Tour v292
CAKE
CHEESECAKE FACTORY I
$76.89 -2.89%
$76.71 (-0.24%)🌙
as of 07/06 06:15 PM
(7/2 18:16) ◀
|
Monday, July 6, 2026 (6:15pm)
January 2026
|
▶ (7/7 18:16)
◀ 7/6 18:15 ▶

Option Volume

Detail
ℹ
Current (07/06) 670
Calls: 253 (38%)
Puts: 417 (62%)
Prior (07/02) 328
Calls: 221 (67%)
Puts: 107 (33%)
Current vs Prior +104.27%
Calls: +14.48% (Calls)
Puts: +289.72% (Puts)
Prior 7-Day Total 4,223
Calls: 1,446 (34%)
Puts: 2,777 (66%)
Prior 7-Day Average 603
Calls: 206 (34%)
Puts: 396 (66%)
Current vs Prior 7-Day Avg +11.06%
Calls: +22.48%
Puts: +5.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $269.8K
Calls: $155.2K (58%)
Puts: $114.6K (42%)
Prior (07/02) $154.9K
Calls: $139.6K (90%)
Puts: $15.2K (10%)
Current vs Prior +74.23%
Calls: +11.15%
Puts: +651.92%
Prior 7-Day Total $1.59M
Calls: $931.7K (59%)
Puts: $657.7K (41%)
Prior 7-Day Average $227.1K
Calls: $133.1K (59%)
Puts: $94.0K (41%)
Current vs Prior 7-Day Avg +18.83%
Calls: +16.59%
Puts: +22.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.65
Prior (07/02) 0.48
Current vs Prior +240.43%
Prior 7-Day Average 1.53
Current vs Prior 7-Day Avg +7.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 5,666
Calls: 3,508 (62%)
Puts: 2,158 (38%)
Prior (07/02) 4,167
Calls: 2,646 (63%)
Puts: 1,521 (37%)
Current vs Prior +35.97%
Prior 7-Day Total 20,148
Calls: 16,669 (83%)
Puts: 3,479 (17%)
Prior 7-Day Average 2,878
Calls: 2,381 (83%)
Puts: 497 (17%)
Current vs Prior 7-Day Avg +96.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.09% | 13.79%7.09% | 13.79%
Prior 6.77% | 13.20%6.77% | 13.20%
Current vs Prior +4.71% | +4.46%+4.70% | +4.44%
Prior 7-Day Avg 8.08% | 13.85%8.08% | 13.85%
Current vs 7-Day Avg -12.26% | -0.45%-12.26% | -0.45%
Prior 7-Day Eod 6.77% | 13.20%-- | --
Current vs 7-Day Eod +4.71% | +4.46%-- | --
Sentiment BEARISHBEARISH

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 30.15% | 21.40%
Calls: 26.74% | 23.27%
Puts: 33.56% | 19.52%
Current vs 7-Day Avg -6.02% | +2.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 74% vs prior. Unusually high activity with volume up 104% vs prior - elevated interest. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 240% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1721.3023.40$22.359.4%30.97--
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 0.81, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 1721.3023.40$22.359.4%30.97--
$65.00Jul 1711.4012.80$12.1011.6%20.95--
$67.50Jul 179.0010.80$9.9018.2%30.92560
$70.00Jul 176.608.10$7.3520.4%60.90344
$72.50Jul 174.405.90$5.1529.1%20.83272
