Tour v334
CAKE
CHEESECAKE FACTORY I
$80.44 -1.84%
$80.92 (+0.60%)🌙
as of 07/14 06:41 PM
(7/13 18:16) ◀
|
Tuesday, July 14, 2026 (6:41pm)
January 2026
|
▶ (7/15 18:25)
◀ 7/14 18:41 ▶

Option Volume

Detail
ℹ
Current (07/14) 119
Calls: 110 (92%)
Puts: 9 (8%)
Prior (07/13) 771
Calls: 441 (57%)
Puts: 330 (43%)
Current vs Prior -84.57%
Calls: -75.06% (Calls)
Puts: -97.27% (Puts)
Prior 7-Day Total 5,445
Calls: 2,278 (42%)
Puts: 3,167 (58%)
Prior 7-Day Average 777
Calls: 325 (42%)
Puts: 452 (58%)
Current vs Prior 7-Day Avg -84.70%
Calls: -66.20%
Puts: -98.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $57.7K
Calls: $56.6K (98%)
Puts: $1.1K (2%)
Prior (07/13) $497.1K
Calls: $372.2K (75%)
Puts: $124.8K (25%)
Current vs Prior -88.40%
Calls: -84.79%
Puts: -99.15%
Prior 7-Day Total $3.17M
Calls: $2.49M (79%)
Puts: $677.3K (21%)
Prior 7-Day Average $452.8K
Calls: $356.0K (79%)
Puts: $96.8K (21%)
Current vs Prior 7-Day Avg -87.27%
Calls: -84.10%
Puts: -98.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.08
Prior (07/13) 0.75
Current vs Prior -89.07%
Prior 7-Day Average 1.92
Current vs Prior 7-Day Avg -95.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 2,673
Calls: 2,247 (84%)
Puts: 426 (16%)
Prior (07/13) 6,567
Calls: 2,820 (43%)
Puts: 3,747 (57%)
Current vs Prior -59.30%
Prior 7-Day Total 30,042
Calls: 17,284 (58%)
Puts: 12,758 (42%)
Prior 7-Day Average 4,291
Calls: 2,469 (58%)
Puts: 1,822 (42%)
Current vs Prior 7-Day Avg -37.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.85% | 13.36%4.85% | 13.36%
Prior 5.34% | 13.18%5.34% | 13.18%
Current vs Prior -9.29% | +1.41%-9.29% | +1.41%
Prior 7-Day Avg 6.40% | 13.46%6.40% | 13.46%
Current vs 7-Day Avg -24.22% | -0.72%-24.22% | -0.72%
Prior 7-Day Eod 5.34% | 13.18%5.34% | 13.18%
Current vs 7-Day Eod -9.29% | +1.41%-9.29% | +1.41%
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 ($56.6K) vs puts ($1.1K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 85% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (110 calls vs 9 puts).

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 NEUTRAL
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 -- 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. 5 found (avg delta 0.77, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 178.5011.80$10.1532.5%10.98--
$57.50Jul 1721.4025.00$23.2015.5%10.9447
$77.50Jul 172.554.30$3.4351.0%100.82366
$80.00Jul 170.852.45$1.6597.0%190.57731
$80.00Aug 214.305.40$4.8522.7%30.5544
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 81, top 19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.852.45$1.6597.0%190.57731
$85.00Jul 170.000.30$0.15200.0%150.10--
