Tour v452
CAKE
CHEESECAKE FACTORY I
$88.19 +1.33%
(7/27 18:00) ◀
|
Tuesday, July 28, 2026 (2:10pm)
January 2026
|
▶ (7/28 18:01)
◀ 7/28 14:14 ▶

Option Volume

Detail
ℹ
Current (07/28 2:10pm) 1,415
Calls: 784 (55%)
Puts: 631 (45%)
Prior (07/27) 272
Calls: 53 (19%)
Puts: 219 (81%)
Current vs Prior +420.22%
Calls: +1379.25% (Calls)
Puts: +188.13% (Puts)
Prior 7-Day Total 6,876
Calls: 1,938 (28%)
Puts: 4,938 (72%)
Prior 7-Day Average 2,292
Calls: 276 (28%)
Puts: 705 (72%)
Current vs Prior 7-Day Avg -38.26%
Calls: +183.18%
Puts: -10.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 2:10pm) $351.3K
Calls: $208.2K (59%)
Puts: $143.1K (41%)
Prior (07/27) $54.6K
Calls: $17.2K (31%)
Puts: $37.5K (69%)
Current vs Prior +542.89%
Calls: +1111.11%
Puts: +282.14%
Prior 7-Day Total $1.38M
Calls: $268.9K (19%)
Puts: $1.11M (81%)
Prior 7-Day Average $459.7K
Calls: $38.4K (19%)
Puts: $158.6K (81%)
Current vs Prior 7-Day Avg -23.58%
Calls: +441.86%
Puts: -9.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:10pm) 0.80
Prior (07/27) 4.13
Current vs Prior -80.52%
Prior 7-Day Average 2.51
Current vs Prior 7-Day Avg -67.98%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/28 2:10pm) 11,268
Calls: 5,840 (52%)
Puts: 5,428 (48%)
Prior (07/27) 11,032
Calls: 5,808 (53%)
Puts: 5,224 (47%)
Current vs Prior +2.14%
Prior 7-Day Total 28,292
Calls: 17,799 (63%)
Puts: 10,493 (37%)
Prior 7-Day Average 9,430
Calls: 5,933 (63%)
Puts: 3,497 (37%)
Current vs Prior 7-Day Avg +19.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.89% | 12.87%
Prior 9.96% | 14.37%
Current vs Prior +9.27% | -10.42%
Prior 7-Day Avg 10.61% | 14.02%
Current vs 7-Day Avg +2.59% | -8.19%
Prior 7-Day Eod 9.96% | 14.37%
Current vs 7-Day Eod +9.27% | -10.42%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.41% | 31.03%
Calls: 23.26% | 33.96%
Puts: 7.55% | 28.10%
Prior 28.34% | 22.01%
Calls: 25.60% | 22.73%
Puts: 31.07% | 21.28%
Current vs Prior -45.62% | +40.98%
Prior 7-Day Avg 20.38% | 17.73%
Calls: 20.11% | 18.68%
Puts: 20.66% | 16.76%
Current vs 7-Day Avg -24.41% | +75.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 543% vs prior. Unusually high activity with volume up 420% vs prior - elevated interest. P/C ratio dropping 81% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
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 7.5%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.105.50$5.307.5%20.5656

