Tour v346
CAKE
CHEESECAKE FACTORY I
$85.77 +2.95%
$85.40 (-0.43%)🌙
as of 07/17 06:18 PM
(7/16 18:16) ◀
|
Friday, July 17, 2026 (6:18pm)
January 2026
|
▶
◀ 7/17 18:18

Option Volume

Detail
ℹ
Current (07/17) 1,287
Calls: 872 (68%)
Puts: 415 (32%)
Prior (07/16) 609
Calls: 116 (19%)
Puts: 493 (81%)
Current vs Prior +111.33%
Calls: +651.72% (Calls)
Puts: -15.82% (Puts)
Prior 7-Day Total 5,235
Calls: 2,130 (41%)
Puts: 3,105 (59%)
Prior 7-Day Average 747
Calls: 304 (41%)
Puts: 443 (59%)
Current vs Prior 7-Day Avg +72.09%
Calls: +186.57%
Puts: -6.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $1.17M
Calls: $1.02M (87%)
Puts: $146.1K (13%)
Prior (07/16) $152.9K
Calls: $56.7K (37%)
Puts: $96.2K (63%)
Current vs Prior +664.02%
Calls: +1701.44%
Puts: +51.94%
Prior 7-Day Total $3.00M
Calls: $2.42M (81%)
Puts: $582.5K (19%)
Prior 7-Day Average $429.0K
Calls: $345.8K (81%)
Puts: $83.2K (19%)
Current vs Prior 7-Day Avg +172.32%
Calls: +195.60%
Puts: +75.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.48
Prior (07/16) 4.25
Current vs Prior -88.80%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg -73.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 5,382
Calls: 4,316 (80%)
Puts: 1,066 (20%)
Prior (07/16) 2,414
Calls: 1,759 (73%)
Puts: 655 (27%)
Current vs Prior +122.95%
Prior 7-Day Total 26,793
Calls: 15,809 (59%)
Puts: 10,984 (41%)
Prior 7-Day Average 3,827
Calls: 2,258 (59%)
Puts: 1,569 (41%)
Current vs Prior 7-Day Avg +40.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.93% | 13.23%2.93% | 13.23%
Prior 4.08% | 13.02%4.08% | 13.02%
Current vs Prior +224.25% | +24.44%-28.29% | +1.61%
Prior 7-Day Avg 5.45% | 13.38%5.45% | 13.38%
Current vs 7-Day Avg +142.70% | +21.08%-46.33% | -1.13%
Prior 7-Day Eod 4.08% | 13.02%4.08% | 13.02%
Current vs 7-Day Eod +224.25% | +24.44%-28.29% | +1.61%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.34% | 22.01%
Calls: 25.60% | 22.73%
Puts: 31.07% | 21.28%
Prior 28.34% | 22.01%
Calls: 25.60% | 22.73%
Puts: 31.07% | 21.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.34% | 22.01%
Calls: 25.60% | 22.73%
Puts: 31.07% | 21.28%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($1.02M) vs puts ($146.1K). Massive premium surge with dollar volume up 664% vs prior. Dollar volume significantly above 7-day average (172% higher). Unusually high activity with volume up 111% vs prior - elevated interest.

