Tour v340
CAKE
CHEESECAKE FACTORY I
$80.27 -0.21%
$80.37 (+0.12%)🌙
as of 07/15 06:25 PM
(7/14 18:41) ◀
|
Wednesday, July 15, 2026 (6:25pm)
January 2026
|
▶ (7/16 18:16)
◀ 7/15 18:25 ▶

Option Volume

Detail
ℹ
Current (07/15) 412
Calls: 161 (39%)
Puts: 251 (61%)
Prior (07/14) 119
Calls: 110 (92%)
Puts: 9 (8%)
Current vs Prior +246.22%
Calls: +46.36% (Calls)
Puts: +2688.89% (Puts)
Prior 7-Day Total 5,236
Calls: 2,167 (41%)
Puts: 3,069 (59%)
Prior 7-Day Average 748
Calls: 309 (41%)
Puts: 438 (59%)
Current vs Prior 7-Day Avg -44.92%
Calls: -47.99%
Puts: -42.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $173.1K
Calls: $139.8K (81%)
Puts: $33.3K (19%)
Prior (07/14) $57.7K
Calls: $56.6K (98%)
Puts: $1.1K (2%)
Current vs Prior +200.19%
Calls: +147.00%
Puts: +3051.33%
Prior 7-Day Total $3.07M
Calls: $2.41M (78%)
Puts: $663.1K (22%)
Prior 7-Day Average $438.9K
Calls: $344.2K (78%)
Puts: $94.7K (22%)
Current vs Prior 7-Day Avg -60.57%
Calls: -59.38%
Puts: -64.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.56
Prior (07/14) 0.08
Current vs Prior +1805.45%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg -16.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 3,870
Calls: 2,454 (63%)
Puts: 1,416 (37%)
Prior (07/14) 2,673
Calls: 2,247 (84%)
Puts: 426 (16%)
Current vs Prior +44.78%
Prior 7-Day Total 28,548
Calls: 16,885 (59%)
Puts: 11,663 (41%)
Prior 7-Day Average 4,078
Calls: 2,412 (59%)
Puts: 1,666 (41%)
Current vs Prior 7-Day Avg -5.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.82% | 13.89%4.82% | 13.89%
Prior 4.85% | 13.36%4.85% | 13.36%
Current vs Prior -0.56% | +3.94%-0.56% | +3.94%
Prior 7-Day Avg 6.12% | 13.48%6.12% | 13.48%
Current vs 7-Day Avg -21.26% | +3.01%-21.26% | +3.01%
Prior 7-Day Eod 4.85% | 13.36%4.85% | 13.36%
Current vs 7-Day Eod -0.56% | +3.94%-0.56% | +3.94%
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 81% of dollar volume in calls ($139.8K) vs puts ($33.3K). Massive premium surge with dollar volume up 200% vs prior. Unusually high activity with volume up 246% vs prior - elevated interest. Extreme bearish P/C ratio of 1.56 - heavy put buying.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1714.4017.30$15.8518.3%21.00167
$67.50Jul 1711.9014.80$13.3521.7%130.99558
$75.00Jul 174.606.40$5.5032.7%50.94215
$67.50Aug 2113.2015.20$14.2014.1%20.901
$77.50Jul 172.354.00$3.1851.9%10.82--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 171.153.20$2.1794.5%20.881.0K
$90.00Aug 219.7011.70$10.7018.7%10.79--
$82.50Aug 215.606.20$5.9010.2%20.54132

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 261, top 175)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 1711.9014.80$13.3521.7%130.99558