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 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 2114.1016.60$15.3516.3%--0.9427
$75.00Aug 2111.9014.20$13.0517.6%10.8950
$77.50Aug 219.8012.00$10.9020.2%--0.8545
$80.00Aug 218.209.90$9.0518.8%50.7938
$82.50Aug 217.208.10$7.6511.8%--0.7126
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.105.50$5.307.5%20.5656

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.3K, top 303)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.700.95$0.8330.1%3030.1529
$90.00Aug 213.103.60$3.3514.9%2780.44172
$95.00Aug 211.401.85$1.6327.6%700.2791
$85.00Aug 215.206.30$5.7519.1%220.63111
$87.50Aug 213.804.80$4.3023.3%190.5339
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.753.20$2.9815.1%2760.3832
$80.00Aug 211.401.65$1.5316.3%2470.22186
$77.50Aug 210.851.20$1.0234.3%120.16136
$82.50Aug 212.002.30$2.1514.0%90.29208
$87.50Aug 213.704.20$3.9512.7%40.476

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. 14 found (best R:R 10.11, avg 3.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.45$4.55$0.4510.11$100.45
$95.00$100.00Aug 21$0.80$4.20$0.805.25$95.80
$92.50$95.00Aug 21$0.60$1.90$0.603.17$93.10
$87.50$90.00Aug 21$0.95$1.55$0.951.63$88.45
$90.00$92.50Aug 21$1.12$1.38$1.121.23$91.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Aug 21$0.25$2.25$0.259.00$77.25
$75.00$72.50Aug 21$0.37$2.13$0.375.76$74.63
$80.00$77.50Aug 21$0.51$1.99$0.513.90$79.49
$82.50$80.00Aug 21$0.62$1.88$0.623.03$81.88
$85.00$82.50Aug 21$0.83$1.67$0.832.01$84.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 11.50, avg 1.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Aug 21$2.30$2.30$0.2011.50$74.80
$75.00$77.50Aug 21$2.15$2.15$0.356.14$77.15
$82.50$85.00Aug 21$1.90$1.90$0.603.17$84.40
$77.50$80.00Aug 21$1.85$1.85$0.652.85$79.35
$85.00$87.50Aug 21$1.45$1.45$1.051.38$86.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.35$1.35$1.151.17$88.65
$87.50$85.00Aug 21$0.97$0.97$1.530.63$86.53
$85.00$82.50Aug 21$0.83$0.83$1.670.50$84.17
$82.50$80.00Aug 21$0.62$0.62$1.880.33$81.88
$80.00$77.50Aug 21$0.51$0.51$1.990.26$79.49

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 9.35% of stock, avg 12.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Aug 21$4.30$3.95$8.25$79.25$95.759.35%
$90.00Aug 21$3.35$5.30$8.65$81.35$98.659.81%
$85.00Aug 21$5.75$2.98$8.73$76.27$93.739.90%
$82.50Aug 21$7.65$2.15$9.80$72.70$92.3011.11%
$80.00Aug 21$9.05$1.53$10.58$69.42$90.5812.00%
$77.50Aug 21$10.90$1.02$11.92$65.58$89.4213.52%
