Tour v309
CAKE
CHEESECAKE FACTORY I
$82.76 +5.53%
$82.50 (-0.31%)🌙
as of 07/10 06:16 PM
(7/9 18:16) ◀
|
Friday, July 10, 2026 (6:16pm)
January 2026
|
▶ (7/13 18:16)
◀ 7/10 18:16 ▶

Option Volume

Detail
ℹ
Current (07/10) 1,374
Calls: 849 (62%)
Puts: 525 (38%)
Prior (07/09) 257
Calls: 224 (87%)
Puts: 33 (13%)
Current vs Prior +434.63%
Calls: +279.02% (Calls)
Puts: +1490.91% (Puts)
Prior 7-Day Total 5,881
Calls: 1,399 (24%)
Puts: 4,482 (76%)
Prior 7-Day Average 840
Calls: 199 (24%)
Puts: 640 (76%)
Current vs Prior 7-Day Avg +63.54%
Calls: +324.80%
Puts: -18.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.18M
Calls: $1.10M (93%)
Puts: $87.9K (7%)
Prior (07/09) $610.9K
Calls: $597.9K (98%)
Puts: $13.0K (2%)
Current vs Prior +93.73%
Calls: +83.24%
Puts: +576.98%
Prior 7-Day Total $2.25M
Calls: $1.24M (55%)
Puts: $1.01M (45%)
Prior 7-Day Average $321.4K
Calls: $177.7K (55%)
Puts: $143.7K (45%)
Current vs Prior 7-Day Avg +268.19%
Calls: +516.50%
Puts: -38.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.62
Prior (07/09) 0.15
Current vs Prior +319.75%
Prior 7-Day Average 2.59
Current vs Prior 7-Day Avg -76.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 6,602
Calls: 3,628 (55%)
Puts: 2,974 (45%)
Prior (07/09) 1,890
Calls: 1,703 (90%)
Puts: 187 (10%)
Current vs Prior +249.31%
Prior 7-Day Total 21,078
Calls: 14,896 (71%)
Puts: 6,182 (29%)
Prior 7-Day Average 3,011
Calls: 2,128 (71%)
Puts: 883 (29%)
Current vs Prior 7-Day Avg +119.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.70% | 13.53%5.70% | 13.53%
Prior 6.44% | 13.39%6.44% | 13.39%
Current vs Prior -11.44% | +1.07%-11.44% | +1.07%
Prior 7-Day Avg 7.02% | 13.55%7.02% | 13.55%
Current vs 7-Day Avg -18.80% | -0.11%-18.80% | -0.12%
Prior 7-Day Eod 6.44% | 13.39%-- | --
Current vs 7-Day Eod -11.44% | +1.07%-- | --
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 93% of dollar volume in calls ($1.10M) vs puts ($87.9K). Elevated premium activity with dollar volume up 94% vs prior. Dollar volume significantly above 7-day average (268% higher). Unusually high activity with volume up 435% 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.901.05$0.9815.3%1460.1317

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 1714.6017.10$15.8515.8%11.00--
$70.00Jul 1712.1014.30$13.2016.7%41.00--
$72.50Jul 179.5012.30$10.9025.7%51.00--
$75.00Jul 177.309.00$8.1520.9%10.94--
$77.50Jul 174.606.60$5.6035.7%170.90370
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 171.703.90$2.8078.6%20.71--
$87.50Aug 216.308.00$7.1523.8%20.62--
$85.00Aug 215.206.40$5.8020.7%100.54--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 794, top 146)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.652.70$2.1748.4%1160.3116
