Tour v297
CAKE
CHEESECAKE FACTORY I
$77.74 +1.11%
$77.95 (+0.27%)🌙
as of 07/07 06:16 PM
(7/6 18:15) ◀
|
Tuesday, July 7, 2026 (6:16pm)
January 2026
|
▶ (7/8 18:16)
◀ 7/7 18:16 ▶

Option Volume

Detail
ℹ
Current (07/07) 352
Calls: 61 (17%)
Puts: 291 (83%)
Prior (07/06) 670
Calls: 253 (38%)
Puts: 417 (62%)
Current vs Prior -47.46%
Calls: -75.89% (Calls)
Puts: -30.22% (Puts)
Prior 7-Day Total 4,631
Calls: 1,624 (35%)
Puts: 3,007 (65%)
Prior 7-Day Average 661
Calls: 232 (35%)
Puts: 429 (65%)
Current vs Prior 7-Day Avg -46.79%
Calls: -73.71%
Puts: -32.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $125.7K
Calls: $30.3K (24%)
Puts: $95.5K (76%)
Prior (07/06) $269.8K
Calls: $155.2K (58%)
Puts: $114.6K (42%)
Current vs Prior -53.40%
Calls: -80.51%
Puts: -16.70%
Prior 7-Day Total $1.83M
Calls: $1.06M (58%)
Puts: $767.6K (42%)
Prior 7-Day Average $261.5K
Calls: $151.9K (58%)
Puts: $109.7K (42%)
Current vs Prior 7-Day Avg -51.92%
Calls: -80.08%
Puts: -12.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 4.77
Prior (07/06) 1.65
Current vs Prior +189.43%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg +239.03%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 2,373
Calls: 1,781 (75%)
Puts: 592 (25%)
Prior (07/06) 5,666
Calls: 3,508 (62%)
Puts: 2,158 (38%)
Current vs Prior -58.12%
Prior 7-Day Total 23,478
Calls: 18,676 (80%)
Puts: 4,802 (20%)
Prior 7-Day Average 3,354
Calls: 2,668 (80%)
Puts: 686 (20%)
Current vs Prior 7-Day Avg -29.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.51% | 13.83%6.51% | 13.83%
Prior 7.09% | 13.79%7.09% | 13.79%
Current vs Prior -8.17% | +0.31%-8.17% | +0.31%
Prior 7-Day Avg 7.80% | 13.80%7.80% | 13.80%
Current vs 7-Day Avg -16.58% | +0.21%-16.58% | +0.22%
Prior 7-Day Eod 7.09% | 13.79%-- | --
Current vs 7-Day Eod -8.17% | +0.31%-- | --
Sentiment BULLISHBULLISH

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 30.78% | 20.78%
Calls: 27.41% | 22.44%
Puts: 34.14% | 19.11%
Current vs 7-Day Avg -7.93% | +5.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($95.5K) vs calls ($30.3K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 47% vs prior. Extreme bearish P/C ratio of 4.77 - 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 BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 7 found (avg delta 0.69, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 179.4012.00$10.7024.3%10.96560
$70.00Jul 176.908.70$7.8023.1%10.96--
$75.00Aug 215.806.70$6.2514.4%140.6369
$77.50Aug 214.605.40$5.0016.0%150.5440
$77.50Jul 171.552.20$1.8834.6%30.51367
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 172.453.90$3.1845.6%580.67132
