Tour v487
CAKE
CHEESECAKE FACTORY I
$104.89 +3.42%
$104.76 (-0.12%)🌙
as of 08/03 06:17 PM
(7/31 18:19) ◀
|
Monday, August 3, 2026 (6:17pm)
January 2026
|
▶ (8/4 18:29)
◀ 8/3 18:17 ▶

Option Volume

Detail
ℹ
Current (08/03) 3,352
Calls: 1,808 (54%)
Puts: 1,544 (46%)
Prior (07/31) 2,445
Calls: 1,572 (64%)
Puts: 873 (36%)
Current vs Prior +37.10%
Calls: +15.01% (Calls)
Puts: +76.86% (Puts)
Prior 7-Day Total 12,824
Calls: 7,879 (61%)
Puts: 4,945 (39%)
Prior 7-Day Average 1,832
Calls: 1,125 (61%)
Puts: 706 (39%)
Current vs Prior 7-Day Avg +82.97%
Calls: +60.63%
Puts: +118.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $1.46M
Calls: $745.1K (51%)
Puts: $710.9K (49%)
Prior (07/31) $710.6K
Calls: $484.6K (68%)
Puts: $226.1K (32%)
Current vs Prior +104.88%
Calls: +53.76%
Puts: +214.45%
Prior 7-Day Total $4.45M
Calls: $3.38M (76%)
Puts: $1.07M (24%)
Prior 7-Day Average $635.1K
Calls: $482.8K (76%)
Puts: $152.3K (24%)
Current vs Prior 7-Day Avg +129.26%
Calls: +54.33%
Puts: +366.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.85
Prior (07/31) 0.56
Current vs Prior +53.78%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -45.18%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 5,203
Calls: 2,835 (54%)
Puts: 2,368 (46%)
Prior (07/31) 6,167
Calls: 3,154 (51%)
Puts: 3,013 (49%)
Current vs Prior -15.63%
Prior 7-Day Total 39,861
Calls: 20,290 (51%)
Puts: 19,571 (49%)
Prior 7-Day Average 5,694
Calls: 2,898 (51%)
Puts: 2,795 (49%)
Current vs Prior 7-Day Avg -8.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.20% | 13.25%
Prior 9.42% | 13.02%
Current vs Prior -2.30% | +1.82%
Prior 7-Day Avg 10.61% | 13.71%
Current vs 7-Day Avg -13.26% | -3.33%
Prior 7-Day Eod 9.42% | 13.02%
Current vs 7-Day Eod -2.30% | +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 20.01% | 27.61%
Calls: 22.11% | 29.41%
Puts: 17.90% | 25.80%
Current vs 7-Day Avg -22.99% | +12.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 105% vs prior. Dollar volume significantly above 7-day average (129% higher). Volume explosion - 83% above 7-day average (3,352 vs avg 1,832). P/C ratio rising 54% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 8 found (avg delta 0.82, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2118.5020.90$19.7012.2%50.94--
$92.50Aug 2111.2013.50$12.3518.6%60.9234
$90.00Aug 2113.2016.50$14.8522.2%70.91--
$95.00Aug 218.9011.30$10.1023.8%20.86--
$97.50Aug 216.709.10$7.9030.4%10.82--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2124.0027.20$25.6012.5%100.924