$75.00Aug 21$13.05$0.77$13.82$61.18$88.8215.67%
$72.50Aug 21$15.35$0.40$15.75$56.75$88.2517.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.59% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$77.50Aug 21$0.38$1.02$1.40$76.10$106.40
$100.00$77.50Aug 21$0.83$1.02$1.85$75.65$101.85
$105.00$80.00Aug 21$0.38$1.53$1.91$78.09$106.91
$100.00$80.00Aug 21$0.83$1.53$2.36$77.64$102.36
$105.00$82.50Aug 21$0.38$2.15$2.53$79.97$107.53
$95.00$77.50Aug 21$1.63$1.02$2.65$74.85$97.65
$100.00$82.50Aug 21$0.83$2.15$2.98$79.52$102.98
$95.00$80.00Aug 21$1.63$1.53$3.16$76.84$98.16
$92.50$77.50Aug 21$2.23$1.02$3.25$74.25$95.75
$105.00$85.00Aug 21$0.38$2.98$3.36$81.64$108.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 9.87, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
72/7582/85Aug 21$2.27$0.239.87$72.73$84.77
72/7578/80Aug 21$2.22$0.287.93$72.78$79.72
75/7882/85Aug 21$2.15$0.356.14$75.35$84.65
85/8890/92Aug 21$2.09$0.415.10$85.41$92.09
80/8285/88Aug 21$2.07$0.434.81$80.43$87.07
78/8085/88Aug 21$1.96$0.543.63$78.04$86.96
82/8590/92Aug 21$1.95$0.553.55$83.05$91.95
88/9092/95Aug 21$1.95$0.553.55$88.05$94.45
72/7585/88Aug 21$1.82$0.682.68$73.18$86.82
82/8588/90Aug 21$1.78$0.722.47$83.22$89.28

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 $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.15$2.3515.67
$95.00$100.00$105.00Aug 21$0.35$4.6513.29
$75.00$77.50$80.00Aug 21$0.30$2.207.33
$77.50$80.00$82.50Aug 21$0.45$2.054.56
$82.50$85.00$87.50Aug 21$0.45$2.054.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.11$2.3921.73
$82.50$85.00$87.50Aug 21$0.14$2.3616.86
$80.00$82.50$85.00Aug 21$0.21$2.2910.90
$75.00$77.50$80.00Aug 21$0.26$2.248.62
$85.00$87.50$90.00Aug 21$0.38$2.125.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.03$4.97
$92.50$95.001:2Aug 21-$1.03$1.47
$90.00$92.501:2Aug 21-$1.11$1.39
$87.50$90.001:2Aug 21-$2.40$0.10
$100.00$105.001:2Aug 21$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Aug 21-$0.03$2.47
$80.00$77.501:2Aug 21-$0.51$1.99
$77.50$75.001:2Aug 21-$0.52$1.98
$82.50$80.001:2Aug 21-$0.91$1.59
$85.00$82.501:2Aug 21-$1.32$1.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.52%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$3.100.442.0%3.52%5.57%278172
$92.50Aug 21$1.850.344.9%2.10%6.98%221
$95.00Aug 21$1.400.277.7%1.59%9.31%7091
$100.00Aug 21$0.700.1513.4%0.79%14.19%30329

