Tour v418
CAKE
CHEESECAKE FACTORY I
$86.18 +1.72%
(7/24 01:58) ◀
|
Monday, July 27, 2026 (2:05pm)
January 2026
|
▶ (7/27 18:00)
◀ 7/27 14:05 ▶

Option Volume

Detail
ℹ
Current (07/27 2:05pm) 272
Calls: 53 (19%)
Puts: 219 (81%)
Prior (04/28) 162
Calls: 89 (55%)
Puts: 73 (45%)
Current vs Prior +67.90%
Calls: -40.45% (Calls)
Puts: +200.00% (Puts)
Prior 7-Day Total 6,604
Calls: 1,885 (29%)
Puts: 4,719 (71%)
Prior 7-Day Average 3,302
Calls: 269 (29%)
Puts: 674 (71%)
Current vs Prior 7-Day Avg -91.76%
Calls: -80.32%
Puts: -67.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27 2:05pm) $54.6K
Calls: $17.2K (31%)
Puts: $37.5K (69%)
Prior (04/28) $53.8K
Calls: $43.5K (81%)
Puts: $10.2K (19%)
Current vs Prior +1.64%
Calls: -60.52%
Puts: +266.40%
Prior 7-Day Total $1.32M
Calls: $251.7K (19%)
Puts: $1.07M (81%)
Prior 7-Day Average $662.3K
Calls: $36.0K (19%)
Puts: $153.3K (81%)
Current vs Prior 7-Day Avg -91.75%
Calls: -52.20%
Puts: -75.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 2:05pm) 4.13
Prior (04/28) 0.82
Current vs Prior +403.77%
Prior 7-Day Average 1.70
Current vs Prior 7-Day Avg +142.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27 2:05pm) 11,032
Calls: 5,808 (53%)
Puts: 5,224 (47%)
Prior (04/28) 8,510
Calls: 5,966 (70%)
Puts: 2,544 (30%)
Current vs Prior +29.64%
Prior 7-Day Total 17,260
Calls: 11,991 (69%)
Puts: 5,269 (31%)
Prior 7-Day Average 8,630
Calls: 5,995 (69%)
Puts: 2,634 (31%)
Current vs Prior 7-Day Avg +27.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.79% | 13.40%
Prior 11.08% | 14.28%
Current vs Prior -2.58% | -6.17%
Prior 7-Day Avg 10.52% | 14.33%
Current vs 7-Day Avg +2.58% | -6.44%
Prior 7-Day Eod 11.08% | 14.28%
Current vs 7-Day Eod -2.58% | -6.17%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.75% | 25.10%
Calls: 10.53% | 24.56%
Puts: 32.97% | 25.64%
Prior 12.43% | 13.44%
Calls: 14.61% | 14.63%
Puts: 10.26% | 12.24%
Current vs Prior +74.98% | +86.76%
Prior 7-Day Avg 12.43% | 13.44%
Calls: 14.61% | 14.63%
Puts: 10.26% | 12.24%
Current vs 7-Day Avg +74.98% | +86.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($37.5K). Above-average activity with volume up 68% vs prior. Extreme bearish P/C ratio of 4.13 - heavy put buying. P/C ratio rising 404% - increased hedging/bearish positioning.

