Tour v492
CAKE
CHEESECAKE FACTORY I
$107.31 +1.90%
$107.30 (-0.01%)🌙
as of 08/06 06:26 PM
(8/5 18:33) ◀
|
Thursday, August 6, 2026 (6:26pm)
January 2026
|
▶
◀ 8/6 18:26

Option Volume

Detail
ℹ
Current (08/06) 2,047
Calls: 623 (30%)
Puts: 1,424 (70%)
Prior (08/05) 1,788
Calls: 588 (33%)
Puts: 1,200 (67%)
Current vs Prior +14.49%
Calls: +5.95% (Calls)
Puts: +18.67% (Puts)
Prior 7-Day Total 22,787
Calls: 10,735 (47%)
Puts: 12,052 (53%)
Prior 7-Day Average 3,255
Calls: 1,533 (47%)
Puts: 1,721 (53%)
Current vs Prior 7-Day Avg -37.12%
Calls: -59.38%
Puts: -17.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $2.08M
Calls: $730.9K (35%)
Puts: $1.35M (65%)
Prior (08/05) $833.4K
Calls: $217.4K (26%)
Puts: $615.9K (74%)
Current vs Prior +149.56%
Calls: +236.13%
Puts: +119.00%
Prior 7-Day Total $8.22M
Calls: $4.63M (56%)
Puts: $3.59M (44%)
Prior 7-Day Average $1.17M
Calls: $661.1K (56%)
Puts: $513.6K (44%)
Current vs Prior 7-Day Avg +77.04%
Calls: +10.55%
Puts: +162.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 2.29
Prior (08/05) 2.04
Current vs Prior +12.00%
Prior 7-Day Average 1.49
Current vs Prior 7-Day Avg +52.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 10,320
Calls: 2,692 (26%)
Puts: 7,628 (74%)
Prior (08/05) 11,130
Calls: 2,193 (20%)
Puts: 8,937 (80%)
Current vs Prior -7.28%
Prior 7-Day Total 49,343
Calls: 21,998 (45%)
Puts: 27,345 (55%)
Prior 7-Day Average 7,049
Calls: 3,142 (45%)
Puts: 3,906 (55%)
Current vs Prior 7-Day Avg +46.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.81% | 13.98%
Prior 9.69% | 14.58%
Current vs Prior -9.08% | -4.10%
Prior 7-Day Avg 9.80% | 13.50%
Current vs 7-Day Avg -10.15% | +3.55%
Prior 7-Day Eod 9.69% | 14.58%
Current vs 7-Day Eod -9.08% | -4.10%
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 15.41% | 31.03%
Calls: 23.26% | 33.96%
Puts: 7.55% | 28.10%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($1.35M). Massive premium surge with dollar volume up 150% vs prior. Dollar volume significantly above 7-day average (77% higher). Extreme bearish P/C ratio of 2.29 - 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 5.8%, best 5.5%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 218.909.40$9.155.5%20.801
$105.00Sep 184.705.00$4.856.2%940.42101

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 0.73, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2115.3019.00$17.1521.6%51.00228
$100.00Aug 216.208.70$7.4533.6%110.89182
$105.00Aug 213.004.80$3.9046.2%210.60678
$105.00Sep 185.908.40$7.1535.0%280.5824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 218.909.40$9.155.5%20.801
$120.00Sep 1813.5015.60$14.5514.4%30.794