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 757 vol/day, 172 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 $55.00 01-15 call last traded $29.80 on 07/10 (now $32.80/$34.60) — try a limit near $32.80. Also watch the $62.50 01-15 call last traded $22.00 on 07/14 (now $26.30/$28.10) — try a limit near $26.30; the $57.50 01-21 call last traded $31.86 on 07/16 (now $33.50/$36.00) — try a limit near $33.50. Most tradeable put: the $120.00 01-21 put last traded $38.00 on 07/17 (now $34.50/$39.00) — try a limit near $36.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$2.90$4.90$3.90$2.80 07/24$1.13–$4.50$2.9038
$87.50Oct 16$6.30$7.30$6.80$5.30 07/23$2.28–$6.80$6.3022
$87.50Jan 15$8.30$11.30$9.80$10.50 07/20$5.05–$10.35$9.8011
$87.50Jan 21$16.00$21.00$18.50$14.71 07/10$12.50–$18.50$16.001
$85.00Aug 21$4.60$6.70$5.65$4.30 07/24$1.73–$5.75$4.60109
$85.00Sep 18$5.50$7.30$6.40$5.70 07/24$4.65–$6.90$5.70120
$85.00Oct 16$6.70$8.90$7.80$6.28 07/23$2.97–$8.05$6.70251
$85.00Jan 15$9.60$11.80$10.70$9.75 07/23$5.85–$11.00$9.7573
$85.00Jan 21$17.00$22.00$19.50$19.00 07/21$13.25–$19.75$19.0082
$90.00Aug 21$2.35$3.30$2.83$2.80 07/24$0.68–$3.40$2.80170
$90.00Sep 18$3.30$4.90$4.10$3.70 07/24$3.25–$4.20$3.7044
$90.00Oct 16$5.20$6.50$5.85$4.60 07/23$1.75–$6.35$5.20358
$90.00Jan 15$7.20$10.50$8.85$9.55 07/20$4.25–$8.95$8.8553
$90.00Jan 21$15.00$19.50$17.25$15.80 07/23$10.85–$17.25$15.8011
$82.50Aug 21$5.70$8.40$7.05$6.85 07/22$2.35–$7.30$6.8526
$82.50Sep 18$6.30$9.60$7.95$7.65 07/21$6.40–$8.45$7.657
$82.50Oct 16$8.30$10.00$9.15$6.45 07/14$4.00–$9.50$8.3098
$82.50Jan 15$11.00$13.20$12.10$10.85 07/23$6.50–$12.85$11.0011
$82.50Jan 21$18.00$23.00$20.50$16.84 07/14$14.00–$20.50$18.002
$92.50Aug 21$1.50$2.40$1.95$1.35 07/23$1.25–$1.95$1.501
$92.50Oct 16$4.20$4.90$4.55$4.20 07/22$3.43–$4.55$4.2044
$80.00Aug 21$7.70$10.20$8.95$7.40 07/24$3.15–$9.25$7.7039
$80.00Sep 18$8.60$10.70$9.65$9.05 07/17$7.90–$9.85$9.051
$80.00Oct 16$9.70$12.40$11.05$9.50 07/24$5.10–$11.60$9.7071
$80.00Jan 15$12.40$14.70$13.55$12.70 07/23$7.90–$14.05$12.70280
$80.00Jan 21$19.50$24.50$22.00$21.92 07/20$15.00–$22.25$21.92143
$95.00Aug 21$0.80$1.70$1.25$1.10 07/24$0.50–$1.73$1.1086
$95.00Sep 18$1.15$3.40$2.28$3.00 07/20$1.38–$3.00$2.2810
$95.00Oct 16$3.30$4.40$3.85$4.10 07/21$1.02–$4.50$3.85111
$95.00Jan 15$5.20$7.50$6.35$7.28 07/21$3.30–$6.95$6.3567
$95.00Jan 21$13.00$17.50$15.25$14.30 07/17$10.00–$15.50$14.30142
$77.50Aug 21$9.40$11.30$10.35$8.70 07/24$4.05–$11.20$9.4045
$77.50Oct 16$11.40$14.10$12.75$10.60 07/16$6.25–$12.80$11.4072
$77.50Jan 15$14.00$16.30$15.15$15.05 07/21$8.85–$15.50$15.05104
