Tour v303
CAKE
CHEESECAKE FACTORY I
$76.63 -1.43%
$76.70 (+0.09%)🌙
as of 07/08 06:16 PM
(7/7 18:16) ◀
|
Wednesday, July 8, 2026 (6:16pm)
January 2026
|
▶ (7/9 18:16)
◀ 7/8 18:16 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,693
Calls: 229 (14%)
Puts: 1,464 (86%)
Prior (07/07) 352
Calls: 61 (17%)
Puts: 291 (83%)
Current vs Prior +380.97%
Calls: +275.41% (Calls)
Puts: +403.09% (Puts)
Prior 7-Day Total 4,549
Calls: 1,293 (28%)
Puts: 3,256 (72%)
Prior 7-Day Average 649
Calls: 184 (28%)
Puts: 465 (72%)
Current vs Prior 7-Day Avg +160.52%
Calls: +23.98%
Puts: +214.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $327.8K
Calls: $101.6K (31%)
Puts: $226.3K (69%)
Prior (07/07) $125.7K
Calls: $30.3K (24%)
Puts: $95.5K (76%)
Current vs Prior +160.73%
Calls: +235.74%
Puts: +136.97%
Prior 7-Day Total $1.64M
Calls: $799.3K (49%)
Puts: $837.7K (51%)
Prior 7-Day Average $233.8K
Calls: $114.2K (49%)
Puts: $119.7K (51%)
Current vs Prior 7-Day Avg +40.19%
Calls: -11.04%
Puts: +89.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 6.39
Prior (07/07) 4.77
Current vs Prior +34.01%
Prior 7-Day Average 2.07
Current vs Prior 7-Day Avg +208.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 2,777
Calls: 1,198 (43%)
Puts: 1,579 (57%)
Prior (07/07) 2,373
Calls: 1,781 (75%)
Puts: 592 (25%)
Current vs Prior +17.02%
Prior 7-Day Total 22,861
Calls: 17,661 (77%)
Puts: 5,200 (23%)
Prior 7-Day Average 3,265
Calls: 2,523 (77%)
Puts: 742 (23%)
Current vs Prior 7-Day Avg -14.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.93% | 13.31%6.93% | 13.31%
Prior 6.51% | 13.83%6.51% | 13.83%
Current vs Prior +6.46% | -3.74%+6.46% | -3.74%
Prior 7-Day Avg 7.52% | 13.68%7.52% | 13.68%
Current vs 7-Day Avg -7.85% | -2.68%-7.85% | -2.68%
Prior 7-Day Eod 6.51% | 13.83%-- | --
Current vs 7-Day Eod +6.46% | -3.74%-- | --
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 28.79% | 21.47%
Calls: 26.28% | 22.78%
Puts: 31.28% | 20.14%
Current vs 7-Day Avg -1.55% | +2.54%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($226.3K). Massive premium surge with dollar volume up 161% vs prior. Unusually high activity with volume up 381% vs prior - elevated interest. Volume explosion - 161% above 7-day average (1,693 vs avg 649).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.67, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 176.008.00$7.0028.6%30.90341
$75.00Jul 172.453.50$2.9835.2%80.68--
$75.00Aug 215.105.80$5.4512.8%50.5862
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 173.204.50$3.8533.8%10.75188
$82.50Aug 217.409.00$8.2019.5%10.67--
$77.50Jul 171.553.10$2.3366.5%30.5917