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 2.2K, top 844)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 213.103.50$3.3012.1%8440.501.0K
$110.00Aug 211.251.50$1.3818.1%3980.28771
$100.00Aug 215.706.80$6.2517.6%1240.72248
$115.00Aug 210.400.60$0.5040.0%1010.138
$120.00Aug 210.150.30$0.2268.2%130.065
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.551.75$1.6512.1%4060.28127
$95.00Aug 210.600.95$0.7745.5%1390.1471
$90.00Aug 210.250.70$0.4893.7%900.08160
$85.00Aug 210.000.50$0.25200.0%250.04307
$105.00Aug 213.103.70$3.4017.6%120.5028

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. 11 found (best R:R 16.86, avg 7.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.28$4.72$0.2816.86$115.28
$110.00$115.00Aug 21$0.88$4.12$0.884.68$110.88
$105.00$110.00Aug 21$1.92$3.08$1.921.60$106.92
$100.00$105.00Aug 21$2.95$2.05$2.950.69$102.95
$97.50$100.00Aug 21$1.65$0.85$1.650.52$99.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.15$2.35$0.1515.67$82.35
$97.50$95.00Aug 21$0.16$2.34$0.1614.62$97.34
$90.00$87.50Aug 21$0.18$2.32$0.1812.89$89.82
$95.00$92.50Aug 21$0.37$2.13$0.375.76$94.63
$100.00$97.50Aug 21$0.72$1.78$0.722.47$99.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 32.33, avg 4.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$4.85$4.85$0.1532.33$89.85
$92.50$95.00Aug 21$2.25$2.25$0.259.00$94.75
$95.00$97.50Aug 21$2.20$2.20$0.307.33$97.20
$97.50$100.00Aug 21$1.65$1.65$0.851.94$99.15
$100.00$105.00Aug 21$2.95$2.95$2.051.44$102.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$105.00Aug 21$22.20$22.20$2.807.93$107.80
$105.00$100.00Aug 21$1.75$1.75$3.250.54$103.25
$100.00$97.50Aug 21$0.72$0.72$1.780.40$99.28
$95.00$92.50Aug 21$0.37$0.37$2.130.17$94.63
$90.00$87.50Aug 21$0.18$0.18$2.320.08$89.82

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 6.39% of stock, avg 11.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$3.30$3.40$6.70$98.30$111.706.39%
$100.00Aug 21$6.25$1.65$7.90$92.10$107.907.53%
$97.50Aug 21$7.90$0.93$8.83$88.67$106.338.42%
$95.00Aug 21$10.10$0.77$10.87$84.13$105.8710.36%
$92.50Aug 21$12.35$0.40$12.75$79.75$105.2512.16%
$90.00Aug 21$14.85$0.48$15.33$74.67$105.3314.62%
$85.00Aug 21$19.70$0.25$19.95$65.05$104.9519.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.59% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$92.50Aug 21$0.22$0.40$0.62$91.88$120.62
$125.00$92.50Aug 21$0.25$0.40$0.65$91.85$125.65
$115.00$92.50Aug 21$0.50$0.40$0.90$91.60$115.90