$82.50Jul 171.452.40$1.9249.5%360.5175
$85.00Aug 213.304.60$3.9532.9%250.4713
$80.00Aug 215.907.60$6.7525.2%230.6443
$80.00Jul 173.003.50$3.2515.4%210.73736
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 210.901.05$0.9815.3%1460.1317
$75.00Aug 211.402.00$1.7035.3%600.2224
$75.00Jul 170.000.45$0.23195.7%530.081.0K
$67.50Aug 210.401.15$0.7797.4%500.106
$80.00Jul 170.301.35$0.83126.5%430.28188

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 13.5%, max 21.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2150.5%41.8%20.7%13142
$75.00Jul 17Aug 2151.1%43.7%17.0%1161
$80.00Jul 17Aug 2140.5%39.6%2.3%44779
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2159.1%48.7%21.4%14989
$75.00Jul 17Aug 2151.1%43.7%17.0%1131.1K
$80.00Jul 17Aug 2140.5%39.6%2.3%46320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 26.78, avg 3.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$87.50Jul 17$0.35$2.15$0.356.14$85.35
$90.00$95.00Aug 21$1.02$3.98$1.023.90$91.02
$87.50$90.00Aug 21$0.81$1.69$0.812.09$88.31
$85.00$87.50Aug 21$0.97$1.53$0.971.58$85.97
$82.50$85.00Jul 17$1.19$1.31$1.191.10$83.69
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Jul 17$0.18$4.82$0.1826.78$74.82
$70.00$67.50Aug 21$0.21$2.29$0.2110.90$69.79
$72.50$70.00Aug 21$0.25$2.25$0.259.00$72.25
$80.00$77.50Aug 21$0.30$2.20$0.307.33$79.70
$75.00$72.50Aug 21$0.47$2.03$0.474.32$74.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 15.67, avg 1.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$80.00Jul 17$2.35$2.35$0.1515.67$79.85
$70.00$72.50Jul 17$2.30$2.30$0.2011.50$72.30
$75.00$77.50Aug 21$1.60$1.60$0.901.78$76.60
$77.50$80.00Aug 21$1.60$1.60$0.901.78$79.10
$82.50$85.00Aug 21$1.45$1.45$1.051.38$83.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$1.50$1.50$1.001.50$81.00
$87.50$85.00Aug 21$1.35$1.35$1.151.17$86.15
$85.00$82.50Aug 21$1.30$1.30$1.201.08$83.70
$82.50$80.00Jul 17$1.05$1.05$1.450.72$81.45
$77.50$75.00Aug 21$1.00$1.00$1.500.67$76.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $2.45, cheapest $0.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$1.8051.1%43.7%
$90.00Jul 17Aug 21$1.8750.5%41.8%
$87.50Jul 17Aug 21$2.6041.3%42.4%
$77.50Jul 17Aug 21$2.7540.8%46.1%
$85.00Jul 17Aug 21$3.2236.7%42.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$0.9359.1%48.7%
$75.00Jul 17Aug 21$1.4751.1%43.7%
$80.00Jul 17Aug 21$2.1740.5%39.6%
$77.50Jul 17Aug 21$2.4040.8%46.1%
$82.50Jul 17Aug 21$2.6241.3%42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.27% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$0.73$2.80$3.53$81.47$88.534.27%
$82.50Jul 17$1.92$1.88$3.80$78.70$86.304.59%
$80.00Jul 17$3.25$0.83$4.08$75.92$84.084.93%
$77.50Jul 17$5.60$0.30$5.90$71.60$83.407.13%