$115.00Sep 189.3012.00$10.6525.4%10.69--
$110.00Aug 213.807.30$5.5563.1%20.66--
$110.00Sep 187.008.70$7.8521.7%20.5515

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 614, top 126)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 211.002.45$1.7383.8%1150.34634
$105.00Sep 185.908.40$7.1535.0%280.5824
$110.00Sep 184.205.00$4.6017.4%280.45134
$105.00Aug 213.004.80$3.9046.2%210.60678
$100.00Aug 216.208.70$7.4533.6%110.89182
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 212.302.85$2.5821.3%1260.422.9K
$105.00Sep 184.705.00$4.856.2%940.42101
$97.50Aug 210.050.90$0.48177.1%760.1287
$100.00Aug 210.251.50$0.88142.0%540.192.5K
$100.00Sep 182.703.70$3.2031.2%130.30161

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 12.6%, max 18.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1845.7%38.4%18.9%918
$115.00Aug 21Sep 1843.7%38.2%14.4%12100
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 1843.7%38.2%14.4%31
$95.00Aug 21Sep 1844.0%42.8%2.6%9246

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 8.43, avg 3.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.53$4.47$0.538.43$115.53
$110.00$115.00Aug 21$0.75$4.25$0.755.67$110.75
$115.00$120.00Sep 18$1.05$3.95$1.053.76$116.05
$110.00$115.00Sep 18$2.00$3.00$2.001.50$112.00
$105.00$110.00Aug 21$2.17$2.83$2.171.30$107.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$90.00Sep 18$0.70$4.30$0.706.14$94.30
$100.00$97.50Aug 21$0.40$2.10$0.405.25$99.60
$90.00$87.50Sep 18$0.40$2.10$0.405.25$89.60
$100.00$95.00Sep 18$1.42$3.58$1.422.52$98.58
$105.00$100.00Sep 18$1.65$3.35$1.652.03$103.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 32.33, avg 2.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$100.00Aug 21$9.70$9.70$0.3032.33$99.70
$100.00$105.00Aug 21$3.55$3.55$1.452.45$103.55
$105.00$110.00Sep 18$2.55$2.55$2.451.04$107.55
$105.00$110.00Aug 21$2.17$2.17$2.830.77$107.17
$110.00$115.00Sep 18$2.00$2.00$3.000.67$112.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Sep 18$3.90$3.90$1.103.55$116.10
$115.00$110.00Aug 21$3.60$3.60$1.402.57$111.40
$110.00$105.00Sep 18$3.00$3.00$2.001.50$107.00
$110.00$105.00Aug 21$2.97$2.97$2.031.46$107.03
$115.00$110.00Sep 18$2.80$2.80$2.201.27$112.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.06, cheapest $1.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$1.1045.7%38.4%
$115.00Aug 21Sep 18$1.6243.7%38.2%
$110.00Aug 21Sep 18$2.8737.5%40.8%
$105.00Aug 21Sep 18$3.2536.7%39.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$1.3344.0%42.8%
$115.00Aug 21Sep 18$1.5043.7%38.2%
$105.00Aug 21Sep 18$2.2736.7%39.6%
$110.00Aug 21Sep 18$2.3037.5%40.8%
