Tour v308
CAKE
CHEESECAKE FACTORY I
$78.42 +2.34%
$77.46 (-1.22%)🌙
as of 07/09 06:16 PM
(7/8 18:16) ◀
|
Thursday, July 9, 2026 (6:16pm)
January 2026
|
▶ (7/10 18:16)
◀ 7/9 18:16 ▶

Option Volume

Detail
ℹ
Current (07/09) 257
Calls: 224 (87%)
Puts: 33 (13%)
Prior (07/08) 1,693
Calls: 229 (14%)
Puts: 1,464 (86%)
Current vs Prior -84.82%
Calls: -2.18% (Calls)
Puts: -97.75% (Puts)
Prior 7-Day Total 5,862
Calls: 1,340 (23%)
Puts: 4,522 (77%)
Prior 7-Day Average 837
Calls: 191 (23%)
Puts: 646 (77%)
Current vs Prior 7-Day Avg -69.31%
Calls: +17.01%
Puts: -94.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $610.9K
Calls: $597.9K (98%)
Puts: $13.0K (2%)
Prior (07/08) $327.8K
Calls: $101.6K (31%)
Puts: $226.3K (69%)
Current vs Prior +86.34%
Calls: +488.64%
Puts: -94.26%
Prior 7-Day Total $1.78M
Calls: $773.7K (43%)
Puts: $1.01M (57%)
Prior 7-Day Average $254.4K
Calls: $110.5K (43%)
Puts: $143.8K (57%)
Current vs Prior 7-Day Avg +140.15%
Calls: +440.93%
Puts: -90.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.15
Prior (07/08) 6.39
Current vs Prior -97.70%
Prior 7-Day Average 2.63
Current vs Prior 7-Day Avg -94.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 1,890
Calls: 1,703 (90%)
Puts: 187 (10%)
Prior (07/08) 2,777
Calls: 1,198 (43%)
Puts: 1,579 (57%)
Current vs Prior -31.94%
Prior 7-Day Total 21,978
Calls: 15,600 (71%)
Puts: 6,378 (29%)
Prior 7-Day Average 3,139
Calls: 2,228 (71%)
Puts: 911 (29%)
Current vs Prior 7-Day Avg -39.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.44% | 13.39%6.44% | 13.39%
Prior 6.93% | 13.31%6.93% | 13.31%
Current vs Prior -7.07% | +0.59%-7.07% | +0.59%
Prior 7-Day Avg 7.19% | 13.59%7.19% | 13.59%
Current vs 7-Day Avg -10.42% | -1.47%-10.43% | -1.47%
Prior 7-Day Eod 6.93% | 13.31%-- | --
Current vs 7-Day Eod -7.07% | +0.59%-- | --
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 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 98% of dollar volume in calls ($597.9K) vs puts ($13.0K). Elevated premium activity with dollar volume up 86% vs prior. Dollar volume significantly above 7-day average (140% higher). Below-average activity with volume down 85% vs prior.