$75.00Jul 17$8.15$0.23$8.38$66.62$83.3810.13%
$80.00Aug 21$6.75$3.00$9.75$70.25$89.7511.78%
$85.00Aug 21$3.95$5.80$9.75$75.25$94.7511.78%
$82.50Aug 21$5.40$4.50$9.90$72.60$92.4011.96%
$87.50Aug 21$2.98$7.15$10.13$77.37$97.6312.24%
$77.50Aug 21$8.35$2.70$11.05$66.45$88.5513.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.64% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Jul 17$0.30$0.23$0.53$74.47$90.53
$90.00$77.50Jul 17$0.30$0.30$0.60$76.90$90.60
$87.50$75.00Jul 17$0.38$0.23$0.61$74.39$88.11
$87.50$77.50Jul 17$0.38$0.30$0.68$76.82$88.18
$85.00$75.00Jul 17$0.73$0.23$0.96$74.04$85.96
$85.00$77.50Jul 17$0.73$0.30$1.03$76.47$86.03
$90.00$80.00Jul 17$0.30$0.83$1.13$78.87$91.13
$87.50$80.00Jul 17$0.38$0.83$1.21$78.79$88.71
$85.00$80.00Jul 17$0.73$0.83$1.56$78.44$86.56
$90.00$82.50Jul 17$0.30$1.88$2.18$80.32$92.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 15.67, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Aug 21$2.35$0.1515.67$75.15$82.35
80/8288/90Aug 21$2.31$0.1912.16$80.19$89.81
82/8588/90Aug 21$2.11$0.395.41$82.89$89.61
72/7578/80Aug 21$2.07$0.434.81$72.93$79.57
75/7885/88Aug 21$1.97$0.533.72$75.53$86.97
72/7582/85Aug 21$1.92$0.583.31$73.08$84.42
70/7275/78Aug 21$1.85$0.652.85$70.65$76.85
70/7278/80Aug 21$1.85$0.652.85$70.65$79.35
72/7580/82Aug 21$1.82$0.682.68$73.18$81.82
68/7075/78Aug 21$1.81$0.692.62$68.19$76.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.14$2.3616.86
$85.00$87.50$90.00Aug 21$0.16$2.3414.62
$72.50$75.00$77.50Jul 17$0.20$2.3011.50
$75.00$77.50$80.00Jul 17$0.20$2.3011.50
$77.50$80.00$82.50Aug 21$0.25$2.259.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.05$2.4549.00
$70.00$72.50$75.00Aug 21$0.22$2.2810.36
$75.00$77.50$80.00Jul 17$0.46$2.044.43
$77.50$80.00$82.50Jul 17$0.52$1.983.81
$72.50$75.00$77.50Aug 21$0.53$1.973.72

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.13, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$0.13$4.87
$85.00$87.501:2Jul 17-$0.03$2.47
$87.50$90.001:2Jul 17-$0.22$2.28
$80.00$82.501:2Jul 17-$0.59$1.91
$77.50$80.001:2Jul 17-$0.90$1.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Jul 17-$0.16$2.34
$70.00$67.501:2Aug 21-$0.56$1.94
$77.50$75.001:2Aug 21-$0.70$1.80
$72.50$70.001:2Aug 21-$0.73$1.77
$75.00$72.501:2Aug 21-$0.76$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.99%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$3.300.472.7%3.99%6.69%2513
$87.50Aug 21$2.250.395.7%2.72%8.45%91
$90.00Aug 21$1.650.318.8%1.99%10.74%11616
$95.00Aug 21$0.750.1914.8%0.91%15.70%224