$100.00Aug 21Sep 18$2.3236.2%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.04% of stock, avg 10.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$3.90$2.58$6.48$98.52$111.486.04%
$110.00Aug 21$1.73$5.55$7.28$102.72$117.286.78%
$100.00Aug 21$7.45$0.88$8.33$91.67$108.337.76%
$115.00Aug 21$0.98$9.15$10.13$104.87$125.139.44%
$105.00Sep 18$7.15$4.85$12.00$93.00$117.0011.18%
$110.00Sep 18$4.60$7.85$12.45$97.55$122.4511.60%
$115.00Sep 18$2.60$10.65$13.25$101.75$128.2512.35%
$120.00Sep 18$1.55$14.55$16.10$103.90$136.1015.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 0.84% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$95.00Aug 21$0.45$0.45$0.90$94.10$120.90
$120.00$97.50Aug 21$0.45$0.48$0.93$96.57$120.93
$120.00$100.00Aug 21$0.45$0.88$1.33$98.67$121.33
$115.00$95.00Aug 21$0.98$0.45$1.43$93.57$116.43
$115.00$97.50Aug 21$0.98$0.48$1.46$96.04$116.46
$115.00$100.00Aug 21$0.98$0.88$1.86$98.14$116.86
$110.00$95.00Aug 21$1.73$0.45$2.18$92.82$112.18
$110.00$97.50Aug 21$1.73$0.48$2.21$95.29$112.21
$120.00$87.50Sep 18$1.55$0.68$2.23$85.27$122.23
$110.00$100.00Aug 21$1.73$0.88$2.61$97.39$112.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 4.26, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110115/120Sep 18$4.05$0.954.26$105.95$119.05
95/100105/110Sep 18$3.97$1.033.85$96.03$108.97
100/105110/115Sep 18$3.65$1.352.70$101.35$113.65
105/110115/120Aug 21$3.50$1.502.33$106.50$118.50
95/100110/115Sep 18$3.42$1.582.16$96.58$113.42
90/95105/110Sep 18$3.25$1.751.86$91.75$108.25
88/90105/110Sep 18$2.95$2.051.44$87.05$107.95
90/95110/115Sep 18$2.70$2.301.17$92.30$112.70
100/105115/120Sep 18$2.70$2.301.17$102.30$117.70
98/100105/110Aug 21$2.57$2.431.06$97.43$107.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 21.73, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.22$4.7821.73
$105.00$110.00$115.00Sep 18$0.55$4.458.09
$110.00$115.00$120.00Sep 18$0.95$4.054.26
$100.00$105.00$110.00Aug 21$1.38$3.622.62
$105.00$110.00$115.00Aug 21$1.42$3.582.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Sep 18$0.23$4.7720.74
$105.00$110.00$115.00Aug 21$0.63$4.376.94
$90.00$95.00$100.00Sep 18$0.72$4.285.94
$95.00$97.50$100.00Aug 21$0.37$2.135.76
$110.00$115.00$120.00Sep 18$1.10$3.903.55

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 $-0.23, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.23$4.77
$100.00$105.001:2Aug 21-$0.35$4.65
$115.00$120.001:2Sep 18-$0.50$4.50
$110.00$115.001:2Sep 18-$0.60$4.40
$105.00$110.001:2Sep 18-$2.05$2.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$95.001:2Sep 18-$0.36$4.64
$95.00$90.001:2Sep 18-$0.38$4.62
$105.00$100.001:2Sep 18-$1.55$3.45
