Tour v456
CAKE
CHEESECAKE FACTORY I
$101.14 +13.63%
$100.59 (-0.54%)🌙
as of 07/29 06:25 PM
(7/28 18:01) ◀
|
Wednesday, July 29, 2026 (6:25pm)
January 2026
|
▶
◀ 7/29 18:25

Option Volume

Detail
ℹ
Current (07/29) 2,932
Calls: 1,848 (63%)
Puts: 1,084 (37%)
Prior (07/28) 2,008
Calls: 958 (48%)
Puts: 1,050 (52%)
Current vs Prior +46.02%
Calls: +92.90% (Calls)
Puts: +3.24% (Puts)
Prior 7-Day Total 4,503
Calls: 2,005 (45%)
Puts: 2,498 (55%)
Prior 7-Day Average 643
Calls: 286 (45%)
Puts: 356 (55%)
Current vs Prior 7-Day Avg +355.79%
Calls: +545.19%
Puts: +203.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $1.87M
Calls: $1.64M (88%)
Puts: $228.7K (12%)
Prior (07/28) $513.1K
Calls: $319.6K (62%)
Puts: $193.5K (38%)
Current vs Prior +264.34%
Calls: +413.37%
Puts: +18.20%
Prior 7-Day Total $1.60M
Calls: $944.8K (59%)
Puts: $652.0K (41%)
Prior 7-Day Average $228.1K
Calls: $135.0K (59%)
Puts: $93.1K (41%)
Current vs Prior 7-Day Avg +719.47%
Calls: +1115.49%
Puts: +145.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.59
Prior (07/28) 1.10
Current vs Prior -46.48%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg -65.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 5,427
Calls: 2,718 (50%)
Puts: 2,709 (50%)
Prior (07/28) 11,268
Calls: 5,840 (52%)
Puts: 5,428 (48%)
Current vs Prior -51.84%
Prior 7-Day Total 29,724
Calls: 15,228 (51%)
Puts: 14,496 (49%)
Prior 7-Day Average 4,246
Calls: 2,175 (51%)
Puts: 2,070 (49%)
Current vs Prior 7-Day Avg +27.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.84% | 13.94%
Prior 10.95% | 13.65%
Current vs Prior -10.19% | +2.13%
Prior 7-Day Avg 11.70% | 14.42%
Current vs 7-Day Avg -15.89% | -3.34%
Prior 7-Day Eod 10.95% | 13.65%
Current vs 7-Day Eod -10.19% | +2.13%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.41% | 31.03%
Calls: 23.26% | 33.96%
Puts: 7.55% | 28.10%
Prior 15.41% | 31.03%
Calls: 23.26% | 33.96%
Puts: 7.55% | 28.10%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.55% | 23.74%
Calls: 23.11% | 24.60%
Puts: 27.98% | 22.88%
Current vs 7-Day Avg -39.69% | +30.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.64M) vs puts ($228.7K). Massive premium surge with dollar volume up 264% vs prior. Dollar volume significantly above 7-day average (719% higher). Volume explosion - 356% above 7-day average (2,932 vs avg 643).