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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 216.607.20$6.908.7%50.6226
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. 14 found (avg delta 0.75, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1714.3016.20$15.2512.5%1060.98317
$75.00Jul 178.6011.40$10.0028.0%190.90211
$77.50Jul 176.809.10$7.9528.9%100.88365
$72.50Aug 2113.2015.10$14.1513.4%40.8620
$80.00Jul 174.406.40$5.4037.0%110.85718
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 217.107.90$7.5010.7%470.611
$87.50Aug 215.606.30$5.9511.8%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 696, top 176)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.001.25$0.63198.4%1210.63452
$70.00Jul 1714.3016.20$15.2512.5%1060.98317
$75.00Jul 178.6011.40$10.0028.0%190.90211
$82.50Jul 171.804.00$2.9075.9%170.7990
$87.50Aug 213.904.70$4.3018.6%140.4731
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.201.60$1.4028.6%1760.18431
$90.00Aug 217.107.90$7.5010.7%470.611
$80.00Jul 170.001.00$0.50200.0%340.15--
$85.00Aug 214.304.80$4.5511.0%240.4510
$80.00Aug 212.403.00$2.7022.2%160.30135

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1581.7%, max 2834.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 211485.9%50.6%2834.0%28269
$77.50Jul 17Aug 211216.9%48.3%2419.1%12365
$95.00Jul 17Aug 21917.0%44.9%1943.5%1256
$80.00Jul 17Aug 21943.5%49.0%1827.0%19760
$82.50Jul 17Aug 21684.5%48.1%1323.7%22116
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 21943.5%49.0%1827.0%50135
$85.00Jul 17Aug 21427.3%45.9%831.5%2610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 20.74, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.83$4.17$0.835.02$95.83
$85.00$87.50Jul 17$0.50$2.00$0.504.00$85.50
$90.00$95.00Aug 21$1.47$3.53$1.472.40$91.47
$85.00$87.50Aug 21$1.10$1.40$1.101.27$86.10
$80.00$82.50Aug 21$1.20$1.30$1.201.08$81.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.23$4.77$0.2320.74$84.77
$75.00$72.50Aug 21$0.35$2.15$0.356.14$74.65
$72.50$70.00Aug 21$0.40$2.10$0.405.25$72.10
$77.50$75.00Aug 21$0.45$2.05$0.454.56$77.05
$80.00$77.50Aug 21$0.85$1.65$0.851.94$79.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 15.67, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Aug 21$2.35$2.35$0.1515.67$74.85
$82.50$85.00Jul 17$2.27$2.27$0.239.87$84.77
$75.00$77.50Jul 17$2.05$2.05$0.454.56$77.05
$75.00$77.50Aug 21$1.95$1.95$0.553.55$76.95
$77.50$80.00Aug 21$1.75$1.75$0.752.33$79.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.55$1.55$0.951.63$88.45
$87.50$85.00Aug 21$1.40$1.40$1.101.27$86.10