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 173.504.10$3.8015.8%1530.7234
$77.50Jul 171.802.40$2.1028.6%230.5413

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 363, top 153)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.601.05$0.8354.2%860.28704
$85.00Jul 170.000.50$0.25200.0%240.10407
$77.50Jul 171.351.85$1.6031.2%190.46368
$70.00Jul 176.608.10$7.3520.4%60.90344
$82.50Jul 170.300.70$0.5080.0%50.1776
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 173.504.10$3.8015.8%1530.7234
$77.50Jul 171.802.40$2.1028.6%230.5413
$72.50Jul 170.250.65$0.4588.9%150.17436
$70.00Jul 170.050.55$0.30166.7%130.1071
$75.00Jul 170.601.20$0.9066.7%30.321.0K

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. 7 found (best R:R 99.00, avg 19.73)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$95.00Jul 17$0.10$9.90$0.1099.00$85.10
$82.50$85.00Jul 17$0.25$2.25$0.259.00$82.75
$80.00$82.50Jul 17$0.33$2.17$0.336.58$80.33
$77.50$80.00Jul 17$0.77$1.73$0.772.25$78.27
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Jul 17$0.15$2.35$0.1515.67$72.35
$75.00$72.50Jul 17$0.45$2.05$0.454.56$74.55
$77.50$75.00Jul 17$1.20$1.30$1.201.08$76.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 7.33, avg 1.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$67.50Jul 17$2.20$2.20$0.307.33$67.20
$70.00$72.50Jul 17$2.20$2.20$0.307.33$72.20
$72.50$75.00Jul 17$1.80$1.80$0.702.57$74.30
$75.00$77.50Jul 17$1.75$1.75$0.752.33$76.75
$77.50$80.00Jul 17$0.77$0.77$1.730.45$78.27
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Jul 17$1.70$1.70$0.802.12$78.30
$77.50$75.00Jul 17$1.20$1.20$1.300.92$76.30
$75.00$72.50Jul 17$0.45$0.45$2.050.22$74.55
$72.50$70.00Jul 17$0.15$0.15$2.350.06$72.35

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. 7 found (cheapest 4.81% of stock, avg 10.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Jul 17$1.60$2.10$3.70$73.80$81.204.81%
$75.00Jul 17$3.35$0.90$4.25$70.75$79.255.53%
$80.00Jul 17$0.83$3.80$4.63$75.37$84.636.02%
$72.50Jul 17$5.15$0.45$5.60$66.90$78.107.28%
$70.00Jul 17$7.35$0.30$7.65$62.35$77.659.95%
$67.50Jul 17$9.90$0.28$10.18$57.32$77.6813.24%
$55.00Jul 17$22.35$0.20$22.55$32.45$77.5529.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.69% of stock, avg 1.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$67.50Jul 17$0.25$0.28$0.53$66.97$85.53
$85.00$70.00Jul 17$0.25$0.30$0.55$69.45$85.55
$85.00$72.50Jul 17$0.25$0.45$0.70$71.80$85.70
$82.50$67.50Jul 17$0.50$0.28$0.78$66.72$83.28
$82.50$70.00Jul 17$0.50$0.30$0.80$69.20$83.30
$82.50$72.50Jul 17$0.50$0.45$0.95$71.55$83.45
$80.00$67.50Jul 17$0.83$0.28$1.11$66.39$81.11
