NEW Tour v246
SPHR
SPHERE ENTERTAINMENT A
$173.03 +0.40%
$172.75 (-0.16%)🌙
as of 06/30 06:55 PM
(6/29 19:01) ◀
|
Tuesday, June 30, 2026 (6:55pm)
January 2026
|
▶ (7/1 19:01)
◀ 6/30 18:55 ▶

Option Volume

Detail
ℹ
Current (06/30) 263
Calls: 221 (84%)
Puts: 42 (16%)
Prior (06/29) 1,251
Calls: 180 (14%)
Puts: 1,071 (86%)
Current vs Prior -78.98%
Calls: +22.78% (Calls)
Puts: -96.08% (Puts)
Prior 7-Day Total 3,642
Calls: 1,667 (46%)
Puts: 1,975 (54%)
Prior 7-Day Average 520
Calls: 238 (46%)
Puts: 282 (54%)
Current vs Prior 7-Day Avg -49.45%
Calls: -7.20%
Puts: -85.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $439.1K
Calls: $422.5K (96%)
Puts: $16.6K (4%)
Prior (06/29) $361.3K
Calls: $287.0K (79%)
Puts: $74.3K (21%)
Current vs Prior +21.54%
Calls: +47.21%
Puts: -77.65%
Prior 7-Day Total $3.81M
Calls: $3.46M (91%)
Puts: $347.4K (9%)
Prior 7-Day Average $543.9K
Calls: $494.3K (91%)
Puts: $49.6K (9%)
Current vs Prior 7-Day Avg -19.28%
Calls: -14.53%
Puts: -66.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.19
Prior (06/29) 5.95
Current vs Prior -96.81%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -86.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 894
Calls: 605 (68%)
Puts: 289 (32%)
Prior (06/29) 1,434
Calls: 1,131 (79%)
Puts: 303 (21%)
Current vs Prior -37.66%
Prior 7-Day Total 9,070
Calls: 6,696 (74%)
Puts: 2,374 (26%)
Prior 7-Day Average 1,295
Calls: 956 (74%)
Puts: 339 (26%)
Current vs Prior 7-Day Avg -31.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.11% | 19.22%
Prior 10.47% | 19.35%
Current vs Prior -3.43% | -0.70%
Prior 7-Day Avg 12.10% | 20.36%
Current vs 7-Day Avg -16.45% | -5.62%
Prior 7-Day Eod 10.47% | 19.35%
Current vs 7-Day Eod -3.43% | -0.70%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.36% | 12.18%
Calls: 24.32% | 6.79%
Puts: 14.40% | 17.57%
Prior 19.36% | 12.18%
Calls: 24.32% | 6.79%
Puts: 14.40% | 17.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.69% | 12.06%
Calls: 21.21% | 12.11%
Puts: 18.18% | 12.01%
Current vs 7-Day Avg -1.70% | +1.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($422.5K) vs puts ($16.6K). Below-average activity with volume down 79% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (221 calls vs 42 puts). P/C ratio dropping 97% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 7.5%, best 6.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1737.7040.40$39.056.9%20.95--
$140.00Jul 1732.9035.70$34.308.2%50.94--
PUTS (0)
No puts meet the criteria

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. 7 found (avg delta 0.81, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1737.7040.40$39.056.9%20.95--
$140.00Jul 1732.9035.70$34.308.2%50.94--
$150.00Jul 1723.6026.50$25.0511.6%10.89--
$155.00Jul 1719.6021.80$20.7010.6%10.8444
$160.00Jul 1715.2017.90$16.5516.3%190.78205
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 160, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 178.0010.80$9.4029.8%410.60125
$165.00Jul 1711.7013.90$12.8017.2%390.7082
$160.00Jul 1715.2017.90$16.5516.3%190.78205
$175.00Jul 176.307.50$6.9017.4%150.49--
$180.00Jul 173.205.40$4.3051.2%80.3843
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 172.153.30$2.7242.3%90.2214
$150.00Jul 170.801.65$1.2369.1%80.11--
$155.00Jul 171.352.30$1.8351.9%30.1611
$170.00Jul 175.106.50$5.8024.1%30.415
$165.00Jul 173.504.50$4.0025.0%20.31--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 24.00, avg 6.81)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$185.00Jul 17$0.90$4.10$0.904.56$180.90
$170.00$175.00Jul 17$2.50$2.50$2.501.00$172.50
$175.00$180.00Jul 17$2.60$2.40$2.600.92$177.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 17$0.20$4.80$0.2024.00$149.80
$145.00$140.00Jul 17$0.33$4.67$0.3314.15$144.67
$155.00$150.00Jul 17$0.60$4.40$0.607.33$154.40
$160.00$155.00Jul 17$0.89$4.11$0.894.62$159.11
$165.00$160.00Jul 17$1.28$3.72$1.282.91$163.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 19.00, avg 3.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$4.75$4.75$0.2519.00$139.75
$140.00$150.00Jul 17$9.25$9.25$0.7512.33$149.25
$150.00$155.00Jul 17$4.35$4.35$0.656.69$154.35
$155.00$160.00Jul 17$4.15$4.15$0.854.88$159.15
$160.00$165.00Jul 17$3.75$3.75$1.253.00$163.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Jul 17$1.80$1.80$3.200.56$168.20
$165.00$160.00Jul 17$1.28$1.28$3.720.34$163.72
$160.00$155.00Jul 17$0.89$0.89$4.110.22$159.11
$155.00$150.00Jul 17$0.60$0.60$4.400.14$154.40
$145.00$140.00Jul 17$0.33$0.33$4.670.07$144.67

