Tour v492
CAKE
CHEESECAKE FACTORY I
$105.31 -0.49%
$105.70 (+0.37%)🌙
as of 08/05 06:33 PM
(8/4 18:29) ◀
|
Wednesday, August 5, 2026 (6:33pm)
January 2026
|
▶ (8/6 18:26)
◀ 8/5 18:33 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,788
Calls: 588 (33%)
Puts: 1,200 (67%)
Prior (08/04) 6,174
Calls: 876 (14%)
Puts: 5,298 (86%)
Current vs Prior -71.04%
Calls: -32.88% (Calls)
Puts: -77.35% (Puts)
Prior 7-Day Total 21,316
Calls: 10,216 (48%)
Puts: 11,100 (52%)
Prior 7-Day Average 3,045
Calls: 1,459 (48%)
Puts: 1,585 (52%)
Current vs Prior 7-Day Avg -41.28%
Calls: -59.71%
Puts: -24.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $833.4K
Calls: $217.4K (26%)
Puts: $615.9K (74%)
Prior (08/04) $1.97M
Calls: $490.6K (25%)
Puts: $1.48M (75%)
Current vs Prior -57.80%
Calls: -55.68%
Puts: -58.50%
Prior 7-Day Total $7.46M
Calls: $4.44M (60%)
Puts: $3.02M (40%)
Prior 7-Day Average $1.07M
Calls: $634.8K (60%)
Puts: $431.1K (40%)
Current vs Prior 7-Day Avg -21.81%
Calls: -65.74%
Puts: +42.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 2.04
Prior (08/04) 6.05
Current vs Prior -66.26%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg +18.94%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 11,130
Calls: 2,193 (20%)
Puts: 8,937 (80%)
Prior (08/04) 6,557
Calls: 3,588 (55%)
Puts: 2,969 (45%)
Current vs Prior +69.74%
Prior 7-Day Total 49,245
Calls: 25,613 (52%)
Puts: 23,632 (48%)
Prior 7-Day Average 7,035
Calls: 3,659 (52%)
Puts: 3,376 (48%)
Current vs Prior 7-Day Avg +58.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.69% | 14.58%
Prior 9.59% | 13.28%
Current vs Prior +0.99% | +9.79%
Prior 7-Day Avg 10.10% | 13.39%
Current vs 7-Day Avg -4.10% | +8.82%
Prior 7-Day Eod 9.59% | 13.28%
Current vs 7-Day Eod +0.99% | +9.79%
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 16.32% | 30.18%
Calls: 21.44% | 32.62%
Puts: 11.18% | 27.75%
Current vs 7-Day Avg -5.55% | +2.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 74% put dollar volume ($615.9K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 71% vs prior. Extreme bearish P/C ratio of 2.04 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.75, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2118.8022.60$20.7018.4%10.9593
$87.50Aug 2117.0020.10$18.5516.7%10.95--
$95.00Aug 2110.4012.20$11.3015.9%60.88111
$90.00Sep 1816.1018.10$17.1011.7%10.87--
$95.00Sep 1811.9014.00$12.9516.2%10.79--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1814.6017.10$15.8515.8%20.812
$115.00Sep 1811.3012.50$11.9010.1%10.71--
$110.00Aug 215.506.90$6.2022.6%30.686
$110.00Sep 187.609.60$8.6023.3%40.5911

