Tour v325
CAKE
CHEESECAKE FACTORY I
$81.95 -0.98%
$82.00 (+0.06%)🌙
as of 07/13 06:15 PM
(7/10 18:16) ◀
|
Monday, July 13, 2026 (6:16pm)
January 2026
|
▶ (7/14 18:41)
◀ 7/13 18:16 ▶

Option Volume

Detail
ℹ
Current (07/13) 771
Calls: 441 (57%)
Puts: 330 (43%)
Prior (07/10) 1,374
Calls: 849 (62%)
Puts: 525 (38%)
Current vs Prior -43.89%
Calls: -48.06% (Calls)
Puts: -37.14% (Puts)
Prior 7-Day Total 4,830
Calls: 1,912 (40%)
Puts: 2,918 (60%)
Prior 7-Day Average 690
Calls: 273 (40%)
Puts: 416 (60%)
Current vs Prior 7-Day Avg +11.74%
Calls: +61.45%
Puts: -20.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $497.1K
Calls: $372.2K (75%)
Puts: $124.8K (25%)
Prior (07/10) $1.18M
Calls: $1.10M (93%)
Puts: $87.9K (7%)
Current vs Prior -58.00%
Calls: -66.02%
Puts: +41.99%
Prior 7-Day Total $2.74M
Calls: $2.18M (80%)
Puts: $559.8K (20%)
Prior 7-Day Average $391.0K
Calls: $311.0K (80%)
Puts: $80.0K (20%)
Current vs Prior 7-Day Avg +27.14%
Calls: +19.70%
Puts: +56.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.75
Prior (07/10) 0.62
Current vs Prior +21.01%
Prior 7-Day Average 1.96
Current vs Prior 7-Day Avg -61.90%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13) 6,567
Calls: 2,820 (43%)
Puts: 3,747 (57%)
Prior (07/10) 6,602
Calls: 3,628 (55%)
Puts: 2,974 (45%)
Current vs Prior -0.53%
Prior 7-Day Total 25,265
Calls: 16,144 (64%)
Puts: 9,121 (36%)
Prior 7-Day Average 3,609
Calls: 2,306 (64%)
Puts: 1,303 (36%)
Current vs Prior 7-Day Avg +81.95%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.34% | 13.18%5.34% | 13.18%
Prior 5.70% | 13.53%5.70% | 13.53%
Current vs Prior -6.29% | -2.62%-6.29% | -2.62%
Prior 7-Day Avg 6.72% | 13.47%6.72% | 13.47%
Current vs 7-Day Avg -20.46% | -2.16%-20.46% | -2.17%
Prior 7-Day Eod 5.70% | 13.53%5.70% | 13.53%
Current vs 7-Day Eod -6.29% | -2.62%-6.29% | -2.62%
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

Moderately bullish flow with 75% call dollar volume ($372.2K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 44% vs prior.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 7.4%, best 5.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 215.105.40$5.255.7%1410.5114
$85.00Aug 216.306.90$6.609.1%100.59--

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. 11 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 1710.6012.60$11.6017.2%211.00--
$75.00Jul 175.708.00$6.8533.6%420.97256
$77.50Jul 173.605.00$4.3032.6%30.85367
$75.00Aug 218.209.50$8.8514.7%120.7562
$77.50Aug 216.307.90$7.1022.5%80.6643
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 219.5011.00$10.2514.6%10.73--
$85.00Aug 216.306.90$6.609.1%100.59--
$82.50Jul 170.753.10$1.93121.8%80.571.0K
$82.50Aug 215.105.40$5.255.7%1410.5114

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 496, top 141)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 175.708.00$6.8533.6%420.97256