$90.00Aug 211.151.85$1.5046.7%110.24133
$77.50Jul 172.554.30$3.4351.0%100.82366
$85.00Aug 212.203.30$2.7540.0%40.3835
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 170.000.70$0.35200.0%20.18--
$75.00Aug 211.352.60$1.9863.1%20.2878
$67.50Jul 170.000.70$0.35200.0%10.07167
$80.00Jul 170.451.80$1.13119.5%10.43--
$67.50Aug 210.401.10$0.7593.3%10.1157

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 44.3%, max 191.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2147.5%41.4%14.9%22775
$85.00Jul 17Aug 2146.2%43.7%5.8%1935
$82.50Jul 17Aug 2144.2%44.0%0.3%486
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 21141.8%48.7%191.4%2224
$77.50Jul 17Aug 2148.0%43.9%9.3%3124

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 49.00, avg 7.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.10$4.90$0.1049.00$95.10
$82.50$85.00Jul 17$0.38$2.12$0.385.58$82.88
$87.50$90.00Aug 21$0.48$2.02$0.484.21$87.98
$90.00$95.00Aug 21$0.97$4.03$0.974.15$90.97
$85.00$87.50Aug 21$0.77$1.73$0.772.25$85.77
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$67.50Aug 21$1.23$6.27$1.235.10$73.77
$80.00$77.50Jul 17$0.78$1.72$0.782.21$79.22
$77.50$75.00Aug 21$1.12$1.38$1.121.23$76.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 8.62, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$77.50Jul 17$6.72$6.72$0.788.62$76.72
$77.50$80.00Jul 17$1.78$1.78$0.722.47$79.28
$80.00$82.50Aug 21$1.15$1.15$1.350.85$81.15
$80.00$82.50Jul 17$1.12$1.12$1.380.81$81.12
$82.50$85.00Aug 21$0.95$0.95$1.550.61$83.45
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$77.50$75.00Aug 21$1.12$1.12$1.380.81$76.38
$80.00$77.50Jul 17$0.78$0.78$1.720.45$79.22
$75.00$67.50Aug 21$1.23$1.23$6.270.20$73.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.42, cheapest $0.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$2.6046.2%43.7%
$82.50Jul 17Aug 21$3.1744.2%44.0%
$80.00Jul 17Aug 21$3.2047.5%41.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$0.40141.8%48.7%
$77.50Jul 17Aug 21$2.7548.0%43.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.46% of stock, avg 4.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$1.65$1.13$2.78$77.22$82.783.46%
$77.50Jul 17$3.43$0.35$3.78$73.72$81.284.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.62% of stock, avg 3.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$77.50Jul 17$0.15$0.35$0.50$77.00$85.50
$85.00$67.50Jul 17$0.15$0.35$0.50$67.00$85.50
$82.50$77.50Jul 17$0.53$0.35$0.88$76.62$83.38
$82.50$67.50Jul 17$0.53$0.35$0.88$66.62$83.38
$85.00$80.00Jul 17$0.15$1.13$1.28$78.72$86.28
$95.00$67.50Aug 21$0.53$0.75$1.28$66.22$96.28