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 964, top 251)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.402.30$1.8548.6%2510.33587
$110.00Sep 183.604.40$4.0020.0%1180.4132
$105.00Aug 213.504.50$4.0025.0%840.55670
$120.00Aug 210.200.50$0.3585.7%260.0815
$115.00Sep 181.703.30$2.5064.0%160.294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 212.953.50$3.2317.0%940.462.8K
$100.00Sep 183.203.80$3.5017.1%880.3393
$105.00Sep 185.406.10$5.7512.2%520.4666
$92.50Aug 210.150.75$0.45133.3%470.0961
$97.50Aug 210.401.35$0.88108.0%470.1740

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 6.6%, max 10.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1845.8%41.5%10.5%7111
$100.00Aug 21Sep 1844.6%41.2%8.1%18196
$120.00Aug 21Sep 1843.0%40.1%7.2%2715
$110.00Aug 21Sep 1840.5%40.1%1.0%369619
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Aug 21Sep 1845.8%41.5%10.5%26245
$100.00Aug 21Sep 1844.6%41.2%8.1%1292.6K
$110.00Aug 21Sep 1840.5%40.1%1.0%717

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 37.46, avg 5.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.13$4.87$0.1337.46$115.13
$120.00$125.00Sep 18$0.55$4.45$0.558.09$120.55
$115.00$120.00Sep 18$1.00$4.00$1.004.00$116.00
$110.00$115.00Aug 21$1.37$3.63$1.372.65$111.37
$110.00$115.00Sep 18$1.50$3.50$1.502.33$111.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$92.50Aug 21$0.20$2.30$0.2011.50$94.80
$97.50$95.00Aug 21$0.23$2.27$0.239.87$97.27
$95.00$90.00Sep 18$0.75$4.25$0.755.67$94.25
$100.00$97.50Aug 21$0.77$1.73$0.772.25$99.23
$100.00$95.00Sep 18$1.55$3.45$1.552.23$98.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 29.00, avg 2.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$95.00Aug 21$7.25$7.25$0.2529.00$94.75
$85.00$87.50Aug 21$2.15$2.15$0.356.14$87.15
$95.00$100.00Aug 21$4.20$4.20$0.805.25$99.20
$90.00$95.00Sep 18$4.15$4.15$0.854.88$94.15
$95.00$100.00Sep 18$3.50$3.50$1.502.33$98.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Sep 18$3.95$3.95$1.053.76$116.05
$115.00$110.00Sep 18$3.30$3.30$1.701.94$111.70
$110.00$105.00Aug 21$2.97$2.97$2.031.46$107.03
$110.00$105.00Sep 18$2.85$2.85$2.151.33$107.15
$105.00$100.00Sep 18$2.25$2.25$2.750.82$102.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.01, cheapest $1.15)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$1.1543.0%40.1%
$95.00Aug 21Sep 18$1.6545.8%41.5%
$115.00Aug 21Sep 18$2.0234.8%40.0%
$110.00Aug 21Sep 18$2.1540.5%40.1%
$100.00Aug 21Sep 18$2.3544.6%41.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$1.3045.8%41.5%
$100.00Aug 21Sep 18$1.8544.6%41.2%
$110.00Aug 21Sep 18$2.4040.5%40.1%
$105.00Aug 21Sep 18$2.5240.1%41.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 6.87% of stock, avg 12.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$4.00$3.23$7.23$97.77$112.236.87%