$90.00Aug 211.402.20$1.8044.4%390.26119
$85.00Aug 212.803.70$3.2527.7%290.4131
$87.50Aug 212.002.85$2.4235.1%230.3310
$70.00Jul 1710.6012.60$11.6017.2%211.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 215.105.40$5.255.7%1410.5114
$80.00Jul 170.652.05$1.35103.7%370.36192
$77.50Jul 170.000.80$0.40200.0%140.1652
$75.00Aug 211.702.35$2.0332.0%140.2675
$85.00Aug 216.306.90$6.609.1%100.59--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 33.7%, max 63.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2163.1%43.5%44.9%11778
$90.00Jul 17Aug 2165.1%45.1%44.3%42119
$77.50Jul 17Aug 2153.8%44.6%20.4%11410
$75.00Jul 17Aug 2152.2%43.8%19.2%54318
$87.50Jul 17Aug 2152.1%45.1%15.4%2513
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 2181.5%49.9%63.2%4--
$70.00Jul 17Aug 2174.9%47.4%58.1%8228
$80.00Jul 17Aug 2163.1%43.5%44.9%41324
$72.50Jul 17Aug 2164.7%45.0%43.8%2459
$77.50Jul 17Aug 2153.8%44.6%20.4%18175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 8.26, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$87.50Jul 17$0.34$2.16$0.346.35$85.34
$90.00$95.00Aug 21$1.12$3.88$1.123.46$91.12
$87.50$90.00Aug 21$0.62$1.88$0.623.03$88.12
$82.50$85.00Jul 17$0.63$1.87$0.632.97$83.13
$85.00$87.50Aug 21$0.83$1.67$0.832.01$85.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$67.50Aug 21$0.27$2.23$0.278.26$69.73
$77.50$75.00Jul 17$0.30$2.20$0.307.33$77.20
$72.50$70.00Aug 21$0.37$2.13$0.375.76$72.13
$82.50$80.00Jul 17$0.58$1.92$0.583.31$81.92
$75.00$72.50Aug 21$0.61$1.89$0.613.10$74.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 19.00, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Jul 17$4.75$4.75$0.2519.00$74.75
$77.50$80.00Jul 17$1.85$1.85$0.652.85$79.35
$75.00$77.50Aug 21$1.75$1.75$0.752.33$76.75
$77.50$80.00Aug 21$1.55$1.55$0.951.63$79.05
$80.00$82.50Aug 21$1.30$1.30$1.201.08$81.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$3.65$3.65$1.352.70$86.35
$85.00$82.50Aug 21$1.35$1.35$1.151.17$83.65
$82.50$80.00Aug 21$1.25$1.25$1.251.00$81.25
$80.00$77.50Aug 21$1.00$1.00$1.500.67$79.00
$77.50$75.00Aug 21$0.97$0.97$1.530.63$76.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.21, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.6065.1%45.1%
$75.00Jul 17Aug 21$2.0052.2%43.8%
$87.50Jul 17Aug 21$2.1952.1%45.1%
$85.00Jul 17Aug 21$2.6850.5%45.4%
$77.50Jul 17Aug 21$2.8053.8%44.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$0.7581.5%49.9%
$70.00Jul 17Aug 21$1.0074.9%47.4%
$72.50Jul 17Aug 21$1.3464.7%45.0%
$75.00Jul 17Aug 21$1.9352.2%43.8%
$77.50Jul 17Aug 21$2.6053.8%44.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.82% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 17$1.20$1.93$3.13$79.37$85.633.82%
$80.00Jul 17$2.45$1.35$3.80$76.20$83.804.64%
$77.50Jul 17$4.30$0.40$4.70$72.80$82.205.74%
$75.00Jul 17$6.85$0.10$6.95$68.05$81.958.48%