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 BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH

📈 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 1 of results (avg 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 217.608.30$7.958.8%10.7439
PUTS (0)
No puts meet the criteria

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 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2115.1017.60$16.3515.3%--0.9416
$72.50Aug 2112.7015.30$14.0018.6%--0.9027
$75.00Aug 2110.5013.10$11.8022.0%--0.8850
$77.50Aug 218.6010.70$9.6521.8%--0.8145
$80.00Aug 217.608.30$7.958.8%10.7439
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.406.90$6.1524.4%10.6356

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 105, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 211.552.05$1.8027.8%190.291
$85.00Aug 214.505.00$4.7510.5%180.56109
$90.00Aug 212.302.75$2.5317.8%40.37170
$95.00Aug 211.151.45$1.3023.1%40.2286
$87.50Aug 212.903.80$3.3526.9%20.4638
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 211.151.50$1.3326.3%190.20131
$80.00Aug 211.502.15$1.8335.5%190.26168
$82.50Aug 212.602.95$2.7812.6%70.35206
$70.00Aug 210.250.55$0.4075.0%60.07256
$85.00Aug 213.504.00$3.7513.3%50.4430

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. 13 found (best R:R 18.23, avg 4.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.75$4.25$0.755.67$95.75
$92.50$95.00Aug 21$0.50$2.00$0.504.00$93.00
$90.00$92.50Aug 21$0.73$1.77$0.732.42$90.73
$87.50$90.00Aug 21$0.82$1.68$0.822.05$88.32
$82.50$85.00Aug 21$1.20$1.30$1.201.08$83.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.13$2.37$0.1318.23$74.87
$72.50$70.00Aug 21$0.25$2.25$0.259.00$72.25
$80.00$77.50Aug 21$0.50$2.00$0.504.00$79.50
$77.50$75.00Aug 21$0.55$1.95$0.553.55$76.95
$82.50$80.00Aug 21$0.95$1.55$0.951.63$81.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 15.67, avg 2.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$72.50Aug 21$2.35$2.35$0.1515.67$72.35
$72.50$75.00Aug 21$2.20$2.20$0.307.33$74.70
$75.00$77.50Aug 21$2.15$2.15$0.356.14$77.15
$80.00$82.50Aug 21$2.00$2.00$0.504.00$82.00
$77.50$80.00Aug 21$1.70$1.70$0.802.13$79.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.40$2.40$2.600.92$87.60
$85.00$82.50Aug 21$0.97$0.97$1.530.63$84.03
$82.50$80.00Aug 21$0.95$0.95$1.550.61$81.55
$77.50$75.00Aug 21$0.55$0.55$1.950.28$76.95
$80.00$77.50Aug 21$0.50$0.50$2.000.25$79.50

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. 8 found (cheapest 9.86% of stock, avg 13.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$4.75$3.75$8.50$76.50$93.509.86%
$90.00Aug 21$2.53$6.15$8.68$81.32$98.6810.07%
$82.50Aug 21$5.95$2.78$8.73$73.77$91.2310.13%
$80.00Aug 21$7.95$1.83$9.78$70.22$89.7811.35%
$77.50Aug 21$9.65$1.33$10.98$66.52$88.4812.74%