$80.00Jul 170.452.95$1.70147.1%110.67719
$82.50Jul 170.001.05$0.53198.1%110.3184
$85.00Jul 170.050.40$0.23152.2%60.14430
$90.00Aug 210.602.00$1.30107.7%60.23142
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.051.25$0.65184.6%1750.38--
$70.00Aug 211.102.00$1.5558.1%50.19--
$80.00Aug 213.704.90$4.3027.9%30.45133
$72.50Jul 170.000.80$0.40200.0%20.11--
$82.50Jul 171.153.20$2.1794.5%20.881.0K

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 61.8%, max 154.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$67.50Jul 17Aug 21123.4%48.5%154.3%15559
$75.00Jul 17Aug 2175.2%46.2%62.9%8215
$77.50Jul 17Aug 2170.0%44.6%56.8%2--
$85.00Jul 17Aug 2158.2%45.4%28.3%9468
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 2175.2%46.2%62.9%2--
$82.50Jul 17Aug 2146.8%44.4%5.5%41.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 9.00, avg 3.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$0.53$4.47$0.538.43$90.53
$82.50$85.00Jul 17$0.30$2.20$0.307.33$82.80
$87.50$90.00Aug 21$0.65$1.85$0.652.85$88.15
$77.50$80.00Aug 21$0.95$1.55$0.951.63$78.45
$85.00$87.50Aug 21$0.95$1.55$0.951.63$85.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.50$4.50$0.509.00$79.50
$75.00$70.00Aug 21$0.73$4.27$0.735.85$74.27
$80.00$75.00Aug 21$2.02$2.98$2.021.48$77.98
$82.50$80.00Jul 17$1.52$0.98$1.520.64$80.98
$82.50$80.00Aug 21$1.60$0.90$1.600.56$80.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 12.89, avg 1.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Jul 17$2.32$2.32$0.1812.89$77.32
$67.50$75.00Aug 21$6.25$6.25$1.255.00$73.75
$75.00$77.50Aug 21$1.75$1.75$0.752.33$76.75
$77.50$80.00Jul 17$1.48$1.48$1.021.45$78.98
$80.00$85.00Aug 21$2.35$2.35$2.650.89$82.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$80.00Aug 21$1.60$1.60$0.901.78$80.90
$90.00$82.50Aug 21$4.80$4.80$2.701.78$85.20
$82.50$80.00Jul 17$1.52$1.52$0.981.55$80.98
$80.00$75.00Aug 21$2.02$2.02$2.980.68$77.98
$75.00$70.00Aug 21$0.73$0.73$4.270.17$74.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.76, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$67.50Jul 17Aug 21$0.85123.4%48.5%
$75.00Jul 17Aug 21$2.4575.2%46.2%
$85.00Jul 17Aug 21$2.6758.2%45.4%
$77.50Jul 17Aug 21$3.0270.0%44.6%
$80.00Jul 17Aug 21$3.5545.0%45.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$2.1375.2%46.2%
$80.00Jul 17Aug 21$3.6545.0%45.3%
$82.50Jul 17Aug 21$3.7346.8%44.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.93% of stock, avg 8.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Jul 17$1.70$0.65$2.35$77.65$82.352.93%
$82.50Jul 17$0.53$2.17$2.70$79.80$85.203.36%
$75.00Jul 17$5.50$0.15$5.65$69.35$80.657.04%
