Tour v490
CAKE
CHEESECAKE FACTORY I
$105.83 +0.90%
$104.55 (-1.21%)🌙
as of 08/04 06:29 PM
(8/3 18:17) ◀
|
Tuesday, August 4, 2026 (6:29pm)
January 2026
|
▶ (8/5 18:33)
◀ 8/4 18:29 ▶

Option Volume

Detail
ℹ
Current (08/04) 6,174
Calls: 876 (14%)
Puts: 5,298 (86%)
Prior (08/03) 3,352
Calls: 1,808 (54%)
Puts: 1,544 (46%)
Current vs Prior +84.19%
Calls: -51.55% (Calls)
Puts: +243.13% (Puts)
Prior 7-Day Total 15,481
Calls: 9,552 (62%)
Puts: 5,929 (38%)
Prior 7-Day Average 2,211
Calls: 1,364 (62%)
Puts: 847 (38%)
Current vs Prior 7-Day Avg +179.17%
Calls: -35.80%
Puts: +525.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $1.97M
Calls: $490.6K (25%)
Puts: $1.48M (75%)
Prior (08/03) $1.46M
Calls: $745.1K (51%)
Puts: $710.9K (49%)
Current vs Prior +35.64%
Calls: -34.16%
Puts: +108.79%
Prior 7-Day Total $5.65M
Calls: $4.05M (72%)
Puts: $1.59M (28%)
Prior 7-Day Average $806.7K
Calls: $579.1K (72%)
Puts: $227.6K (28%)
Current vs Prior 7-Day Avg +144.79%
Calls: -15.29%
Puts: +552.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 6.05
Prior (08/03) 0.85
Current vs Prior +608.20%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +456.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 6,557
Calls: 3,588 (55%)
Puts: 2,969 (45%)
Prior (08/03) 5,203
Calls: 2,835 (54%)
Puts: 2,368 (46%)
Current vs Prior +26.02%
Prior 7-Day Total 43,607
Calls: 22,266 (51%)
Puts: 21,341 (49%)
Prior 7-Day Average 6,229
Calls: 3,180 (51%)
Puts: 3,048 (49%)
Current vs Prior 7-Day Avg +5.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.59% | 13.28%
Prior 9.20% | 13.25%
Current vs Prior +4.25% | +0.18%
Prior 7-Day Avg 10.35% | 13.59%
Current vs 7-Day Avg -7.32% | -2.30%
Prior 7-Day Eod 9.20% | 13.25%
Current vs 7-Day Eod +4.25% | +0.18%
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 18.16% | 28.89%
Calls: 21.78% | 31.01%
Puts: 14.54% | 26.77%
Current vs 7-Day Avg -15.16% | +7.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($1.48M) vs calls ($490.6K). Dollar volume significantly above 7-day average (145% higher). Above-average activity with volume up 84% vs prior. Volume explosion - 179% above 7-day average (6,174 vs avg 2,211).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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. 11 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2119.0022.60$20.8017.3%121.0096
$90.00Sep 1815.4017.70$16.5513.9%10.8863
$95.00Aug 219.5012.20$10.8524.9%50.88115
$95.00Sep 1811.8013.80$12.8015.6%50.80--
$100.00Aug 216.608.00$7.3019.2%190.75207
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 219.2011.50$10.3522.2%10.83--
$110.00Aug 215.507.50$6.5030.8%50.676
$110.00Sep 187.508.60$8.0513.7%20.6010

