Tour v472
CAKE
CHEESECAKE FACTORY I
$101.31 +0.17%
$101.55 (+0.24%)🌙
as of 07/30 06:27 PM
(7/29 18:25) ◀
|
Thursday, July 30, 2026 (6:27pm)
January 2026
|
▶ (7/31 18:19)
◀ 7/30 18:27 ▶

Option Volume

Detail
ℹ
Current (07/30) 4,088
Calls: 3,085 (75%)
Puts: 1,003 (25%)
Prior (07/29) 2,932
Calls: 1,848 (63%)
Puts: 1,084 (37%)
Current vs Prior +39.43%
Calls: +66.94% (Calls)
Puts: -7.47% (Puts)
Prior 7-Day Total 6,767
Calls: 3,521 (52%)
Puts: 3,246 (48%)
Prior 7-Day Average 966
Calls: 503 (52%)
Puts: 463 (48%)
Current vs Prior 7-Day Avg +322.88%
Calls: +513.32%
Puts: +116.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $865.8K
Calls: $730.1K (84%)
Puts: $135.7K (16%)
Prior (07/29) $1.87M
Calls: $1.64M (88%)
Puts: $228.7K (12%)
Current vs Prior -53.68%
Calls: -55.50%
Puts: -40.67%
Prior 7-Day Total $3.08M
Calls: $2.32M (75%)
Puts: $759.9K (25%)
Prior 7-Day Average $439.7K
Calls: $331.1K (75%)
Puts: $108.6K (25%)
Current vs Prior 7-Day Avg +96.93%
Calls: +120.51%
Puts: +25.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.33
Prior (07/29) 0.59
Current vs Prior -44.57%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -79.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 3,591
Calls: 1,670 (47%)
Puts: 1,921 (53%)
Prior (07/29) 5,427
Calls: 2,718 (50%)
Puts: 2,709 (50%)
Current vs Prior -33.83%
Prior 7-Day Total 32,315
Calls: 16,432 (51%)
Puts: 15,883 (49%)
Prior 7-Day Average 4,616
Calls: 2,347 (51%)
Puts: 2,269 (49%)
Current vs Prior 7-Day Avg -22.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.92% | 12.78%
Prior 9.84% | 13.94%
Current vs Prior +0.84% | -8.31%
Prior 7-Day Avg 11.29% | 14.21%
Current vs 7-Day Avg -12.16% | -10.03%
Prior 7-Day Eod 9.84% | 13.94%
Current vs 7-Day Eod +0.84% | -8.31%
Sentiment BEARISH

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 23.70% | 25.03%
Calls: 22.78% | 26.20%
Puts: 24.62% | 23.85%
Current vs 7-Day Avg -34.99% | +23.98%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($730.1K) vs puts ($135.7K). Light premium activity with dollar volume down 54% vs prior. Dollar volume significantly above 7-day average (97% higher). Volume explosion - 323% above 7-day average (4,088 vs avg 966).

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 BULLISH
Prior BULLISH
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 2 of results (avg 8.1%, best 6.8%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 215.706.10$5.906.8%50.65--
$130.00Aug 2128.2031.00$29.609.5%80.92--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.82, cheapest $0.70)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.901.00$0.9510.5%1.5K0.1995
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 210.650.75$0.7014.3%170.1273

