Tour v477
CAKE
CHEESECAKE FACTORY I
$101.42 +0.11%
$101.25 (-0.17%)🌙
as of 07/31 06:19 PM
(7/30 18:27) ◀
|
Friday, July 31, 2026 (6:19pm)
January 2026
|
▶ (8/3 18:17)
◀ 7/31 18:19 ▶

Option Volume

Detail
ℹ
Current (07/31) 2,445
Calls: 1,572 (64%)
Puts: 873 (36%)
Prior (07/30) 4,088
Calls: 3,085 (75%)
Puts: 1,003 (25%)
Current vs Prior -40.19%
Calls: -49.04% (Calls)
Puts: -12.96% (Puts)
Prior 7-Day Total 10,525
Calls: 6,388 (61%)
Puts: 4,137 (39%)
Prior 7-Day Average 1,503
Calls: 912 (61%)
Puts: 591 (39%)
Current vs Prior 7-Day Avg +62.61%
Calls: +72.26%
Puts: +47.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $710.6K
Calls: $484.6K (68%)
Puts: $226.1K (32%)
Prior (07/30) $865.8K
Calls: $730.1K (84%)
Puts: $135.7K (16%)
Current vs Prior -17.93%
Calls: -33.63%
Puts: +66.60%
Prior 7-Day Total $3.79M
Calls: $2.93M (77%)
Puts: $858.4K (23%)
Prior 7-Day Average $541.2K
Calls: $418.6K (77%)
Puts: $122.6K (23%)
Current vs Prior 7-Day Avg +31.31%
Calls: +15.77%
Puts: +84.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.56
Prior (07/30) 0.33
Current vs Prior +70.81%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -65.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 6,167
Calls: 3,154 (51%)
Puts: 3,013 (49%)
Prior (07/30) 3,591
Calls: 1,670 (47%)
Puts: 1,921 (53%)
Current vs Prior +71.73%
Prior 7-Day Total 34,324
Calls: 17,317 (50%)
Puts: 17,007 (50%)
Prior 7-Day Average 4,903
Calls: 2,473 (50%)
Puts: 2,429 (50%)
Current vs Prior 7-Day Avg +25.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.42% | 13.02%
Prior 9.92% | 12.78%
Current vs Prior -5.08% | +1.82%
Prior 7-Day Avg 10.99% | 13.96%
Current vs 7-Day Avg -14.30% | -6.76%
Prior 7-Day Eod 9.92% | 12.78%
Current vs 7-Day Eod -5.08% | +1.82%
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 21.86% | 26.32%
Calls: 22.44% | 27.80%
Puts: 21.26% | 24.83%
Current vs 7-Day Avg -29.50% | +17.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($484.6K). Below-average activity with volume down 40% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 71% - increased hedging/bearish positioning.

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 -- 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. 9 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2125.4028.10$26.7510.1%31.00--
$80.00Aug 2120.4023.30$21.8513.3%21.0037
$87.50Aug 2113.1016.10$14.6020.5%70.94--
$85.00Aug 2115.4018.50$16.9518.3%10.93100
$90.00Aug 2110.8013.70$12.2523.7%20.91234
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 214.806.00$5.4022.2%150.6521

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.9K, top 811)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 211.902.15$2.0312.3%8110.35914