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 BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 9.3%, best 9.2%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 215.205.70$5.459.2%20.53--
$77.50Aug 214.004.40$4.209.5%160.45107

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. 9 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 179.2011.60$10.4023.1%30.95--
$70.00Jul 176.709.30$8.0032.5%20.91--
$65.00Jul 1712.2014.20$13.2015.2%50.90168
$75.00Jul 172.354.50$3.4362.7%50.83--
$70.00Aug 218.9010.70$9.8018.4%20.80--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 215.205.70$5.459.2%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 97, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.601.50$1.0585.7%160.36--
$80.00Aug 213.604.10$3.8513.0%80.4641
$77.50Jul 171.802.35$2.0826.4%60.59372
$65.00Jul 1712.2014.20$13.2015.2%50.90168
$75.00Jul 172.354.50$3.4362.7%50.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 214.004.40$4.209.5%160.45107
$72.50Jul 170.050.30$0.18138.9%30.08--
$70.00Aug 211.201.70$1.4534.5%30.2114
$77.50Jul 170.751.75$1.2580.0%20.4119
$80.00Aug 215.205.70$5.459.2%20.53--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 35.0%, max 37.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2158.9%42.9%37.3%4--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2158.9%42.9%37.3%414
$67.50Jul 17Aug 2162.3%47.8%30.4%25

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 15.67, avg 4.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$85.00Jul 17$0.20$2.30$0.2011.50$82.70
$87.50$90.00Aug 21$0.40$2.10$0.405.25$87.90
$85.00$87.50Aug 21$0.59$1.91$0.593.24$85.59
$80.00$82.50Jul 17$0.65$1.85$0.652.85$80.65
$80.00$85.00Aug 21$1.68$3.32$1.681.98$81.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$67.50Jul 17$0.15$2.35$0.1515.67$69.85
$75.00$72.50Jul 17$0.20$2.30$0.2011.50$74.80
$70.00$67.50Aug 21$0.22$2.28$0.2210.36$69.78
$77.50$75.00Jul 17$0.87$1.63$0.871.87$76.63
$77.50$70.00Aug 21$2.75$4.75$2.751.73$74.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 10.63, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$4.57$4.57$0.4310.63$74.57
$70.00$75.00Aug 21$3.40$3.40$1.602.13$73.40
$75.00$77.50Jul 17$1.35$1.35$1.151.17$76.35
$75.00$77.50Aug 21$1.35$1.35$1.151.17$76.35
$77.50$80.00Aug 21$1.20$1.20$1.300.92$78.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$77.50Aug 21$1.25$1.25$1.251.00$78.75
$77.50$70.00Aug 21$2.75$2.75$4.750.58$74.75
$77.50$75.00Jul 17$0.87$0.87$1.630.53$76.63
$70.00$67.50Aug 21$0.22$0.22$2.280.10$69.78
$75.00$72.50Jul 17$0.20$0.20$2.300.09$74.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.21, cheapest $1.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.8058.9%42.9%
$85.00Jul 17Aug 21$1.9741.3%43.9%
$80.00Jul 17Aug 21$2.8038.4%44.2%