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 5.5K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.752.00$1.8813.3%2710.32663
$105.00Aug 212.904.40$3.6541.1%1470.53713
$115.00Aug 210.451.05$0.7580.0%550.1693
$100.00Aug 216.608.00$7.3019.2%190.75207
$105.00Sep 185.406.60$6.0020.0%130.5311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 213.003.50$3.2515.4%2.8K0.4737
$100.00Aug 211.451.75$1.6018.8%2.1K0.27478
$100.00Sep 183.003.50$3.2515.4%210.3375
$95.00Aug 210.501.10$0.8075.0%120.14164
$105.00Sep 185.005.70$5.3513.1%120.47--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 10.6%, max 23.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1846.5%39.6%17.4%10115
$115.00Aug 21Sep 1840.1%34.9%15.1%5696
$100.00Aug 21Sep 1841.2%38.0%8.4%20207
$110.00Aug 21Sep 1841.0%38.5%6.6%274693
$105.00Aug 21Sep 1837.2%37.0%0.6%160724
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1853.5%43.2%23.8%361
$95.00Aug 21Sep 1846.5%39.6%17.4%15246
$90.00Aug 21Sep 1846.6%41.8%11.5%4--
$100.00Aug 21Sep 1841.2%38.0%8.4%2.1K553
$110.00Aug 21Sep 1841.0%38.5%6.6%716

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 15.67, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Sep 18$0.50$4.50$0.509.00$115.50
$110.00$115.00Aug 21$1.13$3.87$1.133.42$111.13
$105.00$110.00Aug 21$1.77$3.23$1.771.82$106.77
$110.00$115.00Sep 18$1.87$3.13$1.871.67$111.87
$105.00$110.00Sep 18$2.30$2.70$2.301.17$107.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$87.50Sep 18$0.15$2.35$0.1515.67$89.85
$95.00$92.50Sep 18$0.23$2.27$0.239.87$94.77
$92.50$90.00Aug 21$0.50$2.00$0.504.00$92.00
$92.50$90.00Sep 18$0.60$1.90$0.603.17$91.90
$100.00$95.00Sep 18$1.37$3.63$1.372.65$98.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 3.76, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Sep 18$3.95$3.95$1.053.76$98.95
$90.00$95.00Sep 18$3.75$3.75$1.253.00$93.75
$100.00$105.00Aug 21$3.65$3.65$1.352.70$103.65
$95.00$100.00Aug 21$3.55$3.55$1.452.45$98.55
$100.00$105.00Sep 18$2.85$2.85$2.151.33$102.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$110.00Aug 21$3.85$3.85$1.153.35$111.15
$110.00$105.00Aug 21$3.25$3.25$1.751.86$106.75
$110.00$105.00Sep 18$2.70$2.70$2.301.17$107.30
$105.00$100.00Sep 18$2.10$2.10$2.900.72$102.90
$100.00$97.50Aug 21$0.97$0.97$1.530.63$99.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.53, cheapest $0.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Aug 21Sep 18$1.0840.1%34.9%
$100.00Aug 21Sep 18$1.5541.2%38.0%
$110.00Aug 21Sep 18$1.8241.0%38.5%
$95.00Aug 21Sep 18$1.9546.5%39.6%
$105.00Aug 21Sep 18$2.3537.2%37.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.8046.6%41.8%
$92.50Aug 21Sep 18$0.9053.5%43.2%