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2119.4022.30$20.8513.9%11.00--
$85.00Aug 2115.1017.80$16.4516.4%130.93101
$82.50Aug 2117.0019.40$18.2013.2%10.93--
$90.00Aug 2110.3012.30$11.3017.7%710.87285
$95.00Aug 216.608.80$7.7028.6%230.76109
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2128.2031.00$29.609.5%80.92--
$105.00Aug 215.706.10$5.906.8%50.65--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 3.8K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 210.901.00$0.9510.5%1.5K0.1995
$105.00Aug 211.852.20$2.0317.2%1.2K0.35119
$100.00Aug 213.804.50$4.1516.9%1500.58124
$90.00Aug 2110.3012.30$11.3017.7%710.87285
$95.00Aug 216.608.80$7.7028.6%230.76109
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 210.000.15$0.08187.5%6250.0120
$100.00Aug 212.203.20$2.7037.0%630.4254
$95.00Aug 211.151.75$1.4541.4%600.2447
$82.50Aug 210.200.35$0.2853.6%470.05241
$80.00Aug 210.000.25$0.13192.3%250.03--

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 29.30, avg 8.45)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$125.00Aug 21$0.33$9.67$0.3329.30$115.33
$110.00$115.00Aug 21$0.57$4.43$0.577.77$110.57
$105.00$110.00Aug 21$1.08$3.92$1.083.63$106.08
$100.00$105.00Aug 21$2.12$2.88$2.121.36$102.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.15$2.35$0.1515.67$82.35
$87.50$85.00Aug 21$0.18$2.32$0.1812.89$87.32
$92.50$90.00Aug 21$0.25$2.25$0.259.00$92.25
$90.00$87.50Aug 21$0.27$2.23$0.278.26$89.73
$97.50$95.00Aug 21$0.30$2.20$0.307.33$97.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 18.23, avg 1.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$3.60$3.60$1.402.57$93.60
$95.00$100.00Aug 21$3.55$3.55$1.452.45$98.55
$82.50$85.00Aug 21$1.75$1.75$0.752.33$84.25
$100.00$105.00Aug 21$2.12$2.12$2.880.74$102.12
$105.00$110.00Aug 21$1.08$1.08$3.920.28$106.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$105.00Aug 21$23.70$23.70$1.3018.23$106.30
$105.00$100.00Aug 21$3.20$3.20$1.801.78$101.80
$100.00$97.50Aug 21$0.95$0.95$1.550.61$99.05
$95.00$92.50Aug 21$0.50$0.50$2.000.25$94.50
$97.50$95.00Aug 21$0.30$0.30$2.200.14$97.20

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. 7 found (cheapest 6.76% of stock, avg 12.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$4.15$2.70$6.85$93.15$106.856.76%
$105.00Aug 21$2.03$5.90$7.93$97.07$112.937.83%
$95.00Aug 21$7.70$1.45$9.15$85.85$104.159.03%
$90.00Aug 21$11.30$0.70$12.00$78.00$102.0011.84%
$85.00Aug 21$16.45$0.25$16.70$68.30$101.7016.48%
$82.50Aug 21$18.20$0.28$18.48$64.02$100.9818.24%
$80.00Aug 21$20.85$0.13$20.98$59.02$100.9820.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.07% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$90.00Aug 21$0.38$0.70$1.08$88.92$116.08
$115.00$92.50Aug 21$0.38$0.95$1.33$91.17$116.33
