218.0%0.24%18.27%129

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 $85.00 09-18 call last traded $6.30 on 07/17 (now $5.30/$6.00) — try a limit near $5.65. Also watch the $85.00 08-21 call last traded $4.96 on 07/17 (now $3.70/$4.40) — try a limit near $4.05; the $87.50 08-21 call last traded $3.86 on 07/17 (now $2.80/$3.60) — try a limit near $3.20. Most tradeable put: the $80.00 09-18 put last traded $4.80 on 07/17 (now $3.00/$3.60) — try a limit near $3.30.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.70$4.40$4.05$4.96 07/17$1.73–$5.75$4.0586
$85.00Sep 18$5.30$6.00$5.65$6.30 07/17$4.65–$6.90$5.654
$85.00Oct 16$5.50$7.70$6.60$5.55 07/16$2.97–$8.05$5.55--
$85.00Jan 15$9.50$10.80$10.15$8.04 07/10$5.85–$11.00$9.50--
$85.00Jan 21$15.50$20.50$18.00$17.90 07/17$13.25–$19.75$17.90--
$82.50Aug 21$4.40$6.20$5.30$6.55 07/17$2.35–$7.30$5.30--
$82.50Sep 18$6.00$7.30$6.65$6.20 07/17$6.40–$8.45$6.20--
$82.50Oct 16$6.90$8.80$7.85$6.45 07/14$4.00–$9.50$6.90--
$82.50Jan 15$10.00$12.10$11.05$7.49 06/18$6.50–$12.85$10.00--
$82.50Jan 21$17.00$21.50$19.25$16.84 07/14$14.00–$20.40$17.00--
$87.50Aug 21$2.80$3.60$3.20$3.86 07/17$1.13–$4.50$3.2038
$87.50Oct 16$5.40$6.20$5.80$6.00 07/17$2.28–$6.70$5.80--
$87.50Jan 15$7.60$9.70$8.65$9.72 07/17$5.05–$10.35$8.65--
$87.50Jan 21$14.50$19.50$17.00$14.71 07/10$12.50–$18.15$14.71--
$80.00Aug 21$6.50$7.70$7.10$7.95 07/17$3.15–$9.25$7.10--
$80.00Sep 18$7.10$9.20$8.15$9.05 07/17$7.90–$9.85$8.15--
$80.00Oct 16$8.60$10.50$9.55$8.60 07/13$5.10–$11.60$8.60--
$80.00Jan 15$11.20$13.40$12.30$13.50 07/17$7.90–$14.05$12.30--
$80.00Jan 21$18.00$22.50$20.25$17.50 07/16$15.00–$22.25$18.00--
$90.00Aug 21$2.10$2.70$2.40$3.00 07/17$0.68–$3.40$2.40--
$90.00Oct 16$3.60$5.50$4.55$5.30 07/17$1.75–$6.35$4.55--
$90.00Jan 15$6.10$9.80$7.95$8.30 07/17$4.25–$8.95$7.95--
$90.00Jan 21$13.50$18.50$16.00$11.73 07/09$10.85–$17.00$13.50--
$90.00Sep 18$3.30$3.70$3.50--$3.50–$3.50—$3.305
$77.50Aug 21$8.10$9.70$8.90$10.07 07/17$4.05–$11.20$8.90--
$77.50Oct 16$9.90$12.00$10.95$10.60 07/16$6.25–$12.80$10.60--
$77.50Jan 15$12.80$14.80$13.80$14.80 07/17$8.85–$15.50$13.80--
$75.00Aug 21$9.20$11.80$10.50$11.80 07/17$5.45–$13.15$10.50--
$75.00Oct 16$11.10$14.50$12.80$14.29 07/17$7.45–$14.70$12.80--
$75.00Jan 15$13.60$17.50$15.55$10.10 06/17$10.45–$17.25$13.60--
$75.00Jan 21$21.10$25.20$23.15$23.25 07/17$17.50–$24.50$23.15--
$95.00Aug 21$0.35$1.90$1.13$1.51 07/17$0.50–$1.73$1.1379
$95.00Oct 16$1.70$4.40$3.05$2.25 07/10$1.02–$4.50$2.25--
$95.00Jan 15$4.50$7.90$6.20$6.40 07/17$3.30–$6.95$6.20--
$95.00Jan 21$11.50$16.50$14.00$14.30 07/17$10.00–$15.50$14.00--