$95.00Aug 21Sep 18$1.0846.5%39.6%
$110.00Aug 21Sep 18$1.5541.0%38.5%
$100.00Aug 21Sep 18$1.6541.2%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 6.52% of stock, avg 11.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$3.65$3.25$6.90$98.10$111.906.52%
$110.00Aug 21$1.88$6.50$8.38$101.62$118.387.92%
$100.00Aug 21$7.30$1.60$8.90$91.10$108.908.41%
$115.00Aug 21$0.75$10.35$11.10$103.90$126.1010.49%
$105.00Sep 18$6.00$5.35$11.35$93.65$116.3510.72%
$95.00Aug 21$10.85$0.80$11.65$83.35$106.6511.01%
$110.00Sep 18$3.70$8.05$11.75$98.25$121.7511.10%
$100.00Sep 18$8.85$3.25$12.10$87.90$112.1011.43%
$95.00Sep 18$12.80$1.88$14.68$80.32$109.6813.87%
$90.00Sep 18$16.55$1.05$17.60$72.40$107.6016.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.30% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$97.50Aug 21$0.75$0.63$1.38$96.12$116.38
$115.00$92.50Aug 21$0.75$0.75$1.50$91.00$116.50
$115.00$95.00Aug 21$0.75$0.80$1.55$93.45$116.55
$115.00$100.00Aug 21$0.75$1.60$2.35$97.65$117.35
$120.00$90.00Sep 18$1.33$1.05$2.38$87.62$122.38
$110.00$97.50Aug 21$1.88$0.63$2.51$94.99$112.51
$110.00$92.50Aug 21$1.88$0.75$2.63$89.87$112.63
$110.00$95.00Aug 21$1.88$0.80$2.68$92.32$112.68
$115.00$90.00Sep 18$1.83$1.05$2.88$87.12$117.88
$120.00$92.50Sep 18$1.33$1.65$2.98$89.52$122.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 10.11, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/100Sep 18$4.55$0.4510.11$87.95$99.55
90/92100/105Aug 21$4.15$0.854.88$88.35$104.15
88/9095/100Sep 18$4.10$0.904.56$85.90$99.10
90/9295/100Aug 21$4.05$0.954.26$88.45$99.05
100/105110/115Sep 18$3.97$1.033.85$101.03$113.97
95/100105/110Sep 18$3.67$1.332.76$96.33$108.67
90/92100/105Sep 18$3.45$1.552.23$89.05$103.45
95/100110/115Sep 18$3.24$1.761.84$96.76$113.24
105/110115/120Sep 18$3.20$1.801.78$106.80$118.20
92/95100/105Sep 18$3.08$1.921.60$91.92$103.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 10.63, cheapest $0.43)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.43$4.5710.63
$100.00$105.00$110.00Sep 18$0.55$4.458.09
$105.00$110.00$115.00Aug 21$0.64$4.366.81
$95.00$100.00$105.00Sep 18$1.10$3.903.55
$110.00$115.00$120.00Sep 18$1.37$3.632.65
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.60$4.407.33
$100.00$105.00$110.00Sep 18$0.60$4.407.33
$95.00$100.00$105.00Sep 18$0.73$4.275.85
$87.50$90.00$92.50Sep 18$0.45$2.054.56
$100.00$105.00$110.00Aug 21$1.60$3.402.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.90, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$95.001:2Aug 21-$0.90$9.10
$100.00$105.001:2Aug 21$0.00$5.00
$105.00$110.001:2Aug 21-$0.11$4.89
$115.00$120.001:2Sep 18-$0.83$4.17