$110.00Aug 210.601.10$0.8558.8%2590.18960
$100.00Aug 213.804.50$4.1516.9%2020.57198
$115.00Aug 210.051.15$0.60183.3%110.123
$87.50Aug 2113.1016.10$14.6020.5%70.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.000.20$0.10200.0%1900.02305
$90.00Aug 210.200.70$0.45111.1%1270.1079
$100.00Aug 212.403.10$2.7525.5%680.43102
$95.00Aug 210.801.45$1.1357.5%490.2245
$97.50Aug 211.452.10$1.7836.5%340.316

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 24.00, avg 9.08)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.25$4.75$0.2519.00$110.25
$115.00$120.00Aug 21$0.42$4.58$0.4210.90$115.42
$105.00$110.00Aug 21$1.18$3.82$1.183.24$106.18
$100.00$105.00Aug 21$2.12$2.88$2.121.36$102.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Aug 21$0.10$2.40$0.1024.00$77.40
$85.00$82.50Aug 21$0.15$2.35$0.1515.67$84.85
$90.00$87.50Aug 21$0.15$2.35$0.1515.67$89.85
$92.50$90.00Aug 21$0.25$2.25$0.259.00$92.25
$95.00$92.50Aug 21$0.43$2.07$0.434.81$94.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 49.00, avg 5.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$4.90$4.90$0.1049.00$79.90
$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
$95.00$100.00Aug 21$3.90$3.90$1.103.55$98.90
$92.50$95.00Aug 21$1.70$1.70$0.802.12$94.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$100.00Aug 21$2.65$2.65$2.351.13$102.35
$100.00$97.50Aug 21$0.97$0.97$1.530.63$99.03
$97.50$95.00Aug 21$0.65$0.65$1.850.35$96.85
$95.00$92.50Aug 21$0.43$0.43$2.070.21$94.57
$92.50$90.00Aug 21$0.25$0.25$2.250.11$92.25

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. 9 found (cheapest 6.80% of stock, avg 13.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$4.15$2.75$6.90$93.10$106.906.80%
$105.00Aug 21$2.03$5.40$7.43$97.57$112.437.33%
$95.00Aug 21$8.05$1.13$9.18$85.82$104.189.05%
$92.50Aug 21$9.75$0.70$10.45$82.05$102.9510.30%
$90.00Aug 21$12.25$0.45$12.70$77.30$102.7012.52%
$87.50Aug 21$14.60$0.30$14.90$72.60$102.4014.69%
$85.00Aug 21$16.95$0.35$17.30$67.70$102.3017.06%
$80.00Aug 21$21.85$0.18$22.03$57.97$102.0321.72%
$75.00Aug 21$26.75$0.10$26.85$48.15$101.8526.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.04% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$90.00Aug 21$0.60$0.45$1.05$88.95$116.05
$110.00$90.00Aug 21$0.85$0.45$1.30$88.70$111.30
$115.00$92.50Aug 21$0.60$0.70$1.30$91.20$116.30
$110.00$92.50Aug 21$0.85$0.70$1.55$90.95$111.55
$115.00$95.00Aug 21$0.60$1.13$1.73$93.27$116.73
$110.00$95.00Aug 21$0.85$1.13$1.98$93.02$111.98
$115.00$97.50Aug 21$0.60$1.78$2.38$95.12$117.38
$105.00$90.00Aug 21$2.03$0.45$2.48$87.52$107.48
$110.00$97.50Aug 21$0.85$1.78$2.63$94.87$112.63
$105.00$92.50Aug 21$2.03$0.70$2.73$89.77$107.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 4.88, avg credit $1.95)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/100Aug 21$4.15$0.854.88$88.35$99.15