$75.00Aug 21$11.80$0.78$12.58$62.42$87.5814.60%
$72.50Aug 21$14.00$0.65$14.65$57.85$87.1517.00%
$70.00Aug 21$16.35$0.40$16.75$53.25$86.7519.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.54% of stock, avg 4.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Aug 21$0.55$0.78$1.33$73.67$101.33
$100.00$77.50Aug 21$0.55$1.33$1.88$75.62$101.88
$95.00$75.00Aug 21$1.30$0.78$2.08$72.92$97.08
$100.00$80.00Aug 21$0.55$1.83$2.38$77.62$102.38
$92.50$75.00Aug 21$1.80$0.78$2.58$72.42$95.08
$95.00$77.50Aug 21$1.30$1.33$2.63$74.87$97.63
$92.50$77.50Aug 21$1.80$1.33$3.13$74.37$95.63
$95.00$80.00Aug 21$1.30$1.83$3.13$76.87$98.13
$90.00$75.00Aug 21$2.53$0.78$3.31$71.69$93.31
$100.00$82.50Aug 21$0.55$2.78$3.33$79.17$103.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 15.67, avg credit $1.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8285/88Aug 21$2.35$0.1515.67$80.15$87.35
70/7280/82Aug 21$2.25$0.259.00$70.25$82.25
72/7580/82Aug 21$2.13$0.375.76$72.87$82.13
70/7278/80Aug 21$1.95$0.553.55$70.55$79.45
75/7885/88Aug 21$1.95$0.553.55$75.55$86.95
78/8085/88Aug 21$1.90$0.603.17$78.10$86.90
72/7578/80Aug 21$1.83$0.672.73$73.17$79.33
82/8588/90Aug 21$1.79$0.712.52$83.21$89.29
80/8288/90Aug 21$1.77$0.732.42$80.73$89.27
75/7882/85Aug 21$1.75$0.752.33$75.75$84.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 26.78, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.09$2.4126.78
$70.00$72.50$75.00Aug 21$0.15$2.3515.67
$90.00$92.50$95.00Aug 21$0.23$2.279.87
$75.00$77.50$80.00Aug 21$0.45$2.054.56
$85.00$87.50$90.00Aug 21$0.58$1.923.31
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.42$2.084.95
$77.50$80.00$82.50Aug 21$0.45$2.054.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$95.001:2Aug 21-$0.80$1.70
$90.00$92.501:2Aug 21-$1.07$1.43
$87.50$90.001:2Aug 21-$1.71$0.79
$85.00$87.501:2Aug 21-$1.95$0.55
$95.00$100.001:2Aug 21$0.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$1.35$3.65
$72.50$70.001:2Aug 21-$0.15$2.35
$77.50$75.001:2Aug 21-$0.23$2.27
$75.00$72.501:2Aug 21-$0.52$1.98
$80.00$77.501:2Aug 21-$0.83$1.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.37%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$2.900.461.5%3.37%4.90%238
$90.00Aug 21$2.300.374.4%2.67%7.10%4170
$92.50Aug 21$1.550.297.3%1.80%9.13%191
$95.00Aug 21$1.150.2210.2%1.33%11.57%486
$100.00Aug 21$0.350.1116.0%0.41%16.44%--29

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. 176 contracts (avg 757 vol/day, 176 traded recently)

CAKE averages only 757 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $90.00 09-18 call last traded $3.70 on 07/24 (now $3.30/$3.70) — try a limit near $3.50. Also watch the $85.00 09-18 call last traded $5.70 on 07/24 (now $5.30/$6.00) — try a limit near $5.65; the $85.00 08-21 call last traded $4.30 on 07/24 (now $3.70/$4.40) — try a limit near $4.05. Most tradeable put: the $80.00 09-18 put last traded $3.57 on 07/24 (now $3.00/$3.60) — try a limit near $3.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.70$4.40$4.05$4.30 07/24$1.73–$5.75$4.0586