$80.00Aug 215.306.20$5.7515.7%600.5472

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 338, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.651.55$1.1081.8%150.33731
$77.50Aug 214.605.40$5.0016.0%150.5440
$75.00Aug 215.806.70$6.2514.4%140.6369
$82.50Aug 212.553.20$2.8822.6%80.3814
$77.50Jul 171.552.20$1.8834.6%30.51367
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 213.804.90$4.3525.3%660.4643
$80.00Aug 215.306.20$5.7515.7%600.5472
$80.00Jul 172.453.90$3.1845.6%580.67132
$70.00Jul 170.000.40$0.20200.0%340.0863
$75.00Aug 212.903.70$3.3024.2%140.3812

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 14.6%, max 27.3%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 2155.9%43.9%27.3%10165
$70.00Jul 17Aug 2144.0%43.2%1.9%4467

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 15.67, avg 3.10)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$82.50Jul 17$0.65$1.85$0.652.85$80.65
$77.50$80.00Jul 17$0.78$1.72$0.782.21$78.28
$77.50$82.50Aug 21$2.12$2.88$2.121.36$79.62
$75.00$77.50Aug 21$1.25$1.25$1.251.00$76.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$67.50$65.00Aug 21$0.15$2.35$0.1515.67$67.35
$75.00$72.50Jul 17$0.40$2.10$0.405.25$74.60
$70.00$67.50Aug 21$0.52$1.98$0.523.81$69.48
$72.50$70.00Aug 21$0.73$1.77$0.732.42$71.77
$75.00$72.50Aug 21$0.97$1.53$0.971.58$74.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 3.75, avg 0.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$77.50Jul 17$5.92$5.92$1.583.75$75.92
$75.00$77.50Aug 21$1.25$1.25$1.251.00$76.25
$77.50$82.50Aug 21$2.12$2.12$2.880.74$79.62
$77.50$80.00Jul 17$0.78$0.78$1.720.45$78.28
$80.00$82.50Jul 17$0.65$0.65$1.850.35$80.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$1.40$1.40$1.101.27$78.60
$80.00$77.50Jul 17$1.30$1.30$1.201.08$78.70
$77.50$75.00Jul 17$1.23$1.23$1.270.97$76.27
$77.50$75.00Aug 21$1.05$1.05$1.450.72$76.45
$75.00$72.50Aug 21$0.97$0.97$1.530.63$74.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.20, cheapest $0.88)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 17Aug 21$2.4339.4%43.5%
$77.50Jul 17Aug 21$3.1236.1%41.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$0.8855.9%43.9%
$70.00Jul 17Aug 21$1.4044.0%43.2%
$72.50Jul 17Aug 21$2.0834.0%42.7%
$77.50Jul 17Aug 21$2.4736.1%41.4%
$80.00Jul 17Aug 21$2.5741.4%44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.84% of stock, avg 9.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Jul 17$1.88$1.88$3.76$73.74$81.264.84%
$80.00Jul 17$1.10$3.18$4.28$75.72$84.285.51%
$70.00Jul 17$7.80$0.20$8.00$62.00$78.0010.29%
$77.50Aug 21$5.00$4.35$9.35$68.15$86.8512.03%
$75.00Aug 21$6.25$3.30$9.55$65.45$84.5512.28%