$110.00$90.00Aug 21$0.95$0.70$1.65$88.35$111.65
$115.00$95.00Aug 21$0.38$1.45$1.83$93.17$116.83
$110.00$92.50Aug 21$0.95$0.95$1.90$90.60$111.90
$115.00$97.50Aug 21$0.38$1.75$2.13$95.37$117.13
$110.00$95.00Aug 21$0.95$1.45$2.40$92.60$112.40
$110.00$97.50Aug 21$0.95$1.75$2.70$94.80$112.70
$105.00$90.00Aug 21$2.03$0.70$2.73$87.27$107.73
$105.00$92.50Aug 21$2.03$0.95$2.98$89.52$107.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 3.24, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9095/100Aug 21$3.82$1.183.24$86.18$98.82
90/9295/100Aug 21$3.80$1.203.17$88.70$98.80
85/8890/95Aug 21$3.78$1.223.10$83.72$93.78
100/105110/115Aug 21$3.77$1.233.07$101.23$113.77
80/8290/95Aug 21$3.75$1.253.00$78.75$93.75
85/8895/100Aug 21$3.73$1.272.94$83.77$98.73
80/8295/100Aug 21$3.70$1.302.85$78.80$98.70
92/95100/105Aug 21$2.62$2.381.10$92.38$102.62
95/98100/105Aug 21$2.42$2.580.94$95.08$102.42
88/90100/105Aug 21$2.39$2.610.92$87.61$102.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.05$4.9599.00
$105.00$110.00$115.00Aug 21$0.51$4.498.80
$100.00$105.00$110.00Aug 21$1.04$3.963.81
$95.00$100.00$105.00Aug 21$1.43$3.572.50
$85.00$90.00$95.00Aug 21$1.55$3.452.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.07$2.4334.71
$85.00$87.50$90.00Aug 21$0.09$2.4126.78
$77.50$80.00$82.50Aug 21$0.17$2.3313.71
$82.50$85.00$87.50Aug 21$0.21$2.2910.90
$90.00$92.50$95.00Aug 21$0.25$2.259.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.60, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.60$4.40
$90.00$95.001:2Aug 21-$4.10$0.90
$115.00$125.001:2Aug 21$0.28$9.72
$100.00$105.001:2Aug 21$0.09$4.91
$105.00$110.001:2Aug 21$0.13$4.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Aug 21-$0.01$2.49
$87.50$85.001:2Aug 21-$0.07$2.43
$75.00$72.501:2Aug 21-$0.08$2.42
$90.00$87.501:2Aug 21-$0.16$2.34
$80.00$77.501:2Aug 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. 3 found (best yield 1.83%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$1.850.353.6%1.83%5.47%1.2K119
$110.00Aug 21$0.900.198.6%0.89%9.47%1.5K95
$115.00Aug 21$0.250.0913.5%0.25%13.76%3--

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. 182 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 $110.00 08-21 call last traded $0.26 on 07/22 (now $0.90/$1.00) — try a limit near $0.90. Also watch the $87.50 01-15 call last traded $10.50 on 07/20 (now $17.20/$19.80) — try a limit near $17.20; the $90.00 09-18 call last traded $3.70 on 07/24 (now $11.50/$13.40) — try a limit near $11.50. Most tradeable put: the $90.00 08-21 put last traded $7.47 on 07/24 (now $0.65/$0.75) — try a limit near $0.70.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$3.80$4.50$4.15$0.25 07/24$0.38–$4.15$3.80124
$100.00Sep 18$5.20$6.70$5.95$1.75 07/21$0.85–$6.50$5.2012