$110.00Aug 21$1.85$6.20$8.05$101.95$118.057.64%
$100.00Aug 21$7.10$1.65$8.75$91.25$108.758.31%
$95.00Aug 21$11.30$0.65$11.95$83.05$106.9511.35%
$105.00Sep 18$6.75$5.75$12.50$92.50$117.5011.87%
$110.00Sep 18$4.00$8.60$12.60$97.40$122.6011.96%
$100.00Sep 18$9.45$3.50$12.95$87.05$112.9512.30%
$115.00Sep 18$2.50$11.90$14.40$100.60$129.4013.67%
$95.00Sep 18$12.95$1.95$14.90$80.10$109.9014.15%
$120.00Sep 18$1.50$15.85$17.35$102.65$137.3516.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.76% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$92.50Aug 21$0.35$0.45$0.80$91.70$120.80
$115.00$92.50Aug 21$0.48$0.45$0.93$91.57$115.93
$120.00$95.00Aug 21$0.35$0.65$1.00$94.00$121.00
$115.00$95.00Aug 21$0.48$0.65$1.13$93.87$116.13
$120.00$97.50Aug 21$0.35$0.88$1.23$96.27$121.23
$115.00$97.50Aug 21$0.48$0.88$1.36$96.14$116.36
$120.00$100.00Aug 21$0.35$1.65$2.00$98.00$122.00
$115.00$100.00Aug 21$0.48$1.65$2.13$97.87$117.13
$125.00$90.00Sep 18$0.95$1.20$2.15$87.85$127.15
$110.00$92.50Aug 21$1.85$0.45$2.30$90.20$112.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 6.14, avg credit $2.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
95/100105/110Sep 18$4.30$0.706.14$95.70$109.30
105/110115/120Sep 18$3.85$1.153.35$106.15$118.85
110/115120/125Sep 18$3.85$1.153.35$111.15$123.85
100/105110/115Sep 18$3.75$1.253.00$101.25$113.75
90/95105/110Sep 18$3.50$1.502.33$91.50$108.50
90/95100/105Sep 18$3.45$1.552.23$91.55$103.45
105/110120/125Sep 18$3.40$1.602.12$106.60$123.40
95/98100/105Aug 21$3.33$1.671.99$94.17$103.33
92/95100/105Aug 21$3.30$1.701.94$91.70$103.30
100/105115/120Sep 18$3.25$1.751.86$101.75$118.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 10.11, cheapest $0.45)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.45$4.5510.11
$110.00$115.00$120.00Sep 18$0.50$4.509.00
$90.00$95.00$100.00Sep 18$0.65$4.356.69
$105.00$110.00$115.00Aug 21$0.78$4.225.41
$95.00$100.00$105.00Sep 18$0.80$4.205.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Sep 18$0.45$4.5510.11
$100.00$105.00$110.00Sep 18$0.60$4.407.33
$110.00$115.00$120.00Sep 18$0.65$4.356.69
$95.00$100.00$105.00Sep 18$0.70$4.306.14
$90.00$95.00$100.00Sep 18$0.80$4.205.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.07, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.22$4.78
$120.00$125.001:2Sep 18-$0.40$4.60
$115.00$120.001:2Sep 18-$0.50$4.50
$100.00$105.001:2Aug 21-$0.90$4.10
$110.00$115.001:2Sep 18-$1.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Aug 21-$0.07$4.93
$110.00$105.001:2Aug 21-$0.26$4.74
$100.00$95.001:2Sep 18-$0.40$4.60
