Tour v344
CAKE
CHEESECAKE FACTORY I
$83.31 +3.79%
(7/15 18:25) ◀
|
Thursday, July 16, 2026 (6:16pm)
January 2026
|
▶ (7/17 18:18)
◀ 7/16 18:16 ▶

Option Volume

Detail
ℹ
Current (07/16) 609
Calls: 116 (19%)
Puts: 493 (81%)
Prior (07/15) 412
Calls: 161 (39%)
Puts: 251 (61%)
Current vs Prior +47.82%
Calls: -27.95% (Calls)
Puts: +96.41% (Puts)
Prior 7-Day Total 4,978
Calls: 2,075 (42%)
Puts: 2,903 (58%)
Prior 7-Day Average 711
Calls: 296 (42%)
Puts: 414 (58%)
Current vs Prior 7-Day Avg -14.36%
Calls: -60.87%
Puts: +18.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $152.9K
Calls: $56.7K (37%)
Puts: $96.2K (63%)
Prior (07/15) $173.1K
Calls: $139.8K (81%)
Puts: $33.3K (19%)
Current vs Prior -11.66%
Calls: -59.42%
Puts: +188.97%
Prior 7-Day Total $2.98M
Calls: $2.39M (80%)
Puts: $581.8K (20%)
Prior 7-Day Average $425.1K
Calls: $342.0K (80%)
Puts: $83.1K (20%)
Current vs Prior 7-Day Avg -64.03%
Calls: -83.41%
Puts: +15.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 4.25
Prior (07/15) 1.56
Current vs Prior +172.61%
Prior 7-Day Average 1.85
Current vs Prior 7-Day Avg +130.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 2,414
Calls: 1,759 (73%)
Puts: 655 (27%)
Prior (07/15) 3,870
Calls: 2,454 (63%)
Puts: 1,416 (37%)
Current vs Prior -37.62%
Prior 7-Day Total 26,752
Calls: 15,831 (59%)
Puts: 10,921 (41%)
Prior 7-Day Average 3,821
Calls: 2,261 (59%)
Puts: 1,560 (41%)
Current vs Prior 7-Day Avg -36.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.08% | 13.02%4.08% | 13.02%
Prior 4.82% | 13.89%4.82% | 13.89%
Current vs Prior -15.35% | -6.24%-15.35% | -6.24%
Prior 7-Day Avg 5.80% | 13.50%5.80% | 13.50%
Current vs 7-Day Avg -29.63% | -3.52%-29.63% | -3.52%
Prior 7-Day Eod 4.82% | 13.89%4.82% | 13.89%
Current vs 7-Day Eod -15.35% | -6.24%-15.35% | -6.24%
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 bearish flow with 63% put dollar volume ($96.2K). Extreme bearish P/C ratio of 4.25 - heavy put buying. P/C ratio rising 173% - increased hedging/bearish positioning. Call-heavy open interest (1,759 calls vs 655 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 214.004.40$4.209.5%460.46132

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. 8 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 1714.7016.90$15.8013.9%11.00--
$75.00Jul 177.209.50$8.3527.5%40.98--
$77.50Jul 174.406.90$5.6544.2%10.92366
$70.00Aug 2113.0015.00$14.0014.3%20.88--
$80.00Jul 172.804.40$3.6044.4%30.81--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 586, top 354)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.050.55$0.30166.7%350.21436
$85.00Aug 213.604.10$3.8513.0%220.4641