$100.00Oct 16$5.90$8.50$7.20$2.60 07/20$1.02–$7.80$5.9016
$100.00Jan 15$10.10$11.90$11.00$5.20 07/21$2.48–$11.10$10.10--
$100.00Jan 21$19.50$22.50$21.00$12.70 07/17$8.20–$22.00$19.50--
$105.00Aug 21$1.85$2.20$2.03$0.47 07/21$0.23–$2.13$1.85119
$105.00Oct 16$5.30$6.50$5.90$1.25 07/23$0.68–$6.30$5.30--
$105.00Jan 15$8.30$9.50$8.90$4.00 07/21$1.83–$8.90$8.30--
$105.00Jan 21$17.00$21.50$19.25$8.24 07/01$7.50–$19.25$17.003
$105.00Sep 18$3.30$4.20$3.75--$3.75–$3.75—$3.302
$95.00Aug 21$6.60$8.80$7.70$1.10 07/24$0.50–$7.70$6.60109
$95.00Sep 18$7.20$10.50$8.85$3.00 07/20$1.38–$9.10$7.20--
$95.00Oct 16$9.10$11.50$10.30$4.10 07/21$1.02–$10.65$9.10--
$95.00Jan 15$12.40$14.80$13.60$7.28 07/21$3.30–$14.40$12.4068
$95.00Jan 21$21.50$25.00$23.25$14.30 07/17$10.00–$23.75$21.50--
$110.00Aug 21$0.90$1.00$0.95$0.26 07/22$0.20–$1.43$0.9095
$110.00Oct 16$3.30$4.50$3.90$0.85 07/23$0.55–$4.10$3.30--
$110.00Jan 15$6.50$7.40$6.95$2.72 07/17$1.40–$6.95$6.50--
$110.00Jan 21$15.00$19.50$17.25$8.90 07/10$6.50–$17.35$15.00--
$110.00Sep 18$1.60$2.60$2.10--$2.10–$2.35$1.6015
$92.50Aug 21$7.70$10.20$8.95$1.35 07/23$1.25–$9.45$7.70--
$92.50Oct 16$10.40$13.90$12.15$4.20 07/22$3.43–$12.35$10.40--
$90.00Aug 21$10.30$12.30$11.30$2.80 07/24$0.68–$11.40$10.30285
$90.00Sep 18$11.50$13.40$12.45$3.70 07/24$3.25–$12.70$11.5053
$90.00Oct 16$12.80$15.00$13.90$4.60 07/23$1.75–$13.90$12.80351
$90.00Jan 15$15.40$18.00$16.70$9.55 07/20$4.25–$17.15$15.4052
$90.00Jan 21$24.50$27.30$25.90$15.80 07/23$10.85–$26.75$24.50--
$115.00Oct 16$1.75$2.85$2.30$0.58 07/17$0.40–$2.53$1.75191
$115.00Jan 15$4.70$5.90$5.30$2.28 07/20$0.85–$5.30$4.7027
$115.00Jan 21$13.50$17.00$15.25$5.90 07/02$5.50–$15.75$13.50--
$87.50Aug 21$13.60$14.60$14.10$2.80 07/24$1.13–$14.10$13.60--
$87.50Oct 16$14.50$16.90$15.70$5.30 07/23$2.28–$16.00$14.5024
$87.50Jan 15$17.20$19.80$18.50$10.50 07/20$5.05–$18.95$17.2011
$87.50Jan 21$25.50$28.50$27.00$14.71 07/10$12.50–$27.75$25.50--
$85.00Aug 21$15.10$17.80$16.45$4.30 07/24$1.73–$16.45$15.10101
$85.00Sep 18$15.20$17.70$16.45$5.70 07/24$4.65–$16.85$15.20--
$85.00Oct 16$16.30$19.30$17.80$6.28 07/23$2.97–$18.15$16.30--
$85.00Jan 15$19.00$21.90$20.45$9.75 07/23$5.85–$20.85$19.00--
$85.00Jan 21$27.00$30.90$28.95$19.00 07/21$13.25–$29.50$27.00--
$120.00Jan 15$3.40$4.60$4.00$1.40 07/23$0.83–$4.00$3.405
$120.00Jan 21$11.50$16.00$13.75$7.33 07/22$5.00–$14.00$11.507
$82.50Aug 21$17.00$19.40$18.20$6.85 07/22$2.35–$18.50$17.00--
$82.50Sep 18$17.50$20.70$19.10$7.65 07/21$6.40–$19.10$17.50--
$82.50Oct 16$18.50$21.10$19.80$6.45 07/14$4.00–$20.25$18.50--
$82.50Jan 15$21.00$23.50$22.25$10.85 07/23$6.50–$22.60$21.00--
$82.50Jan 21$28.50$31.50$30.00$16.84 07/14$14.00–$30.50$28.50--
$80.00Aug 21$19.40$22.30$20.85$7.40 07/24$3.15–$21.15$19.40--