$80.00Aug 21$5.25$4.30$9.55$70.45$89.5511.90%
$75.00Aug 21$7.95$2.28$10.23$64.77$85.2312.74%
$90.00Aug 21$1.30$10.70$12.00$78.00$102.0014.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.47% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Jul 17$0.23$0.15$0.38$74.62$85.38
$85.00$72.50Jul 17$0.23$0.40$0.63$71.87$85.63
$82.50$75.00Jul 17$0.53$0.15$0.68$74.32$83.18
$85.00$80.00Jul 17$0.23$0.65$0.88$79.12$85.88
$82.50$72.50Jul 17$0.53$0.40$0.93$71.57$83.43
$82.50$80.00Jul 17$0.53$0.65$1.18$78.82$83.68
$95.00$70.00Aug 21$0.77$1.55$2.32$67.68$97.32
$90.00$70.00Aug 21$1.30$1.55$2.85$67.15$92.85
$95.00$75.00Aug 21$0.77$2.28$3.05$71.95$98.05
$87.50$70.00Aug 21$1.95$1.55$3.50$66.50$91.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 9.00, avg credit $2.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8288/90Aug 21$2.25$0.259.00$80.25$89.75
70/7580/85Aug 21$3.08$1.921.60$71.92$83.08
75/8085/88Aug 21$2.97$2.031.46$77.03$87.97
75/8088/90Aug 21$2.67$2.331.15$77.33$90.17
75/8090/95Aug 21$2.55$2.451.04$77.45$92.55
80/8290/95Aug 21$2.13$2.870.74$80.37$92.13
70/7578/80Aug 21$1.68$3.320.51$73.32$79.18
70/7585/88Aug 21$1.68$3.320.51$73.32$86.68
70/7588/90Aug 21$1.38$3.620.38$73.62$88.88
70/7590/95Aug 21$1.26$3.740.34$73.74$91.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 7.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.30$2.207.33
$77.50$80.00$82.50Jul 17$0.31$2.197.06
$75.00$77.50$80.00Aug 21$0.80$1.702.13
$75.00$77.50$80.00Jul 17$0.84$1.661.98
$80.00$82.50$85.00Jul 17$0.87$1.631.87
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$1.29$3.712.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.10, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$75.001:2Aug 21-$1.70$5.80
$90.00$95.001:2Aug 21-$0.24$4.76
$80.00$85.001:2Aug 21-$0.55$4.45
$77.50$80.001:2Jul 17-$0.22$2.28
$87.50$90.001:2Aug 21-$0.65$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$82.501:2Aug 21-$1.10$6.40
$80.00$75.001:2Aug 21-$0.26$4.74
$75.00$70.001:2Aug 21-$0.82$4.18
$75.00$72.501:2Jul 17-$0.65$1.85
$80.00$75.001:2Jul 17$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.74%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.200.395.9%2.74%8.63%338
$87.50Aug 21$0.800.309.0%1.00%10.00%1--
$90.00Aug 21$0.600.2312.1%0.75%12.87%6142
$95.00Aug 21$0.400.1418.4%0.50%18.85%345

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 $65.00 10-16 call last traded $15.07 on 07/06 (now $16.20/$18.50) — try a limit near $16.20. Also watch the $67.50 08-21 call last traded $11.20 on 06/23 (now $13.20/$15.20) — try a limit near $13.20; the $65.00 07-17 call last traded $14.95 on 07/10 (now $14.40/$17.30) — try a limit near $14.95. Most tradeable put: the $82.50 08-21 put last traded $4.10 on 07/10 (now $5.60/$6.20) — try a limit near $5.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.45$2.95$1.70$3.50 07/10$0.73–$3.25$1.70719