$75.00Jul 17Aug 21$2.9732.5%41.8%
$77.50Jul 17Aug 21$2.9735.0%41.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$1.0862.3%47.8%
$70.00Jul 17Aug 21$1.1558.9%42.9%
$77.50Jul 17Aug 21$2.9535.0%41.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.25% of stock, avg 10.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$77.50Jul 17$2.08$1.25$3.33$74.17$80.834.25%
$75.00Jul 17$3.43$0.38$3.81$71.19$78.814.86%
$70.00Jul 17$8.00$0.30$8.30$61.70$78.3010.58%
$77.50Aug 21$5.05$4.20$9.25$68.25$86.7511.80%
$80.00Aug 21$3.85$5.45$9.30$70.70$89.3011.86%
$67.50Jul 17$10.40$0.15$10.55$56.95$78.0513.45%
$70.00Aug 21$9.80$1.45$11.25$58.75$81.2514.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.48% of stock, avg 3.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$72.50Jul 17$0.20$0.18$0.38$72.12$85.38
$85.00$70.00Jul 17$0.20$0.30$0.50$69.50$85.50
$82.50$72.50Jul 17$0.40$0.18$0.58$71.92$83.08
$85.00$75.00Jul 17$0.20$0.38$0.58$74.42$85.58
$82.50$70.00Jul 17$0.40$0.30$0.70$69.30$83.20
$82.50$75.00Jul 17$0.40$0.38$0.78$74.22$83.28
$80.00$72.50Jul 17$1.05$0.18$1.23$71.27$81.23
$80.00$70.00Jul 17$1.05$0.30$1.35$68.65$81.35
$80.00$75.00Jul 17$1.05$0.38$1.43$73.57$81.43
$85.00$77.50Jul 17$0.20$1.25$1.45$76.05$86.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.79, avg credit $1.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8085/88Aug 21$1.84$0.662.79$78.16$86.84
78/8088/90Aug 21$1.65$0.851.94$78.35$89.15
68/7075/78Aug 21$1.57$0.931.69$68.43$76.57
75/7880/82Jul 17$1.52$0.981.55$75.98$81.52
68/7075/78Jul 17$1.50$1.001.50$68.50$76.50
70/7880/85Aug 21$4.43$3.071.44$73.07$84.43
68/7078/80Aug 21$1.42$1.081.31$68.58$78.92
72/7578/80Jul 17$1.23$1.270.97$73.77$78.73
68/7078/80Jul 17$1.18$1.320.89$68.82$78.68
70/7885/88Aug 21$3.34$4.160.80$74.16$88.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Aug 21$0.15$2.3515.67
$85.00$87.50$90.00Aug 21$0.19$2.3112.16
$75.00$77.50$80.00Jul 17$0.32$2.186.81
$77.50$80.00$82.50Jul 17$0.38$2.125.58
$65.00$67.50$70.00Jul 17$0.40$2.105.25
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$72.50$75.00Jul 17$0.32$2.186.81
$72.50$75.00$77.50Jul 17$0.67$1.832.73

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.49, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$0.49$4.51
$82.50$85.001:2Jul 17$0.00$2.50
$77.50$80.001:2Jul 17-$0.02$2.48
$70.00$75.001:2Aug 21-$3.00$2.00
$75.00$77.501:2Jul 17-$0.73$1.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Jul 17$0.00$2.50
$72.50$70.001:2Jul 17-$0.42$2.08
$70.00$67.501:2Aug 21-$1.01$1.49
$77.50$70.001:2Aug 21$1.30$6.20
$75.00$72.501:2Jul 17$0.02$2.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.59%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Aug 21$3.600.462.0%4.59%6.61%841