$120.00$95.00Aug 21$0.22$0.77$0.99$94.01$120.99
$125.00$95.00Aug 21$0.25$0.77$1.02$93.98$126.02
$120.00$97.50Aug 21$0.22$0.93$1.15$96.35$121.15
$125.00$97.50Aug 21$0.25$0.93$1.18$96.32$126.18
$115.00$95.00Aug 21$0.50$0.77$1.27$93.73$116.27
$115.00$97.50Aug 21$0.50$0.93$1.43$96.07$116.43
$110.00$92.50Aug 21$1.38$0.40$1.78$90.72$111.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 24.00, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8292/95Aug 21$2.40$0.1024.00$80.10$94.90
88/9095/98Aug 21$2.38$0.1219.83$87.62$97.38
80/8295/98Aug 21$2.35$0.1515.67$80.15$97.35
92/9598/100Aug 21$2.02$0.484.21$92.98$99.52
88/9098/100Aug 21$1.83$0.672.73$88.17$99.33
80/8298/100Aug 21$1.80$0.702.57$80.70$99.30
92/95100/105Aug 21$3.32$1.681.98$91.68$103.32
88/90100/105Aug 21$3.13$1.871.67$86.87$103.13
95/98100/105Aug 21$3.11$1.891.65$94.39$103.11
80/82100/105Aug 21$3.10$1.901.63$79.40$103.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.05$2.4549.00
$115.00$120.00$125.00Aug 21$0.31$4.6915.13
$90.00$92.50$95.00Aug 21$0.25$2.259.00
$110.00$115.00$120.00Aug 21$0.60$4.407.33
$100.00$105.00$110.00Aug 21$1.03$3.973.85
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.13$2.3718.23
$90.00$92.50$95.00Aug 21$0.45$2.054.56
$95.00$97.50$100.00Aug 21$0.56$1.943.46

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 $-0.28, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.28$4.72
$100.00$105.001:2Aug 21-$0.35$4.65
$115.00$120.001:2Aug 21$0.06$4.94
$110.00$115.001:2Aug 21$0.38$4.62
$105.00$110.001:2Aug 21$0.54$4.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$92.501:2Aug 21-$0.03$2.47
$90.00$87.501:2Aug 21-$0.12$2.38
$85.00$82.501:2Aug 21-$0.15$2.35
$87.50$85.001:2Aug 21-$0.20$2.30
$100.00$97.501:2Aug 21-$0.21$2.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.96%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$3.100.500.1%2.96%3.06%8441.0K
$110.00Aug 21$1.250.284.9%1.19%6.06%398771
$115.00Aug 21$0.400.139.6%0.38%10.02%1018
$120.00Aug 21$0.150.0614.4%0.14%14.55%135

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. 200 contracts (avg 921 vol/day, 199 traded recently)

CAKE averages only 921 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 $39.10 on 07/29 (now $43.30/$44.80) — try a limit near $43.30. Also watch the $100.00 01-15 call last traded $11.63 on 07/31 (now $13.40/$14.10) — try a limit near $13.40; the $65.00 01-15 call last traded $22.65 on 07/23 (now $39.80/$42.40) — try a limit near $39.80. Most tradeable put: the $105.00 10-16 put last traded $8.30 on 07/31 (now $7.00/$7.30) — try a limit near $7.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$3.10$3.50$3.30$2.15 07/31$0.23–$3.30$3.101.0K