$80.00Aug 21$4.30$6.20$5.25$7.00 07/10$3.15–$6.75$5.25--
$80.00Oct 16$5.40$8.60$7.00$8.20 07/10$4.25–$8.75$7.00--
$80.00Jan 15$8.30$11.80$10.05$11.00 07/10$6.65–$11.35$10.05--
$80.00Jan 21$16.00$19.50$17.75$16.30 06/30$13.00–$19.25$16.30--
$82.50Jul 17$0.00$1.05$0.53$1.95 07/10$0.33–$1.92$0.5384
$82.50Aug 21$2.95$4.50$3.73$4.50 07/10$2.35–$5.40$3.73--
$82.50Oct 16$5.20$7.20$6.20$6.40 07/10$3.38–$7.15$6.20--
$82.50Jan 15$7.90$10.50$9.20$7.49 06/18$5.75–$10.25$7.90--
$82.50Jan 21$15.00$18.50$16.75$14.58 06/22$12.10–$18.00$15.00--
$77.50Jul 17$2.35$4.00$3.18$5.74 07/10$1.27–$5.60$3.18--
$77.50Aug 21$4.90$7.50$6.20$8.40 07/10$4.05–$8.35$6.20--
$77.50Oct 16$6.60$9.80$8.20$8.00 06/30$5.00–$10.05$8.00--
$77.50Jan 15$9.20$12.90$11.05$10.70 07/06$7.60–$12.90$10.70--
$85.00Jul 17$0.05$0.40$0.23$0.80 07/10$0.15–$0.88$0.23430
$85.00Aug 21$2.20$3.60$2.90$3.95 07/10$1.73–$3.95$2.9038
$85.00Oct 16$3.30$6.10$4.70$6.80 07/10$2.90–$6.20$4.70--
$85.00Jan 15$5.80$9.10$7.45$8.04 07/10$5.05–$8.90$7.45--
$85.00Jan 21$14.00$17.50$15.75$13.90 07/09$11.25–$16.50$14.00--
$75.00Jul 17$4.60$6.40$5.50$6.85 07/10$2.30–$8.15$5.50215
$75.00Aug 21$6.70$9.20$7.95$10.15 07/10$5.45–$9.95$7.95--
$75.00Oct 16$8.10$11.30$9.70$7.88 07/08$6.20–$11.95$8.10--
$75.00Jan 15$10.50$14.40$12.45$10.10 06/17$8.80–$14.40$10.50--
$75.00Jan 21$18.20$21.80$20.00$19.29 06/29$15.30–$21.50$19.29--
$87.50Jul 17$0.00$0.25$0.13$0.40 07/10$0.13–$0.53$0.13--
$87.50Aug 21$0.80$3.10$1.95$3.10 07/10$1.13–$2.98$1.95--
$87.50Oct 16$2.55$5.20$3.88$4.60 07/10$2.28–$5.10$3.88--
$87.50Jan 15$5.90$8.20$7.05$7.05 07/10$5.05–$7.85$7.05--
$87.50Jan 21$12.00$16.50$14.25$14.71 07/10$12.50–$16.15$14.25--
$72.50Jul 17$7.10$9.70$8.40$10.00 07/10$3.75–$10.90$8.40--
$72.50Aug 21$9.00$11.00$10.00$7.70 06/18$7.10–$12.10$9.00--
$72.50Oct 16$10.60$13.00$11.80$9.38 06/17$7.50–$13.75$10.60--
$72.50Jan 15$12.20$15.90$14.05$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$0.60$0.30$0.20 07/10$0.15–$0.60$0.20--
$90.00Aug 21$0.60$2.00$1.30$2.25 07/10$0.68–$2.17$1.30142
$90.00Oct 16$2.10$4.40$3.25$4.56 07/10$1.75–$4.25$3.25--
$90.00Jan 15$4.70$7.40$6.05$7.00 07/10$3.95–$6.85$6.05--
$90.00Jan 21$11.00$15.50$13.25$11.73 07/09$9.50–$15.00$11.73--
$70.00Jul 17$9.60$12.30$10.95$11.20 07/10$5.25–$13.20$10.95--
$70.00Aug 21$11.00$13.60$12.30$8.90 07/09$8.65–$14.30$11.00--
$70.00Oct 16$12.00$15.40$13.70$15.80 07/10$8.80–$15.50$13.70--
$70.00Jan 15$14.20$17.40$15.80$17.80 07/10$11.00–$18.00$15.80--