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. 13 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2126.6030.20$28.4012.7%241.0027
$75.00Aug 2124.6027.70$26.1511.9%11.00--
$77.50Aug 2122.2024.60$23.4010.3%61.00--
$80.00Aug 2119.3023.00$21.1517.5%61.00--
$85.00Aug 2115.0017.20$16.1013.7%320.98115
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 218.6011.40$10.0028.0%110.77--
$105.00Aug 215.306.70$6.0023.3%420.66--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.0K, top 463)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 213.004.90$3.9548.1%4630.54356
$90.00Aug 2110.6012.20$11.4014.0%3270.95370
$105.00Aug 211.452.80$2.1363.4%1380.3435
$110.00Aug 210.852.00$1.4380.4%1140.2372
$95.00Aug 216.408.60$7.5029.3%520.75122
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.050.45$0.25160.0%2800.04446
$100.00Aug 212.854.20$3.5338.2%910.471
$92.50Aug 210.701.50$1.1072.7%750.191
$95.00Aug 211.502.05$1.7830.9%750.28--
$87.50Aug 210.051.20$0.63182.5%430.1124

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 24.00, avg 6.56)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.70$4.30$0.706.14$105.70
$100.00$105.00Aug 21$1.82$3.18$1.821.75$101.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.10$2.40$0.1024.00$74.90
$82.50$80.00Aug 21$0.25$2.25$0.259.00$82.25
$87.50$85.00Aug 21$0.25$2.25$0.259.00$87.25
$92.50$90.00Aug 21$0.55$1.95$0.553.55$91.95
$95.00$92.50Aug 21$0.68$1.82$0.682.68$94.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 24.00, avg 5.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Aug 21$2.40$2.40$0.1024.00$84.90
$85.00$87.50Aug 21$2.35$2.35$0.1515.67$87.35
$87.50$90.00Aug 21$2.35$2.35$0.1515.67$89.85
$72.50$75.00Aug 21$2.25$2.25$0.259.00$74.75
$77.50$80.00Aug 21$2.25$2.25$0.259.00$79.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$4.00$4.00$1.004.00$106.00
$105.00$100.00Aug 21$2.47$2.47$2.530.98$102.53
$100.00$95.00Aug 21$1.75$1.75$3.250.54$98.25
$95.00$92.50Aug 21$0.68$0.68$1.820.37$94.32
$92.50$90.00Aug 21$0.55$0.55$1.950.28$91.95

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. 13 found (cheapest 7.40% of stock, avg 15.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$3.95$3.53$7.48$92.52$107.487.40%
$105.00Aug 21$2.13$6.00$8.13$96.87$113.138.04%
$95.00Aug 21$7.50$1.78$9.28$85.72$104.289.18%
$92.50Aug 21$9.45$1.10$10.55$81.95$103.0510.43%
$110.00Aug 21$1.43$10.00$11.43$98.57$121.4311.30%
$90.00Aug 21$11.40$0.55$11.95$78.05$101.9511.82%
$87.50Aug 21$13.75$0.63$14.38$73.12$101.8814.22%
$85.00Aug 21$16.10$0.38$16.48$68.52$101.4816.29%
$82.50Aug 21$18.50$0.50$19.00$63.50$101.5018.79%
$80.00Aug 21$21.15$0.25$21.40$58.60$101.4021.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.96% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$90.00Aug 21$1.43$0.55$1.98$88.02$111.98