$77.50Jan 21$21.00$25.40$23.20$21.32 07/24$16.25–$23.25$21.321
$75.00Aug 21$11.50$13.80$12.65$13.00 07/21$5.45–$13.15$12.6550
$75.00Sep 18$11.70$14.30$13.00$13.69 07/20$11.00–$13.70$13.0010
$75.00Oct 16$13.20$15.90$14.55$14.05 07/21$7.45–$14.70$14.0559
$75.00Jan 15$15.70$17.90$16.80$10.10 06/17$10.45–$17.25$15.70133
$75.00Jan 21$22.00$26.60$24.30$23.25 07/17$17.50–$24.50$23.2560
$100.00Aug 21$0.35$0.75$0.55$0.25 07/24$0.38–$1.05$0.3529
$100.00Sep 18$1.05$1.75$1.40$1.75 07/21$0.85–$1.80$1.4012
$100.00Oct 16$0.95$3.30$2.13$2.60 07/20$0.90–$3.03$2.1314
$100.00Jan 15$3.70$6.00$4.85$5.20 07/21$2.48–$5.35$4.8539
$100.00Jan 21$11.00$16.00$13.50$12.70 07/17$8.20–$13.65$12.709
$72.50Aug 21$13.70$16.40$15.05$14.79 07/22$7.10–$15.40$14.7927
$72.50Oct 16$14.60$17.50$16.05$13.50 07/16$8.95–$16.65$14.6033
$72.50Jan 15$18.10$20.50$19.30$16.80 07/23$11.70–$19.30$18.107
$72.50Jan 21$23.60$28.50$26.05$20.50 06/29$18.50–$26.30$23.603
$70.00Aug 21$15.60$18.40$17.00$13.38 07/16$8.65–$17.65$15.6016
$70.00Oct 16$16.70$20.00$18.35$16.25 07/23$10.40–$18.70$16.70287
$70.00Jan 15$18.80$22.70$20.75$18.50 07/23$13.20–$20.75$18.8076
$70.00Jan 21$25.00$30.00$27.50$27.40 07/21$19.75–$27.50$27.4042
$105.00Aug 21$0.00$0.45$0.23$0.47 07/21$0.23–$0.68$0.2316
$105.00Oct 16$0.25$2.25$1.25$1.25 07/23$0.55–$1.63$1.2551
$105.00Jan 15$2.25$4.70$3.48$4.00 07/21$1.83–$4.05$3.486
$105.00Jan 21$9.50$14.00$11.75$8.24 07/01$7.50–$12.00$9.503
$67.50Aug 21$18.00$21.90$19.95$15.07 07/15$10.60–$20.15$18.003
$67.50Oct 16$18.80$22.80$20.80$20.60 07/20$12.60–$21.10$20.6040
$67.50Jan 15$20.70$24.20$22.45$18.27 07/14$14.55–$23.00$20.7027
$67.50Jan 21$26.50$30.00$28.25$26.75 07/23$21.00–$29.25$26.7518
$65.00Aug 21$20.40$23.20$21.80$21.30 07/17$12.75–$22.65$21.303
$65.00Oct 16$21.00$25.00$23.00$18.40 07/15$13.85–$23.25$21.0033
$65.00Jan 15$22.80$26.60$24.70$22.65 07/23$16.20–$24.85$22.8023
$65.00Jan 21$28.00$33.00$30.50$25.70 07/14$22.25–$30.75$28.0097
$110.00Aug 21$0.00$0.75$0.38$0.26 07/22$0.20–$0.65$0.2637
$110.00Oct 16$0.05$2.00$1.02$0.85 07/23$0.45–$1.10$0.851
$110.00Jan 15$1.40$3.90$2.65$2.72 07/17$1.18–$3.05$2.654
$110.00Jan 21$8.00$13.00$10.50$8.90 07/10$6.50–$10.50$8.9087
$62.50Jan 15$26.30$28.10$27.20$22.00 07/14$18.25–$27.45$26.30252
$62.50Jan 21$30.00$34.50$32.25$24.79 06/24$23.95–$32.50$30.0025
$62.50Oct 16$23.20$27.30$25.25--$25.25–$25.25—$23.208
$60.00Sep 18$25.40$29.40$27.40$26.10 07/17$23.95–$27.65$26.102