$82.50Aug 21$4.25$5.25$9.50$73.00$92.0011.59%
$80.00Aug 21$5.55$4.00$9.55$70.45$89.5511.65%
$85.00Aug 21$3.25$6.60$9.85$75.15$94.8512.02%
$77.50Aug 21$7.10$3.00$10.10$67.40$87.6012.32%
$75.00Aug 21$8.85$2.03$10.88$64.12$85.8813.28%
$70.00Jul 17$11.60$0.05$11.65$58.35$81.6514.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.37% of stock, avg 4.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$75.00Jul 17$0.20$0.10$0.30$74.70$90.30
$87.50$75.00Jul 17$0.23$0.10$0.33$74.67$87.83
$90.00$77.50Jul 17$0.20$0.40$0.60$76.90$90.60
$87.50$77.50Jul 17$0.23$0.40$0.63$76.87$88.13
$85.00$75.00Jul 17$0.57$0.10$0.67$74.33$85.67
$85.00$77.50Jul 17$0.57$0.40$0.97$76.53$85.97
$82.50$75.00Jul 17$1.20$0.10$1.30$73.70$83.80
$90.00$80.00Jul 17$0.20$1.35$1.55$78.45$91.55
$87.50$80.00Jul 17$0.23$1.35$1.58$78.42$89.08
$82.50$77.50Jul 17$1.20$0.40$1.60$75.90$84.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 9.87, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Aug 21$2.27$0.239.87$75.23$82.27
72/7578/80Aug 21$2.16$0.346.35$72.84$79.66
70/7275/78Aug 21$2.12$0.385.58$70.38$77.12
80/8285/88Aug 21$2.08$0.424.95$80.42$87.08
68/7075/78Aug 21$2.02$0.484.21$67.98$77.02
78/8082/85Aug 21$2.00$0.504.00$78.00$84.50
75/7882/85Aug 21$1.97$0.533.72$75.53$84.47
82/8588/90Aug 21$1.97$0.533.72$83.03$89.47
70/7278/80Aug 21$1.92$0.583.31$70.58$79.42
72/7580/82Aug 21$1.91$0.593.24$73.09$81.91

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.17$2.3313.71
$75.00$77.50$80.00Aug 21$0.20$2.3011.50
$85.00$87.50$90.00Aug 21$0.21$2.2910.90
$77.50$80.00$82.50Aug 21$0.25$2.259.00
$82.50$85.00$87.50Jul 17$0.29$2.217.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$67.50$70.00$72.50Aug 21$0.10$2.4024.00
$80.00$82.50$85.00Aug 21$0.10$2.4024.00
$70.00$72.50$75.00Aug 21$0.24$2.269.42
$77.50$80.00$82.50Aug 21$0.25$2.259.00
$72.50$75.00$77.50Jul 17$0.28$2.227.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-2.10, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Jul 17-$2.10$2.90
$87.50$90.001:2Jul 17-$0.17$2.33
$77.50$80.001:2Jul 17-$0.60$1.90
$87.50$90.001:2Aug 21-$1.18$1.32
$85.00$87.501:2Aug 21-$1.59$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$67.501:2Jul 17-$0.01$2.49
$72.50$70.001:2Jul 17-$0.02$2.48
$75.00$72.501:2Jul 17-$0.06$2.44
$90.00$85.001:2Aug 21-$2.95$2.05
$70.00$67.501:2Aug 21-$0.51$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.51%, avg 2.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$3.700.490.7%4.51%5.19%727
$85.00Aug 21$2.800.413.7%3.42%7.14%2931
$87.50Aug 21$2.000.336.8%2.44%9.21%2310
$90.00Aug 21$1.400.269.8%1.71%11.53%39119
$85.00Jul 17$0.300.233.7%0.37%4.09%13428

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. 181 contracts (avg 753 vol/day, 181 traded recently)