$67.50Jul 17$10.70$0.20$10.90$56.60$78.4014.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.84% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$70.00Jul 17$0.45$0.20$0.65$69.35$83.15
$82.50$67.50Jul 17$0.45$0.20$0.65$66.85$83.15
$82.50$72.50Jul 17$0.45$0.25$0.70$71.80$83.20
$82.50$75.00Jul 17$0.45$0.65$1.10$73.90$83.60
$80.00$70.00Jul 17$1.10$0.20$1.30$68.70$81.30
$80.00$67.50Jul 17$1.10$0.20$1.30$66.20$81.30
$80.00$72.50Jul 17$1.10$0.25$1.35$71.15$81.35
$80.00$75.00Jul 17$1.10$0.65$1.75$73.25$81.75
$82.50$77.50Jul 17$0.45$1.88$2.33$75.17$84.83
$80.00$77.50Jul 17$1.10$1.88$2.98$74.52$82.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.81, avg credit $2.01)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$1.98$0.523.81$70.52$76.98
75/7880/82Jul 17$1.88$0.623.03$75.62$81.88
68/7075/78Aug 21$1.77$0.732.42$68.23$76.77
72/7578/82Aug 21$3.09$1.911.62$71.91$80.59
70/7278/82Aug 21$2.85$2.151.33$69.65$80.35
65/6875/78Aug 21$1.40$1.101.27$66.10$76.40
68/7078/82Aug 21$2.64$2.361.12$67.36$80.14
72/7578/80Jul 17$1.18$1.320.89$73.82$78.68
65/6878/82Aug 21$2.27$2.730.83$65.23$79.77
72/7580/82Jul 17$1.05$1.450.72$73.95$81.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 34.71, cheapest $0.07)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Jul 17$0.13$2.3718.23
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Jul 17$0.07$2.4334.71
$72.50$75.00$77.50Aug 21$0.08$2.4230.25
$67.50$70.00$72.50Aug 21$0.21$2.2910.90
$70.00$72.50$75.00Aug 21$0.24$2.269.42
$70.00$72.50$75.00Jul 17$0.35$2.156.14

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 $-0.76, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$77.50$82.501:2Aug 21-$0.76$4.24
$77.50$80.001:2Jul 17-$0.32$2.18
$70.00$77.501:2Jul 17$4.04$3.46
$80.00$82.501:2Jul 17$0.20$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Jul 17-$0.15$2.35
$70.00$67.501:2Jul 17-$0.20$2.30
$70.00$67.501:2Aug 21-$0.56$1.94
$80.00$77.501:2Jul 17-$0.58$1.92
$67.50$65.001:2Aug 21-$0.78$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.28%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$2.550.386.1%3.28%9.40%814
$80.00Jul 17$0.650.332.9%0.84%3.74%15731

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. 171 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 $75.00 08-21 call last traded $6.80 on 07/02 (now $5.80/$6.70) — try a limit near $6.25. Also watch the $77.50 08-21 call last traded $5.22 on 07/02 (now $4.60/$5.40) — try a limit near $5.00; the $82.50 08-21 call last traded $2.87 on 07/02 (now $2.55/$3.20) — try a limit near $2.87. Most tradeable put: the $80.00 08-21 put last traded $5.38 on 07/02 (now $5.30/$6.20) — try a limit near $5.38.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$1.55$2.20$1.88$2.60 07/02$0.98–$4.05$1.88367