$82.50$80.00Jul 17$0.53$1.13$1.66$78.34$84.16
$90.00$67.50Aug 21$1.50$0.75$2.25$65.25$92.25
$95.00$75.00Aug 21$0.53$1.98$2.51$72.49$97.51
$87.50$67.50Aug 21$1.98$0.75$2.73$64.77$90.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 9.87, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7880/82Aug 21$2.27$0.239.87$75.23$82.27
75/7882/85Aug 21$2.07$0.434.81$75.43$84.57
75/7885/88Aug 21$1.89$0.613.10$75.61$86.89
75/7888/90Aug 21$1.60$0.901.78$75.90$89.10
78/8082/85Jul 17$1.16$1.340.87$78.84$83.66
75/7890/95Aug 21$2.09$2.910.72$75.41$92.09
68/7580/82Aug 21$2.38$5.120.46$72.62$82.38
68/7590/95Aug 21$2.20$5.300.42$72.80$92.20
68/7582/85Aug 21$2.18$5.320.41$72.82$84.68
68/7585/88Aug 21$2.00$5.500.36$73.00$87.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 12.89, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.18$2.3212.89
$80.00$82.50$85.00Aug 21$0.20$2.3011.50
$85.00$87.50$90.00Aug 21$0.29$2.217.62
$90.00$95.00$100.00Aug 21$0.87$4.134.75
$77.50$80.00$82.50Jul 17$0.66$1.842.79
PUTS (0)
No puts found

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 $-0.35, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.33$4.67
$87.50$90.001:2Aug 21-$1.02$1.48
$85.00$87.501:2Aug 21-$1.21$1.29
$82.50$85.001:2Aug 21-$1.80$0.70
$57.50$70.001:2Jul 17$2.90$9.60
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$77.50$67.501:2Jul 17-$0.35$9.65
$77.50$75.001:2Aug 21-$0.86$1.64
$75.00$67.501:2Aug 21$0.48$7.02
$80.00$77.501:2Jul 17$0.43$2.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.85%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$82.50Aug 21$3.100.462.6%3.85%6.41%2--
$85.00Aug 21$2.200.385.7%2.73%8.40%435
$90.00Aug 21$1.150.2411.9%1.43%13.31%11133
$87.50Aug 21$0.950.308.8%1.18%9.96%131
$95.00Aug 21$0.100.1118.1%0.12%18.22%2--
$100.00Aug 21$0.100.0824.3%0.12%24.44%212

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 $62.50 01-15 call last traded $23.10 on 07/10 (now $20.60/$22.50) — try a limit near $21.55. Also watch the $57.50 10-16 call last traded $22.60 on 06/26 (now $22.70/$25.80) — try a limit near $22.70; the $57.50 07-17 call last traded $21.88 on 06/30 (now $21.40/$25.00) — try a limit near $21.88. Most tradeable put: the $77.50 08-21 put last traded $2.33 on 07/10 (now $2.50/$3.70) — try a limit near $2.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.85$2.45$1.65$3.50 07/10$0.73–$3.25$1.65731
$80.00Aug 21$4.30$5.40$4.85$7.00 07/10$3.15–$6.75$4.8544
$80.00Oct 16$6.30$7.90$7.10$8.20 07/10$4.15–$8.75$7.10--
$80.00Jan 15$8.00$11.40$9.70$11.00 07/10$6.65–$11.35$9.70--
$80.00Jan 21$15.00$19.70$17.35$16.30 06/30$13.00–$19.25$16.30--
$82.50Jul 17$0.05$1.00$0.53$1.95 07/10$0.33–$1.92$0.5386