CAKE averages only 753 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 $60.00 01-21 call last traded $31.00 on 07/10 (now $28.30/$31.30) — try a limit near $29.80. Also watch the $67.50 01-21 call last traded $25.59 on 07/10 (now $24.00/$27.00) — try a limit near $25.50; the $77.50 01-15 call last traded $10.70 on 07/06 (now $11.10/$12.70) — try a limit near $11.10. Most tradeable put: the $82.50 08-21 put last traded $4.10 on 07/10 (now $5.10/$5.40) — try a limit near $5.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.05$2.35$1.20$1.95 07/10$0.33–$1.92$1.2084
$82.50Aug 21$3.70$4.80$4.25$4.50 07/10$2.35–$5.40$4.2527
$82.50Oct 16$5.00$7.30$6.15$6.40 07/10$3.38–$7.15$6.15--
$82.50Jan 15$7.70$10.90$9.30$7.49 06/18$5.75–$10.25$7.70--
$82.50Jan 21$15.00$19.50$17.25$14.58 06/22$12.10–$18.00$15.00--
$80.00Jul 17$1.80$3.10$2.45$3.50 07/10$0.73–$3.25$2.45733
$80.00Aug 21$5.00$6.10$5.55$7.00 07/10$3.15–$6.75$5.5545
$80.00Oct 16$7.20$8.50$7.85$8.20 07/10$4.15–$8.75$7.8571
$80.00Jan 15$9.80$12.10$10.95$11.00 07/10$6.65–$11.35$10.95--
$80.00Jan 21$16.00$20.50$18.25$16.30 06/30$13.00–$19.25$16.30--
$85.00Jul 17$0.30$0.85$0.57$0.80 07/10$0.20–$0.88$0.57428
$85.00Aug 21$2.80$3.70$3.25$3.95 07/10$1.73–$3.95$3.2531
$85.00Oct 16$4.60$6.00$5.30$6.80 07/10$2.73–$6.20$5.30--
$85.00Jan 15$7.50$9.70$8.60$8.04 07/10$5.05–$8.90$8.04--
$85.00Jan 21$14.00$18.50$16.25$13.90 07/09$11.25–$16.50$14.00--
$77.50Jul 17$3.60$5.00$4.30$5.74 07/10$1.27–$5.60$4.30367
$77.50Aug 21$6.30$7.90$7.10$8.40 07/10$4.05–$8.35$7.1043
$77.50Oct 16$8.40$10.60$9.50$8.00 06/30$5.00–$10.05$8.40--
$77.50Jan 15$11.10$12.70$11.90$10.70 07/06$7.60–$12.90$11.104
$87.50Jul 17$0.00$0.45$0.23$0.40 07/10$0.23–$0.53$0.233
$87.50Aug 21$2.00$2.85$2.42$3.10 07/10$1.13–$2.98$2.4210
$87.50Oct 16$2.95$5.00$3.98$4.60 07/10$2.28–$5.10$3.98--
$87.50Jan 15$6.50$8.70$7.60$7.05 07/10$5.05–$7.85$7.05--
$87.50Jan 21$13.00$17.00$15.00$14.71 07/10$12.50–$16.15$14.71--
$75.00Jul 17$5.70$8.00$6.85$6.85 07/10$2.30–$8.15$6.85256
$75.00Aug 21$8.20$9.50$8.85$10.15 07/10$5.45–$9.95$8.8562
$75.00Oct 16$9.90$12.10$11.00$7.88 07/08$6.05–$11.95$9.90--
$75.00Jan 15$12.40$14.90$13.65$10.10 06/17$8.65–$14.40$12.40--
$75.00Jan 21$18.50$23.00$20.75$19.29 06/29$15.30–$21.50$19.29--
$90.00Jul 17$0.00$0.40$0.20$0.20 07/10$0.15–$0.60$0.20--
$90.00Aug 21$1.40$2.20$1.80$2.25 07/10$0.68–$2.17$1.80119
$90.00Oct 16$3.20$4.20$3.70$4.56 07/10$1.55–$4.25$3.70--
$90.00Jan 15$5.50$7.80$6.65$7.00 07/10$3.55–$6.85$6.65--
$90.00Jan 21$12.00$16.50$14.25$11.73 07/09$9.50–$15.00$12.00--
$72.50Jul 17$8.20$10.10$9.15$10.00 07/10$3.60–$10.90$9.15--
$72.50Aug 21$9.80$12.10$10.95$7.70 06/18$7.10–$12.10$9.80--
$72.50Oct 16$11.70$14.00$12.85$9.38 06/17$7.30–$13.75$11.70--
$72.50Jan 15$14.00$16.40$15.20$12.95 07/02$9.85–$16.05$14.00--
$72.50Jan 21$19.50$24.00$21.75$20.50 06/29$16.40–$22.75$20.50--
$70.00Jul 17$10.60$12.60$11.60$11.20 07/10$5.25–$13.20$11.20--