$85.00Aug 21$1.950.318.4%2.49%10.88%412
$87.50Aug 21$1.400.2411.6%1.79%13.36%1--
$90.00Aug 21$1.000.1914.8%1.28%16.04%514
$80.00Jul 17$0.600.362.0%0.77%2.78%16--

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 $40.00 01-21 call last traded $43.00 on 06/26 (now $40.20/$43.00) — try a limit near $41.60. Also watch the $30.00 01-15 call last traded $41.05 on 06/10 (now $46.80/$50.60) — try a limit near $46.80; the $80.00 10-16 call last traded $5.67 on 07/02 (now $5.70/$6.30) — try a limit near $5.70. Most tradeable put: the $77.50 08-21 put last traded $4.10 on 07/02 (now $4.00/$4.40) — try a limit near $4.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$1.80$2.35$2.08$2.60 07/02$0.98–$4.05$2.08372
$77.50Aug 21$4.70$5.40$5.05$5.22 07/02$4.05–$6.45$5.05--
$77.50Oct 16$6.60$7.50$7.05$8.00 06/30$4.05–$8.40$7.05--
$77.50Jan 15$7.90$10.80$9.35$10.30 06/25$6.35–$11.00$9.35--
$80.00Jul 17$0.60$1.50$1.05$1.45 07/02$0.68–$3.13$1.05--
$80.00Aug 21$3.60$4.10$3.85$3.97 07/02$3.15–$5.20$3.8541
$80.00Oct 16$5.70$6.30$6.00$5.67 07/02$3.25–$7.20$5.7072
$80.00Jan 15$6.70$9.50$8.10$9.72 07/02$5.70–$10.10$8.10--
$80.00Jan 21$13.50$18.50$16.00$16.30 06/30$11.45–$17.50$16.00--
$75.00Jul 17$2.35$4.50$3.43$4.00 07/02$1.65–$6.60$3.43--
$75.00Aug 21$5.90$6.90$6.40$6.80 07/02$5.45–$8.10$6.40--
$75.00Oct 16$8.20$8.80$8.50$9.25 06/30$5.00–$10.00$8.50--
$75.00Jan 15$9.30$12.70$11.00$10.10 06/17$7.45–$12.55$10.10--
$75.00Jan 21$16.00$21.00$18.50$19.29 06/29$13.50–$19.75$18.50--
$82.50Jul 17$0.05$0.75$0.40$0.40 07/02$0.33–$1.70$0.4075
$82.50Aug 21$2.50$3.20$2.85$2.87 07/02$2.35–$4.00$2.85--
$82.50Oct 16$4.60$5.30$4.95$5.90 06/25$3.38–$6.10$4.95--
$82.50Jan 15$5.60$8.70$7.15$7.49 06/18$5.75–$8.65$7.15--
$82.50Jan 21$13.00$16.50$14.75$14.58 06/22$12.10–$16.15$14.58--
$72.50Jul 17$4.30$6.90$5.60$7.30 06/30$2.55–$8.10$5.60--
$72.50Aug 21$6.40$8.70$7.55$7.70 06/18$7.10–$9.90$7.55--
$72.50Oct 16$8.20$11.70$9.95$9.38 06/17$5.95–$11.60$9.38--
$72.50Jan 15$10.70$14.30$12.50$12.95 07/02$8.20–$14.10$12.50--
$72.50Jan 21$17.00$22.00$19.50$20.50 06/29$14.50–$21.75$19.50--
$85.00Jul 17$0.00$0.40$0.20$1.00 07/01$0.20–$0.88$0.20428
$85.00Aug 21$1.95$2.40$2.17$2.17 07/02$1.73–$3.08$2.1712
$85.00Oct 16$3.70$4.40$4.05$4.30 06/26$2.13–$5.90$4.05--
$85.00Jan 15$4.70$8.30$6.50$6.47 07/02$3.80–$7.40$6.47--
$85.00Jan 21$11.50$15.80$13.65$14.50 06/29$10.25–$14.80$13.6586
$70.00Jul 17$6.70$9.30$8.00$8.50 07/02$3.75–$10.75$8.00--
$70.00Aug 21$8.90$10.70$9.80$12.30 06/26$8.65–$12.15$9.80--
$70.00Oct 16$10.00$12.30$11.15$12.55 06/30$7.05–$13.30$11.15--
$70.00Jan 15$12.90$15.00$13.95$15.20 06/30$9.40–$15.80$13.95--
$70.00Jan 21$18.80$22.00$20.40$21.30 06/25$15.40–$22.25$20.40--
$67.50Jul 17$9.20$11.60$10.40$11.70 07/02$5.35–$12.75$10.40--
$67.50Aug 21$10.20$12.80$11.50$11.20 06/23$10.60–$13.95$11.20--