$72.50Aug 21$11.60$15.00$13.30$14.05 07/17$7.10–$15.40$13.30--
$72.50Oct 16$12.90$16.40$14.65$13.50 07/16$8.95–$16.65$13.50--
$72.50Jan 15$16.10$18.60$17.35$17.85 07/17$11.70–$19.05$17.35--
$72.50Jan 21$22.00$26.50$24.25$20.50 06/29$18.50–$26.30$22.00--
$70.00Aug 21$13.70$17.20$15.45$13.38 07/16$8.65–$17.65$13.70--
$70.00Oct 16$15.20$17.60$16.40$16.40 07/13$10.40–$18.70$16.40--
$70.00Jan 15$17.20$20.90$19.05$20.00 07/17$13.20–$20.75$19.05--
$70.00Jan 21$23.50$28.00$25.75$26.10 07/17$19.75–$27.50$25.75--
$100.00Aug 21$0.20$1.10$0.65$0.82 07/17$0.38–$1.05$0.6529
$100.00Sep 18$0.20$1.50$0.85$1.37 07/17$0.85–$1.80$0.85--
$100.00Oct 16$0.70$2.50$1.60$2.00 07/10$0.90–$3.03$1.60--
$100.00Jan 15$2.85$6.00$4.43$5.00 07/17$2.48–$5.35$4.43--
$100.00Jan 21$10.00$14.50$12.25$12.70 07/17$8.20–$13.65$12.25--
$67.50Aug 21$15.80$19.60$17.70$15.07 07/15$10.60–$20.15$15.80--
$67.50Oct 16$17.00$20.70$18.85$19.65 07/17$12.60–$21.10$18.85--
$67.50Jan 15$19.00$22.90$20.95$18.27 07/14$14.55–$23.00$19.00--
$67.50Jan 21$25.00$29.50$27.25$25.00 07/13$21.00–$29.25$25.00--
$65.00Aug 21$18.20$22.10$20.15$21.30 07/17$12.75–$22.65$20.15--
$65.00Oct 16$19.50$22.10$20.80$18.40 07/15$13.85–$23.25$19.50--
$65.00Jan 15$21.20$23.90$22.55$24.17 07/17$16.20–$24.85$22.55--
$65.00Jan 21$26.50$31.00$28.75$25.70 07/14$22.25–$30.75$26.50--
$105.00Aug 21$0.00$0.65$0.33$0.19 07/15$0.25–$0.68$0.19--
$105.00Jan 15$1.85$4.00$2.93$1.95 06/12$1.78–$4.05$1.95--
$105.00Jan 21$8.50$13.00$10.75$8.24 07/01$7.50–$12.00$8.50--
$62.50Oct 16$21.50$24.40$22.95$6.78 05/26$15.85–$25.55$21.50--
$62.50Jan 15$24.10$26.00$25.05$22.00 07/14$18.25–$27.45$24.10--
$62.50Jan 21$28.00$32.50$30.25$24.79 06/24$23.95–$32.50$28.00--
$60.00Sep 18$23.20$27.10$25.15$26.10 07/17$23.95–$27.65$25.15--
$60.00Oct 16$24.40$27.50$25.95$20.70 06/30$18.20–$27.85$24.40--
$60.00Jan 15$24.90$28.90$26.90$24.52 07/16$19.85–$29.40$24.90--
$60.00Jan 21$29.50$34.50$32.00$30.40 07/13$25.30–$34.00$30.40--
$110.00Aug 21$0.00$1.30$0.65$0.20 07/14$0.20–$0.65$0.20--
$110.00Jan 15$1.05$4.00$2.53$2.72 07/17$1.18–$3.05$2.53--
$110.00Jan 21$7.00$12.00$9.50$8.90 07/10$6.50–$10.50$8.90--
$57.50Oct 16$26.00$29.80$27.90$24.87 07/14$20.40–$30.35$26.00--
$57.50Jan 15$27.10$31.00$29.05$19.00 06/11$21.70–$31.45$27.10--
$57.50Jan 21$31.50$36.00$33.75$31.86 07/16$26.55–$35.25$31.86--
$55.00Oct 16$28.30$32.20$30.25$29.00 07/10$22.90–$32.75$29.00--
$55.00Jan 15$30.60$32.40$31.50$29.80 07/10$24.20–$34.00$30.60--
$55.00Jan 21$33.50$38.00$35.75$31.00 06/25$28.25–$37.75$33.50--
$115.00Oct 16$0.05$1.55$0.80$0.58 07/17$0.40–$1.27$0.58--