$70.00Aug 21$11.80$14.20$13.00$8.90 07/09$8.65–$14.30$11.80--
$70.00Oct 16$13.40$15.70$14.55$15.80 07/10$8.60–$15.50$14.55390
$70.00Jan 15$15.50$17.60$16.55$17.80 07/10$11.00–$18.00$16.55--
$70.00Jan 21$22.30$25.00$23.65$24.19 07/10$17.25–$24.25$23.65--
$95.00Jul 17$0.00$0.35$0.18$0.05 07/06$0.10–$0.70$0.05--
$95.00Aug 21$0.05$1.30$0.68$1.05 07/10$0.50–$1.48$0.6824
$95.00Oct 16$1.95$3.00$2.48$2.25 07/10$0.93–$2.78$2.25--
$95.00Jan 15$4.20$6.30$5.25$5.50 07/10$2.83–$5.25$5.25--
$95.00Jan 21$10.00$15.00$12.50$12.05 07/10$8.25–$13.15$12.05--
$67.50Jul 17$13.10$15.20$14.15$15.70 07/10$7.35–$15.85$14.15--
$67.50Aug 21$14.00$16.40$15.20$11.20 06/23$10.60–$16.60$14.00--
$67.50Oct 16$14.90$17.50$16.20$18.50 07/10$10.15–$17.80$16.2019
$67.50Jan 15$17.40$19.70$18.55$15.00 07/02$12.70–$19.75$17.40--
$67.50Jan 21$24.00$27.00$25.50$25.59 07/10$18.25–$25.75$25.5018
$65.00Jul 17$15.60$17.80$16.70$14.95 07/10$9.35–$18.30$15.60--
$65.00Aug 21$16.10$18.80$17.45$15.65 07/10$12.75–$18.95$16.10--
$65.00Oct 16$17.40$19.80$18.60$15.07 07/06$11.95–$19.80$17.40--
$65.00Jan 15$18.90$22.00$20.45$18.38 07/02$14.20–$21.45$18.90--
$65.00Jan 21$24.00$28.00$26.00$24.00 06/25$19.75–$27.25$24.00--
$100.00Aug 21$0.05$0.90$0.48$0.57 07/10$0.38–$1.33$0.48--
$100.00Oct 16$1.35$2.05$1.70$2.00 07/10$0.65–$1.85$1.70--
$100.00Jan 15$2.00$4.90$3.45$2.54 06/25$1.95–$3.73$2.54--
$100.00Jan 21$9.40$12.20$10.80$10.02 07/02$7.20–$11.25$10.027
$62.50Jul 17$17.80$20.70$19.25$17.05 06/26$11.65–$20.85$17.80--
$62.50Oct 16$19.10$21.70$20.40$6.78 05/26$13.70–$21.75$19.10--
$62.50Jan 15$21.90$23.30$22.60$23.10 07/10$15.85–$24.00$22.60--
$62.50Jan 21$25.50$29.50$27.50$24.79 06/24$21.00–$28.75$25.50--
$60.00Jul 17$20.30$23.00$21.65$16.38 06/17$13.85–$23.05$20.30--
$60.00Oct 16$21.10$24.00$22.55$20.70 06/30$15.70–$24.50$21.10--
$60.00Jan 15$22.90$25.60$24.25$25.90 07/10$17.40–$25.90$24.25--
$60.00Jan 21$28.30$31.30$29.80$31.00 07/10$22.70–$30.50$29.8047
$105.00Jan 15$1.40$4.10$2.75$1.95 06/12$1.30–$3.10$1.95--
$105.00Jan 21$8.30$11.40$9.85$8.24 07/01$5.85–$10.00$8.30--
$57.50Jul 17$22.80$25.70$24.25$21.88 06/30$16.55–$25.80$22.80--
$57.50Oct 16$23.50$26.70$25.10$22.60 06/26$17.75–$26.75$23.50--
$57.50Jan 15$25.00$28.30$26.65$19.00 06/11$19.30–$27.95$25.00--
$57.50Jan 21$29.00$33.00$31.00$33.00 07/10$24.00–$32.25$31.00--
$55.00Jul 17$25.60$28.00$26.80$22.05 07/08$18.75–$28.40$25.60--
$55.00Oct 16$25.70$29.00$27.35$29.00 07/10$19.75–$29.15$27.35--
$55.00Jan 15$28.20$29.50$28.85$29.80 07/10$21.35–$30.05$28.85--
$55.00Jan 21$31.50$34.50$33.00$31.00 06/25$25.75–$34.00$31.50--
$110.00Aug 21$0.00$0.40$0.20$0.30 07/10$0.20–$0.98$0.2032
$110.00Jan 21$7.00$10.50$8.75$8.90 07/10$4.75–$8.75$8.75--
$52.50Jul 17$27.80$30.70$29.25$8.00 05/14$21.10–$30.95$27.80--
$52.50Oct 16$28.20$31.70$29.95$22.23 06/16$22.05–$31.55$28.20--