$67.50Oct 16$13.10$13.80$13.45$13.88 07/02$8.60–$15.10$13.45--
$67.50Jan 15$13.90$17.70$15.80$15.00 07/02$10.60–$17.15$15.00--
$67.50Jan 21$20.00$23.40$21.70$21.70 07/02$17.25–$23.50$21.7021
$90.00Jul 17$0.00$0.95$0.48$0.30 06/30$0.15–$0.88$0.30--
$90.00Aug 21$1.00$1.35$1.18$1.05 07/02$0.68–$1.98$1.0514
$90.00Oct 16$2.30$2.95$2.63$3.30 06/26$1.40–$3.30$2.63--
$90.00Jan 15$3.10$6.60$4.85$4.93 06/26$3.20–$5.85$4.85--
$90.00Jan 21$10.00$13.10$11.55$13.04 07/02$8.75–$13.75$11.55--
$65.00Jul 17$12.20$14.20$13.20$14.70 07/01$7.20–$15.75$13.20168
$65.00Aug 21$12.50$14.90$13.70$15.50 07/01$12.75–$16.60$13.70--
$65.00Oct 16$13.80$16.30$15.05$15.70 07/02$10.05–$17.85$15.05--
$65.00Jan 15$15.60$19.00$17.30$18.38 07/02$12.05–$19.20$17.30--
$65.00Jan 21$21.50$26.00$23.75$24.00 06/25$18.00–$25.00$23.75--
$62.50Jul 17$14.10$17.00$15.55$17.05 06/26$8.90–$18.00$15.55--
$62.50Oct 16$15.60$19.40$17.50$6.78 05/26$11.40–$19.30$15.60--
$62.50Jan 15$18.80$20.50$19.65$19.74 06/22$13.75–$21.60$19.65--
$62.50Jan 21$22.50$27.50$25.00$24.79 06/24$19.25–$26.50$24.79--
$95.00Jul 17$0.00$0.55$0.28$0.18 07/02$0.10–$0.90$0.18--
$95.00Aug 21$0.15$0.90$0.53$0.89 06/29$0.50–$1.48$0.53--
$95.00Oct 16$1.45$2.00$1.73$2.35 07/02$0.93–$2.00$1.73--
$95.00Jan 15$1.90$4.80$3.35$4.15 06/26$2.65–$4.30$3.35--
$95.00Jan 21$8.50$11.70$10.10$8.76 06/11$7.50–$12.00$8.76--
$60.00Jul 17$16.40$20.30$18.35$16.38 06/17$11.20–$20.40$16.40--
$60.00Oct 16$17.90$21.20$19.55$20.70 06/30$13.15–$21.50$19.55--
$60.00Jan 15$19.30$23.30$21.30$21.75 06/29$15.20–$23.20$21.30--
$60.00Jan 21$25.40$27.50$26.45$27.50 06/25$20.50–$28.25$26.45--
$57.50Jul 17$18.90$22.80$20.85$21.88 06/30$13.55–$23.10$20.85--
$57.50Oct 16$20.10$23.70$21.90$22.60 06/26$15.05–$23.55$21.90--
$57.50Jan 15$21.50$25.30$23.40$19.00 06/11$16.85–$25.10$21.50--
$57.50Jan 21$25.50$30.50$28.00$30.08 07/01$21.90–$30.00$28.00--
$100.00Aug 21$0.05$0.70$0.38$0.55 06/25$0.38–$1.33$0.387
$100.00Oct 16$0.50$1.55$1.02$1.40 07/01$0.65–$1.50$1.02--
$100.00Jan 15$1.05$3.90$2.48$2.54 06/25$1.80–$3.73$2.48--
$100.00Jan 21$7.00$12.00$9.50$10.02 07/02$6.40–$10.25$9.50--
$55.00Jul 17$21.60$24.50$23.05$23.48 07/02$15.80–$25.85$23.05--
$55.00Oct 16$22.60$25.00$23.80$25.15 06/30$17.05–$25.95$23.80--
$55.00Jan 15$24.90$26.60$25.75$25.95 06/18$19.40–$27.85$25.75--
$55.00Jan 21$27.50$32.50$30.00$31.00 06/25$23.50–$31.50$30.00--
$52.50Jul 17$23.90$27.80$25.85$8.00 05/14$18.25–$28.10$23.90--
$52.50Oct 16$24.60$28.30$26.45$22.23 06/16$19.40–$28.30$24.60--
$52.50Jan 15$25.60$29.60$27.60$14.80 05/26$20.95–$29.80$25.60--
$52.50Jan 21$29.00$34.00$31.50$25.00 06/10$25.00–$33.75$29.00--
$105.00Jan 15$1.85$2.80$2.33$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$26.40$30.30$28.35$15.75 06/05$21.05–$30.55$26.40--