$110.00$87.50Aug 21$1.43$0.63$2.06$85.44$112.06
$110.00$92.50Aug 21$1.43$1.10$2.53$89.97$112.53
$105.00$90.00Aug 21$2.13$0.55$2.68$87.32$107.68
$105.00$87.50Aug 21$2.13$0.63$2.76$84.74$107.76
$110.00$95.00Aug 21$1.43$1.78$3.21$91.79$113.21
$105.00$92.50Aug 21$2.13$1.10$3.23$89.27$108.23
$105.00$95.00Aug 21$2.13$1.78$3.91$91.09$108.91
$110.00$100.00Aug 21$1.43$3.53$4.96$95.04$114.96
$105.00$100.00Aug 21$2.13$3.53$5.66$94.34$110.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 15.67, avg credit $2.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7578/80Aug 21$2.35$0.1515.67$72.65$79.85
80/8290/92Aug 21$2.20$0.307.33$80.30$92.20
80/8292/95Aug 21$2.20$0.307.33$80.30$94.70
85/8890/92Aug 21$2.20$0.307.33$85.30$92.20
85/8892/95Aug 21$2.20$0.307.33$85.30$94.70
72/7590/92Aug 21$2.05$0.454.56$72.95$92.05
72/7592/95Aug 21$2.05$0.454.56$72.95$94.55
90/9295/100Aug 21$4.10$0.904.56$88.40$99.10
80/8295/100Aug 21$3.80$1.203.17$78.70$98.80
85/8895/100Aug 21$3.80$1.203.17$83.70$98.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.25$2.259.00
$87.50$90.00$92.50Aug 21$0.40$2.105.25
$75.00$77.50$80.00Aug 21$0.50$2.004.00
$100.00$105.00$110.00Aug 21$1.12$3.883.46
$95.00$100.00$105.00Aug 21$1.73$3.271.89
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.13$2.3718.23
$77.50$80.00$82.50Aug 21$0.25$2.259.00
$95.00$100.00$105.00Aug 21$0.72$4.285.94
$82.50$85.00$87.50Aug 21$0.37$2.135.76
$87.50$90.00$92.50Aug 21$0.63$1.872.97

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.03, 15 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.31$4.69
$95.00$100.001:2Aug 21-$0.40$4.60
$105.00$110.001:2Aug 21-$0.73$4.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Aug 21-$0.03$4.97
$105.00$100.001:2Aug 21-$1.06$3.94
$110.00$105.001:2Aug 21-$2.00$3.00
$82.50$80.001:2Aug 21$0.00$2.50
$92.50$90.001:2Aug 21$0.00$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.43%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$1.450.343.8%1.43%5.25%13835
$110.00Aug 21$0.850.238.8%0.84%9.60%11472

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. 179 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 $60.00 01-15 call last traded $29.28 on 07/20 (now $40.70/$43.20) — try a limit near $40.70. Also watch the $60.00 10-16 call last traded $20.70 on 06/30 (now $39.80/$42.40) — try a limit near $39.80; the $65.00 10-16 call last traded $18.40 on 07/15 (now $34.80/$37.70) — try a limit near $34.80. Most tradeable put: the $95.00 10-16 put last traded $11.70 on 07/22 (now $4.10/$5.00) — try a limit near $4.55.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$3.00$4.90$3.95$0.25 07/24$0.38–$3.95$3.00356
$100.00Sep 18$5.40$7.60$6.50$1.75 07/21$0.85–$6.50$5.4012