$80.00$70.00Jul 17$0.83$0.30$1.13$68.87$81.13
$85.00$75.00Jul 17$0.25$0.90$1.15$73.85$86.15
$80.00$72.50Jul 17$0.83$0.45$1.28$71.22$81.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.55, avg credit $1.09)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Jul 17$1.95$0.553.55$78.05$84.45
70/7275/78Jul 17$1.90$0.603.17$70.60$76.90
75/7880/82Jul 17$1.53$0.971.58$75.97$81.53
75/7882/85Jul 17$1.45$1.051.38$76.05$83.95
72/7578/80Jul 17$1.22$1.280.95$73.78$78.72
70/7278/80Jul 17$0.92$1.580.58$71.58$78.42
72/7580/82Jul 17$0.78$1.720.45$74.22$80.78
72/7582/85Jul 17$0.70$1.800.39$74.30$83.20
70/7280/82Jul 17$0.48$2.020.24$72.02$80.48
78/8085/95Jul 17$1.80$8.200.22$78.20$86.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 30.25, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.08$2.4230.25
$67.50$70.00$72.50Jul 17$0.35$2.156.14
$70.00$72.50$75.00Jul 17$0.40$2.105.25
$77.50$80.00$82.50Jul 17$0.44$2.064.68
$75.00$77.50$80.00Jul 17$0.98$1.521.55
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Jul 17$0.13$2.3718.23
$70.00$72.50$75.00Jul 17$0.30$2.207.33
$75.00$77.50$80.00Jul 17$0.50$2.004.00
$72.50$75.00$77.50Jul 17$0.75$1.752.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.12, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$95.001:2Jul 17-$0.05$9.95
$55.00$65.001:2Jul 17-$1.85$8.15
$82.50$85.001:2Jul 17$0.00$2.50
$77.50$80.001:2Jul 17-$0.06$2.44
$80.00$82.501:2Jul 17-$0.17$2.33
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$55.001:2Jul 17-$0.12$12.38
$75.00$72.501:2Jul 17$0.00$2.50
$72.50$70.001:2Jul 17-$0.15$2.35
$70.00$67.501:2Jul 17-$0.26$2.24
$80.00$77.501:2Jul 17-$0.40$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.76%, avg 0.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$77.50Jul 17$1.350.460.8%1.76%2.55%19368
$80.00Jul 17$0.600.284.0%0.78%4.83%86704
$82.50Jul 17$0.300.177.3%0.39%7.69%576

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. 170 contracts (avg 726 vol/day, 170 traded recently)

CAKE averages only 726 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 $25.95 on 06/18 (now $23.50/$25.20) — try a limit near $24.35. Also watch the $35.00 01-21 call last traded $46.00 on 06/25 (now $41.50/$45.00) — try a limit near $43.25; the $75.00 08-21 call last traded $6.80 on 07/02 (now $5.40/$6.00) — try a limit near $5.70. Most tradeable put: the $80.00 10-16 put last traded $7.00 on 07/02 (now $7.60/$8.40) — try a limit near $7.60.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$1.35$1.85$1.60$2.60 07/02$0.98–$4.05$1.60368
$77.50Aug 21$3.90$4.70$4.30$5.22 07/02$4.30–$6.45$4.3040
$77.50Oct 16$6.00$6.80$6.40$8.00 06/30$4.05–$8.40$6.40--