$70.00Jan 21$20.00$24.50$22.25$24.19 07/10$17.25–$24.25$22.25--
$67.50Jul 17$11.90$14.80$13.35$15.70 07/10$7.35–$15.85$13.35558
$67.50Aug 21$13.20$15.20$14.20$11.20 06/23$10.60–$16.60$13.201
$67.50Oct 16$13.60$16.50$15.05$18.50 07/10$10.35–$17.80$15.05--
$67.50Jan 15$15.70$19.20$17.45$15.00 07/02$12.70–$19.75$15.70--
$67.50Jan 21$22.00$26.00$24.00$25.59 07/10$18.25–$25.75$24.00--
$95.00Jul 17$0.00$0.25$0.13$0.05 07/06$0.10–$0.70$0.05--
$95.00Aug 21$0.40$1.15$0.77$1.05 07/10$0.50–$1.48$0.7745
$95.00Oct 16$1.05$3.30$2.17$2.25 07/10$1.02–$2.78$2.17--
$95.00Jan 15$2.90$5.90$4.40$5.50 07/10$2.83–$5.25$4.40--
$95.00Jan 21$9.00$14.00$11.50$12.05 07/10$8.25–$13.15$11.50--
$65.00Jul 17$14.40$17.30$15.85$14.95 07/10$9.35–$18.30$14.95167
$65.00Aug 21$14.90$18.00$16.45$15.65 07/10$12.75–$18.95$15.65--
$65.00Oct 16$16.20$18.50$17.35$15.07 07/06$12.15–$19.80$16.2031
$65.00Jan 15$17.40$21.30$19.35$18.38 07/02$14.20–$21.45$18.38--
$65.00Jan 21$23.40$27.50$25.45$24.00 06/25$19.75–$27.25$24.00--
$62.50Jul 17$16.40$19.80$18.10$17.05 06/26$11.65–$20.85$17.05--
$62.50Oct 16$18.40$21.30$19.85$6.78 05/26$13.90–$21.75$18.40--
$62.50Jan 15$20.40$22.20$21.30$23.10 07/10$15.85–$24.00$21.30--
$62.50Jan 21$24.00$29.00$26.50$24.79 06/24$21.00–$28.75$24.79--
$100.00Aug 21$0.05$1.25$0.65$0.57 07/10$0.38–$1.33$0.57--
$100.00Oct 16$1.00$2.30$1.65$2.00 07/10$0.65–$1.85$1.65--
$100.00Jan 15$1.90$4.70$3.30$2.54 06/25$2.00–$3.73$2.54--
$100.00Jan 21$7.50$12.50$10.00$10.02 07/02$7.20–$11.25$10.00--
$60.00Jul 17$18.70$22.30$20.50$16.38 06/17$14.00–$23.05$18.70--
$60.00Oct 16$20.00$23.50$21.75$20.70 06/30$15.90–$24.50$20.70--
$60.00Jan 15$21.30$25.30$23.30$25.90 07/10$17.70–$25.90$23.30--
$60.00Jan 21$26.00$30.50$28.25$31.00 07/10$23.00–$30.50$28.25--
$57.50Jul 17$21.80$24.80$23.30$21.88 06/30$16.55–$25.80$21.88--
$57.50Oct 16$22.60$25.70$24.15$22.60 06/26$17.90–$26.75$22.60--
$57.50Jan 15$23.30$27.20$25.25$19.00 06/11$19.30–$27.95$23.30--
$57.50Jan 21$27.50$32.00$29.75$33.00 07/10$24.00–$32.25$29.75--
$105.00Jan 15$1.05$3.80$2.42$1.95 06/12$1.73–$3.10$1.95--
$105.00Jan 21$6.50$11.00$8.75$8.24 07/01$6.00–$10.00$8.24--
$55.00Jul 17$24.40$27.30$25.85$22.05 07/08$19.00–$28.40$24.40--
$55.00Oct 16$24.80$28.10$26.45$29.00 07/10$20.25–$29.15$26.45--
$55.00Jan 15$26.50$28.30$27.40$29.80 07/10$21.35–$30.05$27.40--
$55.00Jan 21$29.00$34.00$31.50$31.00 06/25$25.75–$34.00$31.00--
$52.50Jul 17$26.90$29.80$28.35$8.00 05/14$21.45–$30.95$26.90--
$52.50Oct 16$27.60$30.40$29.00$22.23 06/16$22.20–$31.55$27.60--
$52.50Jan 15$27.90$31.50$29.70$28.06 07/10$23.55–$32.20$28.06--
$52.50Jan 21$31.00$35.50$33.25$25.00 06/10$27.50–$35.75$31.00--