$85.00Sep 18$5.30$6.00$5.65$5.70 07/24$4.65–$6.90$5.654
$85.00Oct 16$5.50$7.70$6.60$6.28 07/23$2.97–$8.05$6.28--
$85.00Jan 15$9.50$10.80$10.15$9.75 07/23$5.85–$11.00$9.75--
$85.00Jan 21$15.50$20.50$18.00$19.00 07/21$13.25–$19.75$18.00--
$82.50Aug 21$4.40$6.20$5.30$6.85 07/22$2.35–$7.30$5.30--
$82.50Sep 18$6.00$7.30$6.65$7.65 07/21$6.40–$8.45$6.65--
$82.50Oct 16$6.90$8.80$7.85$6.45 07/14$4.00–$9.50$6.90--
$82.50Jan 15$10.00$12.10$11.05$10.85 07/23$6.50–$12.85$10.85--
$82.50Jan 21$17.00$21.50$19.25$16.84 07/14$14.00–$20.40$17.00--
$87.50Aug 21$2.80$3.60$3.20$2.80 07/24$1.13–$4.50$2.8038
$87.50Oct 16$5.40$6.20$5.80$5.30 07/23$2.28–$6.70$5.40--
$87.50Jan 15$7.60$9.70$8.65$10.50 07/20$5.05–$10.35$8.65--
$87.50Jan 21$14.50$19.50$17.00$14.71 07/10$12.50–$18.15$14.71--
$80.00Aug 21$6.50$7.70$7.10$7.40 07/24$3.15–$9.25$7.10--
$80.00Sep 18$7.10$9.20$8.15$9.05 07/17$7.90–$9.85$8.15--
$80.00Oct 16$8.60$10.50$9.55$9.50 07/24$5.10–$11.60$9.50--
$80.00Jan 15$11.20$13.40$12.30$12.70 07/23$7.90–$14.05$12.30--
$80.00Jan 21$18.00$22.50$20.25$21.92 07/20$15.00–$22.25$20.25--
$90.00Aug 21$2.10$2.70$2.40$2.80 07/24$0.68–$3.40$2.40--
$90.00Sep 18$3.30$3.70$3.50$3.70 07/24$3.25–$4.20$3.505
$90.00Oct 16$3.60$5.50$4.55$4.60 07/23$1.75–$6.35$4.55--
$90.00Jan 15$6.10$9.80$7.95$9.55 07/20$4.25–$8.95$7.95--
$90.00Jan 21$13.50$18.50$16.00$15.80 07/23$10.85–$17.00$15.80--
$77.50Aug 21$8.10$9.70$8.90$8.70 07/24$4.05–$11.20$8.70--
$77.50Oct 16$9.90$12.00$10.95$10.60 07/16$6.25–$12.80$10.60--
$77.50Jan 15$12.80$14.80$13.80$15.05 07/21$8.85–$15.50$13.80--
$77.50Jan 21$19.00$24.00$21.50$21.32 07/24$16.25–$23.25$21.32--
$92.50Aug 21$0.25$2.25$1.25$1.35 07/23$1.25–$1.50$1.25--
$92.50Oct 16$2.45$4.50$3.48$4.20 07/22$3.43–$4.10$3.48--
$75.00Aug 21$9.20$11.80$10.50$13.00 07/21$5.45–$13.15$10.50--
$75.00Sep 18$10.10$12.90$11.50$13.69 07/20$11.00–$13.70$11.50--
$75.00Oct 16$11.10$14.50$12.80$14.05 07/21$7.45–$14.70$12.80--
$75.00Jan 15$13.60$17.50$15.55$10.10 06/17$10.45–$17.25$13.60--
$75.00Jan 21$21.10$25.20$23.15$23.25 07/17$17.50–$24.50$23.15--
$95.00Aug 21$0.35$1.90$1.13$1.10 07/24$0.50–$1.73$1.1079
$95.00Sep 18$1.60$3.20$2.40$3.00 07/20$1.38–$3.00$2.40--
$95.00Oct 16$1.70$4.40$3.05$4.10 07/21$1.02–$4.50$3.05--
$95.00Jan 15$4.50$7.90$6.20$7.28 07/21$3.30–$6.95$6.20--
$95.00Jan 21$11.50$16.50$14.00$14.30 07/17$10.00–$15.50$14.00--
$72.50Aug 21$11.60$15.00$13.30$14.79 07/22$7.10–$15.40$13.30--
$72.50Oct 16$12.90$16.40$14.65$13.50 07/16$8.95–$16.65$13.50--
$72.50Jan 15$16.10$18.60$17.35$16.80 07/23$11.70–$19.05$16.80--