$77.50Jan 15$7.70$10.60$9.15$10.30 06/25$6.35–$11.00$9.15--
$75.00Jul 17$2.60$4.10$3.35$4.00 07/02$0.40–$6.60$3.35261
$75.00Aug 21$5.40$6.00$5.70$6.80 07/02$5.70–$8.10$5.7048
$75.00Oct 16$6.90$8.00$7.45$9.25 06/30$2.95–$10.00$7.45--
$75.00Jan 15$9.60$11.80$10.70$10.10 06/17$5.05–$12.55$10.10--
$75.00Jan 21$15.00$20.00$17.50$19.29 06/29$10.25–$19.75$17.50--
$80.00Jul 17$0.60$1.05$0.83$1.45 07/02$0.35–$3.13$0.83704
$80.00Aug 21$3.00$3.60$3.30$3.97 07/02$3.30–$5.20$3.30--
$80.00Oct 16$4.90$5.70$5.30$5.67 07/02$2.15–$7.20$5.30--
$80.00Jan 15$7.50$8.50$8.00$9.72 07/02$3.25–$10.10$8.00226
$80.00Jan 21$12.50$17.50$15.00$16.30 06/30$9.25–$17.50$15.00--
$72.50Jul 17$4.40$5.90$5.15$7.30 06/30$0.85–$8.10$5.15272
$72.50Aug 21$6.80$8.50$7.65$7.70 06/18$7.60–$9.90$7.65--
$72.50Oct 16$8.70$10.50$9.60$9.38 06/17$4.15–$11.60$9.38--
$72.50Jan 15$11.00$13.20$12.10$12.95 07/02$5.95–$14.10$12.10--
$72.50Jan 21$16.00$21.00$18.50$20.50 06/29$12.00–$21.75$18.50--
$82.50Jul 17$0.30$0.70$0.50$0.40 07/02$0.50–$1.70$0.4076
$82.50Aug 21$2.10$2.75$2.42$2.87 07/02$2.42–$4.00$2.42--
$82.50Oct 16$3.20$4.80$4.00$5.90 06/25$3.38–$6.10$4.00--
$82.50Jan 15$6.10$8.50$7.30$7.49 06/18$5.75–$8.65$7.30--
$82.50Jan 21$11.50$16.50$14.00$14.58 06/22$12.10–$16.15$14.00--
$70.00Jul 17$6.60$8.10$7.35$8.50 07/02$1.42–$10.75$7.35344
$70.00Aug 21$8.50$10.20$9.35$12.30 06/26$9.35–$12.15$9.35--
$70.00Oct 16$10.10$12.10$11.10$12.55 06/30$4.95–$13.30$11.10--
$70.00Jan 15$12.20$14.60$13.40$15.20 06/30$6.75–$15.80$13.40--
$70.00Jan 21$18.10$22.00$20.05$21.30 06/25$12.35–$22.25$20.05--
$85.00Jul 17$0.00$0.50$0.25$1.00 07/01$0.13–$0.88$0.25407
$85.00Aug 21$1.50$2.10$1.80$2.17 07/02$1.80–$3.08$1.809
$85.00Oct 16$2.25$4.00$3.13$4.30 06/26$1.15–$5.90$3.13--
$85.00Jan 15$5.60$7.60$6.60$6.47 07/02$2.28–$7.40$6.47--
$85.00Jan 21$11.00$16.00$13.50$14.50 06/29$8.00–$14.80$13.50--
$67.50Jul 17$9.00$10.80$9.90$11.70 07/02$2.58–$12.75$9.90560
$67.50Aug 21$10.30$12.30$11.30$11.20 06/23$11.30–$13.95$11.20--
$67.50Oct 16$11.80$13.90$12.85$13.88 07/02$6.15–$15.10$12.8523
$67.50Jan 15$13.90$16.10$15.00$15.00 07/02$8.05–$17.15$15.00--
$67.50Jan 21$20.50$23.50$22.00$21.70 07/02$14.00–$23.50$21.70--
$65.00Jul 17$11.40$12.80$12.10$14.70 07/01$4.30–$15.75$12.10--
$65.00Aug 21$12.30$14.40$13.35$15.50 07/01$13.35–$16.60$13.35--
$65.00Oct 16$13.70$15.70$14.70$15.70 07/02$7.25–$17.85$14.70--
$65.00Jan 15$14.80$18.40$16.60$18.38 07/02$9.15–$19.20$16.60--
$65.00Jan 21$20.00$25.00$22.50$24.00 06/25$14.75–$25.00$22.50--
$90.00Jul 17$0.00$0.75$0.38$0.30 06/30$0.15–$0.88$0.30--
$90.00Aug 21$0.30$1.35$0.83$1.05 07/02$0.83–$1.98$0.83--