$105.00Sep 18$4.60$6.30$5.45$4.10 07/31$0.60–$5.45$4.60--
$105.00Oct 16$7.10$7.70$7.40$5.70 07/31$0.68–$7.40$7.10--
$105.00Jan 15$9.80$11.70$10.75$9.14 07/31$1.83–$10.75$9.80--
$105.00Jan 21$20.00$22.40$21.20$19.20 07/30$7.50–$21.20$20.00--
$100.00Aug 21$5.70$6.80$6.25$4.20 07/31$0.38–$6.25$5.70248
$100.00Sep 18$7.90$8.90$8.40$6.38 07/31$0.85–$8.40$7.9024
$100.00Oct 16$8.10$11.20$9.65$8.40 07/31$1.02–$9.65$8.40--
$100.00Jan 15$13.40$14.10$13.75$11.63 07/31$2.48–$13.75$13.4045
$100.00Jan 21$22.00$24.70$23.35$21.50 07/29$8.50–$23.35$22.00--
$110.00Aug 21$1.25$1.50$1.38$0.80 07/31$0.20–$1.43$1.25771
$110.00Sep 18$2.90$4.00$3.45$2.80 07/31$0.43–$3.45$2.9029
$110.00Oct 16$3.90$5.60$4.75$4.30 07/31$0.55–$4.75$4.3032
$110.00Jan 15$8.50$9.20$8.85$7.85 07/31$1.40–$8.85$8.50--
$110.00Jan 21$17.70$21.10$19.40$8.90 07/10$6.50–$19.40$17.7087
$97.50Jan 21$23.00$26.00$24.50$22.73 07/30$22.75–$24.50$23.00--
$95.00Aug 21$8.90$11.30$10.10$8.68 07/31$0.50–$10.10$8.90--
$95.00Sep 18$10.40$12.60$11.50$10.07 07/31$1.38–$11.50$10.40--
$95.00Oct 16$11.60$14.10$12.85$12.10 07/31$1.02–$12.85$12.10--
$95.00Jan 15$15.30$18.10$16.70$14.36 07/31$3.30–$16.70$15.30--
$95.00Jan 21$24.50$29.00$26.75$22.62 07/29$10.00–$26.75$24.50--
$115.00Aug 21$0.40$0.60$0.50$0.40 07/31$0.38–$0.60$0.408
$115.00Sep 18$1.40$2.65$2.03$1.10 07/31$0.33–$2.03$1.402
$115.00Oct 16$3.10$3.80$3.45$2.14 07/30$0.40–$3.45$3.10--
$115.00Jan 15$6.40$7.30$6.85$5.77 07/31$0.85–$6.85$6.4025
$115.00Jan 21$15.50$18.90$17.20$15.00 07/31$5.50–$17.20$15.50--
$92.50Aug 21$11.20$13.50$12.35$10.00 07/31$1.25–$12.35$11.2034
$92.50Sep 18$12.50$14.70$13.60$9.32 07/30$2.45–$13.60$12.50--
$92.50Oct 16$13.50$16.20$14.85$6.80 07/29$3.43–$14.85$13.50--
$92.50Jan 15$17.70$19.40$18.55$16.75 07/31$6.85–$18.55$17.70--
$92.50Jan 21$25.50$30.50$28.00$23.65 07/29$15.00–$28.00$25.50--
$90.00Aug 21$13.20$16.50$14.85$12.70 07/31$0.68–$14.85$13.20--
$90.00Sep 18$14.10$16.80$15.45$14.50 07/31$3.25–$15.45$14.5063
$90.00Oct 16$16.60$17.90$17.25$13.25 07/30$1.75–$17.25$16.60--
$90.00Jan 15$18.60$20.80$19.70$17.90 07/31$4.25–$19.70$18.60--
$90.00Jan 21$27.00$29.90$28.45$26.90 07/31$10.85–$28.45$27.00--
$120.00Aug 21$0.15$0.30$0.22$0.25 07/31$0.13–$0.22$0.225
$120.00Sep 18$1.00$1.55$1.27$1.00 07/31$0.35–$1.27$1.0014
$120.00Oct 16$1.85$2.60$2.23$2.00 07/31$1.05–$2.23$2.0020
$120.00Jan 15$4.30$5.80$5.05$4.50 07/31$0.83–$5.05$4.50--