$95.00$90.001:2Sep 18-$0.45$4.55
$105.00$100.001:2Sep 18-$1.25$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.42%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$3.600.414.5%3.42%7.87%11832
$115.00Sep 18$1.700.299.2%1.61%10.82%164
$110.00Aug 21$1.400.334.5%1.33%5.78%251587
$120.00Sep 18$1.050.2013.9%1.00%14.95%1--
$125.00Sep 18$0.500.1318.7%0.47%19.17%2--
$120.00Aug 21$0.200.0813.9%0.19%14.14%2615

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, 196 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 $80.00 01-15 call last traded $26.31 on 07/31 (now $27.90/$30.80) — try a limit near $27.90. Also watch the $87.50 01-21 call last traded $14.71 on 07/10 (now $29.50/$34.00) — try a limit near $29.50; the $95.00 08-21 call last traded $8.68 on 07/31 (now $10.40/$12.20) — try a limit near $10.40. Most tradeable put: the $105.00 10-16 put last traded $8.30 on 07/31 (now $6.70/$7.50) — try a limit near $7.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$3.50$4.50$4.00$2.15 07/31$0.23–$4.00$3.50670
$105.00Sep 18$5.60$7.90$6.75$4.10 07/31$0.60–$6.75$5.60--
$105.00Oct 16$7.50$9.00$8.25$5.70 07/31$0.68–$8.25$7.5089
$105.00Jan 15$11.60$14.10$12.85$9.14 07/31$2.33–$12.85$11.60--
$105.00Jan 21$21.00$23.90$22.45$19.20 07/30$8.00–$22.60$21.00--
$110.00Aug 21$1.40$2.30$1.85$0.80 07/31$0.20–$1.88$1.40587
$110.00Sep 18$3.60$4.40$4.00$2.80 07/31$0.43–$4.00$3.6032
$110.00Oct 16$4.20$6.80$5.50$4.30 07/31$0.73–$5.85$4.30--
$110.00Jan 15$9.40$11.30$10.35$7.85 07/31$1.40–$10.35$9.40--
$110.00Jan 21$18.50$21.70$20.10$8.90 07/10$7.00–$20.25$18.50--
$100.00Aug 21$6.30$7.90$7.10$4.20 07/31$0.38–$7.30$6.30196
$100.00Sep 18$8.50$10.40$9.45$6.38 07/31$0.85–$9.45$8.50--
$100.00Oct 16$9.10$11.80$10.45$8.40 07/31$1.02–$11.00$9.10--
$100.00Jan 15$14.00$16.70$15.35$11.63 07/31$2.48–$15.35$14.00--
$100.00Jan 21$23.70$26.30$25.00$21.50 07/29$9.50–$25.00$23.70--
$97.50Jan 21$25.00$27.50$26.25$22.73 07/30$22.75–$26.70$25.00--
$115.00Aug 21$0.05$0.90$0.48$0.40 07/31$0.38–$0.75$0.4093
$115.00Sep 18$1.70$3.30$2.50$1.10 07/31$0.33–$2.50$1.704
$115.00Oct 16$2.80$5.00$3.90$2.14 07/30$0.45–$4.10$2.80--
$115.00Jan 15$7.30$9.00$8.15$5.77 07/31$0.85–$8.15$7.30--
$115.00Jan 21$16.50$19.70$18.10$15.00 07/31$6.00–$19.00$16.50--
$95.00Aug 21$10.40$12.20$11.30$8.68 07/31$0.53–$11.30$10.40111
$95.00Sep 18$11.90$14.00$12.95$10.07 07/31$1.38–$12.95$11.90--
$95.00Oct 16$12.60$15.60$14.10$12.10 07/31$1.73–$14.10$12.60--
$95.00Jan 15$16.30$19.70$18.00$14.36 07/31$3.35–$18.00$16.30--
$95.00Jan 21$26.50$28.80$27.65$22.62 07/29$10.10–$27.65$26.50--
$92.50Aug 21$12.30$15.30$13.80$10.00 07/31$1.25–$13.80$12.30--
$92.50Sep 18$14.10$16.00$15.05$9.32 07/30$2.45–$15.05$14.10--