$90.00Oct 16$1.20$2.75$1.98$3.30 06/26$0.65–$3.30$1.98--
$90.00Jan 15$3.00$6.20$4.60$4.93 06/26$1.98–$5.85$4.60--
$90.00Jan 21$9.00$14.00$11.50$13.04 07/02$6.50–$13.75$11.50--
$62.50Jul 17$13.30$15.90$14.60$17.05 06/26$5.85–$18.00$14.60--
$62.50Oct 16$15.50$17.80$16.65$6.78 05/26$8.65–$19.30$15.50--
$62.50Jan 15$17.60$19.10$18.35$19.74 06/22$10.65–$21.60$18.35--
$62.50Jan 21$21.50$26.50$24.00$24.79 06/24$16.00–$26.50$24.00--
$60.00Jul 17$15.10$19.10$17.10$16.38 06/17$7.50–$20.40$16.38--
$60.00Oct 16$16.50$20.30$18.40$20.70 06/30$10.25–$21.50$18.40--
$60.00Jan 15$19.40$21.90$20.65$21.75 06/29$11.85–$23.20$20.65--
$60.00Jan 21$23.00$28.00$25.50$27.50 06/25$17.25–$28.25$25.50--
$95.00Jul 17$0.00$0.30$0.15$0.18 07/02$0.10–$0.90$0.1532
$95.00Aug 21$0.05$1.30$0.68$0.89 06/29$0.68–$1.48$0.68--
$95.00Oct 16$1.00$1.85$1.43$2.35 07/02$0.35–$2.00$1.43--
$95.00Jan 15$1.95$4.90$3.43$4.15 06/26$1.30–$4.30$3.43--
$95.00Jan 21$7.50$12.50$10.00$8.76 06/11$5.50–$12.00$8.76--
$57.50Jul 17$18.00$21.00$19.50$21.88 06/30$9.60–$23.10$19.50--
$57.50Oct 16$19.50$22.30$20.90$22.60 06/26$11.65–$23.55$20.90--
$57.50Jan 15$21.20$24.10$22.65$19.00 06/11$13.40–$25.10$21.20--
$57.50Jan 21$24.50$29.50$27.00$30.08 07/01$18.50–$30.00$27.00--
$55.00Jul 17$21.30$23.40$22.35$23.48 07/02$11.95–$25.85$22.35--
$55.00Oct 16$21.60$24.50$23.05$25.15 06/30$13.45–$25.95$23.05--
$55.00Jan 15$23.50$25.20$24.35$25.95 06/18$15.65–$27.85$24.3583
$55.00Jan 21$26.00$31.00$28.50$31.00 06/25$20.00–$31.50$28.50--
$100.00Aug 21$0.00$1.30$0.65$0.55 06/25$0.48–$1.33$0.55--
$100.00Oct 16$0.50$2.00$1.25$1.40 07/01$0.65–$1.50$1.25--
$100.00Jan 15$1.40$3.90$2.65$2.54 06/25$1.80–$3.73$2.54--
$100.00Jan 21$6.00$10.40$8.20$10.02 07/02$6.40–$10.25$8.20--
$52.50Jul 17$22.70$26.60$24.65$8.00 05/14$14.30–$28.10$22.70--
$52.50Oct 16$24.00$27.00$25.50$22.23 06/16$15.50–$28.30$24.00--
$52.50Jan 15$24.80$28.00$26.40$14.80 05/26$17.10–$29.80$24.80--
$52.50Jan 21$28.00$32.50$30.25$25.00 06/10$21.25–$33.75$28.00--
$50.00Jul 17$25.00$29.10$27.05$15.75 06/05$16.45–$30.55$25.00--
$50.00Jan 15$26.80$30.30$28.55$30.50 06/30$19.00–$31.95$28.55--
$50.00Jan 21$30.00$34.50$32.25$33.94 06/25$22.50–$35.00$32.25--
$105.00Jan 15$0.80$3.20$2.00$1.95 06/12$1.30–$3.10$1.95--
$105.00Jan 21$5.00$10.00$7.50$8.24 07/01$5.85–$9.20$7.50--
$47.50Jul 17$27.50$31.60$29.55$29.52 06/23$18.95–$33.15$29.52--
$47.50Jan 15$29.40$32.60$31.00$33.15 07/02$20.70–$34.25$31.00--
$45.00Jan 15$31.10$35.20$33.15$28.80 06/16$22.90–$36.70$31.10--
$45.00Jan 21$33.50$38.50$36.00$32.86 06/15$26.25–$39.25$33.50--
$110.00Aug 21$0.00$0.90$0.45$0.35 06/26$0.28–$0.98$0.35--
