Tour v452
CAKE
CHEESECAKE FACTORY I
$89.01 +2.28%
$92.31 (+3.71%)🌙
as of 07/28 06:01 PM
(7/28 14:14) ◀
|
Tuesday, July 28, 2026 (6:01pm)
January 2026
|
▶ (7/29 18:25)
◀ 7/28 18:01 ▶

Option Volume

Detail
ℹ
Current (07/28) 2,008
Calls: 958 (48%)
Puts: 1,050 (52%)
Prior (07/27) 317
Calls: 69 (22%)
Puts: 248 (78%)
Current vs Prior +533.44%
Calls: +1288.41% (Calls)
Puts: +323.39% (Puts)
Prior 7-Day Total 3,782
Calls: 1,919 (51%)
Puts: 1,863 (49%)
Prior 7-Day Average 540
Calls: 274 (51%)
Puts: 266 (49%)
Current vs Prior 7-Day Avg +271.66%
Calls: +249.45%
Puts: +294.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $513.1K
Calls: $319.6K (62%)
Puts: $193.5K (38%)
Prior (07/27) $71.2K
Calls: $32.8K (46%)
Puts: $38.4K (54%)
Current vs Prior +620.59%
Calls: +875.05%
Puts: +403.55%
Prior 7-Day Total $2.25M
Calls: $1.65M (73%)
Puts: $604.6K (27%)
Prior 7-Day Average $321.7K
Calls: $235.3K (73%)
Puts: $86.4K (27%)
Current vs Prior 7-Day Avg +59.49%
Calls: +35.80%
Puts: +124.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.10
Prior (07/27) 3.59
Current vs Prior -69.51%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -31.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 11,268
Calls: 5,840 (52%)
Puts: 5,428 (48%)
Prior (07/27) 11,032
Calls: 5,808 (53%)
Puts: 5,224 (47%)
Current vs Prior +2.14%
Prior 7-Day Total 23,838
Calls: 13,704 (57%)
Puts: 10,134 (43%)
Prior 7-Day Average 3,405
Calls: 1,957 (57%)
Puts: 1,447 (43%)
Current vs Prior 7-Day Avg +230.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.95% | 13.65%
Prior 11.78% | 13.85%
Current vs Prior -6.99% | -1.41%
Prior 7-Day Avg 12.02% | 14.79%
Current vs 7-Day Avg -8.88% | -7.69%
Prior 7-Day Eod 11.78% | 13.85%
Current vs 7-Day Eod -6.99% | -1.41%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.41% | 31.03%
Calls: 23.26% | 33.96%
Puts: 7.55% | 28.10%
Prior 21.75% | 25.10%
Calls: 10.53% | 24.56%
Puts: 32.97% | 25.64%
Current vs Prior -29.15% | +23.63%
Prior 7-Day Avg 27.40% | 22.45%
Calls: 23.45% | 22.99%
Puts: 31.34% | 21.90%
Current vs 7-Day Avg -43.76% | +38.21%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($319.6K). Massive premium surge with dollar volume up 621% vs prior. Dollar volume significantly above 7-day average (59% higher). Unusually high activity with volume up 533% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 1 of results (avg 5.3%, best 5.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 213.703.90$3.805.3%210.426

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.901.05$0.9815.3%3520.1829