$80.00Sep 18$19.80$22.40$21.10$9.05 07/17$7.90–$21.35$19.80--
$80.00Oct 16$20.70$23.20$21.95$9.50 07/24$5.10–$22.25$20.70--
$80.00Jan 15$22.90$25.80$24.35$12.70 07/23$7.90–$24.50$22.90--
$80.00Jan 21$30.00$34.50$32.25$21.92 07/20$15.00–$32.25$30.00--
$77.50Aug 21$21.90$24.30$23.10$8.70 07/24$4.05–$23.40$21.90--
$77.50Oct 16$23.00$25.50$24.25$10.60 07/16$6.25–$24.50$23.00--
$77.50Jan 15$25.00$27.60$26.30$15.05 07/21$8.85–$26.35$25.00--
$77.50Jan 21$32.00$36.00$34.00$21.32 07/24$16.25–$34.00$32.00--
$75.00Aug 21$24.40$27.50$25.95$13.00 07/21$5.45–$26.15$24.40--
$75.00Sep 18$24.60$27.80$26.20$13.69 07/20$11.00–$26.20$24.60--
$75.00Oct 16$25.30$28.20$26.75$14.05 07/21$7.45–$26.85$25.30--
$75.00Jan 15$27.10$29.80$28.45$10.10 06/17$10.45–$28.55$27.10--
$75.00Jan 21$33.50$37.50$35.50$23.25 07/17$17.50–$35.50$33.50--
$72.50Aug 21$26.90$29.40$28.15$14.79 07/22$7.10–$28.40$26.90--
$72.50Oct 16$27.70$30.10$28.90$13.50 07/16$8.95–$29.15$27.70--
$72.50Jan 15$29.30$32.60$30.95$16.80 07/23$11.70–$30.95$29.30--
$72.50Jan 21$35.00$39.50$37.25$20.50 06/29$18.50–$37.25$35.00--
$70.00Aug 21$29.30$32.40$30.85$13.38 07/16$8.65–$31.00$29.30--
$70.00Oct 16$30.10$32.60$31.35$16.25 07/23$10.40–$32.05$30.10--
$70.00Jan 15$31.50$33.80$32.65$18.50 07/23$13.20–$32.75$31.50--
$70.00Jan 21$37.00$41.00$39.00$27.40 07/21$19.75–$39.00$37.00--
$67.50Aug 21$31.80$35.20$33.50$15.07 07/15$10.60–$33.50$31.80--
$67.50Oct 16$32.50$35.80$34.15$20.60 07/20$12.60–$34.15$32.50--
$67.50Jan 15$33.70$37.10$35.40$18.27 07/14$14.55–$35.40$33.70--
$67.50Jan 21$38.50$43.00$40.75$26.75 07/23$21.00–$41.00$38.50--
$65.00Aug 21$34.30$38.50$36.40$21.30 07/17$12.75–$36.40$34.30--
$65.00Oct 16$34.90$37.30$36.10$18.40 07/15$13.85–$36.25$34.90--
$65.00Jan 15$36.00$39.30$37.65$22.65 07/23$16.20–$37.65$36.00--
$65.00Jan 21$40.50$45.00$42.75$25.70 07/14$22.25–$43.00$40.50--
$62.50Jan 15$39.60$40.70$40.15$22.00 07/14$18.25–$40.25$39.60--
$62.50Jan 21$42.50$47.00$44.75$24.79 06/24$23.95–$44.75$42.50--
$60.00Sep 18$39.40$43.50$41.45$26.10 07/17$23.95–$41.45$39.40--
$60.00Oct 16$39.70$42.20$40.95$20.70 06/30$18.20–$41.10$39.70--
$60.00Jan 15$40.60$43.00$41.80$29.28 07/20$19.85–$41.95$40.60--
$60.00Jan 21$44.50$48.50$46.50$30.40 07/13$25.30–$46.50$44.50--
$57.50Oct 16$42.10$45.30$43.70$30.20 07/20$20.40–$43.70$42.10--
$57.50Jan 15$43.00$46.30$44.65$19.00 06/11$21.70–$44.65$43.00--
$57.50Jan 21$46.50$50.50$48.50$31.86 07/16$26.55–$48.50$46.50--
$55.00Oct 16$44.60$47.80$46.20$29.00 07/10$22.90–$46.25$44.60--
$55.00Jan 15$46.60$47.90$47.25$29.80 07/10$24.20–$47.25$46.60--
$55.00Jan 21$48.50$52.50$50.50$37.50 07/21$28.25–$50.50$48.50--
$52.50Oct 16$47.00$50.10$48.55$22.23 06/16$24.95–$48.60$47.00--
$52.50Jan 15$47.70$51.00$49.35$28.06 07/10$26.35–$49.35$47.70--