$50.00Jan 15$28.00$31.60$29.80$30.50 06/30$22.60–$31.95$29.80--
$50.00Jan 21$31.00$36.00$33.50$33.94 06/25$26.75–$35.00$33.50--
$47.50Jul 17$28.90$32.80$30.85$29.52 06/23$23.25–$33.15$29.52--
$47.50Jan 15$30.20$33.80$32.00$33.15 07/02$25.05–$34.25$32.00--
$110.00Aug 21$0.00$0.40$0.20$0.35 06/26$0.20–$0.98$0.20--
$45.00Jan 15$32.60$35.70$34.15$28.80 06/16$27.25–$36.70$32.60--
$45.00Jan 21$35.00$39.50$37.25$32.86 06/15$30.25–$39.25$35.00--
$42.50Jan 21$37.00$41.30$39.15--$39.15–$39.15—$37.009
$115.00Jan 15$0.15$1.55$0.85$1.43 06/30$0.85–$1.68$0.85--
$115.00Jan 21$3.50$8.50$6.00$5.90 07/02$5.50–$6.70$5.90--
$40.00Jan 15$37.20$40.90$39.05$22.03 05/07$31.75–$41.25$37.20--
$40.00Jan 21$40.20$43.00$41.60$43.00 06/26$34.75–$43.20$41.60352
$37.50Jan 21$41.00$45.50$43.25$31.20 06/05$36.00–$45.00$41.00--
$35.00Jan 21$43.00$48.00$45.50$46.00 06/25$39.00–$47.00$45.50--
$32.50Jan 15$44.30$48.30$46.30$42.50 06/17$38.80–$48.45$44.30--
$32.50Jan 21$45.00$50.00$47.50$40.24 06/10$40.00–$49.75$45.00--
$30.00Jan 15$46.80$50.60$48.70$41.05 06/10$41.00–$50.75$46.8046
$25.00Jan 21$51.50$56.50$54.00$36.20 05/20$46.50–$56.25$51.50--
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$77.50Jul 17$0.75$1.75$1.25$1.50 07/02$0.98–$7.55$1.2519
$77.50Aug 21$4.00$4.40$4.20$4.10 07/02$3.30–$5.30$4.10107
$77.50Oct 16$5.20$6.20$5.70$5.10 07/01$5.15–$10.70$5.20--
$77.50Jan 15$6.50$9.60$8.05$7.80 07/02$7.15–$12.50$7.80--
$80.00Jul 17$2.05$3.90$2.97$3.00 07/02$2.53–$10.15$2.97--
$80.00Aug 21$5.20$5.70$5.45$5.38 07/02$4.65–$6.60$5.38--
$80.00Oct 16$6.50$7.50$7.00$7.00 07/02$6.40–$12.10$7.0042
$80.00Jan 15$7.60$11.10$9.35$11.20 06/17$8.40–$14.05$9.35--
$80.00Jan 21$12.50$17.50$15.00$15.00 06/22$13.55–$18.00$15.00--
$75.00Jul 17$0.05$0.70$0.38$0.75 07/02$0.38–$5.90$0.38--
$75.00Aug 21$2.75$3.30$3.03$3.20 06/26$2.80–$4.10$3.03--
$75.00Oct 16$4.20$5.00$4.60$4.60 06/29$4.05–$8.95$4.60--
$82.50Jul 17$3.80$6.00$4.90$4.55 06/30$3.78–$9.20$4.55--
$82.50Aug 21$6.30$7.20$6.75$6.34 06/26$6.00–$8.35$6.34--
$72.50Jul 17$0.05$0.30$0.18$0.48 06/26$0.18–$4.30$0.18--
$72.50Aug 21$1.15$2.35$1.75$2.02 07/02$1.75–$3.18$1.75--
$72.50Oct 16$2.40$4.00$3.20$3.70 06/26$2.95–$7.40$3.20--
$85.00Jul 17$5.90$8.70$7.30$6.60 06/29$5.50–$14.90$6.60--
$85.00Aug 21$8.10$10.10$9.10$7.88 06/26$7.65–$10.10$8.10--
$70.00Jul 17$0.00$0.60$0.30$0.52 06/26$0.18–$2.90$0.30--
$70.00Aug 21$1.20$1.70$1.45$1.65 06/29$1.23–$2.38$1.4514
$70.00Oct 16$2.35$3.10$2.73$3.80 06/18$2.23–$6.10$2.73--
$70.00Jan 15$4.00$6.30$5.15$4.35 07/01$4.10–$7.90$4.35--
$67.50Jul 17$0.00$0.30$0.15$0.15 07/02$0.08–$1.80$0.15--
$67.50Aug 21$0.85$1.60$1.23$1.10 07/02$0.90–$1.88$1.105
$67.50Oct 16$1.65$2.45$2.05$3.40 06/17$1.70–$5.00$2.05--
$67.50Jan 21$7.50$11.40$9.45$13.50 06/05$8.50–$11.15$9.45--