$120.00Jan 21$13.50$16.00$14.75$14.70 07/31$5.00–$14.75$14.70--
$87.50Aug 21$15.70$19.00$17.35$15.80 07/31$1.13–$17.35$15.80--
$87.50Sep 18$16.20$19.00$17.60$11.85 07/29$4.00–$17.60$16.20--
$87.50Oct 16$17.50$20.30$18.90$17.90 07/31$2.28–$18.90$17.90--
$87.50Jan 15$20.30$22.80$21.55$19.21 07/30$5.05–$21.55$20.30--
$87.50Jan 21$28.50$31.70$30.10$14.71 07/10$12.50–$30.10$28.50--
$85.00Aug 21$18.50$20.90$19.70$17.20 07/31$1.73–$19.70$18.50--
$85.00Sep 18$18.70$21.40$20.05$16.95 07/29$4.65–$20.05$18.70--
$85.00Oct 16$19.50$22.40$20.95$14.00 07/29$2.97–$20.95$19.50--
$85.00Jan 15$22.20$25.10$23.65$21.00 07/30$5.85–$23.65$22.20--
$85.00Jan 21$30.00$32.90$31.45$28.57 07/30$13.25–$31.45$30.00--
$125.00Aug 21$0.00$0.50$0.25$0.05 07/31$0.05–$0.25$0.051
$125.00Oct 16$0.90$1.75$1.33$1.40 07/31$0.83–$1.58$1.33--
$125.00Jan 15$3.90$4.50$4.20$3.28 07/31$1.13–$4.20$3.9013
$82.50Aug 21$20.60$23.80$22.20$19.11 07/30$2.35–$22.20$20.60--
$82.50Sep 18$21.10$23.90$22.50$7.65 07/21$6.40–$22.50$21.10--
$82.50Oct 16$21.90$24.50$23.20$6.45 07/14$4.15–$23.20$21.90--
$82.50Jan 15$24.20$27.10$25.65$23.00 07/29$6.50–$25.65$24.20--
$82.50Jan 21$31.50$34.80$33.15$31.70 07/31$14.25–$33.15$31.70--
$80.00Aug 21$23.10$26.80$24.95$21.35 07/31$3.15–$24.95$23.10--
$80.00Sep 18$23.30$26.80$25.05$9.75 07/28$7.90–$25.05$23.30--
$80.00Oct 16$24.20$27.00$25.60$20.65 07/29$5.10–$25.60$24.20--
$80.00Jan 15$26.30$29.10$27.70$26.31 07/31$7.90–$27.70$26.31--
$80.00Jan 21$33.70$36.30$35.00$21.92 07/20$15.25–$35.00$33.70--
$130.00Sep 18$0.05$0.95$0.50$0.37 07/31$0.25–$0.50$0.37--
$130.00Oct 16$0.05$1.80$0.93$0.70 07/30$0.80–$1.08$0.70--
$77.50Aug 21$25.60$28.80$27.20$22.10 07/29$4.05–$27.20$25.60--
$77.50Oct 16$26.50$29.20$27.85$19.80 07/29$6.25–$27.85$26.50--
$77.50Jan 15$28.50$30.90$29.70$15.05 07/21$8.85–$29.70$28.50--
$77.50Jan 21$35.00$39.30$37.15$21.32 07/24$16.25–$37.15$35.00--
$75.00Aug 21$28.10$31.10$29.60$27.09 07/31$5.45–$29.60$28.10--
$75.00Sep 18$28.30$31.70$30.00$13.69 07/20$11.00–$30.00$28.30--
$75.00Oct 16$28.90$31.90$30.40$14.20 07/28$7.50–$30.40$28.90--
$75.00Jan 15$30.60$34.40$32.50$18.13 07/28$10.45–$32.50$30.60--
$75.00Jan 21$36.50$40.00$38.25$34.99 07/29$17.50–$38.25$36.50--
$135.00Sep 18$0.20$0.65$0.43$0.22 07/31$0.15–$0.43$0.22--
$72.50Aug 21$30.60$33.70$32.15$28.00 07/29$7.10–$32.15$30.60--
$72.50Oct 16$31.30$34.60$32.95$31.29 07/31$8.95–$32.95$31.30--
$72.50Jan 15$32.70$35.70$34.20$32.69 07/31$11.70–$34.20$32.70--
$72.50Jan 21$38.50$41.00$39.75$38.81 07/31$18.50–$39.75$38.81--