$105.00$110.001:2Sep 18-$1.40$3.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21$0.00$5.00
$90.00$85.001:2Aug 21-$0.35$4.65
$100.00$95.001:2Sep 18-$0.51$4.49
$105.00$100.001:2Sep 18-$1.15$3.85
$115.00$110.001:2Aug 21-$2.65$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.93%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$3.100.403.9%2.93%6.87%330
$110.00Aug 21$1.750.323.9%1.65%5.59%271663
$115.00Sep 18$1.000.258.7%0.94%9.61%13
$120.00Sep 18$1.000.1813.4%0.94%14.33%315
$115.00Aug 21$0.450.168.7%0.43%9.09%5593

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, 198 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 $44.10/$45.60) — try a limit near $44.10. Also watch the $60.00 10-16 call last traded $40.49 on 07/29 (now $44.30/$47.60) — try a limit near $44.30; the $95.00 01-21 call last traded $22.62 on 07/29 (now $26.20/$28.70) — try a limit near $26.20. Most tradeable put: the $110.00 01-15 put last traded $15.60 on 07/30 (now $12.20/$13.50) — try a limit near $12.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$2.90$4.40$3.65$2.15 07/31$0.23–$3.65$2.90713
$105.00Sep 18$5.40$6.60$6.00$4.10 07/31$0.60–$6.00$5.4011
$105.00Oct 16$7.70$8.50$8.10$5.70 07/31$0.68–$8.10$7.7084
$105.00Jan 15$10.00$12.70$11.35$9.14 07/31$1.83–$11.35$10.009
$105.00Jan 21$21.00$24.20$22.60$19.20 07/30$7.50–$22.60$21.00--
$110.00Aug 21$1.75$2.00$1.88$0.80 07/31$0.20–$1.88$1.75663
$110.00Sep 18$3.10$4.30$3.70$2.80 07/31$0.43–$3.70$3.1030
$110.00Oct 16$5.50$6.20$5.85$4.30 07/31$0.70–$5.85$5.50101
$110.00Jan 15$9.30$10.50$9.90$7.85 07/31$1.40–$9.90$9.3017
$110.00Jan 21$19.00$21.50$20.25$8.90 07/10$6.50–$20.25$19.00--
$100.00Aug 21$6.60$8.00$7.30$4.20 07/31$0.38–$7.30$6.60207
$100.00Sep 18$8.00$9.70$8.85$6.38 07/31$0.85–$8.85$8.00--
$100.00Oct 16$10.10$11.90$11.00$8.40 07/31$1.02–$11.00$10.10--
$100.00Jan 15$13.50$15.50$14.50$11.63 07/31$2.48–$14.50$13.5045
$100.00Jan 21$23.00$26.70$24.85$21.50 07/29$8.50–$24.85$23.00--
$97.50Jan 21$24.50$28.90$26.70$22.73 07/30$22.75–$26.70$24.50--
$115.00Aug 21$0.45$1.05$0.75$0.40 07/31$0.38–$0.75$0.4593
$115.00Sep 18$1.00$2.65$1.83$1.10 07/31$0.33–$2.03$1.103
$115.00Oct 16$3.80$4.40$4.10$2.14 07/30$0.40–$4.10$3.80191
$115.00Jan 15$7.20$8.40$7.80$5.77 07/31$0.85–$7.80$7.2025
$115.00Jan 21$16.50$21.50$19.00$15.00 07/31$5.50–$19.00$16.50--
$95.00Aug 21$9.50$12.20$10.85$8.68 07/31$0.50–$10.85$9.50115
$95.00Sep 18$11.80$13.80$12.80$10.07 07/31$1.38–$12.80$11.80--
$95.00Oct 16$12.90$15.10$14.00$12.10 07/31$1.02–$14.00$12.90--
$95.00Jan 15$16.60$18.40$17.50$14.36 07/31$3.30–$17.50$16.60--
$95.00Jan 21$26.20$28.70$27.45$22.62 07/29$10.00–$27.45$26.20143
$92.50Aug 21$12.40$14.40$13.40$10.00 07/31$1.25–$13.40$12.40--