$85.00$82.50Aug 21$0.95$0.95$1.550.61$84.05
$82.50$80.00Aug 21$0.90$0.90$1.600.56$81.60
$80.00$77.50Aug 21$0.85$0.85$1.650.52$79.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.98, cheapest $1.43)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$1.43917.0%44.9%
$75.00Jul 17Aug 21$1.801485.9%50.6%
$77.50Jul 17Aug 21$1.901216.9%48.3%
$80.00Jul 17Aug 21$2.70943.5%49.0%
$82.50Jul 17Aug 21$4.00684.5%48.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$2.20943.5%49.0%
$85.00Jul 17Aug 21$3.82427.3%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 1.59% of stock, avg 11.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$0.63$0.73$1.36$83.64$86.361.59%
$80.00Jul 17$5.40$0.50$5.90$74.10$85.906.88%
$85.00Aug 21$5.40$4.55$9.95$75.05$94.9511.60%
$87.50Aug 21$4.30$5.95$10.25$77.25$97.7511.95%
$82.50Aug 21$6.90$3.60$10.50$72.00$93.0012.24%
$90.00Aug 21$3.10$7.50$10.60$79.40$100.6012.36%
$80.00Aug 21$8.10$2.70$10.80$69.20$90.8012.59%
$77.50Aug 21$9.85$1.85$11.70$65.80$89.2013.64%
$75.00Aug 21$11.80$1.40$13.20$61.80$88.2015.39%
$72.50Aug 21$14.15$1.05$15.20$57.30$87.7017.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.73% of stock, avg 5.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$80.00Jul 17$0.13$0.50$0.63$79.37$88.13
$95.00$80.00Jul 17$0.20$0.50$0.70$79.30$95.70
$87.50$85.00Jul 17$0.13$0.73$0.86$84.14$88.36
$95.00$85.00Jul 17$0.20$0.73$0.93$84.07$95.93
$100.00$75.00Aug 21$0.80$1.40$2.20$72.80$102.20
$100.00$77.50Aug 21$0.80$1.85$2.65$74.85$102.65
$95.00$75.00Aug 21$1.63$1.40$3.03$71.97$98.03
$95.00$77.50Aug 21$1.63$1.85$3.48$74.02$98.48
$100.00$80.00Aug 21$0.80$2.70$3.50$76.50$103.50
$95.00$80.00Aug 21$1.63$2.70$4.33$75.67$99.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 15.67, avg credit $1.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.35$0.1515.67$70.15$77.35
78/8082/85Aug 21$2.35$0.1515.67$77.65$84.85
70/7278/80Aug 21$2.15$0.356.14$70.35$79.65
82/8588/90Aug 21$2.15$0.356.14$82.85$89.65
72/7578/80Aug 21$2.10$0.405.25$72.90$79.60
80/8288/90Aug 21$2.10$0.405.25$80.40$89.60
78/8088/90Aug 21$2.05$0.454.56$77.95$89.55
80/8285/88Aug 21$2.00$0.504.00$80.50$87.00
75/7882/85Aug 21$1.95$0.553.55$75.55$84.45
78/8085/88Aug 21$1.95$0.553.55$78.05$86.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.20$2.3011.50
$80.00$82.50$85.00Jul 17$0.23$2.279.87
$90.00$95.00$100.00Aug 21$0.64$4.366.81
$72.50$75.00$77.50Aug 21$0.40$2.105.25
$82.50$85.00$87.50Aug 21$0.40$2.105.25
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.10$2.4024.00
$85.00$87.50$90.00Aug 21$0.15$2.3515.67