$77.50Aug 214.305.20$4.7518.9%50.51--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 238, top 150)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.451.00$0.7375.3%1500.25--
$77.50Jul 170.901.65$1.2759.1%90.41--
$75.00Jul 172.453.50$2.9835.2%80.68--
$80.00Aug 212.803.50$3.1522.2%80.4143
$85.00Jul 170.000.70$0.35200.0%70.11428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 170.401.20$0.80100.0%110.341.0K
$72.50Jul 170.201.00$0.60133.3%100.20--
$75.00Aug 213.203.90$3.5519.7%50.42--
$77.50Aug 214.305.20$4.7518.9%50.51--
$77.50Jul 171.553.10$2.3366.5%30.5917

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 20.7%, max 26.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 2154.8%43.5%26.1%8440
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 2151.1%44.3%15.3%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 12.89, avg 4.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.60$4.40$0.607.33$85.60
$80.00$82.50Jul 17$0.40$2.10$0.405.25$80.40
$77.50$80.00Jul 17$0.54$1.96$0.543.63$78.04
$82.50$85.00Aug 21$0.62$1.88$0.623.03$83.12
$80.00$82.50Aug 21$0.80$1.70$0.802.13$80.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$67.50Jul 17$0.18$2.32$0.1812.89$69.82
$75.00$72.50Jul 17$0.20$2.30$0.2011.50$74.80
$72.50$70.00Jul 17$0.27$2.23$0.278.26$72.23
$75.00$67.50Aug 21$2.25$5.25$2.252.33$72.75
$77.50$75.00Aug 21$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. 16 found (best R:R 4.10, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$4.02$4.02$0.984.10$74.02
$75.00$77.50Jul 17$1.71$1.71$0.792.16$76.71
$75.00$80.00Aug 21$2.30$2.30$2.700.85$77.30
$80.00$82.50Aug 21$0.80$0.80$1.700.47$80.80
$82.50$85.00Aug 21$0.62$0.62$1.880.33$83.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$77.50Aug 21$3.45$3.45$1.552.23$79.05
$77.50$75.00Jul 17$1.53$1.53$0.971.58$75.97
$80.00$77.50Jul 17$1.52$1.52$0.981.55$78.48
$77.50$75.00Aug 21$1.20$1.20$1.300.92$76.30
$75.00$67.50Aug 21$2.25$2.25$5.250.43$72.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.09, cheapest $1.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$1.3854.8%43.5%
$82.50Jul 17Aug 21$2.0242.7%43.5%
$80.00Jul 17Aug 21$2.4241.9%43.6%
$75.00Jul 17Aug 21$2.4729.3%40.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$1.1551.1%44.3%
$77.50Jul 17Aug 21$2.4237.0%42.8%
$75.00Jul 17Aug 21$2.7529.3%40.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.70% of stock, avg 8.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Jul 17$1.27$2.33$3.60$73.90$81.104.70%
$75.00Jul 17$2.98$0.80$3.78$71.22$78.784.93%
$80.00Jul 17$0.73$3.85$4.58$75.42$84.585.98%
$70.00Jul 17$7.00$0.33$7.33$62.67$77.339.57%
$75.00Aug 21$5.45$3.55$9.00$66.00$84.0011.74%