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2115.0017.70$16.3516.5%--0.9327
$75.00Aug 2112.5015.10$13.8018.8%10.9150
$77.50Aug 2110.4013.20$11.8023.7%10.8645
$80.00Aug 218.7011.20$9.9525.1%80.8038
$82.50Aug 217.408.90$8.1518.4%20.7726
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 2111.2014.10$12.6522.9%10.82--
$92.50Aug 216.007.50$6.7522.2%10.61--
$90.00Aug 214.205.30$4.7523.2%190.5156

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.6K, top 352)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.901.05$0.9815.3%3520.1829
$90.00Aug 213.704.40$4.0517.3%3100.49172
$95.00Aug 211.602.15$1.8829.3%820.3191
$85.00Aug 214.806.90$5.8535.9%260.68111
$87.50Aug 214.705.30$5.0012.0%260.5839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.453.10$2.2872.4%3190.3232
$80.00Aug 211.251.60$1.4324.5%3080.20186
$82.50Aug 210.752.10$1.4394.4%680.23208
$77.50Aug 210.601.20$0.9066.7%490.14136
$87.50Aug 213.703.90$3.805.3%210.426

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. 12 found (best R:R 13.71, avg 3.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.60$4.40$0.607.33$100.60
$95.00$100.00Aug 21$0.90$4.10$0.904.56$95.90
$92.50$95.00Aug 21$0.62$1.88$0.623.03$93.12
$85.00$87.50Aug 21$0.85$1.65$0.851.94$85.85
$87.50$90.00Aug 21$0.95$1.55$0.951.63$88.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.17$2.33$0.1713.71$74.83
$77.50$75.00Aug 21$0.33$2.17$0.336.58$77.17
$80.00$77.50Aug 21$0.53$1.97$0.533.72$79.47
$85.00$82.50Aug 21$0.85$1.65$0.851.94$84.15
$90.00$87.50Aug 21$0.95$1.55$0.951.63$89.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 11.50, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Aug 21$2.30$2.30$0.2011.50$84.80
$75.00$77.50Aug 21$2.00$2.00$0.504.00$77.00
$77.50$80.00Aug 21$1.85$1.85$0.652.85$79.35
$80.00$82.50Aug 21$1.80$1.80$0.702.57$81.80
$90.00$92.50Aug 21$1.55$1.55$0.951.63$91.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Aug 21$2.00$2.00$0.504.00$90.50
$100.00$92.50Aug 21$5.90$5.90$1.603.69$94.10
$87.50$85.00Aug 21$1.52$1.52$0.981.55$85.98
$90.00$87.50Aug 21$0.95$0.95$1.550.61$89.05
$85.00$82.50Aug 21$0.85$0.85$1.650.52$84.15

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. 10 found (cheapest 9.13% of stock, avg 12.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$5.85$2.28$8.13$76.87$93.139.13%
$87.50Aug 21$5.00$3.80$8.80$78.70$96.309.89%
$90.00Aug 21$4.05$4.75$8.80$81.20$98.809.89%
$92.50Aug 21$2.50$6.75$9.25$83.25$101.7510.39%
$82.50Aug 21$8.15$1.43$9.58$72.92$92.0810.76%