$75.00$77.50$80.00Aug 21$0.40$2.105.25
$82.50$85.00$87.50Aug 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. 14 found (best net $-0.27, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$95.001:2Jul 17-$0.27$7.23
$90.00$95.001:2Aug 21-$0.16$4.84
$80.00$82.501:2Jul 17-$0.40$2.10
$87.50$90.001:2Aug 21-$1.90$0.60
$70.00$75.001:2Jul 17-$4.75$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Jul 17-$0.27$4.73
$72.50$70.001:2Aug 21-$0.25$2.25
$75.00$72.501:2Aug 21-$0.70$1.80
$77.50$75.001:2Aug 21-$0.95$1.55
$80.00$77.501:2Aug 21-$1.00$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.55%, avg 2.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$3.900.472.0%4.55%6.56%1431
$90.00Aug 21$2.800.394.9%3.26%8.20%14153
$95.00Aug 21$1.450.2510.8%1.69%12.45%1156
$100.00Aug 21$0.500.1416.6%0.58%17.17%913

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. 183 contracts (avg 753 vol/day, 180 traded recently)

CAKE averages only 753 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 $95.00 01-15 call last traded $5.50 on 07/10 (now $6.40/$6.90) — try a limit near $6.40. Also watch the $82.50 08-21 call last traded $4.50 on 07/10 (now $6.60/$7.20) — try a limit near $6.60; the $50.00 07-17 call last traded $15.75 on 06/05 (now $33.60/$37.10) — try a limit near $33.60. Most tradeable put: the $85.00 08-21 put last traded $5.77 on 07/10 (now $4.30/$4.80) — try a limit near $4.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.00$1.25$0.63$0.80 07/10$0.15–$0.88$0.63452
$85.00Aug 21$5.10$5.70$5.40$3.95 07/10$1.73–$5.40$5.1061
$85.00Oct 16$5.90$8.30$7.10$6.80 07/10$2.97–$7.10$6.80--
$85.00Jan 15$10.60$11.20$10.90$8.04 07/10$5.85–$10.90$10.60--
$85.00Jan 21$16.50$19.70$18.10$13.90 07/09$13.15–$18.10$16.50--
$87.50Jul 17$0.00$0.25$0.13$0.40 07/10$0.10–$0.53$0.13--
$87.50Aug 21$3.90$4.70$4.30$3.10 07/10$1.13–$4.30$3.9031
$87.50Oct 16$5.60$7.20$6.40$4.60 07/10$2.28–$6.40$5.60--
$87.50Jan 15$9.30$10.00$9.65$7.05 07/10$5.05–$9.65$9.30--
$87.50Jan 21$15.50$18.60$17.05$14.71 07/10$12.50–$17.05$15.50--
$82.50Jul 17$1.80$4.00$2.90$1.95 07/10$0.33–$2.90$1.9590
$82.50Aug 21$6.60$7.20$6.90$4.50 07/10$2.35–$6.90$6.6026
$82.50Oct 16$7.10$9.70$8.40$6.40 07/10$4.00–$8.40$7.10--
$82.50Jan 15$11.90$12.50$12.20$7.49 06/18$6.50–$12.20$11.90--
$82.50Jan 21$18.00$22.00$20.00$14.58 06/22$14.00–$20.00$18.00--
$90.00Jul 17$0.00$0.05$0.03$0.20 07/10$0.03–$0.57$0.03--
$90.00Aug 21$2.80$3.40$3.10$2.25 07/10$0.68–$3.10$2.80153
$90.00Oct 16$4.60$6.70$5.65$4.56 07/10$1.75–$5.65$4.60256
$90.00Jan 15$8.20$8.90$8.55$7.00 07/10$4.25–$8.55$8.20--