$82.50Aug 21$3.10$4.30$3.70$4.50 07/10$2.35–$5.40$3.70--
$82.50Oct 16$5.20$6.70$5.95$6.40 07/10$3.38–$7.15$5.95--
$82.50Jan 15$6.90$10.40$8.65$7.49 06/18$5.75–$10.25$7.49--
$82.50Jan 21$15.40$19.00$17.20$14.58 06/22$12.10–$18.00$15.404
$77.50Jul 17$2.55$4.30$3.43$5.74 07/10$1.27–$5.60$3.43366
$77.50Aug 21$5.70$6.90$6.30$8.40 07/10$4.05–$8.35$6.30--
$77.50Oct 16$6.90$9.90$8.40$8.00 06/30$5.00–$10.05$8.00--
$77.50Jan 15$10.40$12.50$11.45$10.70 07/06$7.60–$12.90$10.70--
$85.00Jul 17$0.00$0.30$0.15$0.80 07/10$0.15–$0.88$0.15--
$85.00Aug 21$2.20$3.30$2.75$3.95 07/10$1.73–$3.95$2.7535
$85.00Oct 16$4.60$5.70$5.15$6.80 07/10$2.73–$6.20$5.15243
$85.00Jan 15$5.90$9.10$7.50$8.04 07/10$5.05–$8.90$7.50--
$85.00Jan 21$14.00$17.30$15.65$13.90 07/09$11.25–$16.50$14.00--
$75.00Jul 17$4.30$6.90$5.60$6.85 07/10$2.30–$8.15$5.60--
$75.00Aug 21$6.50$9.30$7.90$10.15 07/10$5.45–$9.95$7.90--
$75.00Oct 16$8.30$11.40$9.85$7.88 07/08$6.05–$11.95$8.30--
$75.00Jan 15$10.60$13.90$12.25$10.10 06/17$8.65–$14.40$10.60--
$75.00Jan 21$17.50$22.00$19.75$19.29 06/29$15.30–$21.50$19.29--
$87.50Jul 17$0.00$0.75$0.38$0.40 07/10$0.23–$0.53$0.38--
$87.50Aug 21$0.95$3.00$1.98$3.10 07/10$1.13–$2.98$1.9831
$87.50Oct 16$3.70$4.70$4.20$4.60 07/10$2.28–$5.10$4.20--
$87.50Jan 15$5.20$8.20$6.70$7.05 07/10$5.05–$7.85$6.70--
$87.50Jan 21$12.00$16.80$14.40$14.71 07/10$12.50–$16.15$14.40--
$72.50Jul 17$7.00$9.30$8.15$10.00 07/10$3.60–$10.90$8.15--
$72.50Aug 21$8.90$11.30$10.10$7.70 06/18$7.10–$12.10$8.90--
$72.50Oct 16$11.00$13.00$12.00$9.38 06/17$7.30–$13.75$11.00--
$72.50Jan 15$12.20$15.40$13.80$12.95 07/02$9.85–$16.05$12.95--
$72.50Jan 21$18.50$23.50$21.00$20.50 06/29$16.40–$22.75$20.50--
$90.00Jul 17$0.00$0.75$0.38$0.20 07/10$0.15–$0.60$0.20--
$90.00Aug 21$1.15$1.85$1.50$2.25 07/10$0.68–$2.17$1.50133
$90.00Oct 16$2.90$3.90$3.40$4.56 07/10$1.55–$4.25$3.40--
$90.00Jan 15$4.10$7.30$5.70$7.00 07/10$3.55–$6.85$5.70--
$90.00Jan 21$12.50$16.00$14.25$11.73 07/09$9.50–$15.00$12.50--
$70.00Jul 17$8.50$11.80$10.15$11.20 07/10$5.25–$13.20$10.15--
$70.00Aug 21$10.00$13.50$11.75$8.90 07/09$8.65–$14.30$10.00--
$70.00Oct 16$11.80$15.10$13.45$15.80 07/10$8.60–$15.50$13.45--
$70.00Jan 15$13.90$17.10$15.50$17.80 07/10$11.00–$18.00$15.50--
$70.00Jan 21$20.00$25.00$22.50$24.19 07/10$17.25–$24.25$22.50--
$67.50Jul 17$12.00$14.30$13.15$15.70 07/10$7.35–$15.85$13.15--
$67.50Aug 21$13.00$15.30$14.15$11.20 06/23$10.60–$16.60$13.00--
$67.50Oct 16$14.20$16.90$15.55$18.50 07/10$10.15–$17.80$15.55--
$67.50Jan 15$16.30$18.90$17.60$15.00 07/02$12.70–$19.75$16.30--
$67.50Jan 21$23.00$26.00$24.50$25.59 07/10$18.25–$25.75$24.50--