$52.50Jan 21$50.50$54.50$52.50$25.00 06/10$30.25–$52.50$50.50--
$50.00Jan 15$50.10$52.80$51.45$30.50 06/30$28.40–$51.60$50.10--
$50.00Jan 21$52.50$57.00$54.75$33.94 06/25$32.00–$54.75$52.50--
$47.50Jan 15$52.50$54.90$53.70$32.61 07/10$30.60–$53.90$52.50--
$47.50Jan 21$54.50$59.50$57.00$38.50 07/10$34.00–$57.00$54.50--
$45.00Jan 15$54.90$57.20$56.05$28.80 06/16$32.95–$56.30$54.90--
$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 (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$2.20$3.20$2.70--$2.70–$3.53$2.2054
$100.00Sep 18$4.70$5.10$4.90--$4.90–$4.90—$4.707
$105.00Jan 21$17.00$21.50$19.25$26.50 07/20$19.25–$32.25$19.25--
$95.00Oct 16$3.00$4.70$3.85$11.70 07/22$3.85–$19.35$3.85--
$95.00Sep 18$2.05$3.20$2.63--$2.63–$3.25$2.0524
$95.00Aug 21$1.15$1.75$1.45--$1.45–$1.45—$1.1547
$110.00Aug 21$9.40$11.40$10.40$25.00 07/17$10.00–$33.35$10.40--
$110.00Jan 15$13.80$15.20$14.50--$14.50–$14.50—$13.801
$92.50Sep 18$1.70$2.45$2.08--$2.08–$2.08—$1.704
$92.50Oct 16$2.70$3.90$3.30--$3.30–$3.30—$2.703
$90.00Aug 21$0.65$0.75$0.70$7.47 07/24$0.55–$14.10$0.7073
$90.00Oct 16$2.35$3.20$2.78$9.00 07/20$2.78–$15.05$2.78--
$90.00Jan 15$3.80$5.50$4.65$11.50 07/20$4.65–$16.75$4.65--
$87.50Aug 21$0.25$0.60$0.43$5.80 07/24$0.43–$12.05$0.4359
$87.50Sep 18$0.85$1.40$1.13$7.10 07/24$1.13–$8.20$1.13--
$87.50Oct 16$1.75$2.65$2.20$7.00 07/21$2.20–$13.05$2.20--
$87.50Jan 15$4.10$4.70$4.40$10.00 07/22$4.40–$14.65$4.40--
$85.00Aug 21$0.05$0.45$0.25$4.60 07/23$0.25–$9.75$0.25307
$85.00Oct 16$1.35$2.40$1.88$6.79 07/23$1.88–$10.95$1.88--
$85.00Jan 15$3.60$4.00$3.80$9.10 07/24$3.68–$13.25$3.80--
$85.00Jan 21$8.00$12.00$10.00$15.08 07/17$10.00–$18.50$10.00--
$85.00Sep 18$0.65$1.05$0.85--$0.85–$1.13$0.6523
$120.00Jan 21$26.00$30.50$28.25$38.00 07/17$28.25–$45.00$28.25--
$82.50Aug 21$0.20$0.35$0.28$3.30 07/24$0.28–$8.20$0.28241
$82.50Sep 18$0.60$0.95$0.77$4.51 07/23$0.77–$5.45$0.7757
$82.50Oct 16$0.40$2.25$1.33$5.50 07/24$1.33–$9.10$1.33--
$82.50Jan 15$2.95$3.50$3.23$7.51 07/21$3.23–$11.50$3.234
$80.00Aug 21$0.00$0.25$0.13$2.40 07/23$0.13–$6.20$0.13--
$80.00Sep 18$0.05$0.70$0.38$3.57 07/24$0.38–$4.33$0.38--
$80.00Oct 16$0.95$1.75$1.35$4.55 07/24$1.27–$8.00$1.35293
$80.00Jan 15$2.45$3.00$2.73$6.89 07/24$2.73–$10.05$2.73--
$80.00Jan 21$6.00$11.00$8.50$12.80 07/22$8.50–$15.50$8.50--
$77.50Aug 21$0.10$0.20$0.15$1.65 07/24$0.15–$4.90$0.15144
$77.50Sep 18$0.05$0.55$0.30$2.54 07/23$0.30–$3.35$0.30--
$77.50Oct 16$0.55$1.75$1.15$3.70 07/24$0.95–$6.10$1.15--
$77.50Jan 15$1.05$3.40$2.23$5.76 07/17$2.05–$8.35$2.23--
$75.00Aug 21$0.00$0.15$0.08$1.27 07/24$0.08–$3.70$0.08305
$75.00Sep 18$0.05$0.40$0.23$1.74 07/24$0.23–$2.72$0.23--
$75.00Oct 16$0.55$1.15$0.85$2.67 07/24$0.85–$5.45$0.85--
$75.00Jan 15$0.80$2.50$1.65$4.90 07/23$1.65–$7.15$1.65--