$60.00Oct 16$25.70$29.70$27.70$20.70 06/30$18.20–$27.85$25.7027
$60.00Jan 15$26.90$30.90$28.90$29.28 07/20$19.85–$29.40$28.90129
$60.00Jan 21$31.50$36.50$34.00$30.40 07/13$25.30–$34.00$31.5045
$115.00Oct 16$0.05$0.85$0.45$0.58 07/17$0.40–$1.27$0.455
$115.00Jan 15$1.00$3.30$2.15$2.28 07/20$0.85–$2.40$2.1523
$115.00Jan 21$6.50$11.50$9.00$5.90 07/02$5.50–$9.25$6.502
$57.50Oct 16$28.00$32.10$30.05$30.20 07/20$20.40–$30.35$30.057
$57.50Jan 15$29.30$33.10$31.20$19.00 06/11$21.70–$31.45$29.3036
$57.50Jan 21$33.50$36.00$34.75$31.86 07/16$26.55–$35.25$33.5045
$55.00Oct 16$30.50$34.50$32.50$29.00 07/10$22.90–$32.75$30.5037
$55.00Jan 15$32.80$34.60$33.70$29.80 07/10$24.20–$34.00$32.8082
$55.00Jan 21$35.50$40.00$37.75$37.50 07/21$28.25–$37.75$37.5032
$120.00Jan 15$0.65$2.35$1.50$1.40 07/23$0.83–$1.78$1.403
$120.00Jan 21$5.50$10.50$8.00$7.33 07/22$5.00–$8.00$7.337
$52.50Oct 16$32.90$36.90$34.90$22.23 06/16$24.95–$35.15$32.904
$52.50Jan 15$33.60$37.70$35.65$28.06 07/10$26.35–$35.95$33.6016
$52.50Jan 21$37.50$41.50$39.50$25.00 06/10$30.25–$39.75$37.5034
$50.00Jan 15$36.10$40.00$38.05$30.50 06/30$28.40–$38.30$36.1067
$50.00Jan 21$39.00$44.00$41.50$33.94 06/25$32.00–$41.50$39.0068
$50.00Oct 16$35.40$39.40$37.40--$37.40–$37.40—$35.401
$47.50Jan 15$38.30$42.40$40.35$32.61 07/10$30.60–$40.65$38.3034
$47.50Jan 21$41.00$46.00$43.50$38.50 07/10$34.00–$43.50$41.0031
$45.00Jan 15$40.70$44.70$42.70$28.80 06/16$32.95–$43.10$40.7058
$45.00Jan 21$43.00$46.90$44.95$40.27 07/15$35.75–$45.50$43.0026
$45.00Oct 16$40.20$44.30$42.25--$42.25–$42.25—$40.201
$42.50Jan 21$45.00$50.00$47.50$42.22 07/15$37.75–$47.50$45.006
$42.50Jan 15$43.20$47.10$45.15--$45.15–$45.15—$43.207
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Aug 21$4.00$5.20$4.60$5.80 07/24$4.60–$12.05$4.606
$87.50Sep 18$5.20$6.10$5.65$7.10 07/24$5.65–$8.20$5.6544
$87.50Oct 16$6.30$7.20$6.75$7.00 07/21$6.75–$13.05$6.7569
$87.50Jan 15$7.70$10.50$9.10$10.00 07/22$9.10–$14.65$9.1040
$85.00Aug 21$2.80$3.70$3.25$4.60 07/23$3.25–$9.75$3.2530
$85.00Oct 16$5.00$6.20$5.60$6.79 07/23$5.60–$10.95$5.6087
$85.00Jan 15$7.30$8.90$8.10$9.10 07/24$8.05–$13.25$8.1019
$85.00Jan 21$13.50$16.50$15.00$15.08 07/17$14.80–$18.50$15.003
$90.00Aug 21$4.50$7.20$5.85$7.47 07/24$5.85–$14.10$5.8556
$90.00Oct 16$7.20$9.00$8.10$9.00 07/20$8.10–$15.05$8.101
$90.00Jan 15$9.10$11.90$10.50$11.50 07/20$10.50–$16.75$10.5020
$90.00Jan 21$14.00$19.00$16.50--$16.50–$16.50—$14.001
$82.50Aug 21$2.15$2.75$2.45$3.30 07/24$2.45–$8.20$2.45206