$95.00Jul 17$0.00$0.25$0.13$0.05 07/06$0.10–$0.70$0.05--
$95.00Aug 21$0.10$0.95$0.53$1.05 07/10$0.50–$1.48$0.53--
$95.00Oct 16$0.85$3.40$2.13$2.25 07/10$1.02–$2.78$2.13--
$95.00Jan 15$2.90$5.80$4.35$5.50 07/10$2.83–$5.25$4.35--
$95.00Jan 21$9.00$13.60$11.30$12.05 07/10$8.25–$13.15$11.30139
$65.00Jul 17$14.40$17.20$15.80$14.95 07/10$9.35–$18.30$14.95--
$65.00Aug 21$15.30$18.40$16.85$15.65 07/10$12.75–$18.95$15.65--
$65.00Oct 16$15.40$19.50$17.45$15.07 07/06$11.95–$19.80$15.40--
$65.00Jan 15$17.80$21.40$19.60$18.38 07/02$14.20–$21.45$18.38--
$65.00Jan 21$23.00$27.50$25.25$24.00 06/25$19.75–$27.25$24.0097
$62.50Jul 17$16.70$20.00$18.35$17.05 06/26$11.65–$20.85$17.05--
$62.50Oct 16$17.50$21.20$19.35$6.78 05/26$13.70–$21.75$17.50--
$62.50Jan 15$20.60$22.50$21.55$23.10 07/10$15.85–$24.00$21.55257
$62.50Jan 21$24.50$29.00$26.75$24.79 06/24$21.00–$28.75$24.79--
$100.00Aug 21$0.10$0.75$0.43$0.57 07/10$0.38–$1.33$0.4312
$100.00Oct 16$0.50$2.40$1.45$2.00 07/10$0.65–$1.85$1.45--
$100.00Jan 15$1.95$4.70$3.33$2.54 06/25$1.95–$3.73$2.54--
$100.00Jan 21$8.00$12.50$10.25$10.02 07/02$7.20–$11.25$10.02--
$60.00Jul 17$19.40$22.50$20.95$16.38 06/17$13.85–$23.05$19.40--
$60.00Oct 16$20.60$23.50$22.05$20.70 06/30$15.70–$24.50$20.70--
$60.00Jan 15$22.50$25.30$23.90$25.90 07/10$17.40–$25.90$23.90--
$60.00Jan 21$27.70$30.50$29.10$31.00 07/10$22.70–$30.50$29.10--
$57.50Jul 17$21.40$25.00$23.20$21.88 06/30$16.55–$25.80$21.8847
$57.50Oct 16$22.70$25.80$24.25$22.60 06/26$17.75–$26.75$22.7022
$57.50Jan 15$23.50$27.40$25.45$19.00 06/11$19.30–$27.95$23.50--
$57.50Jan 21$27.50$32.50$30.00$33.00 07/10$24.00–$32.25$30.00--
$105.00Jan 15$1.00$4.00$2.50$1.95 06/12$1.70–$3.10$1.95--
$105.00Jan 21$6.50$11.50$9.00$8.24 07/01$5.85–$10.00$8.24--
$55.00Jul 17$24.80$27.50$26.15$22.05 07/08$18.75–$28.40$24.80--
$55.00Oct 16$25.10$28.30$26.70$29.00 07/10$19.75–$29.15$26.70--
$55.00Jan 15$26.70$28.50$27.60$29.80 07/10$21.35–$30.05$27.60--
$55.00Jan 21$29.50$34.00$31.75$31.00 06/25$25.75–$34.00$31.00--
$52.50Jul 17$27.10$30.00$28.55$8.00 05/14$21.10–$30.95$27.10--
$52.50Oct 16$26.70$30.80$28.75$22.23 06/16$22.05–$31.55$26.70--
$52.50Jan 15$27.80$31.80$29.80$28.06 07/10$23.50–$32.20$28.06--
$52.50Jan 21$31.00$36.00$33.50$25.00 06/10$27.50–$35.75$31.00--
$110.00Aug 21$0.05$0.70$0.38$0.30 07/10$0.20–$0.98$0.30--
$110.00Jan 21$5.00$10.00$7.50$8.90 07/10$4.75–$8.75$7.50--
$50.00Jul 17$30.00$32.50$31.25$15.75 06/05$23.75–$33.35$30.00--
$50.00Jan 15$30.10$33.90$32.00$30.50 06/30$25.65–$34.15$30.50--
$50.00Jan 21$33.00$38.00$35.50$33.94 06/25$29.50–$37.75$33.94--
$47.50Jul 17$31.30$35.00$33.15$29.52 06/23$26.10–$35.90$31.30--