$92.50Oct 16$15.30$17.50$16.40$6.80 07/29$3.43–$16.40$15.30--
$92.50Jan 15$18.70$20.60$19.65$16.75 07/31$6.85–$19.65$18.70--
$92.50Jan 21$26.50$31.50$29.00$23.65 07/29$15.00–$29.25$26.50--
$120.00Aug 21$0.20$0.50$0.35$0.25 07/31$0.13–$0.35$0.2515
$120.00Sep 18$1.05$1.95$1.50$1.00 07/31$0.35–$1.50$1.05--
$120.00Oct 16$2.35$4.20$3.28$2.00 07/31$1.05–$3.28$2.35--
$120.00Jan 15$4.90$7.20$6.05$4.50 07/31$0.83–$6.25$4.90--
$120.00Jan 21$14.50$17.50$16.00$14.70 07/31$5.50–$16.70$14.70--
$90.00Aug 21$14.00$17.10$15.55$12.70 07/31$1.18–$15.90$14.00--
$90.00Sep 18$16.10$18.10$17.10$14.50 07/31$3.25–$17.10$16.10--
$90.00Oct 16$17.40$19.40$18.40$13.25 07/30$2.63–$18.45$17.40--
$90.00Jan 15$19.50$22.30$20.90$17.90 07/31$4.85–$20.90$19.50--
$90.00Jan 21$28.00$31.40$29.70$26.90 07/31$11.55–$30.25$28.00--
$87.50Aug 21$17.00$20.10$18.55$15.80 07/31$1.58–$18.55$17.00--
$87.50Sep 18$17.80$21.00$19.40$11.85 07/29$4.00–$19.40$17.80--
$87.50Oct 16$19.20$21.50$20.35$17.90 07/31$2.75–$20.35$19.20--
$87.50Jan 15$22.00$24.10$23.05$19.21 07/30$5.35–$23.05$22.00--
$87.50Jan 21$29.50$34.00$31.75$14.71 07/10$12.65–$31.75$29.501
$125.00Aug 21$0.00$0.25$0.13$0.05 07/31$0.05–$0.38$0.05--
$125.00Oct 16$0.85$2.80$1.83$1.40 07/31$0.83–$1.83$1.40--
$125.00Jan 15$4.40$5.80$5.10$3.28 07/31$1.13–$5.10$4.40--
$85.00Aug 21$18.80$22.60$20.70$17.20 07/31$2.17–$20.80$18.8093
$85.00Sep 18$19.50$23.30$21.40$16.95 07/29$4.65–$21.40$19.50--
$85.00Oct 16$21.50$23.60$22.55$14.00 07/29$4.05–$22.55$21.50--
$85.00Jan 15$23.90$26.80$25.35$21.00 07/30$6.50–$25.35$23.90--
$85.00Jan 21$31.00$34.30$32.65$28.57 07/30$13.65–$32.80$31.00--
$82.50Aug 21$21.40$25.00$23.20$19.11 07/30$2.85–$23.45$21.40--
$82.50Sep 18$21.90$25.60$23.75$7.65 07/21$6.40–$23.75$21.90--
$82.50Oct 16$22.80$26.40$24.60$6.45 07/14$4.95–$24.60$22.80--
$82.50Jan 15$26.10$28.00$27.05$23.00 07/29$7.15–$27.05$26.10--
$82.50Jan 21$32.50$37.00$34.75$31.70 07/31$14.75–$34.75$32.50--
$130.00Sep 18$0.25$0.95$0.60$0.37 07/31$0.25–$0.60$0.37--
$130.00Oct 16$0.10$2.15$1.13$0.70 07/30$0.80–$1.13$0.70--
$130.00Jan 15$3.70$4.70$4.20--$4.10–$4.20$3.705
$80.00Aug 21$24.30$27.50$25.90$21.35 07/31$3.85–$25.90$24.30--
$80.00Sep 18$24.20$28.00$26.10$9.75 07/28$7.90–$26.10$24.20--
$80.00Oct 16$25.10$28.70$26.90$20.65 07/29$6.00–$26.95$25.10--
$80.00Jan 15$27.90$30.80$29.35$26.31 07/31$8.10–$29.35$27.90282
$80.00Jan 21$35.10$37.40$36.25$21.92 07/20$16.00–$36.25$35.10--
$77.50Aug 21$26.30$30.00$28.15$22.10 07/29$5.05–$28.15$26.30--
$77.50Oct 16$27.40$31.00$29.20$19.80 07/29$7.05–$29.25$27.40--
$77.50Jan 15$30.30$32.20$31.25$15.05 07/21$9.35–$31.25$30.30--
$77.50Jan 21$35.50$40.30$37.90$21.32 07/24$17.00–$37.90$35.50--