$95.00Aug 210.801.35$1.0850.9%120.1848
$90.00Aug 212.002.40$2.2018.2%70.31148
$75.00Aug 219.2010.80$10.0016.0%50.77--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.252.60$1.9369.9%3540.2378
$80.00Jul 170.001.10$0.55200.0%530.23190
$82.50Aug 214.004.40$4.209.5%460.46132
$82.50Jul 170.201.50$0.85152.9%300.43--
$70.00Aug 210.501.15$0.8378.3%20.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 91.2%, max 183.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21141.0%49.8%183.1%9--
$80.00Jul 17Aug 2197.5%48.0%103.1%8--
$85.00Jul 17Aug 2161.3%45.7%34.1%57477
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Jul 17Aug 2161.8%42.8%44.5%76132

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 7.33, avg 2.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Aug 21$1.12$3.88$1.123.46$91.12
$87.50$90.00Aug 21$0.68$1.82$0.682.68$88.18
$82.50$85.00Jul 17$0.93$1.57$0.931.69$83.43
$85.00$87.50Aug 21$0.97$1.53$0.971.58$85.97
$80.00$85.00Aug 21$2.50$2.50$2.501.00$82.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Jul 17$0.30$2.20$0.307.33$82.20
$75.00$70.00Aug 21$1.10$3.90$1.103.55$73.90
$77.50$75.00Aug 21$0.57$1.93$0.573.39$76.93
$82.50$77.50Aug 21$1.70$3.30$1.701.94$80.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 18.23, avg 2.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Jul 17$2.37$2.37$0.1318.23$82.37
$77.50$80.00Jul 17$2.05$2.05$0.454.56$79.55
$70.00$75.00Aug 21$4.00$4.00$1.004.00$74.00
$75.00$80.00Aug 21$3.65$3.65$1.352.70$78.65
$80.00$85.00Aug 21$2.50$2.50$2.501.00$82.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$77.50Aug 21$1.70$1.70$3.300.52$80.80
$77.50$75.00Aug 21$0.57$0.57$1.930.30$76.93
$75.00$70.00Aug 21$1.10$1.10$3.900.28$73.90
$82.50$80.00Jul 17$0.30$0.30$2.200.14$82.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.83, cheapest $1.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$1.65141.0%49.8%
$80.00Jul 17Aug 21$2.7597.5%48.0%
$85.00Jul 17Aug 21$3.5561.3%45.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 17Aug 21$3.3561.8%42.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.50% of stock, avg 9.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Jul 17$1.23$0.85$2.08$80.42$84.582.50%
$80.00Jul 17$3.60$0.55$4.15$75.85$84.154.98%
$75.00Aug 21$10.00$1.93$11.93$63.07$86.9314.32%
$70.00Aug 21$14.00$0.83$14.83$55.17$84.8317.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.02% of stock, avg 5.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$80.00Jul 17$0.30$0.55$0.85$79.15$85.85
$85.00$82.50Jul 17$0.30$0.85$1.15$81.35$86.15
$95.00$67.50Aug 21$1.08$0.73$1.81$65.69$96.81
$95.00$70.00Aug 21$1.08$0.83$1.91$68.09$96.91