$47.50Jan 15$32.40$36.30$34.35$32.61 07/10$27.75–$36.40$32.61--
$47.50Jan 21$35.00$39.50$37.25$38.50 07/10$31.25–$39.75$37.25--
$115.00Jan 15$0.20$2.40$1.30$0.85 07/08$0.85–$1.68$0.85--
$115.00Jan 21$4.50$9.00$6.75$5.90 07/02$5.50–$7.75$5.90--
$45.00Jan 15$34.70$38.70$36.70$28.80 06/16$30.20–$39.20$34.70--
$45.00Jan 21$37.00$41.50$39.25$32.86 06/15$33.05–$41.75$37.00--
$42.50Jan 21$39.00$43.50$41.25$39.48 07/09$35.00–$43.75$39.48--
$120.00Jan 21$3.50$8.50$6.00$7.40 07/10$5.00–$6.05$6.00--
$40.00Jan 21$42.10$45.10$43.60$41.43 07/09$37.10–$45.95$42.10--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.45$1.80$1.13$0.25 07/10$0.83–$6.95$0.45--
$80.00Aug 21$3.10$4.90$4.00$3.30 07/10$3.00–$6.60$3.30--
$80.00Oct 16$5.90$7.30$6.60$7.20 07/09$5.10–$10.05$6.60--
$80.00Jan 15$7.00$10.10$8.55$9.68 07/07$7.65–$11.95$8.55--
$80.00Jan 21$11.50$15.70$13.60$15.00 06/22$13.00–$16.50$13.60--
$82.50Jul 17$1.20$3.30$2.25$1.26 07/10$1.88–$9.20$1.26--
$82.50Aug 21$4.70$7.10$5.90$4.10 07/10$4.50–$8.35$4.70--
$82.50Jan 15$8.00$11.40$9.70$8.90 07/10$8.85–$13.45$8.90--
$77.50Jul 17$0.00$0.70$0.35$0.32 07/10$0.30–$5.10$0.32--
$77.50Aug 21$2.50$3.70$3.10$2.33 07/10$2.70–$5.30$2.50124
$77.50Oct 16$4.80$6.30$5.55$4.50 07/10$4.15–$8.20$4.80--
$77.50Jan 15$5.50$8.50$7.00$7.80 07/02$6.55–$10.40$7.00--
$85.00Jul 17$3.40$6.40$4.90$3.20 07/10$2.80–$11.65$3.40--
$85.00Aug 21$6.00$7.90$6.95$5.77 07/10$5.80–$10.10$6.00--
$85.00Jan 21$14.00$18.30$16.15$17.60 07/09$15.75–$19.50$16.15--
$75.00Jul 17$0.00$0.50$0.25$0.10 07/10$0.10–$3.55$0.10--
$75.00Aug 21$1.35$2.60$1.98$1.66 07/10$1.70–$4.10$1.6678
$75.00Oct 16$3.80$5.00$4.40$5.13 07/08$3.28–$6.95$4.40--
$87.50Aug 21$7.70$10.40$9.05$6.98 07/10$7.15–$12.05$7.70--
$87.50Jan 15$11.00$13.40$12.20$12.00 07/10$11.35–$14.65$12.00--
$72.50Jul 17$0.00$0.15$0.08$0.25 07/09$0.08–$2.38$0.08--
$72.50Aug 21$0.95$1.90$1.42$1.40 07/10$1.23–$3.18$1.40--
$72.50Oct 16$2.95$4.10$3.53$2.55 07/10$2.55–$5.65$2.95--
$90.00Jul 17$8.20$10.60$9.40$9.70 07/02$6.60–$16.85$9.40--
$90.00Jan 21$17.00$21.20$19.10$32.45 05/19$18.50–$23.00$19.10--
$70.00Jul 17$0.00$0.10$0.05$0.01 07/10$0.05–$1.38$0.01--
$70.00Aug 21$0.40$1.40$0.90$0.99 07/10$0.90–$2.38$0.90--
$70.00Oct 16$1.20$2.75$1.98$3.30 07/06$1.98–$4.50$1.98--
$70.00Jan 15$2.90$5.60$4.25$3.90 07/10$3.72–$6.70$3.90--
$67.50Jul 17$0.00$0.70$0.35$0.15 07/09$0.03–$0.83$0.15167
$67.50Aug 21$0.40$1.10$0.75$0.79 07/10$0.75–$1.88$0.7557
$67.50Oct 16$0.70$2.55$1.63$3.40 06/17$1.63–$3.70$1.63--
$67.50Jan 15$2.05$4.80$3.43$3.50 07/10$3.10–$5.65$3.43--
$67.50Jan 21$6.00$9.90$7.95$13.50 06/05$7.95–$10.00$7.95--
$95.00Jul 17$12.50$16.40$14.45$16.34 06/26$11.65–$21.85$14.45--