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. 172 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 $67.50 10-16 call last traded $13.88 on 07/02 (now $17.10/$18.50) — try a limit near $17.10. Also watch the $35.00 01-21 call last traded $46.00 on 06/25 (now $47.50/$52.00) — try a limit near $47.50; the $37.50 01-21 call last traded $31.20 on 06/05 (now $45.50/$50.00) — try a limit near $45.50. Most tradeable put: the $70.00 08-21 put last traded $1.65 on 06/29 (now $0.90/$1.05) — try a limit near $0.98.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$1.45$2.40$1.92$0.40 07/02$0.33–$1.92$1.4575
$82.50Aug 21$4.60$6.20$5.40$2.87 07/02$2.35–$5.40$4.60--
$82.50Oct 16$6.00$8.30$7.15$5.90 06/25$3.38–$7.15$6.00--
$82.50Jan 15$9.10$11.40$10.25$7.49 06/18$5.75–$10.25$9.10--
$82.50Jan 21$15.50$20.50$18.00$14.58 06/22$12.10–$18.00$15.50--
$85.00Jul 17$0.05$1.40$0.73$1.00 07/01$0.20–$0.88$0.73428
$85.00Aug 21$3.30$4.60$3.95$2.17 07/02$1.73–$3.95$3.3013
$85.00Oct 16$5.20$7.20$6.20$4.30 06/26$2.73–$6.20$5.20243
$85.00Jan 15$7.70$10.10$8.90$6.47 07/02$5.05–$8.90$7.7078
$85.00Jan 21$14.50$18.50$16.50$14.50 06/29$11.25–$16.50$14.50--
$80.00Jul 17$3.00$3.50$3.25$1.45 07/02$0.73–$3.25$3.00736
$80.00Aug 21$5.90$7.60$6.75$3.97 07/02$3.15–$6.75$5.9043
$80.00Oct 16$7.70$9.80$8.75$5.67 07/02$4.15–$8.75$7.7072
$80.00Jan 15$10.00$12.70$11.35$9.72 07/02$6.65–$11.35$10.00227
$80.00Jan 21$17.00$21.50$19.25$16.30 06/30$13.00–$19.25$17.00--
$87.50Aug 21$2.25$3.70$2.98--$2.98–$2.98—$2.251
$77.50Jul 17$4.60$6.60$5.60$2.60 07/02$1.27–$5.60$4.60370
$77.50Aug 21$7.40$9.30$8.35$5.22 07/02$4.05–$8.35$7.4040
$77.50Oct 16$9.30$10.80$10.05$8.00 06/30$5.00–$10.05$9.30--
$77.50Jan 15$11.60$14.20$12.90$10.30 06/25$7.60–$12.90$11.60--
$90.00Jul 17$0.00$0.60$0.30$0.30 06/30$0.15–$0.88$0.3026
$90.00Aug 21$1.65$2.70$2.17$1.05 07/02$0.68–$2.17$1.6516
$90.00Oct 16$3.50$5.00$4.25$3.30 06/26$1.55–$4.25$3.50207
$90.00Jan 15$5.60$8.10$6.85$4.93 06/26$3.55–$6.85$5.6056
$90.00Jan 21$12.50$17.50$15.00$13.04 07/02$9.50–$15.00$13.04--
$75.00Jul 17$7.30$9.00$8.15$4.00 07/02$2.30–$8.15$7.30--
$75.00Aug 21$9.20$10.70$9.95$6.80 07/02$5.45–$9.95$9.2061
$75.00Oct 16$10.90$13.00$11.95$9.25 06/30$6.05–$11.95$10.90--
$75.00Jan 15$12.70$16.10$14.40$10.10 06/17$8.65–$14.40$12.70--
$75.00Jan 21$19.00$24.00$21.50$19.29 06/29$15.30–$21.50$19.29--
$72.50Jul 17$9.50$12.30$10.90$7.30 06/30$3.60–$10.90$9.50--
$72.50Aug 21$11.00$13.20$12.10$7.70 06/18$7.10–$12.10$11.00--
$72.50Oct 16$12.50$15.00$13.75$9.38 06/17$7.30–$13.75$12.50--
$72.50Jan 15$14.70$17.40$16.05$12.95 07/02$9.85–$16.05$14.70--
$72.50Jan 21$20.50$25.00$22.75$20.50 06/29$16.40–$22.75$20.50--
$95.00Jul 17$0.00$0.40$0.20$0.18 07/02$0.10–$0.90$0.18--
$95.00Aug 21$0.75$1.55$1.15$0.89 06/29$0.50–$1.48$0.8924
$95.00Oct 16$2.05$3.50$2.78$2.35 07/02$0.93–$2.78$2.35--
$95.00Jan 15$4.10$6.10$5.10$4.15 06/26$2.70–$5.10$4.15--
$95.00Jan 21$10.80$15.50$13.15$8.76 06/11$8.25–$13.15$10.80132