$82.50Aug 21$2.35$8.20$10.55$71.95$93.0513.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.63% of stock, avg 2.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$82.50$67.50Jul 17$0.33$0.15$0.48$67.02$82.98
$85.00$67.50Jul 17$0.35$0.15$0.50$67.00$85.50
$82.50$70.00Jul 17$0.33$0.33$0.66$69.34$83.16
$85.00$70.00Jul 17$0.35$0.33$0.68$69.32$85.68
$80.00$67.50Jul 17$0.73$0.15$0.88$66.62$80.88
$82.50$72.50Jul 17$0.33$0.60$0.93$71.57$83.43
$85.00$72.50Jul 17$0.35$0.60$0.95$71.55$85.95
$80.00$70.00Jul 17$0.73$0.33$1.06$68.94$81.06
$82.50$75.00Jul 17$0.33$0.80$1.13$73.87$83.63
$85.00$75.00Jul 17$0.35$0.80$1.15$73.85$86.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.26, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8285/90Aug 21$4.05$0.954.26$78.45$89.05
75/7880/82Aug 21$2.00$0.504.00$75.50$82.00
70/7275/78Jul 17$1.98$0.523.81$70.52$76.98
75/7880/82Jul 17$1.93$0.573.39$75.57$81.93
68/7075/78Jul 17$1.89$0.613.10$68.11$76.89
75/7882/85Aug 21$1.82$0.682.68$75.68$84.32
68/7580/82Aug 21$3.05$4.450.69$71.95$83.05
68/7582/85Aug 21$2.87$4.630.62$72.13$85.37
68/7585/90Aug 21$2.85$4.650.61$72.15$87.85
75/7885/90Aug 21$1.80$3.200.56$75.70$86.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 26.78, cheapest $0.09)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Jul 17$0.14$2.3616.86
$80.00$82.50$85.00Aug 21$0.18$2.3212.89
$80.00$82.50$85.00Jul 17$0.42$2.084.95
$75.00$77.50$80.00Jul 17$1.17$1.331.14
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Jul 17$0.09$2.4126.78
$72.50$75.00$77.50Jul 17$1.33$1.170.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.53, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.53$4.47
$75.00$80.001:2Aug 21-$0.85$4.15
$77.50$80.001:2Jul 17-$0.19$2.31
$82.50$85.001:2Jul 17-$0.37$2.13
$82.50$85.001:2Aug 21-$1.11$1.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$77.501:2Aug 21-$1.30$3.70
$72.50$70.001:2Jul 17-$0.06$2.44
$75.00$72.501:2Jul 17-$0.40$2.10
$80.00$77.501:2Jul 17-$0.81$1.69
$77.50$75.001:2Aug 21-$2.35$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.65%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$2.800.414.4%3.65%8.05%843
$82.50Aug 21$2.050.337.7%2.68%10.34%1--
$85.00Aug 21$1.400.2710.9%1.83%12.75%112
$77.50Jul 17$0.900.411.1%1.17%2.31%9--
$90.00Aug 21$0.900.1817.4%1.17%18.62%2--
$80.00Jul 17$0.450.254.4%0.59%4.98%150--

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 $75.00 10-16 call last traded $9.25 on 06/30 (now $7.20/$7.80) — try a limit near $7.50. Also watch the $35.00 01-21 call last traded $46.00 on 06/25 (now $42.00/$46.00) — try a limit near $44.00; the $75.00 08-21 call last traded $6.80 on 07/02 (now $5.10/$5.80) — try a limit near $5.45. Most tradeable put: the $80.00 10-16 put last traded $7.00 on 07/02 (now $7.40/$8.30) — try a limit near $7.40.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$0.90$1.65$1.27$2.60 07/02$0.98–$4.05$1.27--