82/8595/100Aug 21$4.05$0.954.26$80.95$99.05
88/9095/100Aug 21$4.05$0.954.26$85.95$99.05
75/7895/100Aug 21$4.00$1.004.00$73.50$99.00
82/8592/95Aug 21$1.85$0.652.85$83.15$94.35
88/9092/95Aug 21$1.85$0.652.85$88.15$94.35
75/7892/95Aug 21$1.80$0.702.57$75.70$94.30
100/105110/115Aug 21$2.90$2.101.38$102.10$112.90
95/98100/105Aug 21$2.77$2.231.24$94.73$102.77
92/95100/105Aug 21$2.55$2.451.04$92.45$102.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.49$4.519.20
$105.00$110.00$115.00Aug 21$0.93$4.074.38
$100.00$105.00$110.00Aug 21$0.94$4.064.32
$90.00$92.50$95.00Aug 21$0.80$1.702.12
$95.00$100.00$105.00Aug 21$1.78$3.221.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.10$2.4024.00
$80.00$82.50$85.00Aug 21$0.13$2.3718.23
$90.00$92.50$95.00Aug 21$0.18$2.3212.89
$85.00$87.50$90.00Aug 21$0.20$2.3011.50
$92.50$95.00$97.50Aug 21$0.22$2.2810.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.10, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.25$4.75
$120.00$125.001:2Aug 21-$0.32$4.68
$110.00$115.001:2Aug 21-$0.35$4.65
$100.00$105.001:2Aug 21$0.09$4.91
$115.00$120.001:2Aug 21$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.10$4.90
$77.50$75.001:2Aug 21$0.00$2.50
$85.00$82.501:2Aug 21-$0.05$2.45
$90.00$87.501:2Aug 21-$0.15$2.35
$82.50$80.001:2Aug 21-$0.16$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.87%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$1.900.353.5%1.87%5.40%811914
$110.00Aug 21$0.600.188.5%0.59%9.05%259960

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. 188 contracts (avg 757 vol/day, 169 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 $47.50 01-15 call last traded $32.61 on 07/10 (now $54.00/$56.40) — try a limit near $54.00. Also watch the $70.00 10-16 call last traded $16.25 on 07/23 (now $31.60/$33.90) — try a limit near $31.60; the $50.00 01-21 call last traded $33.94 on 06/25 (now $53.20/$57.50) — try a limit near $53.20. Most tradeable put: the $85.00 01-21 put last traded $15.08 on 07/17 (now $8.10/$11.40) — try a limit near $9.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$3.80$4.50$4.15$0.25 07/24$0.38–$4.15$3.80198
$100.00Sep 18$5.50$6.60$6.05$1.75 07/21$0.85–$6.50$5.5012
$100.00Oct 16$6.80$8.60$7.70$2.60 07/20$1.02–$7.80$6.80--
$100.00Jan 15$11.20$12.10$11.65$5.20 07/21$2.48–$11.65$11.20--
$100.00Jan 21$20.50$24.50$22.50$12.70 07/17$8.20–$22.50$20.50--
$105.00Aug 21$1.90$2.15$2.03$0.47 07/21$0.23–$2.13$1.90914
$105.00Oct 16$5.50$6.20$5.85$1.25 07/23$0.68–$6.30$5.50--
$105.00Jan 15$8.10$9.70$8.90$4.00 07/21$1.83–$8.90$8.10--
$105.00Jan 21$18.50$22.00$20.25$8.24 07/01$7.50–$20.25$18.50--