$52.50Jan 15$29.50$32.70$31.10$28.06 07/10$23.50–$32.20$29.50--
$52.50Jan 21$32.50$37.00$34.75$25.00 06/10$27.50–$35.75$32.50--
$50.00Jul 17$30.30$33.20$31.75$15.75 06/05$23.75–$33.35$30.30--
$50.00Jan 15$31.60$34.80$33.20$30.50 06/30$25.65–$34.15$31.60--
$50.00Jan 21$34.50$39.00$36.75$33.94 06/25$29.50–$37.75$34.50--
$115.00Jan 15$0.40$2.85$1.63$0.85 07/08$0.85–$1.68$0.85--
$115.00Jan 21$6.00$9.50$7.75$5.90 07/02$5.50–$7.75$6.00--
$47.50Jul 17$32.80$35.70$34.25$29.52 06/23$26.10–$35.90$32.80--
$47.50Jan 15$34.10$37.40$35.75$32.61 07/10$27.75–$36.40$34.10--
$47.50Jan 21$36.50$40.00$38.25$38.50 07/10$31.25–$39.75$38.25--
$45.00Jan 15$36.20$39.80$38.00$28.80 06/16$30.20–$39.20$36.20--
$45.00Jan 21$38.00$42.50$40.25$32.86 06/15$33.05–$41.75$38.00--
$120.00Jan 21$4.00$7.60$5.80$7.40 07/10$5.00–$6.05$5.80--
$42.50Jan 21$40.00$44.50$42.25$39.48 07/09$35.00–$43.75$40.00--
$40.00Jan 21$43.40$46.30$44.85$41.43 07/09$37.10–$45.95$43.40--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.75$3.10$1.93$1.26 07/10$1.88–$9.20$1.261.0K
$82.50Aug 21$5.10$5.40$5.25$4.10 07/10$4.50–$8.35$5.1014
$82.50Jan 15$8.00$10.00$9.00$8.90 07/10$8.85–$13.45$8.90--
$80.00Jul 17$0.65$2.05$1.35$0.25 07/10$0.83–$6.95$0.65192
$80.00Aug 21$3.80$4.20$4.00$3.30 07/10$3.00–$6.60$3.80132
$80.00Oct 16$4.30$6.30$5.30$7.20 07/09$5.10–$10.05$5.30--
$80.00Jan 15$6.80$8.70$7.75$9.68 07/07$7.65–$11.95$7.7537
$80.00Jan 21$11.00$16.00$13.50$15.00 06/22$13.00–$16.50$13.50--
$85.00Jul 17$2.85$4.80$3.83$3.20 07/10$2.80–$11.65$3.20--
$85.00Aug 21$6.30$6.90$6.60$5.77 07/10$5.80–$10.10$6.30--
$85.00Jan 21$14.00$18.50$16.25$17.60 07/09$15.75–$19.50$16.25--
$77.50Jul 17$0.00$0.80$0.40$0.32 07/10$0.30–$5.10$0.3252
$77.50Aug 21$2.80$3.20$3.00$2.33 07/10$2.70–$5.30$2.80123
$77.50Oct 16$3.30$5.20$4.25$4.50 07/10$4.15–$8.20$4.25--
$77.50Jan 15$5.70$7.40$6.55$7.80 07/02$6.55–$10.40$6.55--
$87.50Aug 21$7.00$9.00$8.00$6.98 07/10$7.15–$12.05$7.00--
$87.50Jan 15$10.60$12.80$11.70$12.00 07/10$11.35–$14.65$11.7014
$75.00Jul 17$0.00$0.20$0.10$0.10 07/10$0.10–$3.55$0.101.1K
$75.00Aug 21$1.70$2.35$2.03$1.66 07/10$1.70–$4.10$1.7075
$75.00Oct 16$2.25$4.30$3.28$5.13 07/08$3.28–$6.95$3.28--
$90.00Jul 17$7.10$10.20$8.65$9.70 07/02$6.60–$16.85$8.65--
$90.00Jan 21$17.00$20.50$18.75$32.45 05/19$18.50–$23.00$18.75--
$72.50Jul 17$0.00$0.15$0.08$0.25 07/09$0.08–$2.38$0.08459
$72.50Aug 21$1.15$1.70$1.42$1.40 07/10$1.23–$3.18$1.40--
$72.50Oct 16$2.15$3.50$2.83$2.55 07/10$2.55–$5.65$2.55139
$70.00Jul 17$0.00$0.10$0.05$0.01 07/10$0.05–$1.53$0.0171
$70.00Aug 21$0.80$1.30$1.05$0.99 07/10$0.98–$2.38$0.99157
$70.00Oct 16$1.20$2.75$1.98$3.30 07/06$1.98–$4.50$1.98--
$70.00Jan 15$2.65$4.80$3.72$3.90 07/10$3.72–$6.70$3.72--
$95.00Jul 17$11.80$15.00$13.40$16.34 06/26$11.65–$21.85$13.40--
$95.00Oct 16$13.90$16.40$15.15$15.10 07/10$14.20–$22.00$15.10--
$67.50Jul 17$0.00$0.05$0.03$0.15 07/09$0.03–$0.83$0.03--