$135.00Sep 18$0.20$0.80$0.50$0.22 07/31$0.15–$0.50$0.22--
$135.00Jan 15$2.90$3.70$3.30--$3.03–$3.30$2.908
$75.00Aug 21$28.80$32.50$30.65$27.09 07/31$6.40–$30.65$28.80--
$75.00Sep 18$29.10$32.80$30.95$13.69 07/20$11.00–$31.00$29.10--
$75.00Oct 16$29.60$33.40$31.50$14.20 07/28$8.50–$31.50$29.60--
$75.00Jan 15$31.30$35.10$33.20$18.13 07/28$11.00–$33.45$31.30--
$75.00Jan 21$37.50$40.50$39.00$34.99 07/29$18.50–$40.25$37.50--
$72.50Aug 21$31.30$35.00$33.15$28.00 07/29$7.55–$33.25$31.30--
$72.50Oct 16$32.20$35.50$33.85$31.29 07/31$9.95–$34.00$32.20--
$72.50Jan 15$33.50$37.30$35.40$32.69 07/31$12.50–$35.40$33.50--
$72.50Jan 21$39.00$44.00$41.50$38.81 07/31$19.50–$41.75$39.00--
$140.00Oct 16$0.30$1.05$0.68$0.30 07/30$0.30–$0.70$0.30--
$140.00Jan 15$1.45$3.50$2.48--$2.48–$2.48—$1.452
$70.00Aug 21$33.80$37.40$35.60$30.90 07/29$9.80–$35.60$33.80--
$70.00Oct 16$35.30$37.50$36.40$32.90 07/31$11.15–$36.40$35.30--
$70.00Jan 15$36.60$39.10$37.85$31.85 07/29$13.95–$37.85$36.60--
$70.00Jan 21$41.00$45.50$43.25$40.62 07/31$20.40–$43.65$41.00--
$67.50Aug 21$36.30$39.90$38.10$20.30 07/28$11.50–$38.30$36.30--
$67.50Oct 16$37.40$40.60$39.00$20.60 07/20$13.45–$39.00$37.40--
$67.50Jan 15$38.00$41.80$39.90$18.27 07/14$15.80–$39.90$38.00--
$67.50Jan 21$43.00$47.50$45.25$40.90 07/30$21.70–$45.75$43.00--
$65.00Aug 21$38.80$42.40$40.60$21.30 07/17$13.70–$40.80$38.80--
$65.00Oct 16$40.10$42.80$41.45$33.00 07/29$15.05–$41.45$40.10--
$65.00Jan 15$40.50$44.10$42.30$22.65 07/23$17.30–$42.30$40.50--
$65.00Jan 21$44.50$49.50$47.00$25.70 07/14$23.75–$47.25$44.50--
$62.50Jan 15$43.90$45.50$44.70$39.10 07/29$19.65–$44.85$43.90--
$62.50Jan 21$46.50$51.50$49.00$24.79 06/24$25.00–$49.00$46.50--
$150.00Jan 15$0.60$2.10$1.35--$1.35–$1.35—$0.605
$60.00Sep 18$43.40$47.50$45.45$26.10 07/17$23.95–$45.85$43.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$2.95$3.50$3.23$4.80 07/31$3.23–$26.95$3.232.8K
$105.00Sep 18$5.40$6.10$5.75$7.35 07/31$5.35–$22.85$5.7566
$105.00Oct 16$6.70$7.50$7.10$8.30 07/31$6.70–$27.40$7.10331
$105.00Jan 15$9.60$11.80$10.70$11.02 07/31$9.75–$27.90$10.70281
$105.00Jan 21$16.40$18.70$17.55$19.01 07/31$17.55–$31.00$17.55--
$110.00Aug 21$5.50$6.90$6.20$11.30 07/29$6.20–$31.70$6.206
$110.00Sep 18$7.60$9.60$8.60$10.90 07/31$8.05–$27.10$8.6011
$110.00Jan 15$11.90$14.50$13.20$15.60 07/30$12.80–$32.40$13.2053
$110.00Jan 21$18.50$21.80$20.15$21.23 07/31$19.85–$35.00$20.15--
$100.00Aug 21$1.40$1.90$1.65$2.80 07/31$1.60–$22.20$1.652.5K
$100.00Sep 18$3.20$3.80$3.50$4.83 07/31$3.25–$17.70$3.5093
$100.00Oct 16$3.50$6.20$4.85$6.20 07/31$4.60–$22.85$4.85194
$100.00Jan 15$7.30$10.00$8.65$8.85 07/31$7.40–$23.55$8.65--