$100.00Oct 16$6.50$9.10$7.80$2.60 07/20$1.02–$7.80$6.5015
$100.00Jan 15$9.90$12.30$11.10$5.20 07/21$2.48–$11.10$9.90--
$100.00Jan 21$20.00$24.00$22.00$12.70 07/17$8.20–$22.00$20.00--
$105.00Aug 21$1.45$2.80$2.13$0.47 07/21$0.23–$2.13$1.4535
$105.00Oct 16$5.40$7.20$6.30$1.25 07/23$0.68–$6.30$5.4051
$105.00Jan 15$7.90$9.90$8.90$4.00 07/21$1.83–$8.90$7.906
$105.00Jan 21$17.00$21.00$19.00$8.24 07/01$7.50–$19.00$17.00--
$95.00Aug 21$6.40$8.60$7.50$1.10 07/24$0.50–$7.50$6.40122
$95.00Sep 18$7.90$10.30$9.10$3.00 07/20$1.38–$9.10$7.9010
$95.00Oct 16$8.90$12.40$10.65$4.10 07/21$1.02–$10.65$8.90--
$95.00Jan 15$13.20$15.60$14.40$7.28 07/21$3.30–$14.40$13.2067
$95.00Jan 21$22.00$25.50$23.75$14.30 07/17$10.00–$23.75$22.00--
$92.50Aug 21$8.30$10.60$9.45$1.35 07/23$1.25–$9.45$8.3028
$92.50Oct 16$11.10$13.60$12.35$4.20 07/22$3.43–$12.35$11.10--
$110.00Aug 21$0.85$2.00$1.43$0.26 07/22$0.20–$1.43$0.8572
$110.00Oct 16$3.70$4.50$4.10$0.85 07/23$0.55–$4.10$3.701
$110.00Jan 15$5.90$7.80$6.85$2.72 07/17$1.40–$6.85$5.904
$110.00Jan 21$15.00$19.70$17.35$8.90 07/10$6.50–$17.35$15.00--
$110.00Sep 18$1.95$2.75$2.35--$2.35–$2.35—$1.954
$90.00Aug 21$10.60$12.20$11.40$2.80 07/24$0.68–$11.40$10.60370
$90.00Sep 18$11.40$14.00$12.70$3.70 07/24$3.25–$12.70$11.4044
$90.00Oct 16$12.90$14.90$13.90$4.60 07/23$1.75–$13.90$12.90359
$90.00Jan 15$16.10$18.20$17.15$9.55 07/20$4.25–$17.15$16.1053
$90.00Jan 21$24.50$29.00$26.75$15.80 07/23$10.85–$26.75$24.50--
$87.50Aug 21$12.70$14.80$13.75$2.80 07/24$1.13–$13.75$12.7051
$87.50Oct 16$14.70$17.30$16.00$5.30 07/23$2.28–$16.00$14.7025
$87.50Jan 15$17.70$20.20$18.95$10.50 07/20$5.05–$18.95$17.70--
$87.50Jan 21$26.00$29.50$27.75$14.71 07/10$12.50–$27.75$26.00--
$87.50Sep 18$13.50$15.90$14.70--$14.70–$14.70—$13.504
$115.00Oct 16$1.95$3.10$2.53$0.58 07/17$0.40–$2.53$1.955
$115.00Jan 15$4.40$6.20$5.30$2.28 07/20$0.85–$5.30$4.4023
$115.00Jan 21$13.50$18.00$15.75$5.90 07/02$5.50–$15.75$13.50--
$85.00Aug 21$15.00$17.20$16.10$4.30 07/24$1.73–$16.10$15.00115
$85.00Sep 18$15.60$18.10$16.85$5.70 07/24$4.65–$16.85$15.60120
$85.00Oct 16$16.90$19.40$18.15$6.28 07/23$2.97–$18.15$16.90--
$85.00Jan 15$19.60$22.10$20.85$9.75 07/23$5.85–$20.85$19.6073
$85.00Jan 21$27.50$31.50$29.50$19.00 07/21$13.25–$29.50$27.50--
$82.50Aug 21$17.10$19.90$18.50$6.85 07/22$2.35–$18.50$17.1026
$82.50Sep 18$17.80$20.20$19.00$7.65 07/21$6.40–$19.00$17.80--
$82.50Oct 16$18.40$22.10$20.25$6.45 07/14$4.00–$20.25$18.40--
$82.50Jan 15$21.30$23.90$22.60$10.85 07/23$6.50–$22.60$21.3011
$82.50Jan 21$29.00$32.00$30.50$16.84 07/14$14.00–$30.50$29.00--
$120.00Jan 15$2.70$5.00$3.85$1.40 07/23$0.83–$3.85$2.70--
$120.00Jan 21$11.50$16.50$14.00$7.33 07/22$5.00–$14.00$11.50--
$80.00Aug 21$19.30$23.00$21.15$7.40 07/24$3.15–$21.15$19.30--