$82.50Sep 18$2.75$3.80$3.28$4.51 07/23$3.28–$5.45$3.286
$82.50Oct 16$4.00$4.90$4.45$5.50 07/24$4.45–$9.10$4.4518
$82.50Jan 15$6.00$7.70$6.85$7.51 07/21$6.85–$11.50$6.853
$80.00Aug 21$1.40$2.05$1.73$2.40 07/23$1.73–$6.20$1.73168
$80.00Sep 18$2.10$2.90$2.50$3.57 07/24$2.50–$4.33$2.5012
$80.00Oct 16$3.10$3.90$3.50$4.55 07/24$3.50–$8.00$3.50306
$80.00Jan 15$4.40$6.70$5.55$6.89 07/24$5.55–$10.05$5.5541
$80.00Jan 21$11.70$13.90$12.80$12.80 07/22$12.00–$15.50$12.8014
$95.00Oct 16$10.20$12.40$11.30$11.70 07/22$11.15–$19.35$11.302
$95.00Jan 21$17.00$22.00$19.50--$19.50–$19.50—$17.0012
$77.50Aug 21$0.75$1.45$1.10$1.65 07/24$1.10–$4.90$1.10131
$77.50Sep 18$1.30$2.30$1.80$2.54 07/23$1.80–$3.35$1.804
$77.50Oct 16$2.35$3.40$2.88$3.70 07/24$2.55–$6.10$2.8840
$77.50Jan 15$4.00$5.80$4.90$5.76 07/17$4.90–$8.35$4.902
$75.00Aug 21$0.45$1.30$0.88$1.27 07/24$0.88–$3.70$0.88310
$75.00Sep 18$0.85$1.80$1.33$1.74 07/24$1.33–$2.72$1.331
$75.00Oct 16$1.80$2.70$2.25$2.67 07/24$1.93–$5.45$2.25103
$75.00Jan 15$3.20$4.90$4.05$4.90 07/23$4.05–$7.15$4.051
$75.00Jan 21$7.00$12.00$9.50--$9.50–$9.50—$7.001
$72.50Aug 21$0.20$1.10$0.65$0.90 07/23$0.65–$2.73$0.6518
$72.50Oct 16$0.65$2.15$1.40$0.90 07/21$1.40–$4.15$0.90139
$72.50Jan 15$2.40$4.20$3.30$4.21 07/17$3.30–$6.15$3.303
$70.00Aug 21$0.20$0.70$0.45$0.50 07/20$0.45–$1.83$0.45256
$70.00Sep 18$0.05$1.60$0.83$0.99 07/23$0.75–$1.75$0.832
$70.00Oct 16$0.30$2.10$1.20$1.70 07/23$1.18–$3.13$1.20195
$70.00Jan 15$1.65$3.50$2.58$3.82 07/17$2.58–$5.15$2.583
$70.00Jan 21$5.50$10.50$8.00$8.42 07/17$7.85–$10.65$8.002
$105.00Jan 21$23.50$28.00$25.75$26.50 07/20$25.75–$32.25$25.751
$67.50Aug 21$0.00$0.65$0.33$0.35 07/23$0.33–$1.30$0.33157
$67.50Oct 16$0.25$1.45$0.85$1.65 07/13$0.85–$2.17$0.8574
$67.50Jan 15$2.00$2.75$2.38$2.84 07/23$2.38–$4.65$2.382
$67.50Jan 21$4.50$9.50$7.00$13.50 06/05$7.00–$9.45$7.0046
$65.00Aug 21$0.00$0.55$0.28$0.42 07/23$0.23–$0.95$0.28127
$65.00Oct 16$0.05$1.50$0.78$0.95 07/20$0.65–$1.70$0.78164
$65.00Jan 15$0.80$3.10$1.95$2.85 07/10$1.95–$3.47$1.956
$65.00Jan 21$3.50$8.50$6.00--$6.00–$6.00—$3.5026
$110.00Aug 21$21.30$25.20$23.25$25.00 07/17$23.00–$33.35$23.253
$62.50Oct 16$0.05$1.00$0.53$0.95 07/24$0.50–$1.25$0.5369
$62.50Jan 15$0.55$2.60$1.58$2.00 07/22$1.58–$3.08$1.5810
$62.50Jan 21$3.30$7.10$5.20--$5.20–$5.20—$3.3015
$60.00Aug 21$0.00$0.55$0.28$0.46 07/08$0.28–$0.73$0.281
$60.00Oct 16$0.05$1.55$0.80$0.27 07/22$0.38–$1.18$0.2735
$60.00Jan 15$0.40$2.30$1.35$2.24 07/10$1.35–$2.33$1.3514