$80.00Aug 21$9.95$1.43$11.38$68.62$91.3812.79%
$77.50Aug 21$11.80$0.90$12.70$64.80$90.2014.27%
$100.00Aug 21$0.98$12.65$13.63$86.37$113.6315.31%
$75.00Aug 21$13.80$0.57$14.37$60.63$89.3716.14%
$72.50Aug 21$16.35$0.40$16.75$55.75$89.2518.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.44% of stock, avg 4.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$77.50Aug 21$0.38$0.90$1.28$76.22$106.28
$105.00$82.50Aug 21$0.38$1.43$1.81$80.69$106.81
$105.00$80.00Aug 21$0.38$1.43$1.81$78.19$106.81
$100.00$77.50Aug 21$0.98$0.90$1.88$75.62$101.88
$100.00$82.50Aug 21$0.98$1.43$2.41$80.09$102.41
$100.00$80.00Aug 21$0.98$1.43$2.41$77.59$102.41
$105.00$85.00Aug 21$0.38$2.28$2.66$82.34$107.66
$95.00$77.50Aug 21$1.88$0.90$2.78$74.72$97.78
$100.00$85.00Aug 21$0.98$2.28$3.26$81.74$103.26
$95.00$82.50Aug 21$1.88$1.43$3.31$79.19$98.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 24.00, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8590/92Aug 21$2.40$0.1024.00$82.60$92.40
85/8892/95Aug 21$2.14$0.365.94$85.36$94.64
75/7880/82Aug 21$2.13$0.375.76$75.37$82.13
78/8090/92Aug 21$2.08$0.424.95$77.92$92.08
72/7578/80Aug 21$2.02$0.484.21$72.98$79.52
72/7580/82Aug 21$1.97$0.533.72$73.03$81.97
75/7890/92Aug 21$1.88$0.623.03$75.62$91.88
82/8588/90Aug 21$1.80$0.702.57$83.20$89.30
72/7590/92Aug 21$1.72$0.782.21$73.28$91.72
88/9092/95Aug 21$1.57$0.931.69$88.43$94.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.05$2.4549.00
$75.00$77.50$80.00Aug 21$0.15$2.3515.67
$95.00$100.00$105.00Aug 21$0.30$4.7015.67
$72.50$75.00$77.50Aug 21$0.55$1.953.55
$90.00$92.50$95.00Aug 21$0.93$1.571.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.16$2.3414.62
$75.00$77.50$80.00Aug 21$0.20$2.3011.50
$82.50$85.00$87.50Aug 21$0.67$1.832.73
$80.00$82.50$85.00Aug 21$0.85$1.651.94
$87.50$90.00$92.50Aug 21$1.05$1.451.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.85, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.08$4.92
$90.00$92.501:2Aug 21-$0.95$1.55
$92.50$95.001:2Aug 21-$1.26$1.24
$100.00$105.001:2Aug 21$0.22$4.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$92.501:2Aug 21-$0.85$6.65
$75.00$72.501:2Aug 21-$0.23$2.27
$77.50$75.001:2Aug 21-$0.24$2.26
$80.00$77.501:2Aug 21-$0.37$2.13
$85.00$82.501:2Aug 21-$0.58$1.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.16%, avg 2.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$3.700.491.1%4.16%5.27%310172
$92.50Aug 21$2.050.393.9%2.30%6.22%821
$95.00Aug 21$1.600.316.7%1.80%8.53%8291