$80.00Sep 18$20.10$22.60$21.35$9.05 07/17$7.90–$21.35$20.10--
$80.00Oct 16$21.00$23.50$22.25$9.50 07/24$5.10–$22.25$21.0071
$80.00Jan 15$23.20$25.80$24.50$12.70 07/23$7.90–$24.50$23.20280
$80.00Jan 21$30.00$34.50$32.25$21.92 07/20$15.00–$32.25$30.00--
$77.50Aug 21$22.20$24.60$23.40$8.70 07/24$4.05–$23.40$22.20--
$77.50Oct 16$22.90$26.10$24.50$10.60 07/16$6.25–$24.50$22.9092
$77.50Jan 15$25.00$27.70$26.35$15.05 07/21$8.85–$26.35$25.00--
$77.50Jan 21$32.00$35.40$33.70$21.32 07/24$16.25–$33.70$32.00--
$75.00Aug 21$24.60$27.70$26.15$13.00 07/21$5.45–$26.15$24.60--
$75.00Sep 18$24.80$27.30$26.05$13.69 07/20$11.00–$26.05$24.80--
$75.00Oct 16$25.50$28.20$26.85$14.05 07/21$7.45–$26.85$25.50--
$75.00Jan 15$27.30$29.80$28.55$10.10 06/17$10.45–$28.55$27.30--
$75.00Jan 21$33.50$37.50$35.50$23.25 07/17$17.50–$35.50$33.50--
$72.50Aug 21$26.60$30.20$28.40$14.79 07/22$7.10–$28.40$26.6027
$72.50Oct 16$27.70$30.60$29.15$13.50 07/16$8.95–$29.15$27.70--
$72.50Jan 15$29.30$31.90$30.60$16.80 07/23$11.70–$30.60$29.30--
$72.50Jan 21$35.50$38.60$37.05$20.50 06/29$18.50–$37.05$35.50--
$70.00Aug 21$29.20$32.80$31.00$13.38 07/16$8.65–$31.00$29.20--
$70.00Oct 16$31.30$32.80$32.05$16.25 07/23$10.40–$32.05$31.30--
$70.00Jan 15$31.10$34.40$32.75$18.50 07/23$13.20–$32.75$31.10--
$70.00Jan 21$37.50$40.20$38.85$27.40 07/21$19.75–$38.85$37.50--
$67.50Aug 21$31.70$35.30$33.50$15.07 07/15$10.60–$33.50$31.70--
$67.50Oct 16$32.20$35.50$33.85$20.60 07/20$12.60–$33.85$32.20--
$67.50Jan 15$33.60$36.50$35.05$18.27 07/14$14.55–$35.05$33.60--
$67.50Jan 21$39.00$43.00$41.00$26.75 07/23$21.00–$41.00$39.00--
$65.00Aug 21$34.10$37.80$35.95$21.30 07/17$12.75–$35.95$34.10--
$65.00Oct 16$34.80$37.70$36.25$18.40 07/15$13.85–$36.25$34.8033
$65.00Jan 15$35.70$38.90$37.30$22.65 07/23$16.20–$37.30$35.70--
$65.00Jan 21$41.00$45.00$43.00$25.70 07/14$22.25–$43.00$41.00--
$62.50Jan 15$39.40$41.10$40.25$22.00 07/14$18.25–$40.25$39.40--
$62.50Jan 21$43.00$46.50$44.75$24.79 06/24$23.95–$44.75$43.00--
$60.00Sep 18$39.00$43.40$41.20$26.10 07/17$23.95–$41.20$39.00--
$60.00Oct 16$39.80$42.40$41.10$20.70 06/30$18.20–$41.10$39.8024
$60.00Jan 15$40.70$43.20$41.95$29.28 07/20$19.85–$41.95$40.70129
$60.00Jan 21$44.50$48.00$46.25$30.40 07/13$25.30–$46.25$44.50--
$57.50Oct 16$42.10$45.10$43.60$30.20 07/20$20.40–$43.60$42.10--
$57.50Jan 15$42.90$45.80$44.35$19.00 06/11$21.70–$44.35$42.90--
$57.50Jan 21$46.00$50.50$48.25$31.86 07/16$26.55–$48.25$46.00--
$55.00Oct 16$44.30$48.20$46.25$29.00 07/10$22.90–$46.25$44.30--
$55.00Jan 15$46.40$47.80$47.10$29.80 07/10$24.20–$47.10$46.40--
$55.00Jan 21$48.00$52.10$50.05$37.50 07/21$28.25–$50.05$48.00--
$52.50Oct 16$46.80$50.40$48.60$22.23 06/16$24.95–$48.60$46.80--
$52.50Jan 15$47.40$50.50$48.95$28.06 07/10$26.35–$48.95$47.40--