$110.00$105.001:2Sep 18-$1.85$3.15
$115.00$110.001:2Aug 21-$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.91%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Sep 18$4.200.452.5%3.91%6.42%28134
$115.00Sep 18$2.000.317.2%1.86%9.03%5--
$110.00Aug 21$1.000.342.5%0.93%3.44%115634
$120.00Sep 18$0.600.2111.8%0.56%12.38%2--

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. 197 contracts (avg 921 vol/day, 195 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 $120.00 01-21 call last traded $14.70 on 07/31 (now $16.00/$18.60) — try a limit near $16.00. Also watch the $105.00 10-16 call last traded $5.70 on 07/31 (now $8.30/$9.70) — try a limit near $8.30; the $85.00 08-21 call last traded $17.20 on 07/31 (now $20.20/$24.00) — try a limit near $20.20. Most tradeable put: the $105.00 10-16 put last traded $8.30 on 07/31 (now $6.20/$6.50) — try a limit near $6.35.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$3.00$4.80$3.90$2.15 07/31$0.23–$4.00$3.00678
$105.00Sep 18$5.90$8.40$7.15$4.10 07/31$0.60–$7.15$5.9024
$105.00Oct 16$8.30$9.70$9.00$5.70 07/31$0.95–$9.00$8.3090
$105.00Jan 15$12.40$14.40$13.40$9.14 07/31$2.42–$13.40$12.40--
$105.00Jan 21$21.50$25.10$23.30$19.20 07/30$8.75–$23.30$21.50--
$110.00Aug 21$1.00$2.45$1.73$0.80 07/31$0.20–$1.88$1.00634
$110.00Sep 18$4.20$5.00$4.60$2.80 07/31$0.43–$4.60$4.20134
$110.00Oct 16$4.40$8.40$6.40$4.30 07/31$0.73–$6.40$4.40--
$110.00Jan 15$9.80$12.00$10.90$7.85 07/31$1.68–$10.90$9.80--
$110.00Jan 21$20.30$22.80$21.55$8.90 07/10$7.50–$21.55$20.30--
$100.00Aug 21$6.20$8.70$7.45$4.20 07/31$0.43–$7.45$6.20182
$100.00Sep 18$8.80$11.50$10.15$6.38 07/31$0.85–$10.15$8.80--
$100.00Oct 16$10.90$13.40$12.15$8.40 07/31$1.35–$12.15$10.90--
$100.00Jan 15$15.20$17.40$16.30$11.63 07/31$3.30–$16.30$15.20--
$100.00Jan 21$24.80$27.80$26.30$21.50 07/29$10.00–$26.30$24.80--
$115.00Aug 21$0.05$1.90$0.98$0.40 07/31$0.38–$0.98$0.40100
$115.00Sep 18$2.00$3.20$2.60$1.10 07/31$0.33–$2.60$2.00--
$115.00Oct 16$3.00$5.10$4.05$2.14 07/30$0.45–$4.10$3.00192
$115.00Jan 15$6.90$10.10$8.50$5.77 07/31$1.30–$8.50$6.90--
$115.00Jan 21$18.00$21.50$19.75$15.00 07/31$6.50–$19.75$18.002
$97.50Jan 21$26.10$29.30$27.70$22.73 07/30$22.75–$27.70$26.10--
$95.00Aug 21$10.50$13.80$12.15$8.68 07/31$0.53–$12.15$10.50--
$95.00Sep 18$12.00$16.10$14.05$10.07 07/31$1.38–$14.05$12.00--
$95.00Oct 16$13.60$17.40$15.50$12.10 07/31$2.13–$15.50$13.60--
$95.00Jan 15$17.80$20.70$19.25$14.36 07/31$4.35–$19.25$17.80--
$95.00Jan 21$27.30$30.50$28.90$22.62 07/29$11.30–$28.90$27.30--
$120.00Aug 21$0.05$0.85$0.45$0.25 07/31$0.13–$0.45$0.2518
$120.00Sep 18$0.60$2.50$1.55$1.00 07/31$0.35–$1.55$1.00--