$90.00$67.50Aug 21$2.20$0.73$2.93$64.57$92.93
$95.00$75.00Aug 21$1.08$1.93$3.01$71.99$98.01
$90.00$70.00Aug 21$2.20$0.83$3.03$66.97$93.03
$95.00$77.50Aug 21$1.08$2.50$3.58$73.92$98.58
$87.50$67.50Aug 21$2.88$0.73$3.61$63.89$91.11
$87.50$70.00Aug 21$2.88$0.83$3.71$66.29$91.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.57, avg credit $2.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Aug 21$3.60$1.402.57$71.40$83.60
75/7885/88Aug 21$1.54$0.961.60$75.96$86.54
75/7880/85Aug 21$3.07$1.931.59$74.43$83.07
78/8290/95Aug 21$2.82$2.181.29$79.68$92.82
78/8285/88Aug 21$2.67$2.331.15$79.83$87.67
75/7888/90Aug 21$1.25$1.251.00$76.25$88.75
78/8288/90Aug 21$2.38$2.620.91$80.12$89.88
70/7590/95Aug 21$2.22$2.780.80$72.78$92.22
70/7585/88Aug 21$2.07$2.930.71$72.93$87.07
70/7588/90Aug 21$1.78$3.220.55$73.22$89.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.29, cheapest $0.29)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.35$4.6513.29
$85.00$87.50$90.00Aug 21$0.29$2.217.62
$75.00$80.00$85.00Aug 21$1.15$3.853.35
$75.00$77.50$80.00Jul 17$0.65$1.852.85
$80.00$82.50$85.00Jul 17$1.44$1.060.74
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 $-0.90, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$67.50$75.001:2Jul 17-$0.90$6.60
$80.00$85.001:2Aug 21-$1.35$3.65
$75.00$80.001:2Aug 21-$2.70$2.30
$87.50$90.001:2Aug 21-$1.52$0.98
$77.50$80.001:2Jul 17-$1.55$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$77.501:2Aug 21-$0.80$4.20
$82.50$80.001:2Jul 17-$0.25$2.25
$70.00$67.501:2Aug 21-$0.63$1.87
$77.50$75.001:2Aug 21-$1.36$1.14
$75.00$70.001:2Aug 21$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.32%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$3.600.462.0%4.32%6.35%2241
$87.50Aug 21$2.350.385.0%2.82%7.85%130
$90.00Aug 21$2.000.318.0%2.40%10.43%7148
$95.00Aug 21$0.800.1814.0%0.96%14.99%1248

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. 182 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 01-15 call last traded $25.90 on 07/10 (now $23.90/$26.50) — try a limit near $25.20. Also watch the $70.00 01-15 call last traded $17.80 on 07/10 (now $16.50/$18.60) — try a limit near $17.55; the $85.00 08-21 call last traded $3.95 on 07/10 (now $3.60/$4.10) — try a limit near $3.85. Most tradeable put: the $82.50 08-21 put last traded $4.10 on 07/10 (now $4.00/$4.40) — try a limit near $4.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.20$2.25$1.23$1.95 07/10$0.33–$1.92$1.2390
$82.50Aug 21$4.20$5.70$4.95$4.50 07/10$2.35–$5.40$4.50--
$82.50Oct 16$6.50$8.00$7.25$6.40 07/10$4.00–$7.25$6.50--
$82.50Jan 15$8.80$11.00$9.90$7.49 06/18$6.50–$10.25$8.80--