$77.50Aug 21$4.60$5.40$5.00$5.22 07/02$4.30–$6.45$5.0040
$77.50Oct 16$5.50$7.30$6.40$8.00 06/30$4.05–$8.40$6.40--
$77.50Jan 15$7.60$10.70$9.15$10.30 06/25$6.35–$11.00$9.15--
$80.00Jul 17$0.65$1.55$1.10$1.45 07/02$0.35–$3.13$1.10731
$80.00Aug 21$3.50$4.20$3.85$3.97 07/02$3.30–$5.20$3.85--
$80.00Oct 16$4.10$6.20$5.15$5.67 07/02$2.15–$7.20$5.15--
$80.00Jan 15$7.50$9.50$8.50$9.72 07/02$3.95–$10.10$8.50--
$80.00Jan 21$13.50$18.50$16.00$16.30 06/30$10.00–$17.50$16.00--
$75.00Jul 17$2.10$4.40$3.25$4.00 07/02$0.77–$6.60$3.25--
$75.00Aug 21$5.80$6.70$6.25$6.80 07/02$5.70–$8.10$6.2569
$75.00Oct 16$6.60$8.60$7.60$9.25 06/30$3.50–$10.00$7.60--
$75.00Jan 15$9.10$12.70$10.90$10.10 06/17$5.30–$12.55$10.10--
$75.00Jan 21$15.50$20.50$18.00$19.29 06/29$11.75–$19.75$18.00--
$82.50Jul 17$0.05$0.85$0.45$0.40 07/02$0.45–$1.70$0.40--
$82.50Aug 21$2.55$3.20$2.88$2.87 07/02$2.42–$4.00$2.8714
$82.50Oct 16$3.20$5.20$4.20$5.90 06/25$3.38–$6.10$4.20--
$82.50Jan 15$5.40$8.40$6.90$7.49 06/18$5.75–$8.65$6.90--
$82.50Jan 21$12.50$17.50$15.00$14.58 06/22$12.10–$16.15$14.58--
$72.50Jul 17$4.40$6.40$5.40$7.30 06/30$1.20–$8.10$5.40--
$72.50Aug 21$6.00$8.60$7.30$7.70 06/18$7.30–$9.90$7.30--
$72.50Oct 16$7.90$10.50$9.20$9.38 06/17$4.45–$11.60$9.20--
$72.50Jan 15$10.30$13.60$11.95$12.95 07/02$6.60–$14.10$11.95--
$72.50Jan 21$17.00$21.50$19.25$20.50 06/29$12.75–$21.75$19.25--
$85.00Jul 17$0.00$0.90$0.45$1.00 07/01$0.13–$0.88$0.45--
$85.00Aug 21$1.70$2.40$2.05$2.17 07/02$1.80–$3.08$2.05--
$85.00Oct 16$2.30$4.30$3.30$4.30 06/26$1.40–$5.90$3.30--
$85.00Jan 15$4.50$8.00$6.25$6.47 07/02$2.28–$7.40$6.25--
$85.00Jan 21$11.50$16.50$14.00$14.50 06/29$8.90–$14.80$14.00--
$70.00Jul 17$6.90$8.70$7.80$8.50 07/02$2.20–$10.75$7.80--
$70.00Aug 21$8.40$10.40$9.40$12.30 06/26$9.35–$12.15$9.40--
$70.00Oct 16$9.60$12.30$10.95$12.55 06/30$5.50–$13.30$10.95--
$70.00Jan 15$12.50$14.40$13.45$15.20 06/30$7.55–$15.80$13.45--
$70.00Jan 21$18.10$21.90$20.00$21.30 06/25$13.75–$22.25$20.00--
$67.50Jul 17$9.40$12.00$10.70$11.70 07/02$3.18–$12.75$10.70560
$67.50Aug 21$10.20$12.40$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$6.90–$15.10$12.85--
$67.50Jan 15$13.40$17.30$15.35$15.00 07/02$8.80–$17.15$15.00--
$67.50Jan 21$19.50$24.50$22.00$21.70 07/02$15.90–$23.50$21.70--
$90.00Jul 17$0.00$1.15$0.57$0.30 06/30$0.15–$0.88$0.30--
$90.00Aug 21$0.05$1.30$0.68$1.05 07/02$0.68–$1.98$0.68--
$90.00Oct 16$1.20$3.00$2.10$3.30 06/26$0.65–$3.30$2.10--
$90.00Jan 15$3.00$6.20$4.60$4.93 06/26$1.98–$5.85$4.60--
$90.00Jan 21$9.50$14.50$12.00$13.04 07/02$7.25–$13.75$12.00--