$120.00Oct 16$1.15$4.90$3.03$2.00 07/31$1.05–$3.28$2.00--
$120.00Jan 15$6.40$7.70$7.05$4.50 07/31$1.13–$7.05$6.40--
$120.00Jan 21$16.00$18.60$17.30$14.70 07/31$5.80–$17.30$16.0012
$92.50Aug 21$12.90$16.20$14.55$10.00 07/31$1.25–$14.55$12.90--
$92.50Sep 18$14.10$17.20$15.65$9.32 07/30$2.45–$15.65$14.10--
$92.50Oct 16$15.80$19.40$17.60$6.80 07/29$3.43–$17.60$15.80--
$92.50Jan 15$18.90$23.10$21.00$16.75 07/31$6.85–$21.00$18.90--
$92.50Jan 21$28.70$31.40$30.05$23.65 07/29$15.00–$30.05$28.70--
$90.00Aug 21$15.30$19.00$17.15$12.70 07/31$1.30–$17.15$15.30228
$90.00Sep 18$16.30$19.40$17.85$14.50 07/31$3.25–$17.85$16.30--
$90.00Oct 16$17.60$21.40$19.50$13.25 07/30$3.25–$19.50$17.60305
$90.00Jan 15$21.20$24.10$22.65$17.90 07/31$5.70–$22.65$21.20--
$90.00Jan 21$29.50$34.50$32.00$26.90 07/31$13.25–$32.00$29.50--
$125.00Aug 21$0.00$1.55$0.78$0.05 07/31$0.05–$0.78$0.05--
$125.00Oct 16$1.05$3.30$2.17$1.40 07/31$0.83–$2.17$1.40--
$125.00Jan 15$4.20$6.30$5.25$3.28 07/31$1.13–$5.25$4.20--
$87.50Aug 21$17.70$21.90$19.80$15.80 07/31$1.95–$19.80$17.70--
$87.50Sep 18$18.50$22.60$20.55$11.85 07/29$4.00–$20.55$18.50--
$87.50Oct 16$19.70$23.50$21.60$17.90 07/31$3.88–$21.60$19.70--
$87.50Jan 15$22.60$25.80$24.20$19.21 07/30$6.70–$24.20$22.60--
$87.50Jan 21$31.50$34.70$33.10$14.71 07/10$14.25–$33.10$31.50--
$85.00Aug 21$20.20$24.00$22.10$17.20 07/31$2.75–$22.10$20.2092
$85.00Sep 18$20.90$24.60$22.75$16.95 07/29$4.65–$22.75$20.90--
$85.00Oct 16$22.90$24.90$23.90$14.00 07/29$4.70–$23.90$22.90--
$85.00Jan 15$25.20$27.60$26.40$21.00 07/30$7.45–$26.40$25.20--
$85.00Jan 21$33.00$35.60$34.30$28.57 07/30$15.65–$34.30$33.00--
$130.00Sep 18$0.05$1.45$0.75$0.37 07/31$0.25–$0.75$0.37--
$130.00Oct 16$0.35$2.65$1.50$0.70 07/30$0.80–$1.50$0.70--
$82.50Aug 21$22.70$26.50$24.60$19.11 07/30$3.70–$24.60$22.70--
$82.50Sep 18$23.20$27.00$25.10$7.65 07/21$6.40–$25.10$23.20--
$82.50Oct 16$24.50$28.30$26.40$6.45 07/14$5.95–$26.40$24.50--
$82.50Jan 15$26.50$29.30$27.90$23.00 07/29$8.65–$27.90$26.50--
$82.50Jan 21$34.50$37.70$36.10$31.70 07/31$16.75–$36.10$34.50--
$80.00Aug 21$25.20$29.00$27.10$21.35 07/31$4.85–$27.10$25.20--
$80.00Sep 18$25.60$29.70$27.65$9.75 07/28$7.90–$27.65$25.60--
$80.00Oct 16$27.40$30.20$28.80$20.65 07/29$7.00–$28.80$27.40--
$80.00Jan 15$29.40$31.90$30.65$26.31 07/31$9.70–$30.65$29.40--
$80.00Jan 21$35.50$40.50$38.00$21.92 07/20$17.35–$38.00$35.50--
$135.00Sep 18$0.20$0.60$0.40$0.22 07/31$0.15–$0.50$0.22--
$77.50Aug 21$27.70$31.50$29.60$22.10 07/29$6.20–$29.60$27.70--
$77.50Oct 16$29.30$32.40$30.85$19.80 07/29$8.20–$30.85$29.30--
$77.50Jan 15$30.60$34.70$32.65$15.05 07/21$11.05–$32.65$30.60--