$52.50Jan 21$50.00$53.60$51.80$25.00 06/10$30.25–$51.80$50.00--
$50.00Jan 15$50.30$52.90$51.60$30.50 06/30$28.40–$51.60$50.30--
$50.00Jan 21$52.50$56.50$54.50$33.94 06/25$32.00–$54.50$52.50--
$47.50Jan 15$52.40$55.40$53.90$32.61 07/10$30.60–$53.90$52.40--
$47.50Jan 21$54.50$58.50$56.50$38.50 07/10$34.00–$56.50$54.50--
$45.00Jan 15$54.80$57.80$56.30$28.80 06/16$32.95–$56.30$54.80--
$45.00Jan 21$56.50$60.80$58.65$40.27 07/15$35.75–$58.65$56.50--
$42.50Jan 21$59.00$63.00$61.00$42.22 07/15$37.75–$61.00$59.00--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$2.85$4.20$3.53--$3.53–$3.53—$2.851
$105.00Jan 21$17.50$21.50$19.50$26.50 07/20$19.50–$32.25$19.50--
$95.00Oct 16$4.10$5.00$4.55$11.70 07/22$4.55–$19.35$4.552
$95.00Sep 18$2.80$3.70$3.25--$3.25–$3.25—$2.801
$92.50Aug 21$0.70$1.50$1.10--$1.10–$1.10—$0.701
$110.00Aug 21$8.60$11.40$10.00$25.00 07/17$10.00–$33.35$10.00--
$90.00Aug 21$0.10$1.00$0.55$7.47 07/24$0.55–$14.10$0.5567
$90.00Oct 16$2.45$3.80$3.13$9.00 07/20$3.13–$15.05$3.131
$90.00Jan 15$4.60$6.30$5.45$11.50 07/20$5.45–$16.75$5.4521
$90.00Sep 18$1.25$2.30$1.78--$1.78–$1.78—$1.252
$87.50Aug 21$0.05$1.20$0.63$5.80 07/24$0.63–$12.05$0.6324
$87.50Sep 18$1.05$1.85$1.45$7.10 07/24$1.45–$8.20$1.45--
$87.50Oct 16$1.75$2.95$2.35$7.00 07/21$2.35–$13.05$2.35--
$87.50Jan 15$3.80$5.60$4.70$10.00 07/22$4.70–$14.65$4.7040
$85.00Aug 21$0.05$0.70$0.38$4.60 07/23$0.38–$9.75$0.38317
$85.00Oct 16$1.50$2.65$2.08$6.79 07/23$2.08–$10.95$2.0887
$85.00Jan 15$2.55$4.80$3.68$9.10 07/24$3.68–$13.25$3.6819
$85.00Jan 21$7.50$12.50$10.00$15.08 07/17$10.00–$18.50$10.00--
$85.00Sep 18$0.20$2.05$1.13--$1.13–$1.13—$0.2022
$82.50Aug 21$0.30$0.70$0.50$3.30 07/24$0.50–$8.20$0.50291
$82.50Sep 18$0.60$1.65$1.13$4.51 07/23$1.13–$5.45$1.13--
$82.50Oct 16$0.45$2.45$1.45$5.50 07/24$1.45–$9.10$1.45--
$82.50Jan 15$2.80$4.10$3.45$7.51 07/21$3.45–$11.50$3.453
$120.00Jan 21$26.00$31.00$28.50$38.00 07/17$28.50–$45.00$28.50--
$80.00Aug 21$0.05$0.45$0.25$2.40 07/23$0.25–$6.20$0.25446
$80.00Sep 18$0.05$1.60$0.83$3.57 07/24$0.83–$4.33$0.83--
$80.00Oct 16$1.05$1.50$1.27$4.55 07/24$1.27–$8.00$1.27309
$80.00Jan 15$2.35$3.30$2.83$6.89 07/24$2.83–$10.05$2.8341
$80.00Jan 21$6.00$11.00$8.50$12.80 07/22$8.50–$15.50$8.50--
$77.50Aug 21$0.10$0.40$0.25$1.65 07/24$0.25–$4.90$0.25147
$77.50Sep 18$0.05$1.55$0.80$2.54 07/23$0.80–$3.35$0.80--
$77.50Oct 16$0.05$1.85$0.95$3.70 07/24$0.95–$6.10$0.95--
$77.50Jan 15$1.10$3.00$2.05$5.76 07/17$2.05–$8.35$2.05--
$75.00Aug 21$0.00$0.45$0.23$1.27 07/24$0.23–$3.70$0.23314
$75.00Sep 18$0.05$1.20$0.63$1.74 07/24$0.63–$2.72$0.6333
$75.00Oct 16$0.55$1.75$1.15$2.67 07/24$1.15–$5.45$1.15--
$75.00Jan 15$0.85$3.10$1.98$4.90 07/23$1.98–$7.15$1.982
$72.50Aug 21$0.00$0.25$0.13$0.90 07/23$0.13–$2.73$0.13--