$95.00Oct 16$14.10$18.20$16.15$15.10 07/10$14.20–$22.00$15.10--
$65.00Jul 17$0.00$0.95$0.48$0.10 07/01$0.08–$0.88$0.10--
$65.00Aug 21$0.10$0.85$0.48$0.59 07/10$0.48–$1.35$0.48--
$65.00Oct 16$0.40$2.15$1.27$1.49 07/10$1.15–$2.68$1.27--
$65.00Jan 15$2.40$3.30$2.85$2.85 07/10$2.78–$4.75$2.85--
$62.50Jul 17$0.00$1.05$0.53$0.55 06/22$0.05–$0.85$0.53--
$62.50Oct 16$0.15$1.80$0.98$1.50 07/02$0.85–$2.03$0.98--
$62.50Jan 15$1.10$2.75$1.93$2.65 07/06$1.93–$3.98$1.93--
$60.00Jul 17$0.00$0.55$0.28$0.05 06/29$0.05–$0.88$0.05--
$60.00Aug 21$0.00$1.35$0.68$0.46 07/08$0.38–$1.35$0.46--
$60.00Oct 16$0.10$1.10$0.60$1.00 06/30$0.60–$1.80$0.60--
$60.00Jan 15$0.90$2.45$1.68$2.24 07/10$1.60–$3.20$1.68--
$60.00Jan 21$3.50$8.50$6.00$6.96 07/08$5.80–$8.10$6.00--
$57.50Jul 17$0.00$0.95$0.48$0.06 06/26$0.05–$0.68$0.06--
$57.50Oct 16$0.20$0.95$0.57$0.80 06/29$0.40–$1.35$0.57--
$57.50Jan 15$0.55$2.50$1.53$1.54 07/01$1.25–$2.55$1.53--
$55.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$0.38$0.03--
$55.00Aug 21$0.00$1.35$0.68$0.25 07/01$0.15–$1.23$0.25--
$55.00Oct 16$0.30$0.60$0.45$0.75 07/07$0.33–$1.23$0.45--
$55.00Jan 15$0.20$2.20$1.20$1.60 07/08$0.93–$2.23$1.20--
$55.00Jan 21$2.00$7.00$4.50$5.20 07/08$4.50–$6.55$4.50--
$52.50Jul 17$0.00$0.95$0.48$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$2.10$1.08$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$1.25$0.75$0.45 06/26$0.35–$1.25$0.45--
$50.00Jan 15$0.10$2.00$1.05$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$1.35$0.68$0.80 05/29$0.18–$1.13$0.68--
$47.50Jan 15$0.45$1.85$1.15$0.80 07/10$0.65–$1.60$0.80--
$45.00Jul 17$0.00$1.00$0.50$0.05 06/12$0.38–$1.08$0.05--
$45.00Jan 15$0.05$1.10$0.58$0.94 06/22$0.40–$1.63$0.58--
$45.00Jan 21$0.00$4.10$2.05$4.96 06/02$2.05–$3.75$2.05--
$40.00Jan 15$0.00$1.65$0.83$0.81 06/11$0.30–$1.27$0.81--
$40.00Jan 21$0.40$5.00$2.70$3.28 05/29$2.23–$2.85$2.70--
$37.50Jan 21$0.35$5.00$2.68$3.30 05/14$1.92–$3.08$2.68--
$35.00Jan 15$0.00$1.55$0.78$0.40 07/10$0.18–$1.20$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$3.20$1.60$1.70 05/22$1.60–$2.55$1.60--
$27.50Jan 21$0.00$3.10$1.55$1.35 06/12$1.55–$2.50$1.35--
$25.00Jul 17$0.00$0.10$0.05$0.15 06/29$0.05–$1.08$0.05--
$25.00Jan 21$0.00$3.00$1.50$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$0.09--
$22.50Jan 21$0.00$2.95$1.48$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 110
Total Puts 9
Put/Call Ratio 0.08
Net Difference 101

Prior's Put/Call Breakdown

Total Calls 441
Total Puts 330
Put/Call Ratio 0.75
Net Difference 111

Prior 7-Day Put/Call Summary

Total Calls 2,278
Total Puts 3,167
Average Put/Call Ratio 1.92
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