$115.00Jan 15$0.60$3.10$1.85$0.85 07/08$0.85–$2.40$0.85--
$115.00Jan 21$6.00$10.50$8.25$5.90 07/02$5.50–$9.25$6.00--
$52.50Oct 16$30.90$34.70$32.80$22.23 06/16$24.95–$35.15$30.90--
$52.50Jan 15$31.60$35.50$33.55$28.06 07/10$26.35–$35.95$31.60--
$52.50Jan 21$35.00$40.00$37.50$25.00 06/10$30.25–$39.75$35.00--
$50.00Jan 15$33.90$37.80$35.85$30.50 06/30$28.40–$38.30$33.90--
$50.00Jan 21$37.00$42.00$39.50$33.94 06/25$32.00–$41.50$37.00--
$120.00Jan 21$5.00$9.50$7.25$7.00 07/13$5.00–$8.00$7.00--
$47.50Jan 15$36.20$40.10$38.15$32.61 07/10$30.60–$40.65$36.20--
$47.50Jan 21$39.00$43.50$41.25$38.50 07/10$34.00–$43.50$39.00--
$45.00Jan 15$38.60$42.50$40.55$28.80 06/16$32.95–$43.10$38.60--
$45.00Jan 21$41.00$45.50$43.25$40.27 07/15$35.75–$45.50$41.00--
$42.50Jan 21$43.00$47.50$45.25$42.22 07/15$37.75–$47.50$43.00--
$40.00Jan 21$46.00$49.50$47.75$41.43 07/09$40.05–$50.10$46.00--
$37.50Jan 21$47.00$52.00$49.50$48.00 07/10$41.75–$51.75$48.00--
$35.00Jan 21$49.50$54.00$51.75$50.10 07/10$43.25–$54.00$50.10--
$32.50Jan 15$50.50$54.50$52.50$42.50 06/17$44.65–$54.85$50.50--
$32.50Jan 21$51.50$56.00$53.75$52.70 07/10$45.75–$56.00$52.70--
$30.00Jan 15$53.00$57.00$55.00$48.70 07/09$46.75–$57.35$53.00--
$25.00Jan 21$58.00$63.00$60.50$58.15 07/15$52.50–$62.75$58.15--
PUTS (70)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.90$4.70$4.30$4.78 07/17$3.65–$9.75$4.30--
$85.00Oct 16$5.90$7.30$6.60$6.50 07/17$5.70–$10.95$6.50--
$85.00Jan 15$8.50$10.70$9.60$10.20 07/16$8.05–$13.25$9.60--
$85.00Jan 21$13.50$17.50$15.50$15.08 07/17$14.80–$18.50$15.08--
$82.50Aug 21$2.00$3.50$2.75$3.51 07/17$2.75–$8.20$2.75197
$82.50Oct 16$4.80$6.00$5.40$5.40 07/17$4.75–$9.10$5.4020
$82.50Jan 15$7.30$9.00$8.15$8.90 07/10$6.90–$11.50$8.15--
$87.50Aug 21$5.00$7.10$6.05$6.00 07/17$4.75–$12.05$6.00--
$87.50Oct 16$7.30$8.70$8.00$7.80 07/17$6.90–$13.05$7.80--
$87.50Jan 15$9.80$12.40$11.10$12.00 07/13$9.55–$14.65$11.10--
$80.00Aug 21$1.85$2.90$2.38$2.53 07/17$2.03–$6.20$2.38--
$80.00Sep 18$3.00$3.60$3.30$4.80 07/17$2.73–$4.33$3.3011
$80.00Oct 16$3.70$5.00$4.35$4.40 07/17$3.70–$8.00$4.35279
$80.00Jan 15$5.50$8.30$6.90$8.08 07/13$6.05–$10.05$6.90--
$80.00Jan 21$11.70$14.90$13.30$13.50 07/15$12.00–$15.50$13.30--
$90.00Aug 21$6.50$7.80$7.15$7.70 07/17$6.55–$14.10$7.15--
$77.50Aug 21$1.50$2.55$2.03$1.65 07/17$1.45–$4.90$1.65132
$77.50Sep 18$2.15$2.80$2.47$3.30 07/16$2.05–$3.35$2.47--
$77.50Oct 16$2.35$4.00$3.18$4.50 07/10$2.55–$6.10$3.1839
$77.50Jan 15$5.10$7.30$6.20$5.76 07/17$5.25–$8.35$5.76--
$75.00Aug 21$0.50$1.35$0.93$1.30 07/17$0.93–$3.70$0.93--
$75.00Oct 16$1.80$3.10$2.45$5.13 07/08$1.93–$5.45$2.45--