$105.00Sep 18$3.30$4.30$3.80--$3.75–$3.80$3.304
$95.00Aug 21$6.60$9.50$8.05$1.10 07/24$0.50–$8.05$6.60109
$95.00Sep 18$8.10$11.20$9.65$3.00 07/20$1.38–$9.65$8.1019
$95.00Oct 16$10.40$12.80$11.60$4.10 07/21$1.02–$11.60$10.40--
$95.00Jan 15$13.10$15.90$14.50$7.28 07/21$3.30–$14.50$13.10--
$95.00Jan 21$22.00$26.50$24.25$14.30 07/17$10.00–$24.25$22.00--
$110.00Aug 21$0.60$1.10$0.85$0.26 07/22$0.20–$1.43$0.60960
$110.00Oct 16$3.70$4.50$4.10$0.85 07/23$0.55–$4.10$3.70--
$110.00Jan 15$6.60$7.80$7.20$2.72 07/17$1.40–$7.20$6.609
$110.00Jan 21$16.50$20.00$18.25$8.90 07/10$6.50–$18.25$16.50--
$110.00Sep 18$1.75$2.60$2.17--$2.10–$2.35$1.7513
$92.50Aug 21$8.90$10.60$9.75$1.35 07/23$1.25–$9.75$8.90--
$92.50Oct 16$10.80$14.60$12.70$4.20 07/22$3.43–$12.70$10.80--
$92.50Jan 15$14.80$17.40$16.10--$16.10–$16.10—$14.806
$90.00Aug 21$10.80$13.70$12.25$2.80 07/24$0.68–$12.25$10.80234
$90.00Sep 18$11.90$14.60$13.25$3.70 07/24$3.25–$13.25$11.90--
$90.00Oct 16$13.50$16.40$14.95$4.60 07/23$1.75–$14.95$13.50--
$90.00Jan 15$15.80$19.50$17.65$9.55 07/20$4.25–$17.65$15.8047
$90.00Jan 21$24.50$29.00$26.75$15.80 07/23$10.85–$26.75$24.5012
$115.00Oct 16$1.40$3.10$2.25$0.58 07/17$0.40–$2.53$1.40--
$115.00Jan 15$5.10$6.20$5.65$2.28 07/20$0.85–$5.65$5.10--
$115.00Jan 21$14.90$18.00$16.45$5.90 07/02$5.50–$16.45$14.902
$115.00Aug 21$0.05$1.15$0.60--$0.60–$0.60—$0.053
$87.50Aug 21$13.10$16.10$14.60$2.80 07/24$1.13–$14.60$13.10--
$87.50Oct 16$15.00$18.20$16.60$5.30 07/23$2.28–$16.60$15.00--
$87.50Jan 15$18.70$21.20$19.95$10.50 07/20$5.05–$19.95$18.70--
$87.50Jan 21$27.00$30.50$28.75$14.71 07/10$12.50–$28.75$27.00--
$85.00Aug 21$15.40$18.50$16.95$4.30 07/24$1.73–$16.95$15.40100
$85.00Sep 18$16.30$19.10$17.70$5.70 07/24$4.65–$17.70$16.30--
$85.00Oct 16$16.90$20.30$18.60$6.28 07/23$2.97–$18.60$16.90--
$85.00Jan 15$20.10$23.10$21.60$9.75 07/23$5.85–$21.60$20.10--
$85.00Jan 21$28.50$31.60$30.05$19.00 07/21$13.25–$30.05$28.50--
$120.00Jan 15$2.95$4.80$3.88$1.40 07/23$0.83–$4.00$2.9511
$120.00Jan 21$12.80$15.00$13.90$7.33 07/22$5.00–$14.00$12.807
$82.50Aug 21$17.80$20.90$19.35$6.85 07/22$2.35–$19.35$17.80--
$82.50Sep 18$18.50$21.40$19.95$7.65 07/21$6.40–$19.95$18.50--
$82.50Oct 16$19.30$22.40$20.85$6.45 07/14$4.00–$20.85$19.30--
$82.50Jan 15$22.60$25.00$23.80$10.85 07/23$6.50–$23.80$22.60--
$82.50Jan 21$29.00$33.30$31.15$16.84 07/14$14.00–$31.15$29.002
$80.00Aug 21$20.40$23.30$21.85$7.40 07/24$3.15–$21.85$20.4037
$80.00Sep 18$20.40$23.80$22.10$9.05 07/17$7.90–$22.10$20.40--
$80.00Oct 16$21.60$24.70$23.15$9.50 07/24$5.10–$23.15$21.60--
$80.00Jan 15$23.80$27.00$25.40$12.70 07/23$7.90–$25.40$23.80--
$80.00Jan 21$31.50$34.70$33.10$21.92 07/20$15.00–$33.10$31.50--
$125.00Oct 16$0.95$2.20$1.58--$1.58–$1.58—$0.955