$77.50Aug 21$3.60$4.50$4.05$5.22 07/02$4.05–$6.45$4.05--
$77.50Oct 16$5.90$6.60$6.25$8.00 06/30$4.05–$8.40$6.25--
$77.50Jan 15$7.60$10.10$8.85$10.30 06/25$6.35–$11.00$8.85--
$75.00Jul 17$2.45$3.50$2.98$4.00 07/02$0.77–$6.60$2.98--
$75.00Aug 21$5.10$5.80$5.45$6.80 07/02$5.45–$8.10$5.4562
$75.00Oct 16$7.20$7.80$7.50$9.25 06/30$3.50–$10.00$7.5061
$75.00Jan 15$8.90$12.00$10.45$10.10 06/17$5.30–$12.55$10.10--
$75.00Jan 21$15.00$20.00$17.50$19.29 06/29$11.75–$19.75$17.50--
$80.00Jul 17$0.45$1.00$0.73$1.45 07/02$0.35–$3.13$0.73--
$80.00Aug 21$2.80$3.50$3.15$3.97 07/02$3.15–$5.20$3.1543
$80.00Oct 16$4.70$5.50$5.10$5.67 07/02$2.15–$7.20$5.10--
$80.00Jan 15$6.80$9.00$7.90$9.72 07/02$3.95–$10.10$7.90--
$80.00Jan 21$13.00$17.50$15.25$16.30 06/30$10.55–$17.50$15.25--
$72.50Jul 17$3.60$5.60$4.60$7.30 06/30$1.33–$8.10$4.60--
$72.50Aug 21$6.10$8.10$7.10$7.70 06/18$7.10–$9.90$7.10--
$72.50Oct 16$8.00$9.90$8.95$9.38 06/17$4.45–$11.60$8.95--
$72.50Jan 15$10.00$13.40$11.70$12.95 07/02$6.70–$14.10$11.70--
$72.50Jan 21$16.00$21.00$18.50$20.50 06/29$13.00–$21.75$18.50--
$82.50Jul 17$0.05$0.60$0.33$0.40 07/02$0.33–$1.70$0.3374
$82.50Aug 21$2.05$2.65$2.35$2.87 07/02$2.35–$4.00$2.35--
$82.50Oct 16$3.80$4.50$4.15$5.90 06/25$3.38–$6.10$4.1592
$82.50Jan 15$5.50$7.50$6.50$7.49 06/18$5.75–$8.65$6.50--
$82.50Jan 21$12.00$16.50$14.25$14.58 06/22$12.10–$16.15$14.25--
$70.00Jul 17$6.00$8.00$7.00$8.50 07/02$2.28–$10.75$7.00341
$70.00Aug 21$7.70$9.60$8.65$12.30 06/26$8.65–$12.15$8.65--
$70.00Oct 16$9.00$11.80$10.40$12.55 06/30$5.50–$13.30$10.40--
$70.00Jan 15$11.60$14.80$13.20$15.20 06/30$7.75–$15.80$13.20--
$70.00Jan 21$18.00$21.50$19.75$21.30 06/25$14.00–$22.25$19.75--
$85.00Jul 17$0.00$0.70$0.35$1.00 07/01$0.13–$0.88$0.35428
$85.00Aug 21$1.40$2.05$1.73$2.17 07/02$1.73–$3.08$1.7312
$85.00Oct 16$2.15$3.80$2.97$4.30 06/26$1.40–$5.90$2.97--
$85.00Jan 15$4.30$7.40$5.85$6.47 07/02$2.28–$7.40$5.85--
$85.00Jan 21$11.00$15.50$13.25$14.50 06/29$8.90–$14.80$13.25--
$67.50Jul 17$8.40$10.60$9.50$11.70 07/02$3.55–$12.75$9.50--
$67.50Aug 21$9.50$11.70$10.60$11.20 06/23$10.60–$13.95$10.60--
$67.50Oct 16$11.20$14.00$12.60$13.88 07/02$6.90–$15.10$12.60--
$67.50Jan 15$12.80$16.30$14.55$15.00 07/02$8.95–$17.15$14.55--
$67.50Jan 21$19.00$23.00$21.00$21.70 07/02$16.10–$23.50$21.0020
$65.00Jul 17$10.60$12.90$11.75$14.70 07/01$5.00–$15.75$11.75--
$65.00Aug 21$11.70$13.80$12.75$15.50 07/01$12.75–$16.60$12.75--
$65.00Oct 16$12.50$15.20$13.85$15.70 07/02$8.15–$17.85$13.85--