$70.00Jul 17$12.10$14.30$13.20$8.50 07/02$5.25–$13.20$12.10--
$70.00Aug 21$13.20$15.40$14.30$12.30 06/26$8.65–$14.30$13.20--
$70.00Oct 16$14.50$16.50$15.50$12.55 06/30$8.60–$15.50$14.50429
$70.00Jan 15$16.70$19.30$18.00$15.20 06/30$11.00–$18.00$16.70--
$70.00Jan 21$22.00$26.50$24.25$21.30 06/25$17.25–$24.25$22.00--
$67.50Jul 17$14.60$17.10$15.85$11.70 07/02$7.35–$15.85$14.60--
$67.50Aug 21$15.30$17.90$16.60$11.20 06/23$10.60–$16.60$15.30--
$67.50Oct 16$17.10$18.50$17.80$13.88 07/02$10.15–$17.80$17.1025
$67.50Jan 15$18.40$21.10$19.75$15.00 07/02$12.70–$19.75$18.40--
$67.50Jan 21$23.50$28.00$25.75$21.70 07/02$18.25–$25.75$23.50--
$100.00Aug 21$0.35$0.80$0.57$0.55 06/25$0.38–$1.33$0.558
$100.00Oct 16$1.30$2.40$1.85$1.40 07/01$0.65–$1.85$1.409
$100.00Jan 15$2.40$5.00$3.70$2.54 06/25$1.95–$3.73$2.54--
$100.00Jan 21$9.00$13.50$11.25$10.02 07/02$7.20–$11.25$10.02--
$65.00Jul 17$17.00$19.60$18.30$14.70 07/01$9.35–$18.30$17.00--
$65.00Aug 21$17.60$20.30$18.95$15.50 07/01$12.75–$18.95$17.60--
$65.00Oct 16$18.60$21.00$19.80$15.70 07/02$11.95–$19.80$18.60--
$65.00Jan 15$19.80$23.10$21.45$18.38 07/02$14.20–$21.45$19.80--
$65.00Jan 21$25.00$29.50$27.25$24.00 06/25$19.75–$27.25$25.00--
$62.50Jul 17$19.50$22.20$20.85$17.05 06/26$11.65–$20.85$19.50--
$62.50Oct 16$20.00$23.50$21.75$6.78 05/26$13.70–$21.75$20.00--
$62.50Jan 15$23.00$25.00$24.00$19.74 06/22$15.85–$24.00$23.00--
$62.50Jan 21$26.50$31.00$28.75$24.79 06/24$21.00–$28.75$26.50--
$105.00Jan 15$1.35$4.20$2.78$1.95 06/12$1.30–$3.10$1.95--
$105.00Jan 21$7.50$12.50$10.00$8.24 07/01$5.85–$10.00$8.24--
$60.00Jul 17$21.10$25.00$23.05$16.38 06/17$13.85–$23.05$21.10--
$60.00Oct 16$23.00$26.00$24.50$20.70 06/30$15.70–$24.50$23.00--
$60.00Jan 15$24.40$27.40$25.90$21.75 06/29$17.40–$25.90$24.40132
$60.00Jan 21$28.00$33.00$30.50$27.50 06/25$22.70–$30.50$28.0044
$57.50Jul 17$24.50$27.10$25.80$21.88 06/30$16.55–$25.80$24.50--
$57.50Oct 16$25.30$28.20$26.75$22.60 06/26$17.75–$26.75$25.30--
$57.50Jan 15$26.60$29.30$27.95$19.00 06/11$19.30–$27.95$26.60--
$57.50Jan 21$30.00$34.50$32.25$30.08 07/01$24.00–$32.25$30.0845
$110.00Aug 21$0.25$0.60$0.43$0.35 06/26$0.20–$0.98$0.3530
$55.00Jul 17$27.00$29.80$28.40$23.48 07/02$18.75–$28.40$27.00--
$55.00Oct 16$27.70$30.60$29.15$25.15 06/30$19.75–$29.15$27.7037
$55.00Jan 15$29.30$30.80$30.05$25.95 06/18$21.35–$30.05$29.30--
$55.00Jan 21$31.50$36.50$34.00$31.00 06/25$25.75–$34.00$31.50--
$52.50Jul 17$29.50$32.40$30.95$8.00 05/14$21.10–$30.95$29.50--
$52.50Oct 16$30.10$33.00$31.55$22.23 06/16$22.05–$31.55$30.10--
$52.50Jan 15$30.30$34.10$32.20$14.80 05/26$23.50–$32.20$30.30--
$52.50Jan 21$33.50$38.00$35.75$25.00 06/10$27.50–$35.75$33.50--
$115.00Jan 15$0.35$2.65$1.50$1.43 06/30$0.85–$1.68$1.43--
$115.00Jan 21$5.00$10.00$7.50$5.90 07/02$5.50–$7.50$5.90--