$92.50Sep 18$13.20$15.70$14.45$9.32 07/30$2.45–$14.45$13.20--
$92.50Oct 16$14.50$17.10$15.80$6.80 07/29$3.43–$15.80$14.50--
$92.50Jan 15$18.00$20.30$19.15$16.75 07/31$6.85–$19.15$18.005
$92.50Jan 21$27.00$31.50$29.25$23.65 07/29$15.00–$29.25$27.00--
$120.00Aug 21$0.05$0.40$0.23$0.25 07/31$0.13–$0.23$0.23--
$120.00Sep 18$1.00$1.65$1.33$1.00 07/31$0.35–$1.33$1.0015
$120.00Oct 16$2.55$3.10$2.83$2.00 07/31$1.05–$2.83$2.5584
$120.00Jan 15$5.60$6.90$6.25$4.50 07/31$0.83–$6.25$5.6014
$120.00Jan 21$15.10$18.30$16.70$14.70 07/31$5.00–$16.70$15.109
$90.00Aug 21$14.40$17.40$15.90$12.70 07/31$1.13–$15.90$14.40--
$90.00Sep 18$15.40$17.70$16.55$14.50 07/31$3.25–$16.55$15.4063
$90.00Oct 16$17.30$19.60$18.45$13.25 07/30$1.75–$18.45$17.30304
$90.00Jan 15$19.30$22.30$20.80$17.90 07/31$4.25–$20.80$19.3046
$90.00Jan 21$28.50$32.00$30.25$26.90 07/31$10.85–$30.25$28.5013
$87.50Aug 21$16.70$19.50$18.10$15.80 07/31$1.27–$18.10$16.70--
$87.50Sep 18$17.60$20.00$18.80$11.85 07/29$4.00–$18.80$17.60--
$87.50Oct 16$18.60$21.10$19.85$17.90 07/31$2.28–$19.85$18.60--
$87.50Jan 15$21.40$23.90$22.65$19.21 07/30$5.05–$22.65$21.40--
$87.50Jan 21$30.00$33.20$31.60$14.71 07/10$12.50–$31.60$30.00--
$125.00Aug 21$0.00$0.75$0.38$0.05 07/31$0.05–$0.38$0.05--
$125.00Oct 16$0.55$2.05$1.30$1.40 07/31$0.83–$1.58$1.3071
$125.00Jan 15$4.30$5.60$4.95$3.28 07/31$1.13–$4.95$4.3014
$85.00Aug 21$19.00$22.60$20.80$17.20 07/31$1.73–$20.80$19.0096
$85.00Sep 18$19.90$22.30$21.10$16.95 07/29$4.65–$21.10$19.90--
$85.00Oct 16$20.80$23.40$22.10$14.00 07/29$2.97–$22.10$20.80--
$85.00Jan 15$23.40$26.50$24.95$21.00 07/30$5.85–$24.95$23.4074
$85.00Jan 21$31.50$34.10$32.80$28.57 07/30$13.25–$32.80$31.50--
$82.50Aug 21$21.70$25.20$23.45$19.11 07/30$2.35–$23.45$21.70--
$82.50Sep 18$22.20$24.60$23.40$7.65 07/21$6.40–$23.40$22.20--
$82.50Oct 16$23.10$25.50$24.30$6.45 07/14$4.15–$24.30$23.10--
$82.50Jan 15$25.40$27.80$26.60$23.00 07/29$6.50–$26.60$25.40--
$82.50Jan 21$33.00$36.50$34.75$31.70 07/31$14.25–$34.75$33.00--
$130.00Sep 18$0.05$1.00$0.53$0.37 07/31$0.25–$0.53$0.37--
$130.00Oct 16$0.30$1.60$0.95$0.70 07/30$0.80–$1.08$0.70--
$130.00Jan 15$3.70$4.50$4.10--$4.10–$4.10—$3.703
$80.00Aug 21$24.10$27.30$25.70$21.35 07/31$3.15–$25.70$24.10--
$80.00Sep 18$24.30$27.00$25.65$9.75 07/28$7.90–$25.65$24.30--
$80.00Oct 16$25.40$28.50$26.95$20.65 07/29$5.10–$26.95$25.40--
$80.00Jan 15$27.50$29.80$28.65$26.31 07/31$7.90–$28.65$27.50--
$80.00Jan 21$34.50$37.60$36.05$21.92 07/20$15.25–$36.05$34.50--
$77.50Aug 21$26.60$29.70$28.15$22.10 07/29$4.05–$28.15$26.60--
$77.50Oct 16$27.70$30.80$29.25$19.80 07/29$6.25–$29.25$27.70--
$77.50Jan 15$29.50$32.00$30.75$15.05 07/21$8.85–$30.75$29.50--