$65.00Jan 15$14.20$18.20$16.20$18.38 07/02$10.25–$19.20$16.20--
$65.00Jan 21$20.50$24.00$22.25$24.00 06/25$16.00–$25.00$22.25--
$90.00Jul 17$0.00$1.15$0.57$0.30 06/30$0.15–$0.88$0.30--
$90.00Aug 21$0.90$1.35$1.13$1.05 07/02$0.68–$1.98$1.05--
$90.00Oct 16$0.95$2.55$1.75$3.30 06/26$0.65–$3.30$1.75--
$90.00Jan 15$3.40$5.10$4.25$4.93 06/26$1.98–$5.85$4.25--
$90.00Jan 21$9.00$12.70$10.85$13.04 07/02$7.35–$13.75$10.85--
$62.50Jul 17$12.30$16.40$14.35$17.05 06/26$6.75–$18.00$14.35--
$62.50Oct 16$14.30$17.40$15.85$6.78 05/26$9.65–$19.30$14.30--
$62.50Jan 15$17.40$19.10$18.25$19.74 06/22$11.90–$21.60$18.25--
$62.50Jan 21$22.40$25.50$23.95$24.79 06/24$17.25–$26.50$23.95--
$60.00Jul 17$14.90$18.90$16.90$16.38 06/17$8.55–$20.40$16.38--
$60.00Oct 16$16.30$20.10$18.20$20.70 06/30$11.15–$21.50$18.20--
$60.00Jan 15$17.80$21.90$19.85$21.75 06/29$13.10–$23.20$19.85--
$60.00Jan 21$23.80$26.80$25.30$27.50 06/25$18.50–$28.25$25.30--
$95.00Jul 17$0.00$0.40$0.20$0.18 07/02$0.10–$0.90$0.18--
$95.00Aug 21$0.05$0.95$0.50$0.89 06/29$0.50–$1.48$0.50--
$95.00Oct 16$0.35$1.70$1.02$2.35 07/02$0.35–$2.00$1.02--
$95.00Jan 15$2.50$4.10$3.30$4.15 06/26$1.30–$4.30$3.3019
$95.00Jan 21$7.50$12.50$10.00$8.76 06/11$6.50–$12.00$8.76--
$57.50Jul 17$17.90$20.40$19.15$21.88 06/30$10.95–$23.10$19.15--
$57.50Oct 16$18.50$22.30$20.40$22.60 06/26$12.70–$23.55$20.40--
$57.50Jan 15$20.30$23.10$21.70$19.00 06/11$14.60–$25.10$20.30--
$57.50Jan 21$25.00$28.10$26.55$30.08 07/01$19.75–$30.00$26.55--
$55.00Jul 17$20.30$22.90$21.60$23.48 07/02$13.35–$25.85$21.60--
$55.00Oct 16$21.20$24.60$22.90$25.15 06/30$14.80–$25.95$22.90--
$55.00Jan 15$23.50$24.90$24.20$25.95 06/18$16.85–$27.85$24.20--
$55.00Jan 21$26.50$30.00$28.25$31.00 06/25$21.25–$31.50$28.25--
$100.00Aug 21$0.00$0.95$0.48$0.55 06/25$0.48–$1.33$0.48--
$100.00Oct 16$0.50$1.85$1.18$1.40 07/01$0.65–$1.50$1.18--
$100.00Jan 15$1.80$3.30$2.55$2.54 06/25$1.80–$3.73$2.54--
$100.00Jan 21$6.00$11.00$8.50$10.02 07/02$6.40–$10.25$8.50--
$52.50Jul 17$22.80$25.40$24.10$8.00 05/14$15.45–$28.10$22.80--
$52.50Oct 16$23.00$26.90$24.95$22.23 06/16$16.75–$28.30$23.00--
$52.50Jan 15$24.60$28.10$26.35$14.80 05/26$18.20–$29.80$24.60--
$52.50Jan 21$28.50$32.00$30.25$25.00 06/10$22.75–$33.75$28.50--
$50.00Jul 17$24.80$28.80$26.80$15.75 06/05$18.05–$30.55$24.80--
$50.00Jan 15$26.40$30.40$28.40$30.50 06/30$20.40–$31.95$28.40--
$50.00Jan 21$29.50$34.50$32.00$33.94 06/25$24.50–$35.00$32.00--
$105.00Jan 15$0.55$3.10$1.83$1.95 06/12$1.30–$3.10$1.83--
$105.00Jan 21$5.00$10.00$7.50$8.24 07/01$5.85–$9.20$7.50--
$47.50Jul 17$27.30$31.40$29.35$29.52 06/23$20.20–$33.15$29.35--
$47.50Jan 15$28.60$32.60$30.60$33.15 07/02$22.50–$34.25$30.60--