$100.00Aug 21$0.900.1812.3%1.01%13.36%35229

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. 197 contracts (avg 757 vol/day, 172 traded recently)

CAKE averages only 757 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 $62.50 01-15 call last traded $22.00 on 07/14 (now $28.00/$29.70) — try a limit near $28.00. Also watch the $55.00 01-15 call last traded $29.80 on 07/10 (now $34.40/$36.60) — try a limit near $34.40; the $60.00 01-21 call last traded $30.40 on 07/13 (now $33.50/$36.30) — try a limit near $33.50. Most tradeable put: the $87.50 08-21 put last traded $5.80 on 07/24 (now $3.70/$3.90) — try a limit near $3.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$3.70$4.40$4.05$2.80 07/24$0.68–$4.05$3.70172
$90.00Sep 18$3.50$5.40$4.45$3.70 07/24$3.25–$4.45$3.7044
$90.00Oct 16$5.10$6.80$5.95$4.60 07/23$1.75–$6.35$5.10358
$90.00Jan 15$8.30$9.80$9.05$9.55 07/20$4.25–$9.05$9.0553
$90.00Jan 21$16.00$19.50$17.75$15.80 07/23$10.85–$17.75$16.0011
$87.50Aug 21$4.70$5.30$5.00$2.80 07/24$1.13–$5.00$4.7039
$87.50Oct 16$5.80$8.10$6.95$5.30 07/23$2.28–$6.95$5.8022
$87.50Jan 15$9.50$11.10$10.30$10.50 07/20$5.05–$10.35$10.3011
$87.50Jan 21$17.00$22.00$19.50$14.71 07/10$12.50–$19.50$17.001
$92.50Aug 21$2.05$2.95$2.50$1.35 07/23$1.25–$2.50$2.0521
$92.50Oct 16$3.50$5.70$4.60$4.20 07/22$3.43–$4.60$4.2044
$85.00Aug 21$4.80$6.90$5.85$4.30 07/24$1.73–$5.85$4.80111
$85.00Sep 18$5.90$8.30$7.10$5.70 07/24$4.65–$7.10$5.90120
$85.00Oct 16$7.00$9.50$8.25$6.28 07/23$2.97–$8.25$7.00251
$85.00Jan 15$10.70$13.50$12.10$9.75 07/23$5.85–$12.10$10.7073
$85.00Jan 21$18.00$23.00$20.50$19.00 07/21$13.25–$20.50$19.0082
$95.00Aug 21$1.60$2.15$1.88$1.10 07/24$0.50–$1.88$1.6091
$95.00Sep 18$1.65$3.40$2.53$3.00 07/20$1.38–$3.00$2.5310
$95.00Oct 16$2.65$4.80$3.72$4.10 07/21$1.02–$4.50$3.72111
$95.00Jan 15$6.10$9.30$7.70$7.28 07/21$3.30–$7.70$7.2867
$95.00Jan 21$14.00$17.50$15.75$14.30 07/17$10.00–$15.75$14.30142
$82.50Aug 21$7.40$8.90$8.15$6.85 07/22$2.35–$8.15$7.4026
$82.50Sep 18$7.40$10.00$8.70$7.65 07/21$6.40–$8.70$7.657
$82.50Oct 16$8.50$11.20$9.85$6.45 07/14$4.00–$9.85$8.5098
$82.50Jan 15$11.90$14.20$13.05$10.85 07/23$6.50–$13.05$11.9011
$82.50Jan 21$19.50$22.50$21.00$16.84 07/14$14.00–$21.00$19.502
$80.00Aug 21$8.70$11.20$9.95$7.40 07/24$3.15–$9.95$8.7038
$80.00Sep 18$9.10$12.50$10.80$9.05 07/17$7.90–$10.80$9.101
$80.00Oct 16$10.20$13.70$11.95$9.50 07/24$5.10–$11.95$10.2071
$80.00Jan 15$13.30$16.50$14.90$12.70 07/23$7.90–$14.90$13.30280
$80.00Jan 21$21.00$24.00$22.50$21.92 07/20$15.00–$22.50$21.92143