$77.50Jan 21$36.00$39.40$37.70$21.32 07/24$16.25–$37.70$36.00--
$135.00Sep 18$0.20$0.55$0.38$0.22 07/31$0.15–$0.43$0.2231
$135.00Jan 15$2.45$3.60$3.03--$3.03–$3.03—$2.452
$75.00Aug 21$28.90$31.50$30.20$27.09 07/31$5.45–$30.20$28.90--
$75.00Sep 18$29.10$32.90$31.00$13.69 07/20$11.00–$31.00$29.10--
$75.00Oct 16$29.90$32.90$31.40$14.20 07/28$7.50–$31.40$29.90--
$75.00Jan 15$31.80$35.10$33.45$18.13 07/28$10.45–$33.45$31.80--
$75.00Jan 21$38.00$42.50$40.25$34.99 07/29$17.50–$40.25$38.00--
$72.50Aug 21$31.50$35.00$33.25$28.00 07/29$7.10–$33.25$31.50--
$72.50Oct 16$32.40$35.60$34.00$31.29 07/31$8.95–$34.00$32.40--
$72.50Jan 15$33.90$36.40$35.15$32.69 07/31$11.70–$35.15$33.90--
$72.50Jan 21$39.50$44.00$41.75$38.81 07/31$18.50–$41.75$39.50--
$140.00Oct 16$0.10$1.00$0.55$0.30 07/30$0.30–$0.70$0.3020
$70.00Aug 21$33.90$37.20$35.55$30.90 07/29$8.65–$35.55$33.90--
$70.00Oct 16$34.70$37.50$36.10$32.90 07/31$10.40–$36.10$34.70--
$70.00Jan 15$36.20$38.60$37.40$31.85 07/29$13.20–$37.40$36.20--
$70.00Jan 21$41.50$45.80$43.65$40.62 07/31$19.75–$43.65$41.50--
$67.50Aug 21$36.40$40.20$38.30$20.30 07/28$10.60–$38.30$36.40--
$67.50Oct 16$37.20$40.10$38.65$20.60 07/20$12.60–$38.65$37.20--
$67.50Jan 15$38.30$40.90$39.60$18.27 07/14$14.55–$39.60$38.30--
$67.50Jan 21$43.50$48.00$45.75$40.90 07/30$21.00–$45.75$43.50--
$65.00Aug 21$38.90$42.70$40.80$21.30 07/17$12.75–$40.80$38.90--
$65.00Oct 16$39.40$43.10$41.25$33.00 07/29$13.85–$41.25$39.40--
$65.00Jan 15$40.70$43.50$42.10$22.65 07/23$16.20–$42.10$40.70--
$65.00Jan 21$45.00$49.50$47.25$25.70 07/14$22.25–$47.25$45.00--
$62.50Jan 15$44.10$45.60$44.85$39.10 07/29$18.25–$44.85$44.10251
$62.50Jan 21$47.00$51.00$49.00$24.79 06/24$23.95–$49.00$47.00--
$60.00Sep 18$43.90$47.80$45.85$26.10 07/17$23.95–$45.85$43.90--
$60.00Oct 16$44.30$47.60$45.95$40.49 07/29$18.20–$45.95$44.3023
$60.00Jan 15$45.30$48.30$46.80$41.51 07/29$19.85–$46.80$45.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$3.00$3.50$3.25$4.80 07/31$3.25–$28.35$3.2537
$105.00Sep 18$5.00$5.70$5.35$7.35 07/31$5.35–$22.85$5.35--
$105.00Oct 16$6.30$7.10$6.70$8.30 07/31$6.70–$28.55$6.70300
$105.00Jan 15$8.50$11.00$9.75$11.02 07/31$9.75–$29.05$9.75275
$105.00Jan 21$16.00$19.40$17.70$19.01 07/31$17.65–$32.25$17.70--
$110.00Aug 21$5.50$7.50$6.50$11.30 07/29$6.50–$33.35$6.506
$110.00Sep 18$7.50$8.60$8.05$10.90 07/31$8.05–$27.10$8.0510
$110.00Jan 15$12.20$13.50$12.85$15.60 07/30$12.80–$33.90$12.852
$110.00Jan 21$19.00$21.30$20.15$21.23 07/31$19.85–$36.25$20.151
$100.00Aug 21$1.45$1.75$1.60$2.80 07/31$1.60–$23.50$1.60478
$100.00Sep 18$3.00$3.50$3.25$4.83 07/31$3.25–$17.70$3.2575
$100.00Oct 16$4.20$5.00$4.60$6.20 07/31$4.60–$23.65$4.60179