$125.00Jan 15$2.10$3.70$2.90--$2.90–$2.90—$2.1010
$77.50Aug 21$23.00$25.90$24.45$8.70 07/24$4.05–$24.45$23.00--
$77.50Oct 16$24.30$27.20$25.75$10.60 07/16$6.25–$25.75$24.30--
$77.50Jan 15$25.50$28.90$27.20$15.05 07/21$8.85–$27.20$25.50--
$77.50Jan 21$32.00$36.50$34.25$21.32 07/24$16.25–$34.25$32.00--
$75.00Aug 21$25.40$28.10$26.75$13.00 07/21$5.45–$26.75$25.40--
$75.00Sep 18$25.30$28.70$27.00$13.69 07/20$11.00–$27.00$25.30--
$75.00Oct 16$26.20$29.40$27.80$14.05 07/21$7.45–$27.80$26.20--
$75.00Jan 15$27.60$31.20$29.40$10.10 06/17$10.45–$29.40$27.60--
$75.00Jan 21$35.00$38.50$36.75$23.25 07/17$17.50–$36.75$35.00--
$72.50Aug 21$27.90$30.60$29.25$14.79 07/22$7.10–$29.25$27.90--
$72.50Oct 16$28.50$31.70$30.10$13.50 07/16$8.95–$30.10$28.5033
$72.50Jan 15$30.50$33.20$31.85$16.80 07/23$11.70–$31.85$30.50--
$72.50Jan 21$35.50$40.00$37.75$20.50 06/29$18.50–$37.75$35.50--
$70.00Aug 21$29.60$33.30$31.45$13.38 07/16$8.65–$31.45$29.60--
$70.00Oct 16$31.60$33.90$32.75$16.25 07/23$10.40–$32.75$31.60285
$70.00Jan 15$31.80$35.40$33.60$18.50 07/23$13.20–$33.60$31.80--
$70.00Jan 21$37.50$41.50$39.50$27.40 07/21$19.75–$39.50$37.50--
$135.00Sep 18$0.10$0.45$0.28--$0.28–$0.28—$0.1020
$67.50Aug 21$32.20$35.80$34.00$15.07 07/15$10.60–$34.00$32.20--
$67.50Oct 16$32.90$36.40$34.65$20.60 07/20$12.60–$34.65$32.90--
$67.50Jan 15$34.10$37.80$35.95$18.27 07/14$14.55–$35.95$34.10--
$67.50Jan 21$40.50$43.50$42.00$26.75 07/23$21.00–$42.00$40.50--
$65.00Aug 21$34.70$38.00$36.35$21.30 07/17$12.75–$36.40$34.70--
$65.00Oct 16$35.30$38.80$37.05$18.40 07/15$13.85–$37.05$35.30--
$65.00Jan 15$36.40$40.10$38.25$22.65 07/23$16.20–$38.25$36.40--
$65.00Jan 21$41.00$45.50$43.25$25.70 07/14$22.25–$43.25$41.00--
$62.50Jan 15$40.00$41.50$40.75$22.00 07/14$18.25–$40.75$40.00--
$62.50Jan 21$43.00$47.50$45.25$24.79 06/24$23.95–$45.25$43.00--
$60.00Sep 18$39.40$43.40$41.40$26.10 07/17$23.95–$41.45$39.40--
$60.00Oct 16$40.80$43.80$42.30$20.70 06/30$18.20–$42.30$40.80--
$60.00Jan 15$42.00$44.60$43.30$29.28 07/20$19.85–$43.30$42.00--
$60.00Jan 21$45.00$49.00$47.00$30.40 07/13$25.30–$47.00$45.00--
$57.50Oct 16$42.90$46.20$44.55$30.20 07/20$20.40–$44.55$42.90--
$57.50Jan 15$44.60$46.90$45.75$19.00 06/11$21.70–$45.75$44.60--
$57.50Jan 21$46.50$51.00$48.75$31.86 07/16$26.55–$48.75$46.50--
$55.00Oct 16$45.50$48.70$47.10$29.00 07/10$22.90–$47.10$45.50--
$55.00Jan 15$47.00$48.70$47.85$29.80 07/10$24.20–$47.85$47.00--
$55.00Jan 21$48.50$53.00$50.75$37.50 07/21$28.25–$50.75$48.50--
$52.50Oct 16$47.50$51.10$49.30$22.23 06/16$24.95–$49.30$47.50--
$52.50Jan 15$49.30$51.60$50.45$28.06 07/10$26.35–$50.45$49.30--
$52.50Jan 21$51.00$55.00$53.00$25.00 06/10$30.25–$53.00$51.00--
$50.00Jan 15$51.60$54.00$52.80$30.50 06/30$28.40–$52.80$51.60--