$72.50Jan 21$22.00$26.50$24.25$20.50 06/29$18.50–$26.30$22.00--
$70.00Aug 21$13.70$17.20$15.45$13.38 07/16$8.65–$17.65$13.70--
$70.00Oct 16$15.20$17.60$16.40$16.25 07/23$10.40–$18.70$16.25--
$70.00Jan 15$17.20$20.90$19.05$18.50 07/23$13.20–$20.75$18.50--
$70.00Jan 21$23.50$28.00$25.75$27.40 07/21$19.75–$27.50$25.75--
$100.00Aug 21$0.20$1.10$0.65$0.25 07/24$0.38–$1.05$0.2529
$100.00Sep 18$0.20$1.50$0.85$1.75 07/21$0.85–$1.80$0.85--
$100.00Oct 16$0.70$2.50$1.60$2.60 07/20$0.90–$3.03$1.60--
$100.00Jan 15$2.85$6.00$4.43$5.20 07/21$2.48–$5.35$4.43--
$100.00Jan 21$10.00$14.50$12.25$12.70 07/17$8.20–$13.65$12.25--
$67.50Aug 21$15.80$19.60$17.70$15.07 07/15$10.60–$20.15$15.80--
$67.50Oct 16$17.00$20.70$18.85$20.60 07/20$12.60–$21.10$18.85--
$67.50Jan 15$19.00$22.90$20.95$18.27 07/14$14.55–$23.00$19.00--
$67.50Jan 21$25.00$29.50$27.25$26.75 07/23$21.00–$29.25$26.75--
$65.00Aug 21$18.20$22.10$20.15$21.30 07/17$12.75–$22.65$20.15--
$65.00Oct 16$19.50$22.10$20.80$18.40 07/15$13.85–$23.25$19.50--
$65.00Jan 15$21.20$23.90$22.55$22.65 07/23$16.20–$24.85$22.55--
$65.00Jan 21$26.50$31.00$28.75$25.70 07/14$22.25–$30.75$26.50--
$105.00Aug 21$0.00$0.65$0.33$0.47 07/21$0.25–$0.68$0.33--
$105.00Oct 16$0.50$1.60$1.05$1.25 07/23$0.55–$1.63$1.05--
$105.00Jan 15$1.85$4.00$2.93$4.00 07/21$1.78–$4.05$2.93--
$105.00Jan 21$8.50$13.00$10.75$8.24 07/01$7.50–$12.00$8.50--
$62.50Jan 15$24.10$26.00$25.05$22.00 07/14$18.25–$27.45$24.10--
$62.50Jan 21$28.00$32.50$30.25$24.79 06/24$23.95–$32.50$28.00--
$60.00Sep 18$23.20$27.10$25.15$26.10 07/17$23.95–$27.65$25.15--
$60.00Oct 16$24.40$27.50$25.95$20.70 06/30$18.20–$27.85$24.40--
$60.00Jan 15$24.90$28.90$26.90$29.28 07/20$19.85–$29.40$26.90--
$60.00Jan 21$29.50$34.50$32.00$30.40 07/13$25.30–$34.00$30.40--
$110.00Aug 21$0.00$1.30$0.65$0.26 07/22$0.20–$0.65$0.26--
$110.00Oct 16$0.05$1.65$0.85$0.85 07/23$0.45–$1.10$0.85--
$110.00Jan 15$1.05$4.00$2.53$2.72 07/17$1.18–$3.05$2.53--
$110.00Jan 21$7.00$12.00$9.50$8.90 07/10$6.50–$10.50$8.90--
$57.50Oct 16$26.00$29.80$27.90$30.20 07/20$20.40–$30.35$27.90--
$57.50Jan 15$27.10$31.00$29.05$19.00 06/11$21.70–$31.45$27.10--
$57.50Jan 21$31.50$36.00$33.75$31.86 07/16$26.55–$35.25$31.86--
$55.00Oct 16$28.30$32.20$30.25$29.00 07/10$22.90–$32.75$29.00--
$55.00Jan 15$30.60$32.40$31.50$29.80 07/10$24.20–$34.00$30.60--
$55.00Jan 21$33.50$38.00$35.75$37.50 07/21$28.25–$37.75$35.75--
$115.00Oct 16$0.05$1.55$0.80$0.58 07/17$0.40–$1.27$0.58--
$115.00Jan 15$0.60$3.10$1.85$2.28 07/20$0.85–$2.40$1.85--
$115.00Jan 21$6.00$10.50$8.25$5.90 07/02$5.50–$9.25$6.00--
$52.50Oct 16$30.90$34.70$32.80$22.23 06/16$24.95–$35.15$30.90--
$52.50Jan 15$31.60$35.50$33.55$28.06 07/10$26.35–$35.95$31.60--
$52.50Jan 21$35.00$40.00$37.50$25.00 06/10$30.25–$39.75$35.00--
$50.00Jan 15$33.90$37.80$35.85$30.50 06/30$28.40–$38.30$33.90--