$40.00Jan 15$35.80$40.00$37.90$22.03 05/07$27.55–$41.25$35.80--
$40.00Jan 21$38.60$42.50$40.55$43.00 06/26$30.30–$43.20$40.55--
$115.00Jan 15$0.70$1.65$1.17$1.43 06/30$0.88–$1.68$1.1723
$115.00Jan 21$4.00$8.00$6.00$5.90 07/02$5.80–$6.70$5.90--
$37.50Jan 21$39.50$44.00$41.75$31.20 06/05$31.70–$45.00$39.50--
$35.00Jan 21$41.50$45.00$43.25$46.00 06/25$33.75–$47.00$43.2532
$32.50Jan 15$42.90$47.00$44.95$42.50 06/17$34.40–$48.45$42.90--
$32.50Jan 21$43.80$48.00$45.90$40.24 06/10$35.75–$49.75$43.80--
$30.00Jan 15$45.30$49.00$47.15$41.05 06/10$36.70–$50.75$45.30--
$25.00Jan 21$50.50$55.00$52.75$36.20 05/20$42.00–$56.25$50.50--
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$1.80$2.40$2.10$1.50 07/02$0.98–$7.55$1.8013
$77.50Aug 21$4.50$5.30$4.90$4.10 07/02$3.30–$5.30$4.5043
$77.50Oct 16$5.20$7.00$6.10$5.10 07/01$5.15–$10.70$5.2037
$77.50Jan 15$7.40$9.10$8.25$7.80 07/02$7.15–$12.50$7.80--
$75.00Jul 17$0.60$1.20$0.90$0.75 07/02$0.43–$9.35$0.751.0K
$75.00Aug 21$3.40$4.00$3.70$3.20 06/26$2.80–$4.10$3.406
$75.00Oct 16$4.20$6.70$5.45$4.60 06/29$4.05–$11.80$4.60--
$80.00Jul 17$3.50$4.10$3.80$3.00 07/02$2.53–$14.10$3.5034
$80.00Aug 21$5.50$6.70$6.10$5.38 07/02$4.65–$6.60$5.5071
$80.00Oct 16$7.60$8.40$8.00$7.00 07/02$6.40–$15.50$7.6045
$80.00Jan 15$8.60$11.50$10.05$11.20 06/17$8.40–$16.80$10.05--
$80.00Jan 21$13.00$18.00$15.50$15.00 06/22$13.55–$20.50$15.00--
$72.50Jul 17$0.25$0.65$0.45$0.48 06/26$0.23–$7.25$0.45436
$72.50Aug 21$2.35$3.10$2.73$2.02 07/02$1.78–$3.18$2.35--
$72.50Oct 16$3.00$4.60$3.80$3.70 06/26$2.95–$10.20$3.70--
$82.50Jul 17$4.70$6.60$5.65$4.55 06/30$3.78–$9.20$4.70--
$82.50Aug 21$6.50$8.70$7.60$6.34 06/26$6.00–$8.35$6.50--
$70.00Jul 17$0.05$0.55$0.30$0.52 06/26$0.18–$5.45$0.3071
$70.00Aug 21$0.95$2.25$1.60$1.65 06/29$1.23–$2.38$1.60--
$70.00Oct 16$2.55$3.70$3.13$3.80 06/18$2.23–$8.60$3.13115
$70.00Jan 15$3.90$6.40$5.15$4.35 07/01$4.10–$10.00$4.35--
$85.00Jul 17$6.80$9.20$8.00$6.60 06/29$5.50–$19.05$6.80--
$85.00Aug 21$8.40$10.40$9.40$7.88 06/26$7.65–$10.10$8.40--
$67.50Jul 17$0.05$0.50$0.28$0.15 07/02$0.08–$4.00$0.15165
$67.50Aug 21$0.75$1.60$1.18$1.10 07/02$0.90–$1.88$1.10--
$67.50Oct 16$1.45$2.90$2.17$3.40 06/17$1.70–$7.15$2.17--
$67.50Jan 21$7.00$10.80$8.90$13.50 06/05$8.50–$13.00$8.90--
$65.00Jul 17$0.05$0.35$0.20$0.10 07/01$0.08–$2.93$0.10--
$65.00Aug 21$0.55$1.30$0.93$0.65 07/01$0.63–$1.35$0.65--
$65.00Oct 16$0.90$2.20$1.55$1.90 07/02$1.18–$5.90$1.55--
$65.00Jan 15$2.35$4.60$3.47$2.95 07/01$2.80–$7.55$2.95--
$90.00Jul 17$11.60$14.50$13.05$9.70 07/02$10.50–$24.05$11.60--
$90.00Jan 21$19.00$24.00$21.50$32.45 05/19$19.75–$28.25$21.50--