$72.50Oct 16$0.15$1.70$0.93$0.90 07/21$0.93–$4.15$0.90--
$72.50Jan 15$0.55$2.70$1.63$4.21 07/17$1.63–$6.15$1.63--
$70.00Aug 21$0.00$0.20$0.10$0.50 07/20$0.10–$1.83$0.10271
$70.00Sep 18$0.00$1.45$0.73$0.99 07/23$0.73–$1.75$0.73--
$70.00Oct 16$0.05$1.65$0.85$1.70 07/23$0.85–$3.13$0.85--
$70.00Jan 15$0.50$2.50$1.50$3.82 07/17$1.50–$5.15$1.50--
$70.00Jan 21$3.50$8.00$5.75$8.42 07/17$5.75–$10.45$5.75--
$67.50Aug 21$0.00$0.10$0.05$0.35 07/23$0.05–$1.30$0.05--
$67.50Oct 16$0.05$1.45$0.75$1.65 07/13$0.75–$2.17$0.75--
$67.50Jan 15$0.50$2.30$1.40$2.84 07/23$1.40–$4.65$1.40--
$67.50Jan 21$2.50$7.50$5.00$13.50 06/05$5.00–$9.45$5.00--
$65.00Aug 21$0.00$0.10$0.05$0.42 07/23$0.05–$0.93$0.05247
$65.00Oct 16$0.05$1.25$0.65$0.95 07/20$0.65–$1.70$0.65--
$65.00Jan 15$0.55$2.15$1.35$2.85 07/10$1.35–$3.47$1.35--
$62.50Oct 16$0.00$1.05$0.53$0.95 07/24$0.50–$1.15$0.53--
$62.50Jan 15$0.05$2.10$1.08$2.00 07/22$1.08–$3.08$1.08--
$60.00Aug 21$0.00$0.80$0.40$0.46 07/08$0.28–$0.73$0.40--
$60.00Oct 16$0.05$1.50$0.78$0.27 07/22$0.38–$1.13$0.27--
$60.00Jan 15$0.40$2.00$1.20$2.24 07/10$1.20–$2.33$1.20--
$60.00Jan 21$1.50$4.90$3.20$4.91 07/17$3.20–$6.90$3.20--
$57.50Oct 16$0.00$1.45$0.73$0.79 07/14$0.33–$1.02$0.73--
$57.50Jan 15$0.45$1.35$0.90$1.36 07/20$0.90–$1.78$0.90--
$55.00Aug 21$0.00$0.75$0.38$0.05 07/23$0.05–$0.68$0.05--
$55.00Oct 16$0.00$1.40$0.70$0.20 07/23$0.25–$0.80$0.20--
$55.00Jan 15$0.05$1.40$0.73$1.10 07/20$0.73–$1.63$0.73--
$55.00Jan 21$0.50$4.10$2.30$4.40 07/17$2.30–$5.40$2.30--
$52.50Oct 16$0.00$0.40$0.20$0.20 07/22$0.18–$0.45$0.20--
$52.50Jan 15$0.50$1.80$1.15$1.30 07/15$0.65–$1.33$1.15--
$52.50Jan 21$0.80$3.80$2.30$6.70 06/01$2.30–$4.50$2.30--
$50.00Oct 16$0.00$1.30$0.65$0.18 07/22$0.20–$0.88$0.18--
$50.00Jan 15$0.10$1.70$0.90$1.00 07/06$0.55–$1.08$0.90--
$50.00Jan 21$0.45$3.70$2.08$4.67 06/11$2.08–$4.00$2.08--
$47.50Oct 16$0.00$1.25$0.63$0.33 07/17$0.13–$0.75$0.33--
$47.50Jan 15$0.45$0.85$0.65$0.80 07/10$0.65–$1.18$0.65--
$45.00Jan 15$0.05$1.60$0.83$0.94 06/22$0.40–$0.93$0.83--
$45.00Jan 21$0.00$5.00$2.50$4.96 06/02$2.05–$3.00$2.50--
$40.00Jan 15$0.00$1.50$0.75$0.81 06/11$0.30–$0.85$0.75--
$40.00Jan 21$0.20$4.90$2.55$3.28 05/29$2.00–$2.90$2.55--
$35.00Jan 15$0.00$1.35$0.68$0.40 07/10$0.18–$0.80$0.40--
$30.00Oct 16$0.00$0.85$0.43$0.41 07/17$0.28–$0.43$0.41--
$27.50Jan 21$0.00$4.70$2.35$1.35 06/12$1.48–$2.50$1.35--
$25.00Jan 21$0.00$2.90$1.45$0.80 07/22$0.85–$2.50$0.80--
$22.50Jan 21$0.00$3.10$1.55$0.80 07/22$0.55–$1.55$0.80--

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 1,848
Total Puts 1,084
Put/Call Ratio 0.59
Net Difference 764

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,005
Total Puts 2,498
Average Put/Call Ratio 1.68
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