$82.50Jan 21$16.00$19.00$17.50$14.58 06/22$13.50–$18.00$16.00--
$85.00Jul 17$0.05$0.55$0.30$0.80 07/10$0.15–$0.88$0.30436
$85.00Aug 21$3.60$4.10$3.85$3.95 07/10$1.73–$3.95$3.8541
$85.00Oct 16$5.40$6.70$6.05$6.80 07/10$2.97–$6.20$6.05--
$85.00Jan 15$7.60$9.80$8.70$8.04 07/10$5.80–$8.90$8.04--
$85.00Jan 21$14.50$19.50$17.00$13.90 07/09$12.50–$17.00$14.50--
$80.00Jul 17$2.80$4.40$3.60$3.50 07/10$0.73–$3.60$3.50--
$80.00Aug 21$5.50$7.20$6.35$7.00 07/10$3.15–$6.75$6.35--
$80.00Oct 16$7.60$9.50$8.55$8.20 07/10$5.10–$8.75$8.20--
$80.00Jan 15$10.20$13.30$11.75$11.00 07/10$7.55–$11.75$11.00--
$80.00Jan 21$17.20$20.60$18.90$16.30 06/30$14.50–$19.25$17.20147
$87.50Jul 17$0.00$0.20$0.10$0.40 07/10$0.10–$0.53$0.10--
$87.50Aug 21$2.35$3.40$2.88$3.10 07/10$1.13–$2.98$2.8830
$87.50Oct 16$4.40$5.80$5.10$4.60 07/10$2.28–$5.10$4.60--
$87.50Jan 15$6.60$8.60$7.60$7.05 07/10$5.05–$7.85$7.05--
$87.50Jan 21$13.50$18.50$16.00$14.71 07/10$12.50–$16.15$14.71--
$77.50Jul 17$4.40$6.90$5.65$5.74 07/10$1.27–$5.65$5.65366
$77.50Aug 21$7.00$8.90$7.95$8.40 07/10$4.05–$8.35$7.95--
$77.50Oct 16$8.90$11.20$10.05$8.00 06/30$6.25–$10.05$8.9073
$77.50Jan 15$11.60$13.70$12.65$10.70 07/06$8.65–$12.90$11.60--
$90.00Jul 17$0.00$0.75$0.38$0.20 07/10$0.15–$0.60$0.20--
$90.00Aug 21$2.00$2.40$2.20$2.25 07/10$0.68–$2.20$2.20148
$90.00Oct 16$3.50$4.80$4.15$4.56 07/10$1.75–$4.25$4.15--
$90.00Jan 15$5.50$8.70$7.10$7.00 07/10$4.25–$7.10$7.00--
$90.00Jan 21$12.50$16.00$14.25$11.73 07/09$10.80–$15.00$12.50--
$75.00Jul 17$7.20$9.50$8.35$6.85 07/10$2.98–$8.35$7.20--
$75.00Aug 21$9.20$10.80$10.00$10.15 07/10$5.45–$10.00$10.00--
$75.00Oct 16$10.20$12.50$11.35$7.88 07/08$7.45–$11.95$10.20--
$75.00Jan 15$13.10$15.20$14.15$10.10 06/17$9.95–$14.40$13.10--
$75.00Jan 21$19.50$22.30$20.90$19.29 06/29$16.50–$21.50$19.50--
$72.50Jul 17$8.90$11.90$10.40$10.00 07/10$4.60–$10.90$10.00--
$72.50Aug 21$10.90$12.70$11.80$7.70 06/18$7.10–$12.10$10.90--
$72.50Oct 16$12.30$14.40$13.35$9.38 06/17$8.90–$13.75$12.3033
$72.50Jan 15$14.70$16.80$15.75$12.95 07/02$11.15–$16.05$14.70--
$72.50Jan 21$20.50$25.50$23.00$20.50 06/29$17.70–$23.00$20.50--
$95.00Jul 17$0.00$0.20$0.10$0.05 07/06$0.10–$0.70$0.05--
$95.00Aug 21$0.80$1.35$1.08$1.05 07/10$0.50–$1.48$1.0548
$95.00Oct 16$1.40$4.10$2.75$2.25 07/10$1.02–$2.78$2.25--
$95.00Jan 15$3.80$7.00$5.40$5.50 07/10$3.30–$5.40$5.40--
$95.00Jan 21$11.00$15.50$13.25$12.05 07/10$9.25–$13.25$12.05134
$70.00Jul 17$12.20$14.20$13.20$11.20 07/10$7.00–$13.20$12.20--
$70.00Aug 21$13.00$15.00$14.00$8.90 07/09$8.65–$14.30$13.00--
$70.00Oct 16$14.00$16.30$15.15$15.80 07/10$10.40–$15.50$15.15--
$70.00Jan 15$16.50$18.60$17.55$17.80 07/10$12.70–$18.00$17.5582