$110.00Aug 21$0.00$0.75$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$29.50$31.90$30.70$15.75 06/05$23.95–$33.35$29.50--
$50.00Jan 15$30.40$33.80$32.10$30.50 06/30$25.75–$34.15$30.50--
$50.00Jan 21$33.00$37.50$35.25$33.94 06/25$29.75–$37.75$33.94--
$47.50Jul 17$31.80$34.80$33.30$29.52 06/23$26.10–$35.90$31.80--
$47.50Jan 15$32.30$36.10$34.20$32.61 07/10$28.10–$36.40$32.61--
$47.50Jan 21$35.90$39.50$37.70$38.50 07/10$31.25–$39.75$37.70--
$115.00Jan 15$0.20$2.60$1.40$0.85 07/08$0.85–$1.68$0.85--
$115.00Jan 21$4.00$9.00$6.50$5.90 07/02$5.50–$7.75$5.90--
$45.00Jan 15$34.60$38.30$36.45$28.80 06/16$30.50–$39.20$34.60--
$45.00Jan 21$36.60$41.50$39.05$32.86 06/15$33.40–$41.75$36.60--
$42.50Jan 21$38.60$43.50$41.05$39.48 07/09$35.40–$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$42.40$44.90$43.65$41.43 07/09$37.10–$45.95$42.40--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Jul 17$0.05$1.25$0.65$0.25 07/10$0.65–$6.95$0.25--
$80.00Aug 21$3.70$4.90$4.30$3.30 07/10$3.00–$6.60$3.70133
$80.00Oct 16$4.70$7.40$6.05$7.20 07/09$5.10–$10.05$6.05--
$80.00Jan 15$6.90$10.00$8.45$9.68 07/07$7.65–$11.90$8.45--
$80.00Jan 21$13.50$15.50$14.50$15.00 06/22$13.00–$16.50$14.50--
$82.50Jul 17$1.15$3.20$2.17$1.26 07/10$1.88–$9.20$1.261.0K
$82.50Aug 21$5.60$6.20$5.90$4.10 07/10$4.50–$8.35$5.60132
$82.50Jan 15$8.30$10.50$9.40$8.90 07/10$8.85–$13.45$8.90--
$77.50Jul 17$0.00$0.85$0.43$0.32 07/10$0.30–$5.10$0.32--
$77.50Aug 21$2.45$3.70$3.08$2.33 07/10$2.70–$5.30$2.45--
$77.50Oct 16$4.20$6.30$5.25$4.50 07/10$4.15–$8.10$4.50--
$77.50Jan 15$5.70$8.70$7.20$7.80 07/02$6.55–$10.35$7.20--
$85.00Jul 17$2.85$6.20$4.53$3.20 07/10$2.80–$11.65$3.20--
$85.00Aug 21$5.90$8.60$7.25$5.77 07/10$5.80–$10.10$5.90--
$85.00Jan 21$14.50$19.00$16.75$17.60 07/09$15.75–$19.50$16.75--
$75.00Jul 17$0.00$0.30$0.15$0.10 07/10$0.10–$3.55$0.10--
$75.00Aug 21$1.65$2.90$2.28$1.66 07/10$1.70–$4.10$1.66--
$75.00Oct 16$2.70$5.20$3.95$5.13 07/08$3.28–$6.80$3.95--
$87.50Aug 21$7.70$10.40$9.05$6.98 07/10$7.15–$12.05$7.70--
$87.50Jan 15$11.20$13.40$12.30$12.00 07/10$11.35–$14.65$12.00--
$72.50Jul 17$0.00$0.80$0.40$0.25 07/09$0.08–$2.25$0.25--
$72.50Aug 21$1.10$2.25$1.68$1.40 07/10$1.23–$3.18$1.40--
$72.50Oct 16$2.05$3.70$2.88$2.55 07/10$2.55–$5.50$2.55--
$90.00Jul 17$7.70$10.60$9.15$9.70 07/02$6.60–$16.85$9.15--
$90.00Jan 21$17.50$22.00$19.75$32.45 05/19$18.50–$22.75$19.75--
$70.00Jul 17$0.00$0.10$0.05$0.01 07/10$0.05–$1.38$0.01--
$70.00Aug 21$1.10$2.00$1.55$0.99 07/10$0.90–$2.38$1.10--
$70.00Oct 16$1.60$3.30$2.45$3.30 07/06$1.98–$4.50$2.45--
$70.00Jan 15$2.95$5.60$4.28$3.90 07/10$3.72–$6.60$3.90--
$67.50Jul 17$0.00$0.10$0.05$0.15 07/09$0.03–$0.77$0.05--