$100.00Jan 15$7.10$8.70$7.90$8.85 07/31$7.40–$25.00$7.90--
$100.00Jan 21$13.50$16.60$15.05$16.60 07/31$15.05–$28.50$15.05--
$97.50Aug 21$0.05$1.20$0.63$1.99 07/31$0.63–$1.78$0.6339
$97.50Sep 18$1.90$2.90$2.40$3.30 07/31$2.38–$3.70$2.40--
$115.00Jan 21$22.00$24.60$23.30$25.00 07/30$23.30–$40.50$23.30--
$95.00Aug 21$0.50$1.10$0.80$1.06 07/31$0.77–$18.75$0.80164
$95.00Sep 18$1.70$2.05$1.88$2.80 07/31$1.88–$13.70$1.8882
$95.00Oct 16$1.75$3.40$2.58$3.60 07/31$2.58–$19.35$2.58--
$92.50Aug 21$0.40$1.10$0.75$0.70 07/31$0.40–$9.70$0.7061
$92.50Sep 18$0.95$2.35$1.65$2.30 07/30$1.58–$10.60$1.65--
$92.50Oct 16$1.85$2.90$2.38$3.10 07/31$2.13–$11.85$2.3816
$92.50Jan 15$4.60$5.60$5.10$5.65 07/31$5.10–$14.20$5.10--
$92.50Jan 21$10.50$13.40$11.95$18.70 07/28$11.75–$19.50$11.95--
$120.00Sep 18$14.80$17.10$15.95$18.14 07/31$15.95–$36.45$15.95--
$120.00Jan 21$25.00$27.60$26.30$38.00 07/17$26.25–$44.75$26.30--
$90.00Aug 21$0.05$0.45$0.25$0.55 07/31$0.25–$14.10$0.25--
$90.00Sep 18$0.70$1.40$1.05$1.22 07/31$1.05–$10.00$1.05--
$90.00Oct 16$0.80$2.30$1.55$2.25 07/31$1.55–$15.05$1.55--
$90.00Jan 15$4.20$5.00$4.60$5.30 07/30$4.30–$16.60$4.6034
$87.50Aug 21$0.05$0.30$0.18$0.28 07/31$0.18–$12.05$0.18--
$87.50Sep 18$0.50$1.30$0.90$0.95 07/31$0.90–$8.20$0.90--
$87.50Oct 16$0.45$2.50$1.48$2.00 07/31$1.48–$13.05$1.48--
$87.50Jan 15$2.90$4.30$3.60$4.10 07/31$3.55–$14.65$3.6043
$125.00Jan 21$28.20$29.90$29.05$32.27 07/30$28.45–$43.00$29.05--
$85.00Aug 21$0.00$0.60$0.30$0.25 07/31$0.25–$9.75$0.25288
$85.00Sep 18$0.25$1.20$0.73$1.20 07/30$0.73–$7.40$0.73--
$85.00Oct 16$0.25$2.20$1.23$2.19 07/29$1.23–$10.95$1.23--
$85.00Jan 15$2.80$3.70$3.25$4.23 07/29$2.88–$13.15$3.2522
$85.00Jan 21$7.50$10.20$8.85$9.62 07/31$8.85–$18.50$8.853
$82.50Aug 21$0.00$0.35$0.18$0.17 07/31$0.18–$8.20$0.17229
$82.50Sep 18$0.10$1.05$0.58$0.60 07/31$0.43–$5.45$0.5857
$82.50Oct 16$0.05$1.85$0.95$1.45 07/31$0.95–$9.10$0.95--
$82.50Jan 15$1.90$3.50$2.70$3.30 07/30$2.70–$11.30$2.70--
$130.00Aug 21$23.30$26.20$24.75$30.30 07/30$24.75–$29.60$24.75--
$80.00Aug 21$0.00$0.10$0.05$0.13 07/31$0.05–$6.20$0.05--
$80.00Sep 18$0.05$0.75$0.40$3.57 07/24$0.30–$4.33$0.40--
$80.00Oct 16$0.80$1.40$1.10$1.40 07/31$1.10–$7.85$1.10339
$80.00Jan 15$1.00$3.40$2.20$2.80 07/29$2.20–$9.65$2.20--
$80.00Jan 21$5.50$8.70$7.10$11.70 07/28$7.10–$15.50$7.10--
$77.50Aug 21$0.00$0.75$0.38$0.11 07/31$0.15–$4.75$0.11--
$77.50Sep 18$0.00$1.15$0.57$0.65 07/29$0.30–$3.35$0.57--
$77.50Oct 16$0.05$1.75$0.90$1.50 07/29$0.73–$6.00$0.90--
$77.50Jan 15$1.45$2.80$2.13$5.76 07/17$2.05–$8.35$2.13--
$75.00Aug 21$0.00$0.45$0.23$0.10 07/31$0.08–$3.55$0.10--
$75.00Sep 18$0.00$1.35$0.68$0.45 07/29$0.23–$2.72$0.45--
$75.00Oct 16$0.55$0.95$0.75$0.90 07/30$0.75–$5.20$0.75--