$45.00Jan 15$31.00$34.90$32.95$28.80 06/16$24.70–$36.70$31.00--
$45.00Jan 21$33.50$38.00$35.75$32.86 06/15$27.75–$39.25$33.50--
$110.00Aug 21$0.00$1.30$0.65$0.35 06/26$0.28–$0.98$0.35--
$40.00Jan 15$35.50$39.60$37.55$22.03 05/07$29.00–$41.25$35.50--
$40.00Jan 21$38.60$41.50$40.05$43.00 06/26$31.90–$43.20$40.05--
$115.00Jan 15$0.75$1.60$1.18$1.43 06/30$0.88–$1.68$1.1822
$115.00Jan 21$3.00$8.00$5.50$5.90 07/02$5.50–$6.70$5.50--
$37.50Jan 21$40.00$43.50$41.75$31.20 06/05$33.25–$45.00$40.00--
$35.00Jan 21$42.00$46.00$44.00$46.00 06/25$35.25–$47.00$44.0024
$32.50Jan 15$42.60$46.70$44.65$42.50 06/17$36.20–$48.45$42.60--
$32.50Jan 21$44.00$47.50$45.75$40.24 06/10$37.25–$49.75$44.00--
$30.00Jan 15$44.80$48.70$46.75$41.05 06/10$38.65–$50.75$44.80--
$25.00Jan 21$50.00$55.00$52.50$36.20 05/20$43.75–$56.25$50.00--
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$1.55$3.10$2.33$1.50 07/02$0.98–$7.55$1.5517
$77.50Aug 21$4.30$5.20$4.75$4.10 07/02$3.30–$5.30$4.30--
$77.50Oct 16$5.20$6.80$6.00$5.10 07/01$5.15–$10.70$5.20--
$77.50Jan 15$7.20$9.50$8.35$7.80 07/02$7.15–$12.50$7.80--
$75.00Jul 17$0.40$1.20$0.80$0.75 07/02$0.43–$7.85$0.751.0K
$75.00Aug 21$3.20$3.90$3.55$3.20 06/26$2.80–$4.10$3.20--
$75.00Oct 16$4.80$5.60$5.20$4.60 06/29$4.05–$10.65$4.8099
$80.00Jul 17$3.20$4.50$3.85$3.00 07/02$2.53–$12.65$3.20188
$80.00Aug 21$5.80$6.60$6.20$5.38 07/02$4.65–$6.60$5.80--
$80.00Oct 16$7.40$8.30$7.85$7.00 07/02$6.40–$14.00$7.4043
$80.00Jan 15$8.50$10.80$9.65$11.20 06/17$8.40–$15.55$9.65--
$80.00Jan 21$13.00$18.00$15.50$15.00 06/22$13.55–$19.50$15.00--
$72.50Jul 17$0.20$1.00$0.60$0.48 06/26$0.23–$5.85$0.48--
$72.50Aug 21$2.25$2.90$2.58$2.02 07/02$1.78–$3.18$2.25--
$72.50Oct 16$3.80$4.50$4.15$3.70 06/26$2.95–$9.10$3.80--
$82.50Jul 17$5.20$7.20$6.20$4.55 06/30$3.78–$9.20$5.20--
$82.50Aug 21$7.40$9.00$8.20$6.34 06/26$6.00–$8.35$7.40--
$70.00Jul 17$0.05$0.60$0.33$0.52 06/26$0.18–$4.30$0.3372
$70.00Aug 21$1.55$2.10$1.83$1.65 06/29$1.23–$2.38$1.65--
$70.00Oct 16$2.05$3.60$2.83$3.80 06/18$2.23–$7.50$2.83--
$70.00Jan 15$3.90$5.50$4.70$4.35 07/01$4.10–$9.25$4.35--
$85.00Jul 17$7.50$9.70$8.60$6.60 06/29$5.50–$17.30$7.50--
$85.00Aug 21$8.60$10.90$9.75$7.88 06/26$7.65–$10.10$8.60--
$67.50Jul 17$0.00$0.30$0.15$0.15 07/02$0.08–$3.03$0.15--
$67.50Aug 21$1.05$1.55$1.30$1.10 07/02$0.90–$1.88$1.10--
$67.50Oct 16$1.45$2.75$2.10$3.40 06/17$1.70–$5.90$2.10--
$67.50Jan 21$7.20$11.20$9.20$13.50 06/05$8.50–$12.00$9.20--
$65.00Jul 17$0.00$0.95$0.48$0.10 07/01$0.08–$2.03$0.10--
$65.00Aug 21$0.15$1.65$0.90$0.65 07/01$0.63–$1.35$0.65--
$65.00Oct 16$0.85$2.10$1.48$1.90 07/02$1.18–$4.90$1.48--
$65.00Jan 15$2.55$3.80$3.18$2.95 07/01$2.80–$6.70$2.95--