$70.00Aug 21$33.00$36.70$34.85$30.90 07/29$8.65–$34.85$33.00--
$70.00Oct 16$35.20$36.50$35.85$32.90 07/31$10.40–$35.85$35.20--
$70.00Jan 15$35.10$38.00$36.55$31.85 07/29$13.20–$36.55$35.1073
$70.00Jan 21$40.20$42.80$41.50$40.62 07/31$19.75–$41.50$40.62--
$140.00Oct 16$0.05$1.35$0.70$0.30 07/30$0.30–$0.70$0.30--
$67.50Aug 21$35.50$39.30$37.40$20.30 07/28$10.60–$37.40$35.50--
$67.50Oct 16$37.60$39.60$38.60$20.60 07/20$12.60–$38.60$37.60--
$67.50Jan 15$37.40$40.50$38.95$18.27 07/14$14.55–$38.95$37.40--
$67.50Jan 21$42.10$45.00$43.55$40.90 07/30$21.00–$43.55$42.1018
$65.00Aug 21$38.00$41.10$39.55$21.30 07/17$12.75–$39.55$38.00--
$65.00Oct 16$38.50$41.90$40.20$33.00 07/29$13.85–$40.20$38.50--
$65.00Jan 15$39.80$42.40$41.10$22.65 07/23$16.20–$41.10$39.8023
$65.00Jan 21$44.00$47.00$45.50$25.70 07/14$22.25–$45.50$44.00--
$62.50Jan 15$43.30$44.80$44.05$39.10 07/29$18.25–$44.05$43.30251
$62.50Jan 21$46.00$49.10$47.55$24.79 06/24$23.95–$47.55$46.00--
$60.00Sep 18$42.80$47.20$45.00$26.10 07/17$23.95–$45.00$42.80--
$60.00Oct 16$43.40$46.90$45.15$40.49 07/29$18.20–$45.15$43.40--
$60.00Jan 15$44.30$47.50$45.90$41.51 07/29$19.85–$45.90$44.30--
$60.00Jan 21$48.00$52.10$50.05$45.51 07/29$25.30–$50.05$48.00--
$150.00Jan 15$0.80$1.70$1.25--$1.25–$1.25—$0.804
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$3.10$3.70$3.40$4.80 07/31$3.40–$28.35$3.4028
$105.00Sep 18$5.20$5.80$5.50$7.35 07/31$5.50–$22.85$5.504
$105.00Oct 16$7.00$7.30$7.15$8.30 07/31$7.15–$28.55$7.1536
$105.00Jan 15$9.60$10.60$10.10$11.02 07/31$10.10–$29.05$10.105
$105.00Jan 21$16.00$19.30$17.65$19.01 07/31$17.65–$32.25$17.65--
$100.00Aug 21$1.55$1.75$1.65$2.80 07/31$1.65–$23.50$1.65127
$100.00Sep 18$3.00$3.80$3.40$4.83 07/31$3.40–$17.70$3.4044
$100.00Oct 16$4.60$5.10$4.85$6.20 07/31$4.85–$23.65$4.85138
$100.00Jan 15$6.60$8.20$7.40$8.85 07/31$7.40–$25.00$7.40--
$100.00Jan 21$14.30$17.50$15.90$16.60 07/31$15.90–$28.50$15.9022
$110.00Aug 21$5.90$8.40$7.15$11.30 07/29$7.15–$33.35$7.15--
$110.00Sep 18$7.30$9.10$8.20$10.90 07/31$8.20–$27.10$8.207
$110.00Jan 15$12.40$13.20$12.80$15.60 07/30$12.80–$33.90$12.80--
$110.00Jan 21$18.00$21.70$19.85$21.23 07/31$19.85–$36.25$19.85--
$97.50Aug 21$0.65$1.20$0.93$1.99 07/31$0.93–$1.78$0.9333
$97.50Sep 18$1.35$3.40$2.38$3.30 07/31$2.38–$3.70$2.389
$95.00Aug 21$0.60$0.95$0.77$1.06 07/31$0.77–$18.75$0.7771
$95.00Sep 18$1.45$3.20$2.33$2.80 07/31$2.33–$13.70$2.3352
$95.00Oct 16$3.00$3.40$3.20$3.60 07/31$3.20–$19.35$3.2013