$65.00Jul 17$11.20$13.70$12.45$14.70 07/01$4.85–$15.75$12.45--
$65.00Aug 21$12.60$14.50$13.55$15.50 07/01$13.35–$16.60$13.55--
$65.00Oct 16$13.30$16.00$14.65$15.70 07/02$8.15–$17.85$14.65--
$65.00Jan 15$15.10$18.90$17.00$18.38 07/02$9.95–$19.20$17.00--
$65.00Jan 21$21.00$25.50$23.25$24.00 06/25$16.00–$25.00$23.25--
$62.50Jul 17$13.40$17.50$15.45$17.05 06/26$6.65–$18.00$15.45--
$62.50Oct 16$15.30$18.80$17.05$6.78 05/26$9.65–$19.30$15.30--
$62.50Jan 15$18.40$19.50$18.95$19.74 06/22$11.55–$21.60$18.95--
$62.50Jan 21$22.00$27.00$24.50$24.79 06/24$17.00–$26.50$24.50--
$95.00Jul 17$0.00$0.30$0.15$0.18 07/02$0.10–$0.90$0.15--
$95.00Aug 21$0.05$1.35$0.70$0.89 06/29$0.68–$1.48$0.70--
$95.00Oct 16$0.65$2.05$1.35$2.35 07/02$0.35–$2.00$1.35--
$95.00Jan 15$2.35$4.90$3.63$4.15 06/26$1.30–$4.30$3.63--
$95.00Jan 21$8.00$13.00$10.50$8.76 06/11$6.50–$12.00$8.76--
$60.00Jul 17$15.90$20.00$17.95$16.38 06/17$8.55–$20.40$16.38--
$60.00Oct 16$17.50$20.80$19.15$20.70 06/30$11.15–$21.50$19.15--
$60.00Jan 15$19.10$21.70$20.40$21.75 06/29$13.00–$23.20$20.40--
$60.00Jan 21$24.00$28.50$26.25$27.50 06/25$18.50–$28.25$26.25--
$57.50Jul 17$19.30$21.10$20.20$21.88 06/30$10.75–$23.10$20.20--
$57.50Oct 16$20.00$23.20$21.60$22.60 06/26$12.60–$23.55$21.60--
$57.50Jan 15$20.90$24.50$22.70$19.00 06/11$14.60–$25.10$20.90--
$57.50Jan 21$25.50$30.50$28.00$30.08 07/01$19.75–$30.00$28.00--
$100.00Aug 21$0.05$1.30$0.68$0.55 06/25$0.48–$1.33$0.55--
$100.00Oct 16$0.55$1.95$1.25$1.40 07/01$0.65–$1.50$1.25--
$100.00Jan 15$2.35$3.20$2.78$2.54 06/25$1.80–$3.73$2.54--
$100.00Jan 21$6.50$11.50$9.00$10.02 07/02$6.40–$10.25$9.00--
$55.00Jul 17$21.10$23.50$22.30$23.48 07/02$13.00–$25.85$22.30--
$55.00Oct 16$22.00$25.00$23.50$25.15 06/30$14.80–$25.95$23.50--
$55.00Jan 15$24.40$25.80$25.10$25.95 06/18$16.85–$27.85$25.10--
$55.00Jan 21$27.00$32.00$29.50$31.00 06/25$20.75–$31.50$29.50--
$52.50Jul 17$24.10$26.10$25.10$8.00 05/14$15.35–$28.10$24.10--
$52.50Oct 16$24.30$27.70$26.00$22.23 06/16$16.75–$28.30$24.30--
$52.50Jan 15$25.50$28.40$26.95$14.80 05/26$18.20–$29.80$25.50--
$52.50Jan 21$29.00$33.50$31.25$25.00 06/10$22.75–$33.75$29.00--
$105.00Jan 15$1.80$2.65$2.23$1.95 06/12$1.30–$3.10$1.95--
$105.00Jan 21$5.50$10.50$8.00$8.24 07/01$5.85–$9.20$8.00--
$50.00Jul 17$25.90$30.00$27.95$15.75 06/05$18.05–$30.55$25.90--
$50.00Jan 15$27.60$30.30$28.95$30.50 06/30$20.10–$31.95$28.95--
$50.00Jan 21$30.50$35.50$33.00$33.94 06/25$24.25–$35.00$33.00--
$47.50Jul 17$28.40$32.50$30.45$29.52 06/23$20.20–$33.15$29.52--
$47.50Jan 15$29.90$32.40$31.15$33.15 07/02$22.20–$34.25$31.15--
$110.00Aug 21$0.00$0.75$0.38$0.35 06/26$0.28–$0.98$0.35--