$100.00Aug 21$0.90$1.05$0.98$0.25 07/24$0.38–$1.05$0.9029
$100.00Sep 18$0.65$2.10$1.38$1.75 07/21$0.85–$1.80$1.3812
$100.00Oct 16$1.30$3.30$2.30$2.60 07/20$1.02–$3.03$2.3014
$100.00Jan 15$5.00$5.90$5.45$5.20 07/21$2.48–$5.45$5.2040
$100.00Jan 21$12.00$17.00$14.50$12.70 07/17$8.20–$14.50$12.709
$77.50Aug 21$10.40$13.20$11.80$8.70 07/24$4.05–$11.80$10.4045
$77.50Oct 16$12.70$15.70$14.20$10.60 07/16$6.25–$14.20$12.7072
$77.50Jan 15$14.60$17.10$15.85$15.05 07/21$8.85–$15.85$15.05104
$77.50Jan 21$22.00$25.10$23.55$21.32 07/24$16.25–$23.55$22.001
$75.00Aug 21$12.50$15.10$13.80$13.00 07/21$5.45–$13.80$13.0050
$75.00Sep 18$13.30$15.80$14.55$13.69 07/20$11.00–$14.55$13.6910
$75.00Oct 16$14.00$16.70$15.35$14.05 07/21$7.45–$15.35$14.0559
$75.00Jan 15$16.50$19.70$18.10$10.10 06/17$10.45–$18.10$16.50133
$75.00Jan 21$23.50$28.50$26.00$23.25 07/17$17.50–$26.00$23.5060
$105.00Aug 21$0.05$0.70$0.38$0.47 07/21$0.23–$0.68$0.3818
$105.00Oct 16$0.50$2.20$1.35$1.25 07/23$0.68–$1.63$1.2551
$105.00Jan 15$2.65$6.00$4.33$4.00 07/21$1.83–$4.33$4.006
$105.00Jan 21$10.00$15.00$12.50$8.24 07/01$7.50–$12.50$10.003
$72.50Aug 21$15.00$17.70$16.35$14.79 07/22$7.10–$16.35$15.0027
$72.50Oct 16$16.20$18.70$17.45$13.50 07/16$8.95–$17.45$16.2033
$72.50Jan 15$18.40$21.00$19.70$16.80 07/23$11.70–$19.70$18.407
$72.50Jan 21$25.00$30.00$27.50$20.50 06/29$18.50–$27.50$25.003
$70.00Aug 21$17.30$20.90$19.10$13.38 07/16$8.65–$19.10$17.3016
$70.00Oct 16$18.10$22.40$20.25$16.25 07/23$10.40–$20.25$18.10287
$70.00Jan 15$20.00$23.70$21.85$18.50 07/23$13.20–$21.85$20.0076
$70.00Jan 21$26.50$31.50$29.00$27.40 07/21$19.75–$29.00$27.4042
$110.00Aug 21$0.25$0.35$0.30$0.26 07/22$0.20–$0.65$0.2637
$110.00Oct 16$0.05$2.20$1.13$0.85 07/23$0.55–$1.13$0.851
$110.00Jan 15$2.80$4.70$3.75$2.72 07/17$1.40–$3.75$2.804
$110.00Jan 21$8.50$13.50$11.00$8.90 07/10$6.50–$11.00$8.9087
$67.50Aug 21$20.40$23.10$21.75$15.07 07/15$10.60–$21.75$20.403
$67.50Oct 16$20.50$23.70$22.10$20.60 07/20$12.60–$22.10$20.6040
$67.50Jan 15$22.10$26.10$24.10$18.27 07/14$14.55–$24.10$22.1027
$67.50Jan 21$28.00$33.00$30.50$26.75 07/23$21.00–$30.50$28.0018
$65.00Aug 21$22.00$25.80$23.90$21.30 07/17$12.75–$23.90$22.003
$65.00Oct 16$22.80$26.10$24.45$18.40 07/15$13.85–$24.45$22.8033
$65.00Jan 15$24.10$28.20$26.15$22.65 07/23$16.20–$26.15$24.1023
$65.00Jan 21$30.00$34.50$32.25$25.70 07/14$22.25–$32.25$30.0097
$115.00Oct 16$0.05$1.65$0.85$0.58 07/17$0.40–$1.27$0.585
$115.00Jan 15$2.20$2.65$2.42$2.28 07/20$0.85–$2.42$2.2823