$90.00Jan 21$14.00$18.50$16.25$11.73 07/09$10.85–$16.25$14.00--
$80.00Jul 17$4.40$6.40$5.40$3.50 07/10$0.73–$5.40$4.40718
$80.00Aug 21$7.40$8.80$8.10$7.00 07/10$3.15–$8.10$7.4042
$80.00Oct 16$9.20$11.30$10.25$8.20 07/10$5.10–$10.25$9.20--
$80.00Jan 15$12.10$14.20$13.15$11.00 07/10$7.90–$13.15$12.10234
$80.00Jan 21$19.00$22.00$20.50$16.30 06/30$15.00–$20.50$19.00--
$77.50Jul 17$6.80$9.10$7.95$5.74 07/10$1.27–$7.95$6.80365
$77.50Aug 21$9.10$10.60$9.85$8.40 07/10$4.05–$9.85$9.10--
$77.50Oct 16$10.80$13.00$11.90$8.00 06/30$6.25–$11.90$10.80--
$77.50Jan 15$14.00$16.00$15.00$10.70 07/06$8.85–$15.00$14.004
$95.00Jul 17$0.00$0.40$0.20$0.05 07/06$0.10–$0.70$0.05--
$95.00Aug 21$1.45$1.80$1.63$1.05 07/10$0.50–$1.63$1.4556
$95.00Oct 16$3.60$4.20$3.90$2.25 07/10$1.02–$3.90$3.60--
$95.00Jan 15$6.40$6.90$6.65$5.50 07/10$3.30–$6.65$6.4021
$95.00Jan 21$12.30$16.10$14.20$12.05 07/10$10.00–$14.20$12.30140
$75.00Jul 17$8.60$11.40$10.00$6.85 07/10$2.98–$10.00$8.60211
$75.00Aug 21$11.00$12.60$11.80$10.15 07/10$5.45–$11.80$11.0058
$75.00Oct 16$12.70$15.00$13.85$7.88 07/08$7.45–$13.85$12.70--
$75.00Jan 15$14.80$17.50$16.15$10.10 06/17$10.45–$16.15$14.80--
$75.00Jan 21$21.50$24.90$23.20$19.29 06/29$17.40–$23.20$21.5053
$72.50Jul 17$11.90$14.30$13.10$10.00 07/10$4.60–$13.10$11.90--
$72.50Aug 21$13.20$15.10$14.15$7.70 06/18$7.10–$14.15$13.2020
$72.50Oct 16$14.50$16.90$15.70$9.38 06/17$8.95–$15.70$14.50--
$72.50Jan 15$16.90$19.30$18.10$12.95 07/02$11.70–$18.10$16.90--
$72.50Jan 21$23.00$27.00$25.00$20.50 06/29$18.50–$25.00$23.00--
$100.00Aug 21$0.50$1.10$0.80$0.57 07/10$0.38–$1.33$0.5713
$100.00Oct 16$2.55$3.50$3.03$2.00 07/10$0.90–$3.03$2.55--
$100.00Jan 15$4.80$5.50$5.15$2.54 06/25$2.48–$5.15$4.807
$100.00Jan 21$10.60$15.00$12.80$10.02 07/02$8.20–$12.80$10.60--
$70.00Jul 17$14.30$16.20$15.25$11.20 07/10$7.00–$15.25$14.30317
$70.00Aug 21$15.00$17.70$16.35$8.90 07/09$8.65–$16.35$15.00--
$70.00Oct 16$16.10$19.50$17.80$15.80 07/10$10.40–$17.80$16.10--
$70.00Jan 15$19.10$21.40$20.25$17.80 07/10$13.20–$20.25$19.10--
$70.00Jan 21$24.60$27.70$26.15$24.19 07/10$19.50–$26.15$24.6044
$67.50Jul 17$16.80$19.00$17.90$15.70 07/10$9.50–$17.90$16.80545
$67.50Aug 21$17.30$20.30$18.80$11.20 06/23$10.60–$18.80$17.30--
$67.50Oct 16$18.10$21.00$19.55$18.50 07/10$12.60–$19.55$18.5019
$67.50Jan 15$20.70$23.00$21.85$15.00 07/02$14.55–$21.85$20.70--
$67.50Jan 21$26.00$29.50$27.75$25.59 07/10$21.00–$27.75$26.00--
$105.00Jan 15$3.60$4.30$3.95$1.95 06/12$1.78–$3.95$3.60--
$105.00Jan 21$9.00$13.50$11.25$8.24 07/01$7.50–$11.25$9.00--