$115.00Jan 21$21.80$25.10$23.45$25.00 07/30$23.45–$40.50$23.45--
$92.50Aug 21$0.25$0.55$0.40$0.70 07/31$0.40–$9.70$0.40--
$92.50Sep 18$1.05$2.10$1.58$2.30 07/30$1.58–$10.60$1.585
$92.50Oct 16$1.50$2.75$2.13$3.10 07/31$2.13–$11.85$2.135
$92.50Jan 15$4.60$5.60$5.10$5.65 07/31$5.10–$14.20$5.10--
$92.50Jan 21$9.50$14.00$11.75$18.70 07/28$11.75–$19.50$11.75--
$90.00Aug 21$0.25$0.70$0.48$0.55 07/31$0.45–$14.10$0.48160
$90.00Sep 18$0.95$1.55$1.25$1.22 07/31$1.25–$10.00$1.2224
$90.00Oct 16$1.55$2.20$1.88$2.25 07/31$1.88–$15.05$1.8814
$90.00Jan 15$3.80$4.80$4.30$5.30 07/30$4.30–$16.60$4.3034
$120.00Sep 18$15.40$18.30$16.85$18.14 07/31$16.85–$36.45$16.852
$120.00Jan 21$24.00$28.50$26.25$38.00 07/17$26.25–$44.75$26.25--
$87.50Aug 21$0.00$0.60$0.30$0.28 07/31$0.30–$12.05$0.2858
$87.50Sep 18$0.50$1.30$0.90$0.95 07/31$0.90–$8.20$0.9051
$87.50Oct 16$1.05$2.30$1.67$2.00 07/31$1.67–$13.05$1.6769
$87.50Jan 15$2.90$4.20$3.55$4.10 07/31$3.55–$14.65$3.55--
$85.00Aug 21$0.00$0.50$0.25$0.25 07/31$0.25–$9.75$0.25307
$85.00Sep 18$0.25$1.60$0.93$1.20 07/30$0.83–$7.40$0.93--
$85.00Oct 16$0.55$2.20$1.38$2.19 07/29$1.38–$10.95$1.38--
$85.00Jan 15$2.15$3.60$2.88$4.23 07/29$2.88–$13.15$2.88--
$85.00Jan 21$7.40$10.50$8.95$9.62 07/31$8.95–$18.50$8.95--
$125.00Jan 21$27.00$29.90$28.45$32.27 07/30$28.45–$43.00$28.45--
$82.50Aug 21$0.00$0.40$0.20$0.17 07/31$0.20–$8.20$0.17--
$82.50Sep 18$0.05$1.20$0.63$0.60 07/31$0.43–$5.45$0.60--
$82.50Oct 16$0.20$1.95$1.08$1.45 07/31$1.08–$9.10$1.08--
$82.50Jan 15$2.75$3.30$3.03$3.30 07/30$3.03–$11.50$3.03--
$80.00Aug 21$0.00$0.10$0.05$0.13 07/31$0.05–$6.20$0.05375
$80.00Sep 18$0.05$1.25$0.65$3.57 07/24$0.30–$4.33$0.65--
$80.00Oct 16$0.75$1.50$1.13$1.40 07/31$1.13–$7.85$1.13315
$80.00Jan 15$1.80$3.50$2.65$2.80 07/29$2.53–$9.65$2.65--
$80.00Jan 21$6.50$8.70$7.60$11.70 07/28$7.60–$15.50$7.60--
$130.00Aug 21$24.00$27.20$25.60$30.30 07/30$25.60–$29.60$25.604
$77.50Aug 21$0.00$0.75$0.38$0.11 07/31$0.15–$4.75$0.11--
$77.50Sep 18$0.00$1.00$0.50$0.65 07/29$0.30–$3.35$0.50--
$77.50Oct 16$0.05$1.40$0.73$1.50 07/29$0.73–$6.00$0.73--
$77.50Jan 15$1.60$2.75$2.17$5.76 07/17$2.05–$8.35$2.17--
$75.00Aug 21$0.00$0.45$0.23$0.10 07/31$0.08–$3.55$0.10--
$75.00Sep 18$0.00$0.90$0.45$0.45 07/29$0.23–$2.72$0.45--
$75.00Oct 16$0.55$1.25$0.90$0.90 07/30$0.78–$5.20$0.90--
$75.00Jan 15$1.35$2.65$2.00$2.11 07/29$1.65–$6.95$2.004
$72.50Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$2.58$0.03--
$72.50Oct 16$0.15$1.15$0.65$0.90 07/21$0.57–$4.15$0.65--
$72.50Jan 15$0.40$2.50$1.45$2.63 07/29$1.45–$6.00$1.45--