$115.00Jan 21$7.50$12.50$10.00$5.90 07/02$5.50–$10.00$7.502
$62.50Jan 15$28.00$29.70$28.85$22.00 07/14$18.25–$28.85$28.00252
$62.50Jan 21$31.50$35.50$33.50$24.79 06/24$23.95–$33.50$31.5025
$62.50Oct 16$25.10$28.30$26.70--$25.25–$26.70$25.108
$60.00Sep 18$27.00$31.10$29.05$26.10 07/17$23.95–$29.05$27.002
$60.00Oct 16$27.50$30.50$29.00$20.70 06/30$18.20–$29.00$27.5027
$60.00Jan 15$28.80$32.20$30.50$29.28 07/20$19.85–$30.50$29.28129
$60.00Jan 21$33.50$36.30$34.90$30.40 07/13$25.30–$34.90$33.5045
$120.00Jan 15$1.00$2.30$1.65$1.40 07/23$0.83–$1.78$1.403
$120.00Jan 21$6.00$11.00$8.50$7.33 07/22$5.00–$8.50$7.337
$57.50Oct 16$30.00$33.30$31.65$30.20 07/20$20.40–$31.65$30.207
$57.50Jan 15$31.00$34.50$32.75$19.00 06/11$21.70–$32.75$31.0036
$57.50Jan 21$35.00$39.50$37.25$31.86 07/16$26.55–$37.25$35.0045
$55.00Oct 16$32.10$36.20$34.15$29.00 07/10$22.90–$34.15$32.1037
$55.00Jan 15$34.40$36.60$35.50$29.80 07/10$24.20–$35.50$34.4082
$55.00Jan 21$37.00$41.10$39.05$37.50 07/21$28.25–$39.05$37.5032
$52.50Oct 16$34.80$38.10$36.45$22.23 06/16$24.95–$36.45$34.804
$52.50Jan 15$35.40$39.40$37.40$28.06 07/10$26.35–$37.40$35.4016
$52.50Jan 21$39.00$44.00$41.50$25.00 06/10$30.25–$41.50$39.0034
$50.00Jan 15$37.50$41.90$39.70$30.50 06/30$28.40–$39.70$37.5067
$50.00Jan 21$41.00$45.00$43.00$33.94 06/25$32.00–$43.00$41.0068
$50.00Oct 16$37.00$41.30$39.15--$37.40–$39.15$37.001
$47.50Jan 15$40.00$44.40$42.20$32.61 07/10$30.60–$42.20$40.0034
$47.50Jan 21$42.50$47.50$45.00$38.50 07/10$34.00–$45.00$42.5031
$45.00Jan 15$42.50$46.60$44.55$28.80 06/16$32.95–$44.55$42.5058
$45.00Jan 21$44.50$49.30$46.90$40.27 07/15$35.75–$46.90$44.5026
$45.00Oct 16$41.60$46.50$44.05--$42.25–$44.05$41.601
$42.50Jan 21$47.00$52.00$49.50$42.22 07/15$37.75–$49.50$47.006
$42.50Jan 15$44.90$49.00$46.95--$45.15–$46.95$44.907
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$4.20$5.30$4.75$7.47 07/24$4.75–$14.10$4.7556
$90.00Oct 16$6.10$7.60$6.85$9.00 07/20$6.85–$15.05$6.851
$90.00Jan 15$8.50$9.80$9.15$11.50 07/20$9.15–$16.75$9.1520
$90.00Jan 21$14.50$18.50$16.50--$16.50–$16.50$14.501
$87.50Aug 21$3.70$3.90$3.80$5.80 07/24$3.80–$12.05$3.806
$87.50Sep 18$3.60$5.20$4.40$7.10 07/24$4.40–$8.20$4.4044
$87.50Oct 16$4.50$6.40$5.45$7.00 07/21$5.45–$13.05$5.4569
$87.50Jan 15$7.80$8.70$8.25$10.00 07/22$8.25–$14.65$8.2540
$85.00Aug 21$1.45$3.10$2.28$4.60 07/23$2.28–$9.75$2.2832
$85.00Oct 16$4.00$5.30$4.65$6.79 07/23$4.65–$10.95$4.6587
$85.00Jan 15$6.30$7.40$6.85$9.10 07/24$6.85–$13.25$6.8519
$85.00Jan 21$13.50$15.30$14.40$15.08 07/17$14.40–$18.50$14.403