$75.00Jan 15$1.40$2.35$1.88$2.11 07/29$1.65–$6.95$1.886
$72.50Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$2.58$0.03--
$72.50Oct 16$0.20$0.90$0.55$0.90 07/21$0.55–$4.15$0.55--
$72.50Jan 15$0.20$2.15$1.18$2.63 07/29$1.18–$6.00$1.18--
$140.00Sep 18$33.70$36.20$34.95$38.70 07/31$34.95–$38.95$34.95--
$70.00Aug 21$0.00$0.75$0.38$0.05 07/31$0.05–$1.83$0.05--
$70.00Sep 18$0.00$1.15$0.57$0.99 07/23$0.18–$1.75$0.57--
$70.00Oct 16$0.00$0.85$0.43$1.70 07/23$0.38–$2.83$0.43195
$70.00Jan 15$0.20$2.40$1.30$3.82 07/17$1.15–$5.15$1.30--
$70.00Jan 21$3.00$8.00$5.50$5.14 07/31$4.80–$10.45$5.14--
$67.50Aug 21$0.00$0.65$0.33$0.35 07/23$0.05–$1.30$0.33--
$67.50Oct 16$0.05$0.65$0.35$1.65 07/13$0.33–$2.10$0.35--
$67.50Jan 15$0.70$1.60$1.15$1.53 07/29$1.05–$4.55$1.157
$67.50Jan 21$2.50$5.80$4.15$13.50 06/05$4.15–$9.45$4.15--
$65.00Aug 21$0.00$0.75$0.38$0.05 07/31$0.03–$0.90$0.05--
$65.00Oct 16$0.00$0.40$0.20$0.34 07/31$0.20–$1.70$0.20--
$65.00Jan 15$0.85$1.60$1.23$1.34 07/29$1.10–$3.25$1.23--
$62.50Oct 16$0.05$0.95$0.50$0.95 07/24$0.50–$1.15$0.50--
$62.50Jan 15$0.65$1.40$1.02$2.00 07/22$1.02–$2.78$1.02--
$150.00Jan 21$46.60$50.10$48.35$49.76 07/31$48.35–$51.50$48.35--
$60.00Aug 21$0.00$0.05$0.03$0.46 07/08$0.03–$0.75$0.03--
$60.00Oct 16$0.00$0.95$0.48$0.27 07/22$0.38–$1.05$0.27--
$60.00Jan 15$0.55$1.30$0.93$1.19 07/31$0.88–$2.20$0.9314
$60.00Jan 21$1.00$4.20$2.60$4.70 07/28$2.60–$6.90$2.60--
$57.50Oct 16$0.00$0.95$0.48$0.79 07/14$0.33–$0.85$0.48--
$57.50Jan 15$0.40$1.15$0.77$0.90 07/31$0.70–$1.78$0.77--
$55.00Aug 21$0.00$1.05$0.53$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$1.65$0.85$0.99 07/29$0.65–$1.63$0.85--
$55.00Jan 21$0.55$3.80$2.17$4.40 07/17$2.17–$5.40$2.17--
$52.50Oct 16$0.00$0.40$0.20$0.20 07/22$0.18–$0.43$0.20--
$52.50Jan 15$0.05$1.60$0.83$0.60 07/31$0.50–$1.33$0.60--
$50.00Oct 16$0.10$0.25$0.18$0.13 07/29$0.18–$0.88$0.13--
$50.00Jan 15$0.10$1.25$0.68$1.00 07/06$0.60–$1.08$0.68--
$50.00Jan 21$0.05$3.40$1.73$2.45 07/29$1.73–$4.00$1.73--
$47.50Oct 16$0.00$1.15$0.57$0.33 07/17$0.13–$0.75$0.33--
$47.50Jan 15$0.20$1.35$0.78$0.51 07/31$0.43–$1.18$0.51--
$45.00Jan 15$0.00$1.15$0.57$0.94 06/22$0.45–$0.93$0.57--
$40.00Jan 15$0.00$1.20$0.60$0.81 06/11$0.33–$0.85$0.60--
$40.00Jan 21$0.00$3.50$1.75$1.11 07/31$1.48–$2.90$1.11--
$35.00Jan 15$0.00$0.40$0.20$0.40 07/10$0.20–$0.80$0.207
$30.00Oct 16$0.00$0.40$0.20$0.41 07/17$0.20–$0.43$0.20--

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 876
Total Puts 5,298
Put/Call Ratio 6.05
Net Difference -4,422

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,552
Total Puts 5,929
Average Put/Call Ratio 1.09
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