$70.00Jan 21$22.00$27.00$24.50$24.19 07/10$18.75–$24.50$24.19--
$67.50Jul 17$14.70$16.90$15.80$15.70 07/10$8.95–$15.85$15.70--
$67.50Aug 21$15.00$17.20$16.10$11.20 06/23$10.60–$16.60$15.00--
$67.50Oct 16$15.80$19.60$17.70$18.50 07/10$12.05–$17.80$17.70--
$67.50Jan 15$18.00$20.50$19.25$15.00 07/02$14.15–$19.75$18.00--
$67.50Jan 21$23.50$28.50$26.00$25.59 07/10$19.75–$26.00$25.59--
$100.00Aug 21$0.05$0.85$0.45$0.57 07/10$0.38–$1.33$0.45--
$100.00Oct 16$0.60$3.00$1.80$2.00 07/10$0.90–$1.85$1.80--
$100.00Jan 15$2.40$4.90$3.65$2.54 06/25$2.48–$3.73$2.54--
$100.00Jan 21$9.00$13.20$11.10$10.02 07/02$8.00–$11.25$10.02--
$65.00Jul 17$16.50$19.40$17.95$14.95 07/10$11.35–$18.30$16.50--
$65.00Aug 21$17.30$19.90$18.60$15.65 07/10$12.75–$18.95$17.30--
$65.00Oct 16$18.10$20.50$19.30$15.07 07/06$13.80–$19.80$18.10--
$65.00Jan 15$19.90$23.70$21.80$18.38 07/02$15.70–$21.80$19.90--
$65.00Jan 21$25.00$30.00$27.50$24.00 06/25$21.25–$27.50$25.00--
$62.50Jul 17$19.20$22.10$20.65$17.05 06/26$13.35–$20.85$19.20--
$62.50Oct 16$20.10$23.60$21.85$6.78 05/26$15.65–$21.85$20.10--
$62.50Jan 15$23.10$24.50$23.80$23.10 07/10$17.50–$24.00$23.10--
$62.50Jan 21$26.50$31.50$29.00$24.79 06/24$22.75–$29.00$26.50--
$105.00Jan 15$1.45$4.50$2.98$1.95 06/12$1.73–$3.10$1.95--
$105.00Jan 21$7.50$12.50$10.00$8.24 07/01$7.00–$10.00$8.24--
$60.00Jul 17$21.70$24.60$23.15$16.38 06/17$16.25–$23.15$21.70--
$60.00Oct 16$22.40$25.70$24.05$20.70 06/30$17.75–$24.50$22.40--
$60.00Jan 15$23.90$26.50$25.20$25.90 07/10$19.15–$25.90$25.20131
$60.00Jan 21$28.50$32.00$30.25$31.00 07/10$24.25–$30.50$30.25--
$57.50Jul 17$24.40$26.40$25.40$21.88 06/30$18.70–$25.80$24.40--
$57.50Oct 16$24.80$28.90$26.85$22.60 06/26$19.75–$26.85$24.80--
$57.50Jan 15$26.10$29.90$28.00$19.00 06/11$21.05–$28.00$26.10--
$57.50Jan 21$30.00$33.00$31.50$33.00 07/10$25.75–$32.25$31.50--
$110.00Aug 21$0.00$0.40$0.20$0.30 07/10$0.20–$0.98$0.20--
$110.00Jan 21$6.50$11.50$9.00$8.90 07/10$6.00–$9.00$8.90--
$55.00Jul 17$26.90$28.90$27.90$22.05 07/08$21.00–$28.40$26.90--
$55.00Oct 16$27.10$31.10$29.10$29.00 07/10$22.05–$29.15$29.00--
$55.00Jan 15$29.50$31.40$30.45$29.80 07/10$23.25–$30.45$29.80--
$55.00Jan 21$32.00$37.00$34.50$31.00 06/25$27.25–$34.50$32.00--
$52.50Jul 17$29.40$31.40$30.40$8.00 05/14$23.30–$30.95$29.40--
$52.50Oct 16$29.50$33.50$31.50$22.23 06/16$24.45–$31.55$29.50--
$52.50Jan 15$30.50$34.40$32.45$28.06 07/10$25.10–$32.45$30.50--
$52.50Jan 21$34.00$38.50$36.25$25.00 06/10$29.50–$36.25$34.00--
$115.00Jan 15$0.40$2.95$1.68$0.85 07/08$0.85–$1.68$0.85--
$115.00Jan 21$5.00$10.00$7.50$5.90 07/02$5.50–$7.75$5.90--