$95.00Oct 16$8.30$10.50$9.40$11.70 07/22$9.40–$19.35$9.402
$95.00Jan 21$16.70$21.00$18.85--$18.85–$19.50$16.7012
$82.50Aug 21$0.75$2.10$1.43$3.30 07/24$1.43–$8.20$1.43208
$82.50Sep 18$2.15$3.10$2.63$4.51 07/23$2.63–$5.45$2.6356
$82.50Oct 16$2.95$4.40$3.68$5.50 07/24$3.68–$9.10$3.6818
$82.50Jan 15$5.20$7.70$6.45$7.51 07/21$6.45–$11.50$6.453
$80.00Aug 21$1.25$1.60$1.43$2.40 07/23$1.43–$6.20$1.43186
$80.00Sep 18$1.15$2.45$1.80$3.57 07/24$1.80–$4.33$1.8012
$80.00Oct 16$1.90$3.50$2.70$4.55 07/24$2.70–$8.00$2.70312
$80.00Jan 15$4.40$5.70$5.05$6.89 07/24$5.05–$10.05$5.0541
$80.00Jan 21$9.70$13.50$11.60$12.80 07/22$11.60–$15.50$11.6014
$77.50Aug 21$0.60$1.20$0.90$1.65 07/24$0.90–$4.90$0.90136
$77.50Sep 18$1.30$1.95$1.63$2.54 07/23$1.63–$3.35$1.634
$77.50Oct 16$1.25$2.80$2.03$3.70 07/24$2.03–$6.10$2.0340
$77.50Jan 15$3.90$4.60$4.25$5.76 07/17$4.25–$8.35$4.252
$75.00Aug 21$0.40$0.75$0.57$1.27 07/24$0.57–$3.70$0.57310
$75.00Sep 18$0.95$1.65$1.30$1.74 07/24$1.30–$2.72$1.3011
$75.00Oct 16$0.95$2.25$1.60$2.67 07/24$1.60–$5.45$1.60104
$75.00Jan 15$3.00$4.00$3.50$4.90 07/23$3.50–$7.15$3.502
$75.00Jan 21$6.50$11.50$9.00--$9.00–$9.50$6.501
$105.00Jan 21$22.00$27.00$24.50$26.50 07/20$24.50–$32.25$24.501
$72.50Aug 21$0.10$0.70$0.40$0.90 07/23$0.40–$2.73$0.4018
$72.50Oct 16$0.45$2.05$1.25$0.90 07/21$1.25–$4.15$0.90139
$72.50Jan 15$2.15$3.60$2.88$4.21 07/17$2.88–$6.15$2.883
$70.00Aug 21$0.15$0.70$0.43$0.50 07/20$0.43–$1.83$0.43258
$70.00Sep 18$0.05$1.60$0.83$0.99 07/23$0.75–$1.75$0.832
$70.00Oct 16$0.20$2.00$1.10$1.70 07/23$1.10–$3.13$1.10195
$70.00Jan 15$1.70$3.60$2.65$3.82 07/17$2.58–$5.15$2.653
$70.00Jan 21$5.00$10.00$7.50$8.42 07/17$7.50–$10.45$7.502
$110.00Aug 21$20.10$23.40$21.75$25.00 07/17$21.75–$33.35$21.753
$67.50Aug 21$0.00$0.70$0.35$0.35 07/23$0.33–$1.30$0.35157
$67.50Oct 16$0.05$1.45$0.75$1.65 07/13$0.75–$2.17$0.7574
$67.50Jan 15$1.35$2.70$2.03$2.84 07/23$2.03–$4.65$2.034
$67.50Jan 21$4.00$9.00$6.50$13.50 06/05$6.50–$9.45$6.5046
$65.00Aug 21$0.05$0.60$0.33$0.42 07/23$0.23–$0.95$0.33188
$65.00Oct 16$0.10$1.20$0.65$0.95 07/20$0.65–$1.70$0.65164
$65.00Jan 15$0.60$2.65$1.63$2.85 07/10$1.63–$3.47$1.636
$65.00Jan 21$3.50$8.50$6.00--$6.00–$6.00$3.5026
$62.50Oct 16$0.05$1.05$0.55$0.95 07/24$0.50–$1.25$0.5569
$62.50Jan 15$0.30$2.35$1.33$2.00 07/22$1.33–$3.08$1.3310
$62.50Jan 21$3.40$7.40$5.40--$5.20–$5.40$3.4015
$60.00Aug 21$0.00$1.15$0.57$0.46 07/08$0.28–$0.73$0.461
$60.00Oct 16$0.05$1.05$0.55$0.27 07/22$0.38–$1.18$0.2735
$60.00Jan 15$0.40$2.15$1.27$2.24 07/10$1.27–$2.33$1.2714