$67.50Aug 21$0.45$1.10$0.78$0.79 07/10$0.77–$1.88$0.78--
$67.50Oct 16$1.25$2.20$1.73$3.40 06/17$1.70–$3.70$1.7346
$67.50Jan 15$2.00$4.20$3.10$3.50 07/10$3.10–$5.65$3.10--
$67.50Jan 21$6.00$10.40$8.20$13.50 06/05$8.00–$10.10$8.20--
$65.00Jul 17$0.00$0.15$0.08$0.10 07/01$0.08–$0.88$0.08--
$65.00Aug 21$0.15$0.80$0.48$0.59 07/10$0.48–$1.35$0.48--
$65.00Oct 16$0.30$2.00$1.15$1.49 07/10$1.15–$2.68$1.15--
$65.00Jan 15$1.85$3.70$2.78$2.85 07/10$2.78–$4.75$2.78--
$62.50Jul 17$0.00$1.05$0.53$0.55 06/22$0.05–$0.85$0.53--
$62.50Oct 16$0.05$1.70$0.88$1.50 07/02$0.85–$2.03$0.88--
$62.50Jan 15$1.00$3.30$2.15$2.65 07/06$2.03–$3.98$2.15--
$60.00Jul 17$0.00$0.50$0.25$0.05 06/29$0.05–$0.88$0.05--
$60.00Aug 21$0.10$0.80$0.45$0.46 07/08$0.38–$1.35$0.45--
$60.00Oct 16$0.65$1.45$1.05$1.00 06/30$0.70–$1.80$1.0032
$60.00Jan 15$0.75$2.60$1.68$2.24 07/10$1.60–$3.20$1.68--
$60.00Jan 21$4.10$7.50$5.80$6.96 07/08$5.80–$8.10$5.80--
$57.50Jul 17$0.00$1.05$0.53$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–$1.35$0.80--
$57.50Jan 15$0.45$2.40$1.43$1.54 07/01$1.25–$2.55$1.43--
$55.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$0.38$0.0397
$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 07/07$0.33–$1.23$0.43--
$55.00Jan 15$0.15$1.90$1.02$1.60 07/08$0.93–$2.23$1.02--
$55.00Jan 21$2.90$7.00$4.95$5.20 07/08$4.50–$6.55$4.95--
$52.50Jul 17$0.00$1.00$0.50$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–$1.17$0.43--
$52.50Jan 15$0.05$2.05$1.05$0.95 07/10$0.65–$2.08$0.95--
$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$1.50$0.88$0.45 06/26$0.35–$1.25$0.45--
$50.00Jan 15$0.05$1.95$1.00$1.00 07/06$0.55–$1.75$1.00--
$50.00Jan 21$1.00$6.00$3.50$4.67 06/11$2.95–$4.90$3.50--
$47.50Jul 17$0.00$1.00$0.50$0.32 05/26$0.40–$1.08$0.32--
$47.50Oct 16$0.00$1.15$0.57$0.80 05/29$0.18–$1.23$0.57--
$47.50Jan 15$0.45$1.85$1.15$0.80 07/10$0.65–$2.10$0.80--
$45.00Jul 17$0.00$1.00$0.50$0.05 06/12$0.13–$1.08$0.05--
$45.00Jan 15$0.05$1.80$0.93$0.94 06/22$0.40–$1.63$0.93--
$45.00Jan 21$0.00$5.00$2.50$4.96 06/02$2.35–$3.75$2.50--
$40.00Jan 15$0.05$1.65$0.85$0.81 06/11$0.30–$1.27$0.81--
$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$0.05$1.55$0.80$0.40 07/10$0.18–$1.23$0.40--
$32.50Jul 17$0.00$1.00$0.50$0.09 07/07$0.30–$1.08$0.09--
$30.00Jan 21$0.00$5.00$2.50$1.70 05/22$1.60–$2.55$1.70--
$27.50Jan 21$0.00$3.30$1.65$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--
$22.50Jul 17$0.00$0.40$0.20$0.09 07/07$0.20–$0.50$0.093
$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 441
Total Puts 330
Put/Call Ratio 0.75
Net Difference 111

Prior's Put/Call Breakdown

Total Calls 849
Total Puts 525
Put/Call Ratio 0.62
Net Difference 324

Prior 7-Day Put/Call Summary

Total Calls 1,912
Total Puts 2,918
Average Put/Call Ratio 1.96
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