$50.00Jan 21$37.00$42.00$39.50$33.94 06/25$32.00–$41.50$37.00--
$120.00Jan 15$0.25$2.60$1.43$1.40 07/23$0.83–$1.78$1.40--
$120.00Jan 21$5.00$9.50$7.25$7.33 07/22$5.00–$8.00$7.25--
$47.50Jan 15$36.20$40.10$38.15$32.61 07/10$30.60–$40.65$36.20--
$47.50Jan 21$39.00$43.50$41.25$38.50 07/10$34.00–$43.50$39.00--
$45.00Jan 15$38.60$42.50$40.55$28.80 06/16$32.95–$43.10$38.60--
$45.00Jan 21$41.00$45.50$43.25$40.27 07/15$35.75–$45.50$41.00--
$42.50Jan 21$43.00$47.50$45.25$42.22 07/15$37.75–$47.50$43.00--
$40.00Jan 21$46.00$49.50$47.75$41.43 07/09$40.05–$50.10$46.00--
$37.50Jan 21$47.00$52.00$49.50$48.00 07/10$41.75–$51.75$48.00--
$35.00Jan 21$49.50$54.00$51.75$50.10 07/10$43.25–$54.00$50.10--
$32.50Jan 15$50.50$54.50$52.50$42.50 06/17$44.65–$54.85$50.50--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.90$4.70$4.30$4.60 07/23$3.65–$9.75$4.30--
$85.00Oct 16$5.90$7.30$6.60$6.79 07/23$5.70–$10.95$6.60--
$85.00Jan 15$8.50$10.70$9.60$9.10 07/24$8.05–$13.25$9.10--
$85.00Jan 21$13.50$17.50$15.50$15.08 07/17$14.80–$18.50$15.08--
$82.50Aug 21$2.00$3.50$2.75$3.30 07/24$2.75–$8.20$2.75197
$82.50Sep 18$4.10$4.60$4.35$4.51 07/23$3.50–$5.45$4.35--
$82.50Oct 16$4.80$6.00$5.40$5.50 07/24$4.75–$9.10$5.4020
$82.50Jan 15$7.30$9.00$8.15$7.51 07/21$6.90–$11.50$7.51--
$87.50Aug 21$5.00$7.10$6.05$5.80 07/24$4.75–$12.05$5.80--
$87.50Sep 18$5.50$7.30$6.40$7.10 07/24$5.75–$8.20$6.40--
$87.50Oct 16$7.30$8.70$8.00$7.00 07/21$6.90–$13.05$7.30--
$87.50Jan 15$9.80$12.40$11.10$10.00 07/22$9.55–$14.65$10.00--
$80.00Aug 21$1.85$2.90$2.38$2.40 07/23$2.03–$6.20$2.38--
$80.00Sep 18$3.00$3.60$3.30$3.57 07/24$2.73–$4.33$3.3011
$80.00Oct 16$3.70$5.00$4.35$4.55 07/24$3.70–$8.00$4.35279
$80.00Jan 15$5.50$8.30$6.90$6.89 07/24$6.05–$10.05$6.89--
$80.00Jan 21$11.70$14.90$13.30$12.80 07/22$12.00–$15.50$12.80--
$90.00Aug 21$6.50$7.80$7.15$7.47 07/24$6.55–$14.10$7.15--
$90.00Oct 16$7.60$10.20$8.90$9.00 07/20$8.30–$15.05$8.90--
$90.00Jan 15$10.00$13.80$11.90$11.50 07/20$11.00–$16.75$11.50--
$77.50Aug 21$1.50$2.55$2.03$1.65 07/24$1.45–$4.90$1.65132
$77.50Sep 18$2.15$2.80$2.47$2.54 07/23$2.05–$3.35$2.47--
$77.50Oct 16$2.35$4.00$3.18$3.70 07/24$2.55–$6.10$3.1839
$77.50Jan 15$5.10$7.30$6.20$5.76 07/17$5.25–$8.35$5.76--
$75.00Aug 21$0.50$1.35$0.93$1.27 07/24$0.93–$3.70$0.93--
$75.00Sep 18$1.35$2.05$1.70$1.74 07/24$1.43–$2.72$1.70--
$75.00Oct 16$1.80$3.10$2.45$2.67 07/24$1.93–$5.45$2.45--
$75.00Jan 15$4.70$6.30$5.50$4.90 07/23$4.10–$7.15$4.90--
$95.00Oct 16$10.80$14.20$12.50$11.70 07/22$11.15–$19.35$11.70--
$72.50Aug 21$0.15$1.50$0.83$0.90 07/23$0.68–$2.73$0.83--
$72.50Oct 16$0.85$2.40$1.63$0.90 07/21$1.43–$4.15$0.90--
$72.50Jan 15$2.65$5.50$4.08$4.21 07/17$3.35–$6.15$4.08--
$70.00Aug 21$0.10$1.30$0.70$0.50 07/20$0.50–$1.83$0.50--
$70.00Sep 18$0.55$1.80$1.18$0.99 07/23$0.75–$1.75$0.99--