$62.50Jul 17$0.00$1.05$0.53$0.55 06/22$0.05–$2.03$0.53--
$62.50Oct 16$0.55$1.75$1.15$1.50 07/02$0.85–$4.75$1.15--
$60.00Jul 17$0.00$0.45$0.23$0.05 06/29$0.05–$1.40$0.05--
$60.00Oct 16$0.30$1.95$1.13$1.00 06/30$0.70–$3.80$1.00--
$60.00Jan 15$1.65$2.80$2.22$1.98 06/30$1.60–$5.55$1.98--
$60.00Jan 21$4.00$9.00$6.50$5.99 06/30$5.85–$9.00$5.99--
$95.00Jul 17$16.70$19.10$17.90$16.34 06/26$15.10–$29.05$16.70--
$57.50Jul 17$0.00$0.35$0.18$0.06 06/26$0.05–$0.98$0.06--
$57.50Oct 16$0.10$1.20$0.65$0.80 06/29$0.40–$2.73$0.65--
$57.50Jan 15$1.20$2.30$1.75$1.54 07/01$1.25–$4.65$1.54--
$55.00Jul 17$0.00$0.40$0.20$0.33 06/11$0.05–$0.60$0.20--
$55.00Aug 21$0.00$1.35$0.68$0.25 07/01$0.15–$1.23$0.25--
$55.00Oct 16$0.40$0.75$0.57$0.75 07/02$0.33–$2.28$0.5776
$55.00Jan 15$1.25$1.60$1.43$2.12 06/15$0.93–$3.73$1.43--
$55.00Jan 21$2.50$7.50$5.00$4.85 06/30$4.75–$7.80$4.85--
$52.50Jul 17$0.00$1.05$0.53$0.07 06/23$0.10–$0.88$0.07--
$52.50Oct 16$0.05$0.80$0.43$1.25 06/09$0.28–$1.73$0.43--
$52.50Jan 15$0.50$1.55$1.02$1.90 06/11$0.65–$2.83$1.02--
$52.50Jan 21$2.00$7.00$4.50$6.70 06/01$4.00–$7.15$4.50--
$50.00Jul 17$0.00$0.65$0.33$0.06 06/29$0.10–$1.08$0.06--
$50.00Oct 16$0.25$1.05$0.65$0.45 06/26$0.35–$1.25$0.45--
$50.00Jan 15$0.40$1.45$0.93$1.30 06/22$0.55–$2.25$0.93--
$50.00Jan 21$1.50$6.50$4.00$4.67 06/11$3.30–$5.50$4.00--
$47.50Jul 17$0.00$1.05$0.53$0.32 05/26$0.48–$1.08$0.32--
$47.50Oct 16$0.00$0.95$0.48$0.80 05/29$0.18–$1.23$0.48--
$47.50Jan 15$0.40$1.20$0.80$0.75 06/29$0.65–$2.10$0.75--
$45.00Jul 17$0.00$1.05$0.53$0.05 06/12$0.13–$1.08$0.05--
$45.00Jan 15$0.10$0.90$0.50$0.94 06/22$0.40–$1.63$0.50--
$45.00Jan 21$0.50$5.50$3.00$4.96 06/02$2.35–$4.13$3.00--
$42.50Oct 16$0.00$0.70$0.35$0.80 05/12$0.13–$1.18$0.35--
$42.50Jan 21$0.00$5.00$2.50$4.17 05/06$2.30–$3.50$2.50--
$40.00Jan 15$0.05$1.10$0.58$0.81 06/11$0.30–$1.27$0.58--
$40.00Jan 21$0.05$5.00$2.53$3.28 05/29$2.23–$3.05$2.53--
$37.50Jan 21$0.50$3.60$2.05$3.30 05/14$1.92–$3.23$2.05--
$30.00Jan 21$0.00$4.40$2.20$1.70 05/22$1.60–$2.80$1.70--
$27.50Jan 21$0.00$5.00$2.50$1.35 06/12$0.98–$2.50$1.35--
$25.00Jul 17$0.00$0.60$0.30$0.15 06/29$0.08–$2.40$0.15--
$25.00Jan 21$0.00$3.90$1.95$0.95 06/17$0.90–$2.58$0.95--
$22.50Jan 21$0.00$3.10$1.55$0.75 06/17$0.58–$1.93$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 253
Total Puts 417
Put/Call Ratio 1.65
Net Difference -164

Prior's Put/Call Breakdown

Total Calls 221
Total Puts 107
Put/Call Ratio 0.48
Net Difference 114

Prior 7-Day Put/Call Summary

Total Calls 1,446
Total Puts 2,777
Average Put/Call Ratio 1.53
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