$77.50Jan 21$37.50$42.00$39.75$21.32 07/24$18.30–$39.75$37.50--
$75.00Aug 21$30.20$34.00$32.10$27.09 07/31$7.90–$32.10$30.20--
$75.00Sep 18$30.40$34.20$32.30$13.69 07/20$11.00–$32.30$30.40--
$75.00Oct 16$31.10$35.10$33.10$14.20 07/28$9.70–$33.10$31.10--
$75.00Jan 15$32.70$36.60$34.65$18.13 07/28$12.25–$34.65$32.70--
$75.00Jan 21$39.00$43.20$41.10$34.99 07/29$19.75–$41.10$39.00--
$140.00Oct 16$0.15$1.20$0.68$0.30 07/30$0.30–$0.70$0.30--
$72.50Aug 21$32.70$36.50$34.60$28.00 07/29$10.00–$34.60$32.70--
$72.50Oct 16$34.00$37.20$35.60$31.29 07/31$11.80–$35.60$34.00--
$72.50Jan 15$34.90$38.70$36.80$32.69 07/31$13.80–$36.80$34.90--
$72.50Jan 21$41.10$44.20$42.65$38.81 07/31$21.00–$42.65$41.10--
$70.00Aug 21$35.80$39.00$37.40$30.90 07/29$11.75–$37.40$35.80--
$70.00Oct 16$36.80$39.90$38.35$32.90 07/31$13.45–$38.35$36.80--
$70.00Jan 15$37.60$40.90$39.25$31.85 07/29$15.50–$39.25$37.60--
$70.00Jan 21$43.00$47.50$45.25$40.62 07/31$22.25–$45.25$43.00--
$67.50Aug 21$37.70$41.50$39.60$20.30 07/28$14.15–$39.60$37.70--
$67.50Oct 16$38.20$42.10$40.15$20.60 07/20$15.05–$40.15$38.20--
$67.50Jan 15$39.40$43.50$41.45$18.27 07/14$17.45–$41.45$39.40--
$67.50Jan 21$45.00$47.80$46.40$40.90 07/30$24.00–$46.40$45.00--
$65.00Aug 21$40.20$44.00$42.10$21.30 07/17$16.45–$42.10$40.20--
$65.00Oct 16$40.90$44.70$42.80$33.00 07/29$17.35–$42.80$40.90--
$65.00Jan 15$41.70$45.00$43.35$22.65 07/23$19.35–$43.35$41.70--
$65.00Jan 21$47.00$51.00$49.00$25.70 07/14$25.25–$49.00$47.00--
$62.50Jan 15$45.40$47.20$46.30$39.10 07/29$21.30–$46.30$45.40--
$62.50Jan 21$48.50$51.30$49.90$24.79 06/24$26.50–$49.90$48.50--
$60.00Sep 18$45.10$49.30$47.20$26.10 07/17$23.95–$47.20$45.10--
$155.00Jan 15$1.00$1.75$1.38--$1.38–$1.38—$1.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$105.00Aug 21$2.30$2.85$2.58$4.80 07/31$2.58–$24.55$2.582.9K
$105.00Sep 18$4.70$5.00$4.85$7.35 07/31$4.85–$22.85$4.85101
$105.00Oct 16$6.20$6.50$6.35$8.30 07/31$6.35–$25.15$6.35974
$105.00Jan 15$8.20$11.70$9.95$11.02 07/31$9.75–$26.00$9.95282
$105.00Jan 21$15.50$19.00$17.25$19.01 07/31$17.25–$30.00$17.25--
$110.00Aug 21$3.80$7.30$5.55$11.30 07/29$5.55–$29.75$5.55--
$110.00Sep 18$7.00$8.70$7.85$10.90 07/31$7.85–$27.10$7.8515
$110.00Jan 15$10.80$14.20$12.50$15.60 07/30$12.50–$30.40$12.5054
$110.00Jan 21$18.10$21.50$19.80$21.23 07/31$19.80–$33.75$19.80--
$100.00Aug 21$0.25$1.50$0.88$2.80 07/31$0.88–$19.55$0.882.5K
$100.00Sep 18$2.70$3.70$3.20$4.83 07/31$3.20–$17.70$3.20161
$100.00Oct 16$3.00$5.80$4.40$6.20 07/31$4.40–$20.55$4.40--
$100.00Jan 15$6.50$9.40$7.95$8.85 07/31$7.40–$21.70$7.95--
$100.00Jan 21$13.60$17.30$15.45$16.60 07/31$15.05–$26.25$15.45--