$65.00Jul 17$18.60$22.40$20.50$14.95 07/10$11.75–$20.50$18.60161
$65.00Aug 21$19.80$22.30$21.05$15.65 07/10$12.75–$21.05$19.802
$65.00Oct 16$20.50$23.10$21.80$15.07 07/06$13.85–$21.80$20.50--
$65.00Jan 15$22.70$25.30$24.00$18.38 07/02$16.20–$24.00$22.70--
$65.00Jan 21$27.00$32.00$29.50$24.00 06/25$22.25–$29.50$27.00--
$62.50Jul 17$21.20$24.90$23.05$17.05 06/26$14.35–$23.05$21.20--
$62.50Oct 16$22.60$25.90$24.25$6.78 05/26$15.85–$24.25$22.60--
$62.50Jan 15$25.20$26.80$26.00$23.10 07/10$18.25–$26.00$25.20--
$62.50Jan 21$28.50$33.50$31.00$24.79 06/24$23.95–$31.00$28.50--
$110.00Aug 21$0.05$0.50$0.28$0.30 07/10$0.20–$0.98$0.28--
$110.00Jan 21$7.50$12.00$9.75$8.90 07/10$6.50–$9.75$8.90--
$110.00Jan 15$2.65$3.00$2.83--$2.83–$2.83—$2.651
$60.00Jul 17$24.00$27.40$25.70$16.38 06/17$16.90–$25.70$24.0050
$60.00Oct 16$24.90$28.00$26.45$20.70 06/30$18.20–$26.45$24.90--
$60.00Jan 15$26.90$29.40$28.15$25.90 07/10$19.85–$28.15$26.90--
$60.00Jan 21$31.00$34.50$32.75$31.00 07/10$25.30–$32.75$31.00--
$57.50Jul 17$26.50$29.90$28.20$21.88 06/30$19.15–$28.20$26.50--
$57.50Oct 16$26.80$30.80$28.80$22.60 06/26$20.40–$28.80$26.80--
$57.50Jan 15$28.10$31.90$30.00$19.00 06/11$21.70–$30.00$28.10--
$57.50Jan 21$33.00$35.50$34.25$33.00 07/10$26.55–$34.25$33.00--
$115.00Jan 15$0.70$2.65$1.67$0.85 07/08$0.85–$1.68$0.85--
$115.00Jan 21$6.50$10.00$8.25$5.90 07/02$5.50–$8.25$6.50--
$55.00Jul 17$28.60$31.80$30.20$22.05 07/08$21.60–$30.20$28.60153
$55.00Oct 16$29.60$32.80$31.20$29.00 07/10$22.90–$31.20$29.60--
$55.00Jan 15$31.70$33.40$32.55$29.80 07/10$24.20–$32.55$31.70--
$55.00Jan 21$34.50$38.00$36.25$31.00 06/25$28.25–$36.25$34.50--
$52.50Jul 17$31.90$34.40$33.15$8.00 05/14$24.10–$33.15$31.90--
$52.50Oct 16$31.60$35.10$33.35$22.23 06/16$24.95–$33.35$31.60--
$52.50Jan 15$32.60$36.40$34.50$28.06 07/10$26.35–$34.50$32.60--
$52.50Jan 21$36.50$40.10$38.30$25.00 06/10$30.25–$38.30$36.50--
$120.00Jan 21$5.50$10.00$7.75$7.40 07/10$5.00–$7.75$7.40--
$50.00Jul 17$33.60$37.10$35.35$15.75 06/05$26.80–$35.35$33.6013
$50.00Jan 15$34.80$38.70$36.75$30.50 06/30$28.40–$36.75$34.80--
$50.00Jan 21$38.00$42.00$40.00$33.94 06/25$32.00–$40.00$38.00--
$47.50Jul 17$36.90$39.60$38.25$29.52 06/23$29.35–$38.25$36.90--
$47.50Jan 15$37.20$41.00$39.10$32.61 07/10$30.60–$39.10$37.20--
$47.50Jan 21$40.00$44.50$42.25$38.50 07/10$34.00–$42.25$40.00--
$45.00Jan 15$39.50$43.40$41.45$28.80 06/16$32.95–$41.45$39.50--
$45.00Jan 21$42.00$46.50$44.25$32.86 06/15$35.75–$44.25$42.00--
$42.50Jan 21$44.00$48.50$46.25$39.48 07/09$37.75–$46.25$44.00--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.00$1.45$0.73$3.20 07/10$0.73–$8.60$0.73--