$90.00Jul 17$9.60$13.80$11.70$9.70 07/02$10.50–$19.35$9.70--
$90.00Jan 21$18.60$22.50$20.55$32.45 05/19$19.75–$24.75$20.55--
$65.00Jul 17$0.00$1.10$0.55$0.10 07/01$0.08–$1.30$0.10--
$65.00Aug 21$0.15$1.55$0.85$0.65 07/01$0.63–$1.35$0.65--
$65.00Oct 16$0.85$2.55$1.70$1.90 07/02$1.18–$4.00$1.70--
$65.00Jan 15$2.00$4.50$3.25$2.95 07/01$2.80–$6.10$2.95--
$62.50Jul 17$0.00$1.15$0.57$0.55 06/22$0.05–$0.85$0.55--
$62.50Oct 16$0.35$1.80$1.08$1.50 07/02$0.85–$3.05$1.08--
$95.00Jul 17$14.80$18.60$16.70$16.34 06/26$15.10–$24.40$16.34--
$60.00Jul 17$0.00$0.70$0.35$0.05 06/29$0.05–$0.88$0.05--
$60.00Oct 16$0.30$1.70$1.00$1.00 06/30$0.70–$2.48$1.00--
$60.00Jan 15$1.00$3.40$2.20$1.98 06/30$1.60–$4.00$1.98--
$60.00Jan 21$4.80$9.00$6.90$5.99 06/30$5.85–$8.10$5.99--
$57.50Jul 17$0.00$0.95$0.48$0.06 06/26$0.05–$0.68$0.06--
$57.50Oct 16$0.05$1.60$0.83$0.80 06/29$0.40–$1.95$0.80--
$57.50Jan 15$0.70$2.85$1.78$1.54 07/01$1.25–$3.53$1.54--
$55.00Jul 17$0.00$0.10$0.05$0.33 06/11$0.05–$0.55$0.05--
$55.00Aug 21$0.00$0.95$0.48$0.25 07/01$0.15–$1.23$0.25--
$55.00Oct 16$0.05$0.75$0.40$0.75 07/02$0.33–$1.45$0.40--
$55.00Jan 15$0.85$2.40$1.63$2.12 06/15$0.93–$2.60$1.63--
$55.00Jan 21$3.30$7.50$5.40$4.85 06/30$4.75–$6.55$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–$1.20$0.43--
$52.50Jan 15$0.05$2.15$1.10$1.90 06/11$0.65–$2.08$1.10--
$52.50Jan 21$2.00$7.00$4.50$6.70 06/01$4.00–$5.80$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$1.05$0.65$0.45 06/26$0.35–$1.25$0.45--
$50.00Jan 15$0.50$1.65$1.08$1.30 06/22$0.55–$1.92$1.08--
$50.00Jan 21$1.50$6.50$4.00$4.67 06/11$3.30–$4.90$4.00--
$47.50Jul 17$0.00$1.00$0.50$0.32 05/26$0.40–$1.08$0.32--
$47.50Oct 16$0.00$1.50$0.75$0.80 05/29$0.18–$1.23$0.75--
$47.50Jan 15$0.40$1.50$0.95$0.75 06/29$0.65–$2.10$0.75--
$45.00Jul 17$0.00$1.00$0.50$0.05 06/12$0.13–$1.08$0.05--
$45.00Jan 15$0.20$1.35$0.78$0.94 06/22$0.40–$1.63$0.78--
$45.00Jan 21$1.30$4.30$2.80$4.96 06/02$2.35–$3.75$2.80--
$42.50Oct 16$0.00$1.40$0.70$0.80 05/12$0.13–$1.18$0.70--
$42.50Jan 21$1.05$4.00$2.53$4.17 05/06$2.00–$3.38$2.53--
$40.00Jan 15$0.05$1.50$0.78$0.81 06/11$0.30–$1.27$0.78--
$40.00Jan 21$0.75$3.80$2.28$3.28 05/29$2.23–$2.85$2.28--
$37.50Jan 21$0.50$3.60$2.05$3.30 05/14$1.92–$3.08$2.05--
$30.00Jan 21$0.00$3.30$1.65$1.70 05/22$1.60–$2.55$1.65--
$27.50Jan 21$0.00$3.10$1.55$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$0.80$1.25$1.02$0.95 06/17$0.85–$2.50$0.95--
$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 224
Total Puts 33
Put/Call Ratio 0.15
Net Difference 191

Prior's Put/Call Breakdown

Total Calls 229
Total Puts 1,464
Put/Call Ratio 6.39
Net Difference -1,235

Prior 7-Day Put/Call Summary

Total Calls 1,340
Total Puts 4,522
Average Put/Call Ratio 2.63
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