$115.00Jan 21$21.00$24.30$22.65$25.00 07/30$22.65–$37.75$22.65--
$115.00Aug 21$8.90$9.40$9.15--$9.15–$9.15—$8.901
$97.50Aug 21$0.05$0.90$0.48$1.99 07/31$0.48–$1.78$0.4887
$97.50Sep 18$0.90$3.50$2.20$3.30 07/31$2.20–$3.70$2.20--
$95.00Aug 21$0.10$0.80$0.45$1.06 07/31$0.45–$14.85$0.45160
$95.00Sep 18$1.60$1.95$1.78$2.80 07/31$1.78–$13.70$1.7886
$95.00Oct 16$1.60$4.30$2.95$3.60 07/31$2.58–$16.15$2.9514
$120.00Sep 18$13.50$15.60$14.55$18.14 07/31$14.55–$36.45$14.554
$120.00Jan 21$24.20$27.30$25.75$38.00 07/17$25.75–$42.00$25.751
$92.50Aug 21$0.00$0.50$0.25$0.70 07/31$0.25–$9.70$0.25--
$92.50Sep 18$0.90$2.70$1.80$2.30 07/30$1.58–$10.60$1.80--
$92.50Oct 16$1.05$3.10$2.08$3.10 07/31$2.08–$11.85$2.08--
$92.50Jan 15$3.90$6.60$5.25$5.65 07/31$5.10–$14.20$5.25--
$92.50Jan 21$10.30$13.20$11.75$18.70 07/28$11.75–$19.50$11.75--
$90.00Aug 21$0.00$0.85$0.43$0.55 07/31$0.25–$10.70$0.43--
$90.00Sep 18$0.85$1.30$1.08$1.22 07/31$1.05–$10.00$1.08--
$90.00Oct 16$1.70$2.80$2.25$2.25 07/31$1.55–$12.20$2.2516
$90.00Jan 15$3.20$5.20$4.20$5.30 07/30$4.20–$14.35$4.20--
$125.00Jan 21$27.10$30.40$28.75$32.27 07/30$28.45–$43.00$28.75--
$87.50Aug 21$0.00$0.40$0.20$0.28 07/31$0.18–$9.05$0.20--
$87.50Sep 18$0.25$1.10$0.68$0.95 07/31$0.68–$8.20$0.68--
$87.50Oct 16$0.80$2.75$1.78$2.00 07/31$1.48–$10.60$1.78--
$87.50Jan 15$2.80$4.90$3.85$4.10 07/31$3.55–$12.30$3.85--
$85.00Aug 21$0.00$0.70$0.35$0.25 07/31$0.25–$7.25$0.25--
$85.00Sep 18$0.25$0.90$0.57$1.20 07/30$0.57–$7.40$0.57--
$85.00Oct 16$0.65$2.00$1.33$2.19 07/29$1.23–$8.95$1.33--
$85.00Jan 15$2.50$4.10$3.30$4.23 07/29$2.88–$11.10$3.30--
$85.00Jan 21$7.50$10.30$8.90$9.62 07/31$8.60–$16.75$8.90--
$130.00Aug 21$21.30$25.10$23.20$30.30 07/30$23.20–$29.60$23.20--
$82.50Aug 21$0.00$0.95$0.48$0.17 07/31$0.18–$5.90$0.17--
$82.50Sep 18$0.05$1.10$0.58$0.60 07/31$0.43–$5.45$0.58--
$82.50Oct 16$0.60$1.95$1.27$1.45 07/31$0.95–$7.75$1.27--
$82.50Jan 15$1.80$3.60$2.70$3.30 07/30$2.70–$9.70$2.70--
$80.00Aug 21$0.00$0.60$0.30$0.13 07/31$0.05–$4.30$0.13--
$80.00Sep 18$0.00$1.20$0.60$3.57 07/24$0.30–$4.33$0.60--
$80.00Oct 16$0.80$1.25$1.02$1.40 07/31$0.85–$6.60$1.02--
$80.00Jan 15$1.40$3.40$2.40$2.80 07/29$2.20–$8.55$2.40--
$80.00Jan 21$5.50$10.50$8.00$11.70 07/28$7.10–$14.50$8.00--
$77.50Aug 21$0.00$0.75$0.38$0.11 07/31$0.15–$3.10$0.11--
$77.50Sep 18$0.00$1.15$0.57$0.65 07/29$0.30–$3.35$0.57--
$77.50Oct 16$0.65$1.35$1.00$1.50 07/29$0.70–$5.55$1.00--
$77.50Jan 15$1.20$3.00$2.10$5.76 07/17$1.93–$7.20$2.10--
$75.00Aug 21$0.00$0.20$0.10$0.10 07/31$0.08–$2.28$0.10205
$75.00Sep 18$0.00$1.15$0.57$0.45 07/29$0.23–$2.72$0.45--
$75.00Oct 16$0.05$1.15$0.60$0.90 07/30$0.57–$4.40$0.60--