$100.00Jan 21$13.50$16.90$15.20$16.60 07/31$15.05–$27.50$15.20--
$97.50Aug 21$0.40$1.35$0.88$1.99 07/31$0.63–$1.78$0.8840
$97.50Sep 18$1.95$3.00$2.48$3.30 07/31$2.38–$3.70$2.48--
$115.00Jan 21$21.50$24.70$23.10$25.00 07/30$23.10–$39.00$23.10--
$95.00Aug 21$0.55$0.75$0.65$1.06 07/31$0.65–$17.30$0.65161
$95.00Sep 18$1.00$2.90$1.95$2.80 07/31$1.88–$13.70$1.9584
$95.00Oct 16$1.85$4.30$3.08$3.60 07/31$2.58–$18.25$3.0813
$92.50Aug 21$0.15$0.75$0.45$0.70 07/31$0.40–$9.70$0.4561
$92.50Sep 18$0.90$2.50$1.70$2.30 07/30$1.58–$10.60$1.70--
$92.50Oct 16$2.40$3.10$2.75$3.10 07/31$2.13–$11.85$2.75--
$92.50Jan 15$4.10$6.50$5.30$5.65 07/31$5.10–$14.20$5.30--
$92.50Jan 21$10.00$15.00$12.50$18.70 07/28$11.75–$19.50$12.50--
$120.00Sep 18$14.60$17.10$15.85$18.14 07/31$15.85–$36.45$15.852
$120.00Jan 21$24.50$29.00$26.75$38.00 07/17$26.25–$43.50$26.75--
$90.00Aug 21$0.00$0.85$0.43$0.55 07/31$0.25–$12.95$0.43--
$90.00Sep 18$0.95$1.45$1.20$1.22 07/31$1.05–$10.00$1.2023
$90.00Oct 16$1.30$3.00$2.15$2.25 07/31$1.55–$14.05$2.15--
$90.00Jan 15$3.80$5.50$4.65$5.30 07/30$4.30–$15.60$4.6555
$87.50Aug 21$0.00$0.65$0.33$0.28 07/31$0.18–$11.30$0.28--
$87.50Sep 18$0.45$1.40$0.93$0.95 07/31$0.90–$8.20$0.93--
$87.50Oct 16$1.00$2.45$1.73$2.00 07/31$1.48–$12.40$1.73--
$87.50Jan 15$3.20$4.40$3.80$4.10 07/31$3.55–$13.90$3.80--
$125.00Jan 21$27.60$30.40$29.00$32.27 07/30$28.45–$43.00$29.00--
$85.00Aug 21$0.00$0.70$0.35$0.25 07/31$0.25–$9.10$0.25--
$85.00Sep 18$0.25$1.10$0.68$1.20 07/30$0.68–$7.40$0.68--
$85.00Oct 16$1.00$2.20$1.60$2.19 07/29$1.23–$9.65$1.6098
$85.00Jan 15$2.15$4.30$3.22$4.23 07/29$2.88–$12.35$3.2224
$85.00Jan 21$7.10$10.10$8.60$9.62 07/31$8.60–$17.65$8.60--
$82.50Aug 21$0.00$0.50$0.25$0.17 07/31$0.18–$6.75$0.17228
$82.50Sep 18$0.05$0.90$0.48$0.60 07/31$0.43–$5.45$0.48--
$82.50Oct 16$0.45$1.50$0.98$1.45 07/31$0.95–$8.25$0.98--
$82.50Jan 15$2.20$3.70$2.95$3.30 07/30$2.70–$10.95$2.95--
$130.00Aug 21$22.80$26.50$24.65$30.30 07/30$24.65–$29.60$24.65--
$80.00Aug 21$0.05$0.40$0.23$0.13 07/31$0.05–$5.45$0.13--
$80.00Sep 18$0.05$1.00$0.53$3.57 07/24$0.30–$4.33$0.53--
$80.00Oct 16$0.50$1.20$0.85$1.40 07/31$0.85–$7.00$0.85336
$80.00Jan 15$1.95$3.50$2.73$2.80 07/29$2.20–$9.35$2.73--
$80.00Jan 21$5.50$9.00$7.25$11.70 07/28$7.10–$15.00$7.25--
$77.50Aug 21$0.00$0.75$0.38$0.11 07/31$0.15–$4.20$0.11--
$77.50Sep 18$0.00$1.15$0.57$0.65 07/29$0.30–$3.35$0.57--
$77.50Oct 16$0.30$1.10$0.70$1.50 07/29$0.70–$5.70$0.70--
$77.50Jan 15$0.75$3.10$1.93$5.76 07/17$1.93–$8.05$1.93--
$75.00Aug 21$0.00$0.20$0.10$0.10 07/31$0.08–$3.03$0.10--
$75.00Sep 18$0.00$0.95$0.48$0.45 07/29$0.23–$2.72$0.45--
$75.00Oct 16$0.20$0.95$0.57$0.90 07/30$0.57–$4.60$0.57--