$85.00Aug 21$4.30$4.80$4.55$5.77 07/10$4.55–$10.10$4.5510
$85.00Jan 21$13.50$17.00$15.25$17.60 07/09$15.25–$18.50$15.251
$87.50Aug 21$5.60$6.30$5.95$6.98 07/10$5.95–$12.05$5.95--
$87.50Jan 15$10.10$11.10$10.60$12.00 07/10$10.60–$14.65$10.60--
$82.50Jul 17$0.00$1.10$0.55$1.26 07/10$0.55–$6.60$0.55--
$82.50Aug 21$3.30$3.90$3.60$4.10 07/10$3.60–$8.35$3.60176
$82.50Jan 15$7.60$8.30$7.95$8.90 07/10$7.95–$11.85$7.95--
$82.50Oct 16$4.80$6.00$5.40--$5.40–$5.40—$4.802
$90.00Jul 17$3.20$5.70$4.45$9.70 07/02$4.45–$13.25$4.45--
$90.00Jan 21$15.00$20.00$17.50$32.45 05/19$17.50–$21.70$17.50--
$90.00Aug 21$7.10$7.90$7.50--$7.50–$7.50—$7.101
$80.00Jul 17$0.00$1.00$0.50$0.25 07/10$0.50–$4.65$0.25--
$80.00Aug 21$2.40$3.00$2.70$3.30 07/10$2.70–$6.60$2.70135
$80.00Oct 16$4.30$4.90$4.60$7.20 07/09$4.60–$8.40$4.6041
$80.00Jan 15$5.50$7.80$6.65$9.68 07/07$6.65–$10.45$6.65--
$80.00Jan 21$10.00$15.00$12.50$15.00 06/22$12.50–$15.90$12.50--
$77.50Jul 17$0.00$1.00$0.50$0.32 07/10$0.30–$3.28$0.32--
$77.50Aug 21$1.70$2.00$1.85$2.33 07/10$1.85–$5.30$1.85126
$77.50Oct 16$3.30$4.00$3.65$4.50 07/10$3.65–$7.00$3.65--
$77.50Jan 15$5.60$6.60$6.10$7.80 07/02$6.10–$8.90$6.10--
$95.00Jul 17$8.20$10.60$9.40$16.34 06/26$9.40–$18.25$9.40--
$95.00Oct 16$11.70$13.70$12.70$15.10 07/10$12.70–$19.35$12.70--
$75.00Jul 17$0.00$1.00$0.50$0.10 07/10$0.10–$1.98$0.10--
$75.00Aug 21$1.20$1.60$1.40$1.66 07/10$1.40–$4.10$1.40431
$75.00Oct 16$1.55$3.60$2.58$5.13 07/08$2.58–$5.75$2.58--
$72.50Jul 17$0.00$0.05$0.03$0.25 07/09$0.03–$1.20$0.03--
$72.50Aug 21$0.50$1.60$1.05$1.40 07/10$1.05–$3.18$1.05--
$72.50Oct 16$1.55$2.95$2.25$2.55 07/10$2.25–$4.70$2.25140
$70.00Jul 17$0.00$0.10$0.05$0.01 07/10$0.05–$0.75$0.01--
$70.00Aug 21$0.45$0.85$0.65$0.99 07/10$0.65–$2.38$0.65--
$70.00Oct 16$0.50$2.45$1.48$3.30 07/06$1.48–$3.80$1.48--
$70.00Jan 15$3.30$4.10$3.70$3.90 07/10$3.70–$5.65$3.70--
$67.50Jul 17$0.00$0.10$0.05$0.15 07/09$0.03–$0.38$0.05--
$67.50Aug 21$0.15$0.90$0.53$0.79 07/10$0.53–$1.88$0.53--
$67.50Oct 16$0.25$2.00$1.13$3.40 06/17$1.13–$2.80$1.13--
$67.50Jan 15$1.90$3.80$2.85$3.50 07/10$2.85–$4.80$2.85--
$67.50Jan 21$5.80$9.50$7.65$13.50 06/05$7.65–$9.50$7.65--
$65.00Jul 17$0.00$1.00$0.50$0.10 07/01$0.03–$0.78$0.10--
$65.00Aug 21$0.05$0.75$0.40$0.59 07/10$0.40–$1.35$0.40--
$65.00Oct 16$0.40$1.75$1.08$1.49 07/10$1.08–$2.28$1.08--
$65.00Jan 15$1.35$3.10$2.23$2.85 07/10$2.23–$4.05$2.23--
$62.50Jul 17$0.00$1.00$0.50$0.55 06/22$0.05–$0.85$0.50--
$62.50Oct 16$0.25$1.70$0.98$1.50 07/02$0.85–$1.85$0.98--
$62.50Jan 15$0.85$2.75$1.80$2.65 07/06$1.80–$3.33$1.80--