$72.50Aug 21$0.00$0.15$0.08$0.90 07/23$0.08–$2.73$0.0820
$72.50Oct 16$0.15$1.65$0.90$0.90 07/21$0.90–$4.15$0.90--
$72.50Jan 15$0.55$2.60$1.58$4.21 07/17$1.58–$6.15$1.58--
$70.00Aug 21$0.00$0.30$0.15$0.50 07/20$0.10–$1.83$0.15255
$70.00Sep 18$0.00$0.35$0.18$0.99 07/23$0.18–$1.75$0.18--
$70.00Oct 16$0.05$1.65$0.85$1.70 07/23$0.85–$3.13$0.85--
$70.00Jan 15$0.20$2.10$1.15$3.82 07/17$1.15–$5.15$1.15--
$70.00Jan 21$3.50$6.90$5.20$8.42 07/17$5.20–$10.45$5.20--
$67.50Aug 21$0.00$0.75$0.38$0.35 07/23$0.05–$1.30$0.35--
$67.50Oct 16$0.05$1.45$0.75$1.65 07/13$0.75–$2.17$0.75--
$67.50Jan 15$0.05$2.30$1.17$2.84 07/23$1.17–$4.65$1.17--
$67.50Jan 21$2.80$7.00$4.90$13.50 06/05$4.90–$9.45$4.90--
$65.00Aug 21$0.00$0.05$0.03$0.42 07/23$0.03–$0.93$0.03--
$65.00Oct 16$0.00$0.80$0.40$0.95 07/20$0.40–$1.70$0.40--
$65.00Jan 15$0.05$2.15$1.10$2.85 07/10$1.10–$3.47$1.10--
$62.50Oct 16$0.00$1.05$0.53$0.95 07/24$0.50–$1.15$0.53--
$62.50Jan 15$0.05$2.15$1.10$2.00 07/22$1.08–$3.08$1.10--
$60.00Aug 21$0.00$1.50$0.75$0.46 07/08$0.28–$0.75$0.46--
$60.00Oct 16$0.00$1.20$0.60$0.27 07/22$0.38–$1.13$0.27--
$60.00Jan 15$0.40$2.05$1.22$2.24 07/10$1.20–$2.33$1.22--
$60.00Jan 21$1.00$4.70$2.85$4.91 07/17$2.85–$6.90$2.85--
$57.50Oct 16$0.00$1.45$0.73$0.79 07/14$0.33–$1.02$0.73--
$57.50Jan 15$0.45$1.95$1.20$1.36 07/20$0.90–$1.78$1.20--
$55.00Aug 21$0.00$2.15$1.08$0.05 07/23$0.05–$1.08$0.05--
$55.00Oct 16$0.00$0.65$0.33$0.20 07/23$0.25–$0.80$0.20--
$55.00Jan 15$0.05$1.25$0.65$1.10 07/20$0.65–$1.63$0.65--
$55.00Jan 21$0.50$4.00$2.25$4.40 07/17$2.25–$5.40$2.25--
$52.50Oct 16$0.00$0.40$0.20$0.20 07/22$0.18–$0.45$0.20--
$52.50Jan 15$0.30$1.75$1.02$1.30 07/15$0.73–$1.33$1.02--
$52.50Jan 21$0.60$5.00$2.80$6.70 06/01$2.30–$4.50$2.80--
$50.00Oct 16$0.10$1.25$0.68$0.18 07/22$0.20–$0.88$0.18--
$50.00Jan 15$0.10$1.10$0.60$1.00 07/06$0.58–$1.08$0.60--
$50.00Jan 21$0.50$3.60$2.05$4.67 06/11$2.05–$4.00$2.05--
$47.50Oct 16$0.00$1.25$0.63$0.33 07/17$0.13–$0.75$0.33--
$47.50Jan 15$0.40$1.60$1.00$0.80 07/10$0.65–$1.18$0.80--
$45.00Jan 15$0.00$1.60$0.80$0.94 06/22$0.43–$0.93$0.80--
$45.00Jan 21$0.00$3.30$1.65$4.96 06/02$1.65–$3.00$1.65--
$40.00Jan 15$0.00$1.50$0.75$0.81 06/11$0.30–$0.85$0.75--
$40.00Jan 21$0.00$3.10$1.55$3.28 05/29$1.55–$2.90$1.55--
$35.00Jan 15$0.00$1.15$0.57$0.40 07/10$0.20–$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$4.50$2.25$1.35 06/12$1.48–$2.50$1.35--
$25.00Jan 21$0.00$2.70$1.35$0.80 07/22$0.85–$2.50$0.80--
$22.50Jan 21$0.00$2.70$1.35$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 3,085
Total Puts 1,003
Put/Call Ratio 0.33
Net Difference 2,082

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,521
Total Puts 3,246
Average Put/Call Ratio 1.62
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