$60.00Jan 21$2.80$6.60$4.70$4.91 07/17$4.70–$6.90$4.7010
$57.50Oct 16$0.00$1.55$0.78$0.79 07/14$0.33–$1.02$0.7813
$57.50Jan 15$0.45$2.15$1.30$1.36 07/20$1.25–$1.85$1.3011
$57.50Jan 21$2.00$5.90$3.95--$3.95–$3.95—$2.001
$55.00Aug 21$0.00$0.10$0.05$0.05 07/23$0.05–$0.68$0.054
$55.00Oct 16$0.00$0.65$0.33$0.20 07/23$0.25–$0.80$0.20162
$55.00Jan 15$0.05$2.05$1.05$1.10 07/20$0.93–$1.63$1.05892
$55.00Jan 21$1.50$6.50$4.00$4.40 07/17$3.63–$5.40$4.007
$120.00Jan 21$34.50$39.00$36.75$38.00 07/17$36.75–$45.00$36.751
$52.50Oct 16$0.00$0.55$0.28$0.20 07/22$0.18–$0.48$0.2078
$52.50Jan 15$0.30$1.95$1.13$1.30 07/15$0.65–$1.33$1.1365
$52.50Jan 21$1.00$6.00$3.50$6.70 06/01$3.48–$4.50$3.504
$50.00Oct 16$0.10$1.40$0.75$0.18 07/22$0.20–$0.90$0.18128
$50.00Jan 15$0.10$1.85$0.98$1.00 07/06$0.55–$1.08$0.9875
$50.00Jan 21$0.50$4.70$2.60$4.67 06/11$2.35–$4.00$2.606
$47.50Oct 16$0.00$1.40$0.70$0.33 07/17$0.13–$0.75$0.333
$47.50Jan 15$0.45$1.75$1.10$0.80 07/10$0.65–$1.18$0.8046
$47.50Jan 21$0.85$3.90$2.38--$2.38–$2.38—$0.8513
$45.00Jan 15$0.05$1.70$0.88$0.94 06/22$0.40–$0.95$0.8860
$45.00Jan 21$0.00$5.00$2.50$4.96 06/02$2.05–$3.03$2.5040
$45.00Oct 16$0.00$1.35$0.68--$0.68–$0.68—--9
$42.50Oct 16$0.00$1.30$0.65--$0.65–$0.65—--16
$42.50Jan 15$0.00$1.65$0.83--$0.83–$0.83—--14
$42.50Jan 21$0.00$5.00$2.50--$2.50–$2.50—--2
$40.00Jan 15$0.00$1.60$0.80$0.81 06/11$0.30–$0.85$0.8014
$40.00Jan 21$0.00$5.00$2.50$3.28 05/29$2.00–$2.90$2.5014
$37.50Jan 15$0.05$1.55$0.80--$0.80–$0.80—$0.051
$37.50Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$35.00Jan 15$0.00$1.15$0.57$0.40 07/10$0.18–$0.80$0.407
$35.00Oct 16$0.00$1.15$0.57--$0.57–$0.57—--60
$35.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--2
$32.50Oct 16$0.00$0.20$0.10--$0.10–$0.10—--1
$32.50Jan 15$0.00$1.40$0.70--$0.70–$0.70—--11
$30.00Oct 16$0.00$0.85$0.43$0.41 07/17$0.28–$0.43$0.4176
$30.00Jan 15$0.00$1.35$0.68--$0.68–$0.68—--9
$30.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--2
$27.50Jan 21$0.00$2.95$1.48$1.35 06/12$1.48–$2.50$1.3510
$27.50Jan 15$0.00$1.30$0.65--$0.65–$0.65—--1
$25.00Jan 21$0.75$1.10$0.93$0.80 07/22$0.85–$2.50$0.80137
$25.00Jan 15$0.00$0.20$0.10--$0.10–$0.10—--11
$22.50Jan 21$0.60$0.75$0.68$0.80 07/22$0.55–$1.55$0.6882

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 784
Total Puts 631
Put/Call Ratio 0.80
Net Difference 153

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,938
Total Puts 4,938
Average Put/Call Ratio 2.51
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