$50.00Jul 17$31.90$35.30$33.60$15.75 06/05$25.80–$33.60$31.90--
$50.00Jan 15$32.80$36.80$34.80$30.50 06/30$27.45–$34.80$32.80--
$50.00Jan 21$35.50$40.50$38.00$33.94 06/25$31.20–$38.00$35.50--
$47.50Jul 17$34.40$37.10$35.75$29.52 06/23$28.20–$35.90$34.40--
$47.50Jan 15$35.10$39.20$37.15$32.61 07/10$29.55–$37.15$35.10--
$47.50Jan 21$37.50$42.50$40.00$38.50 07/10$33.25–$40.00$38.50--
$120.00Jan 21$4.50$9.50$7.00$7.40 07/10$5.00–$7.00$7.00--
$45.00Jan 15$37.50$41.50$39.50$28.80 06/16$31.85–$39.50$37.50--
$45.00Jan 21$39.50$42.90$41.20$32.86 06/15$34.50–$41.75$39.50--
$42.50Jan 21$41.50$44.80$43.15$39.48 07/09$36.50–$43.75$41.50--
$40.00Jan 21$44.70$48.10$46.40$41.43 07/09$38.80–$46.40$44.70--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Jul 17$0.20$1.50$0.85$1.26 07/10$0.85–$7.30$0.85--
$82.50Aug 21$4.00$4.40$4.20$4.10 07/10$4.20–$8.35$4.10132
$82.50Jan 15$7.50$10.00$8.75$8.90 07/10$8.75–$12.50$8.75--
$85.00Jul 17$0.85$3.50$2.17$3.20 07/10$2.17–$9.60$2.17--
$85.00Aug 21$5.00$6.80$5.90$5.77 07/10$5.80–$10.10$5.77--
$85.00Jan 21$13.00$18.00$15.50$17.60 07/09$15.50–$18.50$15.50--
$85.00Jan 15$9.10$10.50$9.80--$9.80–$9.80—$9.101
$80.00Jul 17$0.00$1.10$0.55$0.25 07/10$0.55–$5.65$0.25190
$80.00Aug 21$2.70$4.40$3.55$3.30 07/10$3.00–$6.60$3.30--
$80.00Oct 16$4.40$6.30$5.35$7.20 07/09$5.10–$9.00$5.35--
$80.00Jan 15$6.00$8.90$7.45$9.68 07/07$7.45–$11.05$7.45--
$80.00Jan 21$12.00$14.50$13.25$15.00 06/22$13.00–$15.90$13.25--
$87.50Aug 21$6.30$8.20$7.25$6.98 07/10$7.15–$12.05$6.98--
$87.50Jan 15$10.40$12.60$11.50$12.00 07/10$11.35–$14.65$11.50--
$77.50Jul 17$0.00$0.70$0.35$0.32 07/10$0.30–$4.10$0.32--
$77.50Aug 21$1.90$3.10$2.50$2.33 07/10$2.50–$5.30$2.33125
$77.50Oct 16$2.75$5.20$3.98$4.50 07/10$3.98–$7.50$3.98--
$77.50Jan 15$5.20$7.80$6.50$7.80 07/02$6.50–$9.70$6.50--
$90.00Jul 17$4.60$7.80$6.20$9.70 07/02$6.20–$14.50$6.20--
$90.00Jan 21$16.00$20.10$18.05$32.45 05/19$18.05–$21.70$18.05--
$75.00Jul 17$0.00$0.40$0.20$0.10 07/10$0.10–$2.78$0.10--
$75.00Aug 21$1.25$2.60$1.93$1.66 07/10$1.70–$4.10$1.6678
$75.00Oct 16$2.60$4.20$3.40$5.13 07/08$3.28–$6.30$3.40--
$72.50Jul 17$0.00$0.05$0.03$0.25 07/09$0.03–$1.75$0.03--
$72.50Aug 21$0.80$2.05$1.42$1.40 07/10$1.23–$3.18$1.40--
$72.50Oct 16$2.00$3.40$2.70$2.55 07/10$2.55–$5.20$2.55--
$95.00Jul 17$10.10$12.80$11.45$16.34 06/26$11.45–$19.15$11.45--
$95.00Oct 16$12.50$15.40$13.95$15.10 07/10$13.95–$20.15$13.95--
$70.00Jul 17$0.00$1.05$0.53$0.01 07/10$0.05–$1.02$0.01--
$70.00Aug 21$0.50$1.15$0.83$0.99 07/10$0.83–$2.38$0.83--
$70.00Oct 16$1.00$2.90$1.95$3.30 07/06$1.95–$4.05$1.95--
$70.00Jan 15$3.10$4.90$4.00$3.90 07/10$3.72–$6.15$3.90--
$67.50Jul 17$0.00$0.10$0.05$0.15 07/09$0.03–$0.60$0.05--