$60.00Jan 21$2.65$6.30$4.47$4.91 07/17$4.47–$6.90$4.4710
$120.00Jan 21$33.00$38.00$35.50$38.00 07/17$35.50–$45.00$35.501
$57.50Oct 16$0.00$1.15$0.57$0.79 07/14$0.33–$1.02$0.5713
$57.50Jan 15$0.45$2.05$1.25$1.36 07/20$1.25–$1.85$1.2511
$57.50Jan 21$2.25$5.90$4.08--$3.95–$4.08$2.251
$55.00Aug 21$0.00$0.10$0.05$0.05 07/23$0.05–$0.68$0.054
$55.00Oct 16$0.00$0.65$0.33$0.20 07/23$0.25–$0.80$0.20162
$55.00Jan 15$0.05$2.00$1.02$1.10 07/20$0.93–$1.63$1.02892
$55.00Jan 21$1.75$5.00$3.38$4.40 07/17$3.38–$5.40$3.387
$52.50Oct 16$0.05$0.40$0.23$0.20 07/22$0.18–$0.48$0.2078
$52.50Jan 15$0.30$1.90$1.10$1.30 07/15$0.65–$1.33$1.1065
$52.50Jan 21$1.00$6.00$3.50$6.70 06/01$3.48–$4.50$3.504
$50.00Oct 16$0.10$0.50$0.30$0.18 07/22$0.20–$0.90$0.18128
$50.00Jan 15$0.10$1.80$0.95$1.00 07/06$0.55–$1.08$0.9575
$50.00Jan 21$0.50$5.50$3.00$4.67 06/11$2.35–$4.00$3.006
$47.50Oct 16$0.00$0.95$0.48$0.33 07/17$0.13–$0.75$0.333
$47.50Jan 15$0.45$1.75$1.10$0.80 07/10$0.65–$1.18$0.8046
$47.50Jan 21$0.00$5.00$2.50--$2.38–$2.50--13
$45.00Jan 15$0.00$1.70$0.85$0.94 06/22$0.40–$0.95$0.8560
$45.00Jan 21$0.00$5.00$2.50$4.96 06/02$2.05–$3.00$2.5040
$45.00Oct 16$0.00$1.35$0.68--$0.68–$0.68--9
$42.50Oct 16$0.00$1.15$0.57--$0.57–$0.65--16
$42.50Jan 15$0.00$1.65$0.83--$0.83–$0.83--14
$42.50Jan 21$0.00$5.00$2.50--$2.50–$2.50--2
$40.00Jan 15$0.00$1.60$0.80$0.81 06/11$0.30–$0.85$0.8014
$40.00Jan 21$0.00$5.00$2.50$3.28 05/29$2.00–$2.90$2.5014
$37.50Jan 15$0.00$1.55$0.78--$0.78–$0.80--1
$37.50Jan 21$0.00$5.00$2.50--$2.50–$2.50--1
$35.00Jan 15$0.00$1.45$0.73$0.40 07/10$0.18–$0.80$0.407
$35.00Oct 16$0.00$1.20$0.60--$0.57–$0.60--60
$35.00Jan 21$0.00$5.00$2.50--$2.50–$2.50--2
$32.50Oct 16$0.00$0.20$0.10--$0.10–$0.10--1
$32.50Jan 15$0.00$1.40$0.70--$0.70–$0.70--11
$30.00Oct 16$0.00$0.85$0.43$0.41 07/17$0.28–$0.43$0.4176
$30.00Jan 15$0.00$1.35$0.68--$0.68–$0.68--9
$30.00Jan 21$0.00$5.00$2.50--$2.50–$2.50--2
$27.50Jan 21$0.00$5.00$2.50$1.35 06/12$1.48–$2.50$1.3510
$27.50Jan 15$0.00$1.25$0.63--$0.63–$0.65--1
$25.00Jan 21$0.00$2.90$1.45$0.80 07/22$0.85–$2.50$0.80180
$25.00Jan 15$0.00$0.20$0.10--$0.10–$0.10--11
$22.50Jan 21$0.00$2.90$1.45$0.80 07/22$0.55–$1.55$0.8083

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 958
Total Puts 1,050
Put/Call Ratio 1.10
Net Difference -92

Prior's Put/Call Breakdown

Total Calls 69
Total Puts 248
Put/Call Ratio 3.59
Net Difference -179

Prior 7-Day Put/Call Summary

Total Calls 1,919
Total Puts 1,863
Average Put/Call Ratio 1.59
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