$45.00Jan 15$32.00$35.90$33.95$28.80 06/16$24.70–$36.70$32.00--
$45.00Jan 21$34.50$39.50$37.00$32.86 06/15$27.25–$39.25$34.50--
$115.00Jan 15$0.10$2.20$1.15$1.43 06/30$0.88–$1.68$1.15--
$115.00Jan 21$3.50$8.50$6.00$5.90 07/02$5.80–$6.70$5.90--
$40.00Jan 15$36.70$40.90$38.80$22.03 05/07$28.85–$41.25$36.70--
$40.00Jan 21$39.60$42.60$41.10$43.00 06/26$31.80–$43.20$41.10--
$37.50Jan 21$40.50$45.50$43.00$31.20 06/05$33.25–$45.00$40.50--
$35.00Jan 21$42.50$46.00$44.25$46.00 06/25$35.25–$47.00$44.25--
$32.50Jan 15$43.80$48.00$45.90$42.50 06/17$35.90–$48.45$43.80--
$32.50Jan 21$44.50$49.50$47.00$40.24 06/10$37.25–$49.75$44.50--
$30.00Jan 15$46.30$49.10$47.70$41.05 06/10$38.20–$50.75$46.30--
$25.00Jan 21$51.00$56.00$53.50$36.20 05/20$43.50–$56.25$51.00--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$1.20$2.55$1.88$1.50 07/02$0.98–$7.55$1.50--
$77.50Aug 21$3.80$4.90$4.35$4.10 07/02$3.30–$5.30$4.1043
$77.50Oct 16$4.70$6.50$5.60$5.10 07/01$5.15–$10.70$5.10--
$77.50Jan 15$6.80$9.30$8.05$7.80 07/02$7.15–$12.50$7.80--
$80.00Jul 17$2.45$3.90$3.18$3.00 07/02$2.53–$12.65$3.00132
$80.00Aug 21$5.30$6.20$5.75$5.38 07/02$4.65–$6.60$5.3872
$80.00Oct 16$7.00$7.90$7.45$7.00 07/02$6.40–$14.35$7.00--
$80.00Jan 15$8.30$10.20$9.25$11.20 06/17$8.40–$15.65$9.25--
$80.00Jan 21$12.50$17.50$15.00$15.00 06/22$13.55–$19.75$15.00--
$75.00Jul 17$0.45$0.85$0.65$0.75 07/02$0.43–$8.35$0.65--
$75.00Aug 21$2.90$3.70$3.30$3.20 06/26$2.80–$4.10$3.2012
$75.00Oct 16$4.40$5.30$4.85$4.60 06/29$4.05–$10.75$4.60--
$82.50Jul 17$4.10$6.20$5.15$4.55 06/30$3.78–$9.20$4.55--
$82.50Aug 21$5.70$7.70$6.70$6.34 06/26$6.00–$8.35$6.34--
$72.50Jul 17$0.15$0.35$0.25$0.48 06/26$0.23–$6.10$0.25--
$72.50Aug 21$1.95$2.70$2.33$2.02 07/02$1.78–$3.18$2.023
$72.50Oct 16$2.75$4.30$3.53$3.70 06/26$2.95–$9.15$3.53--
$85.00Jul 17$6.40$8.50$7.45$6.60 06/29$5.50–$17.55$6.60--
$85.00Aug 21$8.20$11.10$9.65$7.88 06/26$7.65–$10.10$8.20--
$70.00Jul 17$0.00$0.40$0.20$0.52 06/26$0.18–$4.50$0.2063
$70.00Aug 21$1.30$1.90$1.60$1.65 06/29$1.23–$2.38$1.604
$70.00Oct 16$2.55$3.40$2.97$3.80 06/18$2.23–$7.80$2.97--
$70.00Jan 15$3.60$5.10$4.35$4.35 07/01$4.10–$9.35$4.35--
$67.50Jul 17$0.00$0.40$0.20$0.15 07/02$0.08–$3.03$0.15165
$67.50Aug 21$0.85$1.30$1.08$1.10 07/02$0.90–$1.88$1.08--
$67.50Oct 16$1.25$2.70$1.98$3.40 06/17$1.70–$6.25$1.98--
$67.50Jan 21$6.50$11.50$9.00$13.50 06/05$8.50–$12.50$9.00--
$90.00Jul 17$10.10$14.20$12.15$9.70 07/02$10.50–$22.75$10.10--
$90.00Jan 21$18.50$23.50$21.00$32.45 05/19$19.75–$26.75$21.00--
$65.00Jul 17$0.00$0.75$0.38$0.10 07/01$0.08–$2.05$0.10--
$65.00Aug 21$0.15$1.70$0.93$0.65 07/01$0.63–$1.35$0.65--
$65.00Oct 16$0.75$2.20$1.48$1.90 07/02$1.18–$4.90$1.48--