$50.00Jul 17$31.80$34.90$33.35$15.75 06/05$23.75–$33.35$31.80--
$50.00Jan 15$32.50$35.80$34.15$30.50 06/30$25.65–$34.15$32.50--
$50.00Jan 21$35.50$40.00$37.75$33.94 06/25$29.50–$37.75$35.50--
$47.50Jul 17$34.30$37.50$35.90$29.52 06/23$26.10–$35.90$34.30--
$47.50Jan 15$34.80$38.00$36.40$33.15 07/02$27.75–$36.40$34.80--
$45.00Jan 15$37.90$40.50$39.20$28.80 06/16$30.20–$39.20$37.90--
$45.00Jan 21$39.50$44.00$41.75$32.86 06/15$33.05–$41.75$39.50--
$40.00Jan 15$41.80$45.60$43.70$22.03 05/07$34.55–$43.70$41.80--
$40.00Jan 21$44.60$47.30$45.95$43.00 06/26$37.10–$45.95$44.60--
$37.50Jan 21$45.50$50.00$47.75$31.20 06/05$38.75–$47.75$45.505
$35.00Jan 21$47.50$52.00$49.75$46.00 06/25$40.75–$49.75$47.5016
$32.50Jan 15$48.90$52.80$50.85$42.50 06/17$41.20–$50.85$48.90--
$32.50Jan 21$50.00$54.50$52.25$40.24 06/10$42.75–$52.25$50.00--
$30.00Jan 15$51.30$55.10$53.20$41.05 06/10$43.70–$53.20$51.30--
$25.00Jan 21$56.50$61.00$58.75$36.20 05/20$49.25–$58.75$56.50--
PUTS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$1.20$2.55$1.88$4.55 06/30$1.88–$9.20$1.881.0K
$82.50Aug 21$4.00$5.00$4.50$6.34 06/26$4.50–$8.35$4.501
$85.00Jul 17$1.70$3.90$2.80$6.60 06/29$2.80–$11.65$2.80--
$85.00Aug 21$5.20$6.40$5.80$7.88 06/26$5.80–$10.10$5.80--
$80.00Jul 17$0.30$1.35$0.83$3.00 07/02$0.83–$6.95$0.83188
$80.00Aug 21$2.20$3.80$3.00$5.38 07/02$3.00–$6.60$3.00132
$80.00Oct 16$4.50$5.70$5.10$7.00 07/02$5.10–$10.05$5.10--
$80.00Jan 15$6.80$8.50$7.65$11.20 06/17$7.65–$11.95$7.65--
$80.00Jan 21$10.50$15.50$13.00$15.00 06/22$13.00–$16.50$13.00--
$77.50Jul 17$0.00$0.60$0.30$1.50 07/02$0.30–$5.10$0.3019
$77.50Aug 21$2.00$3.40$2.70$4.10 07/02$2.70–$5.30$2.70117
$77.50Oct 16$3.60$4.70$4.15$5.10 07/01$4.15–$8.25$4.1537
$77.50Jan 15$5.70$8.10$6.90$7.80 07/02$6.90–$10.45$6.90--
$90.00Jul 17$5.30$7.90$6.60$9.70 07/02$6.60–$16.85$6.60--
$90.00Jan 21$16.30$20.70$18.50$32.45 05/19$18.50–$23.00$18.50--
$75.00Jul 17$0.00$0.45$0.23$0.75 07/02$0.23–$3.55$0.231.0K
$75.00Aug 21$1.40$2.00$1.70$3.20 06/26$1.70–$4.10$1.7024
$75.00Oct 16$2.75$3.80$3.28$4.60 06/29$3.28–$6.95$3.28--
$72.50Jul 17$0.00$0.20$0.10$0.48 06/26$0.10–$2.38$0.10--
$72.50Aug 21$0.90$1.55$1.23$2.02 07/02$1.23–$3.18$1.2314
$72.50Oct 16$2.00$3.10$2.55$3.70 06/26$2.55–$5.65$2.55129
$95.00Jul 17$10.20$13.10$11.65$16.34 06/26$11.65–$21.85$11.65--
$70.00Jul 17$0.00$0.10$0.05$0.52 06/26$0.05–$1.58$0.0572
$70.00Aug 21$0.90$1.05$0.98$1.65 06/29$0.98–$2.38$0.9817
$70.00Oct 16$1.50$2.45$1.98$3.80 06/18$1.98–$4.65$1.98--
$70.00Jan 15$3.20$4.90$4.05$4.35 07/01$4.05–$6.70$4.05--
$67.50Jul 17$0.00$0.05$0.03$0.15 07/02$0.03–$0.93$0.03--
$67.50Aug 21$0.40$1.15$0.77$1.10 07/02$0.77–$1.88$0.776
$67.50Oct 16$0.90$2.55$1.73$3.40 06/17$1.70–$3.70$1.73--