$50.00Jan 21$53.20$57.50$55.35$33.94 06/25$32.00–$55.35$53.2068
$47.50Jan 15$54.00$56.40$55.20$32.61 07/10$30.60–$55.20$54.0034
$47.50Jan 21$55.00$59.50$57.25$38.50 07/10$34.00–$57.25$55.00--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$2.40$3.10$2.75--$2.70–$3.53$2.40102
$100.00Sep 18$4.50$4.80$4.65--$4.65–$4.90$4.5017
$100.00Oct 16$5.70$6.50$6.10--$6.10–$6.10—$5.7075
$100.00Jan 21$15.50$19.00$17.25--$17.25–$17.25—$15.5016
$105.00Jan 21$18.50$20.10$19.30$26.50 07/20$19.25–$32.25$19.30--
$105.00Aug 21$4.80$6.00$5.40--$5.40–$5.40—$4.8021
$97.50Aug 21$1.45$2.10$1.78--$1.78–$1.78—$1.456
$97.50Sep 18$3.50$3.90$3.70--$3.70–$3.70—$3.503
$95.00Oct 16$2.70$4.50$3.60$11.70 07/22$3.60–$19.35$3.604
$95.00Sep 18$2.45$3.00$2.73--$2.63–$3.25$2.4528
$95.00Aug 21$0.80$1.45$1.13--$1.13–$1.45$0.8045
$110.00Aug 21$8.00$10.70$9.35$25.00 07/17$9.35–$33.35$9.35--
$110.00Sep 18$9.90$11.60$10.75--$10.75–$10.75—$9.901
$92.50Aug 21$0.50$0.90$0.70--$0.70–$0.70—$0.5059
$90.00Aug 21$0.20$0.70$0.45$7.47 07/24$0.45–$14.10$0.4579
$90.00Oct 16$1.85$3.00$2.42$9.00 07/20$2.42–$15.05$2.4213
$90.00Jan 15$3.70$5.60$4.65$11.50 07/20$4.65–$16.75$4.65--
$90.00Sep 18$1.45$1.70$1.58--$1.58–$1.58—$1.4525
$87.50Aug 21$0.05$0.55$0.30$5.80 07/24$0.30–$12.05$0.3058
$87.50Sep 18$0.40$1.50$0.95$7.10 07/24$0.95–$8.20$0.95--
$87.50Oct 16$1.75$2.45$2.10$7.00 07/21$2.10–$13.05$2.10--
$87.50Jan 15$3.30$4.80$4.05$10.00 07/22$4.05–$14.65$4.05--
$85.00Aug 21$0.20$0.50$0.35$4.60 07/23$0.25–$9.75$0.35311
$85.00Oct 16$0.50$2.40$1.45$6.79 07/23$1.45–$10.95$1.45--
$85.00Jan 15$2.50$4.20$3.35$9.10 07/24$3.35–$13.25$3.35--
$85.00Jan 21$8.10$11.40$9.75$15.08 07/17$9.75–$18.50$9.753
$120.00Jan 21$25.80$29.40$27.60$38.00 07/17$27.60–$45.00$27.60--
$82.50Aug 21$0.00$0.40$0.20$3.30 07/24$0.20–$8.20$0.20239
$82.50Sep 18$0.15$0.70$0.43$4.51 07/23$0.43–$5.45$0.43--
$82.50Oct 16$0.25$2.20$1.23$5.50 07/24$1.23–$9.10$1.2318
$82.50Jan 15$3.00$3.50$3.25$7.51 07/21$3.23–$11.50$3.25--
$80.00Aug 21$0.00$0.35$0.18$2.40 07/23$0.13–$6.20$0.18385
$80.00Sep 18$0.05$0.55$0.30$3.57 07/24$0.30–$4.33$0.30--
$80.00Oct 16$0.95$1.40$1.17$4.55 07/24$1.17–$8.00$1.17287
$80.00Jan 15$1.95$3.10$2.53$6.89 07/24$2.53–$10.05$2.53--
$80.00Jan 21$6.20$9.30$7.75$12.80 07/22$7.75–$15.50$7.75--
$77.50Aug 21$0.00$0.40$0.20$1.65 07/24$0.15–$4.90$0.20144
$77.50Sep 18$0.05$0.70$0.38$2.54 07/23$0.30–$3.35$0.38--
$77.50Oct 16$0.35$1.80$1.08$3.70 07/24$0.95–$6.10$1.08--
$77.50Jan 15$0.85$3.30$2.07$5.76 07/17$2.05–$8.35$2.07--
$75.00Aug 21$0.00$0.20$0.10$1.27 07/24$0.08–$3.70$0.10305
$75.00Sep 18$0.00$0.60$0.30$1.74 07/24$0.23–$2.72$0.30--
$75.00Oct 16$0.55$1.00$0.78$2.67 07/24$0.78–$5.45$0.78--
$75.00Jan 15$0.65$2.75$1.70$4.90 07/23$1.65–$7.15$1.70--