$70.00Oct 16$1.15$1.85$1.50$1.70 07/23$1.18–$3.13$1.50--
$70.00Jan 15$2.05$4.60$3.33$3.82 07/17$2.95–$5.15$3.33--
$70.00Jan 21$6.00$11.00$8.50$8.42 07/17$7.85–$10.65$8.42--
$67.50Aug 21$0.05$1.00$0.53$0.35 07/23$0.35–$1.30$0.35--
$67.50Oct 16$0.30$1.55$0.93$1.65 07/13$0.88–$2.17$0.93--
$67.50Jan 15$1.70$4.00$2.85$2.84 07/23$2.38–$4.65$2.84--
$67.50Jan 21$5.00$10.00$7.50$13.50 06/05$7.00–$9.45$7.50--
$65.00Aug 21$0.00$0.65$0.33$0.42 07/23$0.23–$0.95$0.33--
$65.00Oct 16$0.20$1.50$0.85$0.95 07/20$0.65–$1.85$0.85--
$65.00Jan 15$1.30$3.40$2.35$2.85 07/10$2.08–$3.47$2.35--
$105.00Jan 21$24.50$29.50$27.00$26.50 07/20$25.85–$32.25$26.50--
$62.50Oct 16$0.40$1.05$0.73$0.95 07/24$0.50–$1.50$0.73--
$62.50Jan 15$0.75$2.90$1.83$2.00 07/22$1.70–$3.08$1.83--
$60.00Aug 21$0.00$1.30$0.65$0.46 07/08$0.38–$0.73$0.46--
$60.00Oct 16$0.05$1.65$0.85$0.27 07/22$0.38–$1.18$0.27--
$60.00Jan 15$0.50$2.50$1.50$2.24 07/10$1.43–$2.33$1.50--
$60.00Jan 21$2.50$7.50$5.00$4.91 07/17$5.00–$6.90$4.91--
$110.00Aug 21$23.50$27.50$25.50$25.00 07/17$23.00–$33.35$25.00--
$57.50Oct 16$0.05$1.60$0.83$0.79 07/14$0.33–$1.02$0.79--
$57.50Jan 15$0.45$2.30$1.38$1.36 07/20$1.25–$1.85$1.36--
$55.00Aug 21$0.00$0.10$0.05$0.05 07/23$0.05–$0.68$0.05--
$55.00Oct 16$0.05$0.65$0.35$0.20 07/23$0.25–$0.80$0.20--
$55.00Jan 15$0.05$2.15$1.10$1.10 07/20$0.93–$1.63$1.10--
$55.00Jan 21$1.50$6.50$4.00$4.40 07/17$3.63–$5.40$4.00--
$52.50Oct 16$0.10$0.40$0.25$0.20 07/22$0.18–$0.48$0.20--
$52.50Jan 15$0.30$2.05$1.17$1.30 07/15$0.65–$1.60$1.17--
$52.50Jan 21$1.00$6.00$3.50$6.70 06/01$3.48–$4.50$3.50--
$50.00Oct 16$0.10$1.50$0.80$0.18 07/22$0.20–$0.90$0.18--
$50.00Jan 15$0.10$1.95$1.02$1.00 07/06$0.55–$1.50$1.00--
$50.00Jan 21$0.50$5.50$3.00$4.67 06/11$2.35–$4.00$3.00--
$120.00Jan 21$36.00$41.00$38.50$38.00 07/17$37.00–$45.00$38.00--
$47.50Oct 16$0.00$1.45$0.73$0.33 07/17$0.13–$0.75$0.33--
$47.50Jan 15$0.45$1.85$1.15$0.80 07/10$0.65–$1.60$0.80--
$45.00Jan 15$0.05$1.80$0.93$0.94 06/22$0.40–$1.02$0.93--
$45.00Jan 21$0.00$5.00$2.50$4.96 06/02$2.05–$3.03$2.50--
$40.00Jan 15$0.00$1.65$0.83$0.81 06/11$0.30–$1.27$0.81--
$40.00Jan 21$0.00$4.00$2.00$3.28 05/29$2.00–$2.90$2.00--
$35.00Jan 15$0.00$1.55$0.78$0.40 07/10$0.18–$1.20$0.40--
$30.00Oct 16$0.00$0.85$0.43$0.41 07/17$0.28–$0.43$0.41--
$27.50Jan 21$0.00$5.00$2.50$1.35 06/12$1.50–$2.50$1.35--
$25.00Jan 21$0.00$3.20$1.60$0.80 07/22$0.85–$2.50$0.80--
$22.50Jan 21$0.00$3.10$1.55$0.80 07/22$0.55–$1.55$0.80--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 53
Total Puts 219
Put/Call Ratio 4.13
Net Difference -166

Prior's Put/Call Breakdown

Total Calls 89
Total Puts 73
Put/Call Ratio 0.82
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 1,885
Total Puts 4,719
Average Put/Call Ratio 1.70
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