$67.50Jan 21$5.50$10.50$8.00$13.50 06/05$8.00–$10.10$8.00--
$65.00Jul 17$0.00$0.40$0.20$0.10 07/01$0.08–$0.88$0.10--
$65.00Aug 21$0.40$0.75$0.57$0.65 07/01$0.57–$1.35$0.578
$65.00Oct 16$0.80$2.05$1.42$1.90 07/02$1.18–$3.00$1.42--
$65.00Jan 15$2.00$3.70$2.85$2.95 07/01$2.80–$5.00$2.85--
$62.50Jul 17$0.00$1.10$0.55$0.55 06/22$0.05–$0.85$0.55--
$62.50Oct 16$0.55$1.75$1.15$1.50 07/02$0.85–$2.33$1.15--
$60.00Jul 17$0.00$1.05$0.53$0.05 06/29$0.05–$0.88$0.05--
$60.00Oct 16$0.15$1.70$0.93$1.00 06/30$0.70–$2.15$0.93--
$60.00Jan 15$0.80$2.75$1.78$1.98 06/30$1.60–$3.63$1.7813
$60.00Jan 21$3.80$8.00$5.90$5.99 06/30$5.85–$8.10$5.90--
$57.50Jul 17$0.00$0.30$0.15$0.06 06/26$0.05–$0.68$0.06--
$57.50Oct 16$0.05$1.65$0.85$0.80 06/29$0.40–$1.95$0.80--
$57.50Jan 15$1.00$2.30$1.65$1.54 07/01$1.25–$2.95$1.54--
$55.00Jul 17$0.00$0.10$0.05$0.33 06/11$0.05–$0.38$0.0596
$55.00Aug 21$0.00$1.35$0.68$0.25 07/01$0.15–$1.23$0.25--
$55.00Oct 16$0.25$0.60$0.43$0.75 07/02$0.33–$1.45$0.43--
$55.00Jan 15$0.70$2.20$1.45$2.12 06/15$0.93–$2.53$1.45--
$55.00Jan 21$2.00$7.00$4.50$4.85 06/30$4.50–$6.55$4.50--
$52.50Jul 17$0.00$1.05$0.53$0.07 06/23$0.10–$0.88$0.07--
$52.50Oct 16$0.00$0.80$0.40$1.25 06/09$0.28–$1.20$0.40--
$52.50Jan 15$0.05$1.80$0.93$1.90 06/11$0.65–$2.08$0.93--
$52.50Jan 21$1.50$6.50$4.00$6.70 06/01$4.00–$5.80$4.00--
$50.00Jul 17$0.00$1.00$0.50$0.06 06/29$0.10–$1.08$0.06--
$50.00Oct 16$0.25$1.15$0.70$0.45 06/26$0.35–$1.25$0.45--
$50.00Jan 15$0.35$1.80$1.08$1.30 06/22$0.55–$1.75$1.08--
$50.00Jan 21$1.00$4.90$2.95$4.67 06/11$2.95–$4.90$2.95--
$47.50Jul 17$0.00$1.00$0.50$0.32 05/26$0.40–$1.08$0.32--
$47.50Oct 16$0.00$1.40$0.70$0.80 05/29$0.18–$1.23$0.70--
$47.50Jan 15$0.45$1.85$1.15$0.75 06/29$0.65–$2.10$0.7546
$45.00Jul 17$0.00$1.00$0.50$0.05 06/12$0.13–$1.08$0.05--
$45.00Jan 15$0.15$1.55$0.85$0.94 06/22$0.40–$1.63$0.85--
$45.00Jan 21$0.10$5.00$2.55$4.96 06/02$2.35–$3.75$2.55--
$42.50Oct 16$0.00$0.75$0.38$0.80 05/12$0.13–$1.18$0.38--
$42.50Jan 21$0.00$5.00$2.50$4.17 05/06$2.00–$3.38$2.50--
$40.00Jan 15$0.00$1.50$0.75$0.81 06/11$0.30–$1.27$0.75--
$40.00Jan 21$0.00$5.00$2.50$3.28 05/29$2.23–$2.85$2.50--
$37.50Jan 21$0.00$5.00$2.50$3.30 05/14$1.92–$3.08$2.50--
$35.00Jan 15$0.00$0.70$0.35--$0.35–$0.35—--8
$30.00Jan 21$0.00$4.90$2.45$1.70 05/22$1.60–$2.55$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$0.10$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$3.10$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 849
Total Puts 525
Put/Call Ratio 0.62
Net Difference 324

Prior's Put/Call Breakdown

Total Calls 224
Total Puts 33
Put/Call Ratio 0.15
Net Difference 191

Prior 7-Day Put/Call Summary

Total Calls 1,399
Total Puts 4,482
Average Put/Call Ratio 2.59
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