$75.00Jan 15$4.70$6.30$5.50$5.63 07/16$4.10–$7.15$5.50--
$95.00Oct 16$10.80$14.20$12.50$15.10 07/10$11.15–$19.35$12.50--
$72.50Aug 21$0.15$1.50$0.83$0.75 07/17$0.68–$2.73$0.75--
$72.50Oct 16$0.85$2.40$1.63$2.25 07/17$1.43–$4.15$1.63--
$72.50Jan 15$2.65$5.50$4.08$4.21 07/17$3.35–$6.15$4.08--
$70.00Aug 21$0.10$1.30$0.70$0.85 07/17$0.50–$1.83$0.70--
$70.00Oct 16$1.15$1.85$1.50$2.00 07/15$1.18–$3.13$1.50--
$70.00Jan 15$2.05$4.60$3.33$3.82 07/17$2.95–$5.15$3.33--
$70.00Jan 21$6.00$11.00$8.50$8.42 07/17$7.85–$10.65$8.42--
$67.50Aug 21$0.05$1.00$0.53$0.49 07/17$0.35–$1.30$0.49--
$67.50Oct 16$0.30$1.55$0.93$1.65 07/13$0.88–$2.17$0.93--
$67.50Jan 15$1.70$4.00$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$0.65$0.33$0.40 07/17$0.23–$0.95$0.33--
$65.00Oct 16$0.20$1.50$0.85$1.50 07/15$0.65–$1.85$0.85--
$65.00Jan 15$1.30$3.40$2.35$2.85 07/10$2.08–$3.47$2.35--
$62.50Oct 16$0.40$1.05$0.73$0.85 07/17$0.50–$1.50$0.73--
$62.50Jan 15$0.75$2.90$1.83$2.65 07/06$1.70–$3.08$1.83--
$60.00Aug 21$0.00$1.30$0.65$0.46 07/08$0.38–$0.73$0.46--
$60.00Oct 16$0.05$1.65$0.85$0.90 07/13$0.38–$1.18$0.85--
$60.00Jan 15$0.50$2.50$1.50$2.24 07/10$1.43–$2.33$1.50--
$60.00Jan 21$2.50$7.50$5.00$4.91 07/17$5.00–$6.90$4.91--
$110.00Aug 21$23.50$27.50$25.50$25.00 07/17$23.00–$33.35$25.00--
$57.50Oct 16$0.05$1.60$0.83$0.79 07/14$0.33–$1.02$0.79--
$57.50Jan 15$0.45$2.30$1.38$1.54 07/01$1.25–$1.85$1.38--
$55.00Aug 21$0.00$0.10$0.05$0.25 07/01$0.05–$0.68$0.05--
$55.00Oct 16$0.05$0.65$0.35$0.60 07/15$0.25–$0.80$0.35--
$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–$5.40$4.00--
$52.50Oct 16$0.10$0.40$0.25$1.25 06/09$0.18–$0.48$0.25--
$52.50Jan 15$0.30$2.05$1.17$1.30 07/15$0.65–$1.60$1.17--
$52.50Jan 21$1.00$6.00$3.50$6.70 06/01$3.48–$4.50$3.50--
$50.00Oct 16$0.10$1.50$0.80$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$0.50$5.50$3.00$4.67 06/11$2.35–$4.00$3.00--
$120.00Jan 21$36.00$41.00$38.50$38.00 07/17$37.00–$45.00$38.00--
$47.50Oct 16$0.00$1.45$0.73$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–$1.02$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$4.00$2.00$3.28 05/29$2.00–$2.90$2.00--
$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$5.00$2.50$1.35 06/12$1.50–$2.50$1.35--
$25.00Jan 21$0.00$3.20$1.60$0.80 07/16$0.85–$2.50$0.80--
$22.50Jan 21$0.00$3.10$1.55$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 212
Total Puts 127
Put/Call Ratio 0.60
Net Difference 85

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,915
Total Puts 2,232
Average Put/Call Ratio 1.82
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