$75.00Jan 15$1.15$2.20$1.68$2.11 07/29$1.65–$6.90$1.68--
$72.50Aug 21$0.00$0.05$0.03$0.05 07/31$0.03–$1.75$0.03--
$72.50Oct 16$0.15$0.90$0.53$0.90 07/21$0.53–$3.53$0.53--
$72.50Jan 15$0.70$2.40$1.55$2.63 07/29$1.18–$5.85$1.55--
$140.00Sep 18$32.80$36.40$34.60$38.70 07/31$34.60–$38.95$34.60--
$70.00Aug 21$0.00$0.95$0.48$0.05 07/31$0.05–$1.55$0.05--
$70.00Sep 18$0.00$1.15$0.57$0.99 07/23$0.18–$1.75$0.57--
$70.00Oct 16$0.05$0.55$0.30$1.70 07/23$0.30–$2.73$0.30196
$70.00Jan 15$0.75$1.85$1.30$3.82 07/17$1.15–$5.15$1.30--
$70.00Jan 21$3.00$5.90$4.45$5.14 07/31$4.45–$10.45$4.45--
$67.50Aug 21$0.00$0.95$0.48$0.35 07/23$0.05–$1.23$0.35--
$67.50Oct 16$0.25$0.60$0.43$1.65 07/13$0.33–$2.05$0.4374
$67.50Jan 15$0.70$1.55$1.13$1.53 07/29$1.05–$4.55$1.1327
$67.50Jan 21$2.50$7.50$5.00$13.50 06/05$4.15–$9.45$5.00--
$65.00Aug 21$0.00$1.10$0.55$0.05 07/31$0.03–$0.85$0.05--
$65.00Oct 16$0.20$0.30$0.25$0.34 07/31$0.20–$1.70$0.25199
$65.00Jan 15$0.20$1.20$0.70$1.34 07/29$0.70–$3.25$0.709
$62.50Oct 16$0.20$0.30$0.25$0.95 07/24$0.25–$1.15$0.2569
$62.50Jan 15$0.30$1.35$0.83$2.00 07/22$0.83–$2.78$0.83--
$150.00Jan 21$46.00$49.50$47.75$49.76 07/31$47.75–$51.50$47.75--
$60.00Aug 21$0.00$0.95$0.48$0.46 07/08$0.03–$0.75$0.46--
$60.00Oct 16$0.00$1.45$0.73$0.27 07/22$0.38–$1.05$0.27--
$60.00Jan 15$0.35$1.25$0.80$1.19 07/31$0.80–$2.20$0.8012
$60.00Jan 21$1.00$4.10$2.55$4.70 07/28$2.55–$6.90$2.55--
$57.50Oct 16$0.00$1.35$0.68$0.79 07/14$0.33–$0.85$0.68--
$57.50Jan 15$0.05$1.05$0.55$0.90 07/31$0.55–$1.78$0.55--
$55.00Aug 21$0.00$1.05$0.53$0.06 07/28$0.05–$1.08$0.06--
$55.00Oct 16$0.00$0.20$0.10$0.20 07/23$0.10–$0.80$0.10--
$55.00Jan 15$0.20$1.00$0.60$0.99 07/29$0.60–$1.63$0.60892
$55.00Jan 21$0.50$3.70$2.10$4.40 07/17$2.10–$5.40$2.10--
$52.50Oct 16$0.00$0.15$0.08$0.20 07/22$0.08–$0.43$0.08--
$52.50Jan 15$0.05$0.95$0.50$0.60 07/31$0.50–$1.33$0.50--
$50.00Oct 16$0.00$0.25$0.13$0.13 07/29$0.13–$0.88$0.13--
$50.00Jan 15$0.10$1.75$0.93$1.00 07/06$0.60–$1.08$0.93--
$50.00Jan 21$0.05$3.40$1.73$2.45 07/29$1.73–$4.00$1.73--
$47.50Oct 16$0.00$1.20$0.60$0.33 07/17$0.13–$0.75$0.33--
$47.50Jan 15$0.20$1.70$0.95$0.51 07/31$0.43–$1.18$0.51--
$45.00Jan 15$0.00$1.60$0.80$0.94 06/22$0.57–$0.93$0.80--
$40.00Jan 15$0.00$1.45$0.73$0.81 06/11$0.50–$0.85$0.73--
$40.00Jan 21$0.00$3.00$1.50$1.11 07/31$1.48–$2.90$1.11--
$35.00Jan 15$0.00$1.35$0.68$0.40 07/10$0.20–$0.80$0.40--
$30.00Oct 16$0.00$0.85$0.43$0.41 07/17$0.20–$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 588
Total Puts 1,200
Put/Call Ratio 2.04
Net Difference -612

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,216
Total Puts 11,100
Average Put/Call Ratio 1.72
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