$70.00Aug 21$0.00$0.75$0.38$0.05 07/31$0.05–$1.83$0.05--
$70.00Sep 18$0.00$1.35$0.68$0.99 07/23$0.18–$1.75$0.68--
$70.00Oct 16$0.00$0.75$0.38$1.70 07/23$0.38–$2.97$0.38195
$70.00Jan 15$1.35$2.00$1.68$3.82 07/17$1.15–$5.15$1.68--
$70.00Jan 21$3.50$6.10$4.80$5.14 07/31$4.80–$10.45$4.80--
$140.00Sep 18$34.40$37.30$35.85$38.70 07/31$35.85–$38.95$35.85--
$67.50Aug 21$0.00$1.15$0.57$0.35 07/23$0.05–$1.30$0.35157
$67.50Oct 16$0.00$0.65$0.33$1.65 07/13$0.33–$2.10$0.33--
$67.50Jan 15$0.60$1.50$1.05$1.53 07/29$1.05–$4.55$1.05--
$67.50Jan 21$2.95$5.90$4.43$13.50 06/05$4.43–$9.45$4.43--
$65.00Aug 21$0.00$0.45$0.23$0.05 07/31$0.03–$0.93$0.05--
$65.00Oct 16$0.00$0.90$0.45$0.34 07/31$0.38–$1.70$0.34--
$65.00Jan 15$0.55$1.90$1.23$1.34 07/29$1.10–$3.25$1.23--
$62.50Oct 16$0.00$1.05$0.53$0.95 07/24$0.50–$1.15$0.53--
$62.50Jan 15$0.55$2.05$1.30$2.00 07/22$1.08–$2.78$1.30--
$60.00Aug 21$0.00$1.05$0.53$0.46 07/08$0.28–$0.75$0.46--
$60.00Oct 16$0.00$1.25$0.63$0.27 07/22$0.38–$1.05$0.27--
$60.00Jan 15$0.45$1.30$0.88$1.19 07/31$0.88–$2.33$0.88--
$60.00Jan 21$1.00$4.50$2.75$4.70 07/28$2.75–$6.90$2.75--
$150.00Jan 21$47.00$50.10$48.55$49.76 07/31$48.55–$51.50$48.55--
$57.50Oct 16$0.00$1.35$0.68$0.79 07/14$0.33–$1.02$0.68--
$57.50Jan 15$0.35$1.90$1.13$0.90 07/31$0.70–$1.78$0.90--
$55.00Aug 21$0.00$0.20$0.10$0.06 07/28$0.05–$1.08$0.06--
$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$0.99 07/29$0.65–$1.63$0.95--
$55.00Jan 21$0.50$4.80$2.65$4.40 07/17$2.25–$5.40$2.65--
$52.50Oct 16$0.00$0.40$0.20$0.20 07/22$0.18–$0.45$0.20--
$52.50Jan 15$0.05$1.75$0.90$0.60 07/31$0.50–$1.33$0.60--
$50.00Oct 16$0.10$1.15$0.63$0.13 07/29$0.20–$0.88$0.13--
$50.00Jan 15$0.10$1.70$0.90$1.00 07/06$0.58–$1.08$0.90--
$50.00Jan 21$0.05$3.50$1.78$2.45 07/29$1.78–$4.00$1.78--
$47.50Oct 16$0.00$1.15$0.57$0.33 07/17$0.13–$0.75$0.33--
$47.50Jan 15$0.40$0.65$0.53$0.51 07/31$0.43–$1.18$0.51--
$45.00Jan 15$0.00$1.15$0.57$0.94 06/22$0.43–$0.93$0.57--
$40.00Jan 15$0.00$1.35$0.68$0.81 06/11$0.30–$0.85$0.68--
$40.00Jan 21$0.00$2.95$1.48$1.11 07/31$1.48–$2.90$1.11--
$35.00Jan 15$0.00$1.30$0.65$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--

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 1,808
Total Puts 1,544
Put/Call Ratio 0.85
Net Difference 264

Prior's Put/Call Breakdown

Total Calls 1,572
Total Puts 873
Put/Call Ratio 0.56
Net Difference 699

Prior 7-Day Put/Call Summary

Total Calls 7,879
Total Puts 4,945
Average Put/Call Ratio 1.56
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