$72.50Aug 21$0.00$0.05$0.03$0.90 07/23$0.03–$2.73$0.03--
$72.50Oct 16$0.15$1.00$0.57$0.90 07/21$0.57–$4.15$0.57--
$72.50Jan 15$0.35$2.55$1.45$4.21 07/17$1.45–$6.15$1.45--
$70.00Aug 21$0.00$0.10$0.05$0.50 07/20$0.05–$1.83$0.05249
$70.00Sep 18$0.00$0.50$0.25$0.99 07/23$0.18–$1.75$0.25--
$70.00Oct 16$0.05$1.65$0.85$1.70 07/23$0.85–$3.13$0.85--
$70.00Jan 15$0.80$2.45$1.63$3.82 07/17$1.15–$5.15$1.63--
$70.00Jan 21$3.40$6.80$5.10$8.42 07/17$5.10–$10.45$5.102
$67.50Aug 21$0.00$0.40$0.20$0.35 07/23$0.05–$1.30$0.20--
$67.50Oct 16$0.00$0.75$0.38$1.65 07/13$0.38–$2.17$0.38--
$67.50Jan 15$0.05$2.30$1.17$2.84 07/23$1.17–$4.65$1.17--
$67.50Jan 21$2.90$6.30$4.60$13.50 06/05$4.60–$9.45$4.60--
$65.00Aug 21$0.00$0.45$0.23$0.42 07/23$0.03–$0.93$0.23247
$65.00Oct 16$0.00$0.75$0.38$0.95 07/20$0.38–$1.70$0.38194
$65.00Jan 15$0.05$2.20$1.13$2.85 07/10$1.10–$3.47$1.13--
$62.50Oct 16$0.00$1.05$0.53$0.95 07/24$0.50–$1.15$0.53--
$62.50Jan 15$0.60$1.55$1.08$2.00 07/22$1.08–$3.08$1.08--
$60.00Aug 21$0.00$1.10$0.55$0.46 07/08$0.28–$0.75$0.46--
$60.00Oct 16$0.00$1.45$0.73$0.27 07/22$0.38–$1.13$0.27--
$60.00Jan 15$0.40$1.35$0.88$2.24 07/10$0.88–$2.33$0.88--
$60.00Jan 21$1.00$4.80$2.90$4.91 07/17$2.85–$6.90$2.90--
$57.50Oct 16$0.00$0.95$0.48$0.79 07/14$0.33–$1.02$0.48--
$57.50Jan 15$0.25$1.15$0.70$1.36 07/20$0.70–$1.78$0.7012
$55.00Aug 21$0.00$1.05$0.53$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$1.85$0.95$1.10 07/20$0.65–$1.63$0.95--
$55.00Jan 21$0.90$3.90$2.40$4.40 07/17$2.25–$5.40$2.40--
$52.50Oct 16$0.00$0.40$0.20$0.20 07/22$0.18–$0.45$0.20--
$52.50Jan 15$0.20$0.80$0.50$1.30 07/15$0.50–$1.33$0.5065
$52.50Jan 21$0.35$3.70$2.03$6.70 06/01$2.03–$4.50$2.03--
$50.00Oct 16$0.00$1.20$0.60$0.18 07/22$0.20–$0.88$0.18--
$50.00Jan 15$0.10$1.70$0.90$1.00 07/06$0.58–$1.08$0.90--
$50.00Jan 21$0.40$3.50$1.95$4.67 06/11$1.95–$4.00$1.95--
$47.50Oct 16$0.00$0.95$0.48$0.33 07/17$0.13–$0.75$0.33--
$47.50Jan 15$0.10$0.75$0.43$0.80 07/10$0.43–$1.18$0.43--
$45.00Jan 15$0.00$1.60$0.80$0.94 06/22$0.43–$0.93$0.80--
$45.00Jan 21$0.00$5.00$2.50$4.96 06/02$1.65–$3.00$2.50--
$40.00Jan 15$0.00$1.00$0.50$0.81 06/11$0.30–$0.85$0.50--
$40.00Jan 21$0.00$2.95$1.48$3.28 05/29$1.48–$2.90$1.48--
$35.00Jan 15$0.00$1.20$0.60$0.40 07/10$0.25–$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$5.00$2.50$1.35 06/12$1.48–$2.50$1.35--
$25.00Jan 21$0.00$3.90$1.95$0.80 07/22$0.85–$1.95$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 1,572
Total Puts 873
Put/Call Ratio 0.56
Net Difference 699

Prior's Put/Call Breakdown

Total Calls 3,085
Total Puts 1,003
Put/Call Ratio 0.33
Net Difference 2,082

Prior 7-Day Put/Call Summary

Total Calls 6,388
Total Puts 4,137
Average Put/Call Ratio 1.59
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