$67.50Aug 21$0.05$1.35$0.70$0.79 07/10$0.70–$1.88$0.70--
$67.50Oct 16$0.75$2.20$1.48$3.40 06/17$1.48–$3.70$1.48--
$67.50Jan 15$2.20$4.40$3.30$3.50 07/10$3.10–$5.55$3.30--
$67.50Jan 21$6.00$11.00$8.50$13.50 06/05$7.95–$10.00$8.50--
$95.00Jul 17$12.70$16.60$14.65$16.34 06/26$11.65–$21.85$14.65--
$95.00Oct 16$14.40$17.70$16.05$15.10 07/10$14.20–$22.00$15.10--
$65.00Jul 17$0.00$0.05$0.03$0.10 07/01$0.03–$0.78$0.03--
$65.00Aug 21$0.05$1.35$0.70$0.59 07/10$0.48–$1.35$0.59--
$65.00Oct 16$0.75$1.60$1.18$1.49 07/10$1.15–$2.68$1.18--
$65.00Jan 15$1.65$4.10$2.88$2.85 07/10$2.78–$4.65$2.85--
$62.50Jul 17$0.00$0.40$0.20$0.55 06/22$0.05–$0.85$0.20--
$62.50Oct 16$0.20$1.75$0.98$1.50 07/02$0.85–$2.03$0.98--
$62.50Jan 15$1.15$3.50$2.33$2.65 07/06$1.93–$3.85$2.33--
$60.00Jul 17$0.00$0.90$0.45$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$0.05$1.70$0.88$1.00 06/30$0.60–$1.80$0.88--
$60.00Jan 15$0.80$2.90$1.85$2.24 07/10$1.60–$3.20$1.85--
$60.00Jan 21$3.50$8.50$6.00$6.96 07/08$5.80–$8.10$6.00--
$57.50Jul 17$0.00$1.00$0.50$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$0.55$2.45$1.50$1.54 07/01$1.25–$2.53$1.50--
$55.00Jul 17$0.00$0.10$0.05$0.10 07/10$0.03–$0.20$0.05--
$55.00Aug 21$0.00$1.30$0.65$0.25 07/01$0.15–$1.23$0.25--
$55.00Oct 16$0.15$1.45$0.80$0.75 07/07$0.33–$1.23$0.75149
$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$0.10$0.05$0.07 06/23$0.05–$0.88$0.05--
$52.50Oct 16$0.05$0.80$0.43$1.25 06/09$0.28–$1.17$0.43--
$52.50Jan 15$0.95$1.70$1.33$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$0.10$1.95$1.02$1.00 07/06$0.55–$1.70$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$1.45$0.73$0.80 05/29$0.18–$1.13$0.73--
$47.50Jan 15$0.45$1.90$1.18$0.80 07/10$0.65–$1.60$0.80--
$45.00Jul 17$0.00$1.00$0.50$0.05 06/12$0.50–$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$0.05$4.90$2.48$4.96 06/02$2.05–$3.75$2.48--
$40.00Jan 15$0.00$1.65$0.83$0.81 06/11$0.30–$1.27$0.81--
$40.00Jan 21$0.80$5.00$2.90$3.28 05/29$2.23–$2.90$2.90--
$37.50Jan 21$0.15$5.00$2.58$3.30 05/14$1.92–$3.08$2.58--
$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$3.40$1.70$1.70 05/22$1.60–$2.50$1.70--
$27.50Jan 21$0.00$5.00$2.50$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$0.80$1.25$1.02$0.95 06/17$0.85–$2.50$0.95--
$22.50Jul 17$0.00$0.65$0.33$0.09 07/07$0.20–$0.50$0.09--
$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 161
Total Puts 251
Put/Call Ratio 1.56
Net Difference -90

Prior's Put/Call Breakdown

Total Calls 110
Total Puts 9
Put/Call Ratio 0.08
Net Difference 101

Prior 7-Day Put/Call Summary

Total Calls 2,167
Total Puts 3,069
Average Put/Call Ratio 1.86
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