$60.00Jul 17$0.00$1.00$0.50$0.05 06/29$0.05–$0.88$0.05--
$60.00Aug 21$0.10$0.65$0.38$0.46 07/08$0.38–$1.35$0.38--
$60.00Oct 16$0.15$1.60$0.88$1.00 06/30$0.60–$1.45$0.88--
$60.00Jan 15$0.60$2.55$1.58$2.24 07/10$1.58–$2.63$1.58--
$60.00Jan 21$3.70$7.50$5.60$6.96 07/08$5.50–$7.20$5.60--
$57.50Jul 17$0.00$0.05$0.03$0.06 06/26$0.03–$0.68$0.03--
$57.50Oct 16$0.05$1.65$0.85$0.80 06/29$0.40–$1.27$0.80--
$57.50Jan 15$0.45$2.30$1.38$1.54 07/01$1.25–$2.25$1.38--
$55.00Jul 17$0.00$0.10$0.05$0.10 07/10$0.03–$0.20$0.05--
$55.00Aug 21$0.00$1.35$0.68$0.25 07/01$0.15–$1.23$0.25--
$55.00Oct 16$0.20$0.65$0.43$0.75 07/07$0.33–$1.08$0.43--
$55.00Jan 15$0.05$2.20$1.13$1.60 07/08$0.93–$1.92$1.13--
$55.00Jan 21$2.80$6.10$4.45$5.20 07/08$4.15–$5.85$4.45--
$52.50Jul 17$0.00$0.10$0.05$0.07 06/23$0.05–$0.88$0.05--
$52.50Oct 16$0.00$0.80$0.40$1.25 06/09$0.28–$1.17$0.40--
$52.50Jan 15$0.30$2.10$1.20$0.95 07/10$0.65–$2.08$0.95--
$52.50Jan 21$2.25$4.70$3.48$6.70 06/01$3.48–$5.25$3.48--
$50.00Jul 17$0.00$1.00$0.50$0.06 06/29$0.10–$1.08$0.06--
$50.00Oct 16$0.25$1.45$0.85$0.45 06/26$0.35–$1.25$0.45--
$50.00Jan 15$0.10$2.00$1.05$1.00 07/06$0.55–$1.70$1.00--
$50.00Jan 21$0.50$4.20$2.35$4.67 06/11$2.35–$4.75$2.35--
$47.50Jul 17$0.00$1.00$0.50$0.32 05/26$0.40–$1.08$0.32--
$47.50Oct 16$0.05$0.75$0.40$0.80 05/29$0.18–$1.13$0.403
$47.50Jan 15$0.45$1.20$0.83$0.80 07/10$0.65–$1.60$0.80--
$45.00Jul 17$0.00$1.00$0.50$0.05 06/12$0.50–$1.08$0.05--
$45.00Jan 15$0.05$1.80$0.93$0.94 06/22$0.40–$1.63$0.93--
$45.00Jan 21$0.70$3.80$2.25$4.96 06/02$2.05–$3.75$2.25--
$40.00Jan 15$0.00$1.70$0.85$0.81 06/11$0.30–$1.27$0.81--
$40.00Jan 21$0.00$5.00$2.50$3.28 05/29$2.23–$2.90$2.50--
$37.50Jan 21$0.00$5.00$2.50$3.30 05/14$2.00–$3.08$2.50--
$35.00Jan 15$0.00$1.20$0.60$0.40 07/10$0.18–$1.20$0.40--
$32.50Jul 17$0.00$1.00$0.50$0.09 07/07$0.30–$1.08$0.09--
$30.00Jan 21$0.00$5.00$2.50$1.70 05/22$1.60–$2.50$1.70--
$27.50Jan 21$0.00$5.00$2.50$1.35 06/12$1.55–$2.50$1.35--
$25.00Jul 17$0.00$0.10$0.05$0.15 06/29$0.05–$1.08$0.05--
$25.00Jan 21$0.00$2.95$1.48$0.95 06/17$0.85–$2.50$0.95--
$22.50Jul 17$0.00$0.40$0.20$0.09 07/07$0.20–$0.50$0.09--
$22.50Jan 21$0.00$3.10$1.55$0.75 06/17$0.55–$1.55$0.75--

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 872
Total Puts 415
Put/Call Ratio 0.48
Net Difference 457

Prior's Put/Call Breakdown

Total Calls 116
Total Puts 493
Put/Call Ratio 4.25
Net Difference -377

Prior 7-Day Put/Call Summary

Total Calls 2,130
Total Puts 3,105
Average Put/Call Ratio 1.77
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