$67.50Aug 21$0.25$1.20$0.73$0.79 07/10$0.70–$1.88$0.73--
$67.50Oct 16$0.45$2.20$1.33$3.40 06/17$1.33–$3.28$1.33--
$67.50Jan 15$2.00$4.30$3.15$3.50 07/10$3.10–$5.10$3.15--
$67.50Jan 21$5.50$10.50$8.00$13.50 06/05$7.95–$9.50$8.00--
$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$0.30$1.95$1.13$1.49 07/10$1.13–$2.63$1.13--
$65.00Jan 15$1.55$3.60$2.58$2.85 07/10$2.58–$4.30$2.58--
$62.50Jul 17$0.00$1.00$0.50$0.55 06/22$0.05–$0.85$0.50--
$62.50Oct 16$0.05$1.75$0.90$1.50 07/02$0.85–$2.03$0.90--
$62.50Jan 15$1.00$3.10$2.05$2.65 07/06$1.93–$3.48$2.05--
$60.00Jul 17$0.00$1.00$0.50$0.05 06/29$0.05–$0.88$0.05--
$60.00Aug 21$0.00$1.15$0.57$0.46 07/08$0.38–$1.35$0.46--
$60.00Oct 16$0.05$1.65$0.85$1.00 06/30$0.60–$1.53$0.85--
$60.00Jan 15$1.25$2.60$1.93$2.24 07/10$1.60–$2.93$1.93--
$60.00Jan 21$3.00$8.00$5.50$6.96 07/08$5.50–$7.20$5.50--
$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–$1.27$0.80--
$57.50Jan 15$0.90$2.30$1.60$1.54 07/01$1.25–$2.50$1.54--
$55.00Jul 17$0.00$0.05$0.03$0.10 07/10$0.03–$0.20$0.03--
$55.00Aug 21$0.00$1.30$0.65$0.25 07/01$0.15–$1.23$0.25--
$55.00Oct 16$0.20$0.65$0.43$0.75 07/07$0.33–$1.23$0.43--
$55.00Jan 15$0.20$2.15$1.18$1.60 07/08$0.93–$1.92$1.18--
$55.00Jan 21$2.00$6.30$4.15$5.20 07/08$4.15–$5.85$4.15--
$52.50Jul 17$0.00$0.10$0.05$0.07 06/23$0.05–$0.88$0.05--
$52.50Oct 16$0.00$0.80$0.40$1.25 06/09$0.28–$1.17$0.40--
$52.50Jan 15$0.70$1.60$1.15$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–$5.25$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$1.35$0.80$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$5.20$3.10$4.67 06/11$2.95–$4.75$3.10--
$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$0.50–$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$0.20$4.70$2.45$4.96 06/02$2.05–$3.75$2.45--
$40.00Jan 15$0.00$1.25$0.63$0.81 06/11$0.30–$1.27$0.63--
$40.00Jan 21$0.05$5.00$2.53$3.28 05/29$2.23–$2.90$2.53--
$37.50Jan 21$0.00$5.00$2.50$3.30 05/14$2.00–$3.08$2.50--
$35.00Jan 15$0.00$1.35$0.68$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$5.00$2.50$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$0.60$1.15$0.88$0.95 06/17$0.85–$2.50$0.88129
$22.50Jul 17$0.00$0.40$0.20$0.09 07/07$0.20–$0.50$0.09--
$22.50Jan 21$0.05$1.05$0.55$0.75 06/17$0.55–$1.55$0.55--

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 116
Total Puts 493
Put/Call Ratio 4.25
Net Difference -377

Prior's Put/Call Breakdown

Total Calls 161
Total Puts 251
Put/Call Ratio 1.56
Net Difference -90

Prior 7-Day Put/Call Summary

Total Calls 2,075
Total Puts 2,903
Average Put/Call Ratio 1.85
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