$90.00Jul 17$11.30$15.20$13.25$9.70 07/02$10.50–$22.20$11.30--
$90.00Jan 21$19.00$24.00$21.50$32.45 05/19$19.75–$26.25$21.50--
$62.50Jul 17$0.00$0.95$0.48$0.55 06/22$0.05–$1.30$0.48--
$62.50Oct 16$0.55$1.65$1.10$1.50 07/02$0.85–$3.95$1.10--
$60.00Jul 17$0.00$1.15$0.57$0.05 06/29$0.05–$0.88$0.05--
$60.00Oct 16$0.25$1.25$0.75$1.00 06/30$0.70–$2.93$0.75--
$60.00Jan 15$1.25$2.50$1.88$1.98 06/30$1.60–$4.65$1.88--
$60.00Jan 21$5.60$7.20$6.40$5.99 06/30$5.85–$8.50$5.99--
$95.00Jul 17$16.20$20.30$18.25$16.34 06/26$15.10–$27.15$16.34--
$57.50Jul 17$0.00$0.75$0.38$0.06 06/26$0.05–$0.68$0.06--
$57.50Oct 16$0.05$1.05$0.55$0.80 06/29$0.40–$2.15$0.55--
$57.50Jan 15$0.90$2.10$1.50$1.54 07/01$1.25–$3.65$1.50--
$55.00Jul 17$0.00$0.10$0.05$0.33 06/11$0.05–$0.55$0.0595
$55.00Aug 21$0.05$0.75$0.40$0.25 07/01$0.15–$1.23$0.25--
$55.00Oct 16$0.45$0.70$0.57$0.75 07/02$0.33–$1.65$0.57--
$55.00Jan 15$1.30$1.65$1.48$2.12 06/15$0.93–$3.25$1.4819
$55.00Jan 21$4.70$5.70$5.20$4.85 06/30$4.75–$6.55$4.85--
$52.50Jul 17$0.00$0.75$0.38$0.07 06/23$0.10–$0.88$0.07--
$52.50Oct 16$0.05$0.55$0.30$1.25 06/09$0.28–$1.33$0.30--
$52.50Jan 15$0.75$1.40$1.08$1.90 06/11$0.65–$2.60$1.08--
$52.50Jan 21$2.45$6.00$4.22$6.70 06/01$4.00–$5.80$4.22--
$50.00Jul 17$0.00$1.05$0.53$0.06 06/29$0.10–$1.08$0.06--
$50.00Oct 16$0.25$0.55$0.40$0.45 06/26$0.35–$1.25$0.40--
$50.00Jan 15$0.05$1.15$0.60$1.30 06/22$0.55–$1.92$0.60--
$50.00Jan 21$1.50$6.50$4.00$4.67 06/11$3.30–$5.00$4.00--
$47.50Jul 17$0.00$0.80$0.40$0.32 05/26$0.40–$1.08$0.32--
$47.50Oct 16$0.00$1.10$0.55$0.80 05/29$0.18–$1.23$0.55--
$47.50Jan 15$0.40$1.00$0.70$0.75 06/29$0.65–$2.10$0.70--
$45.00Jul 17$0.00$1.00$0.50$0.05 06/12$0.13–$1.08$0.05--
$45.00Jan 15$0.05$0.85$0.45$0.94 06/22$0.40–$1.63$0.45--
$45.00Jan 21$0.50$4.40$2.45$4.96 06/02$2.35–$3.75$2.45--
$42.50Oct 16$0.00$0.40$0.20$0.80 05/12$0.13–$1.18$0.20--
$42.50Jan 21$0.00$4.00$2.00$4.17 05/06$2.00–$3.40$2.00--
$40.00Jan 15$0.05$0.60$0.33$0.81 06/11$0.30–$1.27$0.33--
$40.00Jan 21$0.80$3.70$2.25$3.28 05/29$2.23–$3.05$2.25--
$37.50Jan 21$0.50$3.50$2.00$3.30 05/14$1.92–$3.23$2.00--
$30.00Jan 21$0.00$3.20$1.60$1.70 05/22$1.60–$2.55$1.60--
$27.50Jan 21$0.00$4.80$2.40$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$0.00$3.90$1.95$0.95 06/17$0.85–$2.50$0.95--
$22.50Jan 21$0.00$3.00$1.50$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 229
Total Puts 1,464
Put/Call Ratio 6.39
Net Difference -1,235

Prior's Put/Call Breakdown

Total Calls 61
Total Puts 291
Put/Call Ratio 4.77
Net Difference -230

Prior 7-Day Put/Call Summary

Total Calls 1,293
Total Puts 3,256
Average Put/Call Ratio 2.07
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