$65.00Jan 15$2.10$3.50$2.80$2.95 07/01$2.80–$6.80$2.80--
$62.50Jul 17$0.00$1.15$0.57$0.55 06/22$0.05–$1.35$0.55--
$62.50Oct 16$0.45$1.80$1.13$1.50 07/02$0.85–$3.95$1.13--
$95.00Jul 17$15.10$19.20$17.15$16.34 06/26$15.10–$27.75$16.34--
$60.00Jul 17$0.00$1.15$0.57$0.05 06/29$0.05–$0.88$0.05--
$60.00Oct 16$0.25$1.70$0.98$1.00 06/30$0.70–$3.10$0.98--
$60.00Jan 15$1.85$2.80$2.33$1.98 06/30$1.60–$4.75$1.98--
$60.00Jan 21$4.00$9.00$6.50$5.99 06/30$5.85–$8.50$5.99--
$57.50Jul 17$0.00$0.75$0.38$0.06 06/26$0.05–$0.68$0.06--
$57.50Oct 16$0.40$1.65$1.02$0.80 06/29$0.40–$2.48$0.80--
$57.50Jan 15$0.75$1.90$1.33$1.54 07/01$1.25–$3.90$1.33--
$55.00Jul 17$0.00$0.20$0.10$0.33 06/11$0.05–$0.55$0.1095
$55.00Aug 21$0.05$1.25$0.65$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–$1.80$0.57--
$55.00Jan 15$0.55$1.55$1.05$2.12 06/15$0.93–$3.25$1.05--
$55.00Jan 21$2.50$7.20$4.85$4.85 06/30$4.75–$7.80$4.85--
$52.50Jul 17$0.00$0.75$0.38$0.07 06/23$0.10–$0.88$0.07--
$52.50Oct 16$0.10$0.80$0.45$1.25 06/09$0.28–$1.43$0.45--
$52.50Jan 15$0.75$1.30$1.02$1.90 06/11$0.65–$2.60$1.02--
$52.50Jan 21$2.00$7.00$4.50$6.70 06/01$4.00–$6.05$4.50--
$50.00Jul 17$0.00$1.05$0.53$0.06 06/29$0.10–$1.08$0.06--
$50.00Oct 16$0.25$0.80$0.53$0.45 06/26$0.35–$1.25$0.45--
$50.00Jan 15$0.05$1.10$0.58$1.30 06/22$0.55–$2.05$0.58--
$50.00Jan 21$1.50$6.50$4.00$4.67 06/11$3.30–$5.00$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$1.00$0.50$0.80 05/29$0.18–$1.23$0.50--
$47.50Jan 15$0.40$0.95$0.68$0.75 06/29$0.65–$2.10$0.68--
$45.00Jul 17$0.00$1.05$0.53$0.05 06/12$0.13–$1.08$0.05--
$45.00Jan 15$0.05$0.80$0.43$0.94 06/22$0.40–$1.63$0.43--
$45.00Jan 21$0.50$5.50$3.00$4.96 06/02$2.35–$3.75$3.00--
$42.50Oct 16$0.00$0.95$0.48$0.80 05/12$0.13–$1.18$0.48--
$42.50Jan 21$0.05$4.80$2.42$4.17 05/06$2.30–$3.40$2.42--
$40.00Jan 15$0.05$0.55$0.30$0.81 06/11$0.30–$1.27$0.30--
$40.00Jan 21$0.05$4.80$2.42$3.28 05/29$2.23–$3.05$2.42--
$37.50Jan 21$0.00$5.00$2.50$3.30 05/14$1.92–$3.23$2.50--
$32.50Jul 17$0.00$0.60$0.30--$0.30–$0.30—--3
$30.00Jan 21$0.00$4.70$2.35$1.70 05/22$1.60–$2.55$1.70--
$27.50Jan 21$0.00$4.70$2.35$1.35 06/12$0.98–$2.50$1.35--
$25.00Jul 17$0.00$0.10$0.05$0.15 06/29$0.05–$2.40$0.05--
$25.00Jan 21$0.50$1.20$0.85$0.95 06/17$0.85–$2.50$0.85--
$22.50Jan 21$0.65$1.05$0.85$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 61
Total Puts 291
Put/Call Ratio 4.77
Net Difference -230

Prior's Put/Call Breakdown

Total Calls 253
Total Puts 417
Put/Call Ratio 1.65
Net Difference -164

Prior 7-Day Put/Call Summary

Total Calls 1,624
Total Puts 3,007
Average Put/Call Ratio 1.41
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