$75.00Jan 15$1.55$2.55$2.05$2.11 07/29$1.65–$6.10$2.05--
$140.00Sep 18$31.10$35.20$33.15$38.70 07/31$33.15–$38.95$33.15--
$72.50Aug 21$0.00$0.40$0.20$0.05 07/31$0.03–$1.68$0.05--
$72.50Oct 16$0.15$0.90$0.53$0.90 07/21$0.53–$3.53$0.53--
$72.50Jan 15$0.70$2.75$1.73$2.63 07/29$1.18–$5.00$1.73--
$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$0.00$0.80$0.40$1.70 07/23$0.30–$2.45$0.40--
$70.00Jan 15$0.35$2.05$1.20$3.82 07/17$1.15–$4.28$1.20--
$70.00Jan 21$3.00$6.00$4.50$5.14 07/31$4.45–$9.50$4.50--
$67.50Aug 21$0.00$0.65$0.33$0.35 07/23$0.05–$0.78$0.33--
$67.50Oct 16$0.20$0.35$0.28$1.65 07/13$0.28–$1.73$0.2875
$67.50Jan 15$0.45$1.60$1.03$1.53 07/29$1.03–$3.50$1.03--
$67.50Jan 21$2.50$5.50$4.00$13.50 06/05$4.00–$8.50$4.00--
$65.00Aug 21$0.00$0.45$0.23$0.05 07/31$0.03–$0.70$0.05--
$65.00Oct 16$0.05$0.30$0.18$0.34 07/31$0.18–$1.42$0.18--
$65.00Jan 15$0.30$1.45$0.88$1.34 07/29$0.70–$2.88$0.88--
$150.00Jan 21$45.00$50.00$47.50$49.76 07/31$47.50–$51.50$47.50--
$62.50Oct 16$0.00$0.30$0.15$0.95 07/24$0.15–$1.15$0.15--
$62.50Jan 15$0.05$1.55$0.80$2.00 07/22$0.80–$2.33$0.80--
$60.00Aug 21$0.00$1.70$0.85$0.46 07/08$0.03–$0.85$0.46--
$60.00Oct 16$0.00$1.15$0.57$0.27 07/22$0.38–$1.05$0.27--
$60.00Jan 15$0.05$1.15$0.60$1.19 07/31$0.60–$1.93$0.60--
$60.00Jan 21$1.10$4.00$2.55$4.70 07/28$2.55–$6.00$2.55--
$57.50Oct 16$0.00$1.85$0.93$0.79 07/14$0.33–$0.93$0.79--
$57.50Jan 15$0.05$1.30$0.68$0.90 07/31$0.55–$1.65$0.68--
$55.00Aug 21$0.00$1.70$0.85$0.06 07/28$0.05–$1.08$0.06--
$55.00Oct 16$0.05$0.20$0.13$0.20 07/23$0.10–$0.80$0.13--
$55.00Jan 15$0.15$0.85$0.50$0.99 07/29$0.50–$1.45$0.50--
$55.00Jan 21$0.50$4.20$2.35$4.40 07/17$2.10–$4.95$2.35--
$52.50Oct 16$0.00$0.15$0.08$0.20 07/22$0.08–$0.43$0.08--
$52.50Jan 15$0.20$1.65$0.93$0.60 07/31$0.50–$1.33$0.60--
$50.00Oct 16$0.10$0.55$0.33$0.13 07/29$0.13–$0.88$0.13--
$50.00Jan 15$0.10$1.00$0.55$1.00 07/06$0.55–$1.08$0.55--
$50.00Jan 21$0.00$5.00$2.50$2.45 07/29$1.73–$3.50$2.45--
$47.50Oct 16$0.00$1.95$0.98$0.33 07/17$0.13–$0.98$0.33--
$47.50Jan 15$0.20$1.00$0.60$0.51 07/31$0.43–$1.18$0.51--
$45.00Jan 15$0.00$1.15$0.57$0.94 06/22$0.57–$0.93$0.57--
$40.00Jan 15$0.00$0.95$0.48$0.81 06/11$0.48–$0.85$0.48--
$40.00Jan 21$0.00$5.00$2.50$1.11 07/31$1.48–$2.90$1.11--
$35.00Jan 15$0.00$1.15$0.57$0.40 07/10$0.20–$0.80$0.40--

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 623
Total Puts 1,424
Put/Call Ratio 2.29
Net Difference -801

Prior's Put/Call Breakdown

Total Calls 588
Total Puts 1,200
Put/Call Ratio 2.04
Net Difference -612

Prior 7-Day Put/Call Summary

Total Calls 10,735
Total Puts 12,052
Average Put/Call Ratio 1.49
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