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 8.78% of stock, avg 14.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Jul 17$9.40$5.80$15.20$154.80$185.208.78%
$165.00Jul 17$12.80$4.00$16.80$148.20$181.809.71%
$160.00Jul 17$16.55$2.72$19.27$140.73$179.2711.14%
$155.00Jul 17$20.70$1.83$22.53$132.47$177.5313.02%
$150.00Jul 17$25.05$1.23$26.28$123.72$176.2815.19%
$140.00Jul 17$34.30$0.70$35.00$105.00$175.0020.23%
$135.00Jul 17$39.05$0.60$39.65$95.35$174.6522.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 2.68% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$150.00Jul 17$3.40$1.23$4.63$145.37$189.63
$185.00$155.00Jul 17$3.40$1.83$5.23$149.77$190.23
$180.00$150.00Jul 17$4.30$1.23$5.53$144.47$185.53
$180.00$155.00Jul 17$4.30$1.83$6.13$148.87$186.13
$185.00$160.00Jul 17$3.40$2.72$6.12$153.88$191.12
$180.00$160.00Jul 17$4.30$2.72$7.02$152.98$187.02
$185.00$165.00Jul 17$3.40$4.00$7.40$157.60$192.40
$175.00$150.00Jul 17$6.90$1.23$8.13$141.87$183.13
$180.00$165.00Jul 17$4.30$4.00$8.30$156.70$188.30
$175.00$155.00Jul 17$6.90$1.83$8.73$146.27$183.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 14.63, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Jul 17$4.68$0.3214.63$140.32$154.68
140/145155/160Jul 17$4.48$0.528.62$140.52$159.48
165/170175/180Jul 17$4.40$0.607.33$165.60$179.40
145/150155/160Jul 17$4.35$0.656.69$145.65$159.35
150/155160/165Jul 17$4.35$0.656.69$150.65$164.35
155/160165/170Jul 17$4.29$0.716.04$155.71$169.29
140/145160/165Jul 17$4.08$0.924.43$140.92$164.08
150/155165/170Jul 17$4.00$1.004.00$151.00$169.00
145/150160/165Jul 17$3.95$1.053.76$146.05$163.95
160/165175/180Jul 17$3.88$1.123.46$161.12$178.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Jul 17$0.20$4.8024.00
$160.00$165.00$170.00Jul 17$0.35$4.6513.29
$155.00$160.00$165.00Jul 17$0.40$4.6011.50
$165.00$170.00$175.00Jul 17$0.90$4.104.56
$175.00$180.00$185.00Jul 17$1.70$3.301.94
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Jul 17$0.23$4.7720.74
$150.00$155.00$160.00Jul 17$0.29$4.7116.24
$155.00$160.00$165.00Jul 17$0.39$4.6111.82
$145.00$150.00$155.00Jul 17$0.40$4.6011.50
$160.00$165.00$170.00Jul 17$0.52$4.488.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.37, 10 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Jul 17-$1.70$3.30
$180.00$185.001:2Jul 17-$2.50$2.50
$170.00$175.001:2Jul 17-$4.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Jul 17-$0.37$4.63
$140.00$135.001:2Jul 17-$0.50$4.50
$155.00$150.001:2Jul 17-$0.63$4.37
$150.00$145.001:2Jul 17-$0.83$4.17
$160.00$155.001:2Jul 17-$0.94$4.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.64%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Jul 17$6.300.491.1%3.64%4.78%15--
$180.00Jul 17$3.200.384.0%1.85%5.88%843
$185.00Jul 17$2.600.306.9%1.50%8.42%1--

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. 200 contracts (avg 267 vol/day, 199 traded recently)

SPHR averages only 267 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 $110.00 07-17 call last traded $49.00 on 06/25 (now $62.40/$65.10) — try a limit near $62.40. Also watch the $130.00 11-20 call last traded $46.14 on 06/26 (now $51.50/$53.90) — try a limit near $51.50; the $175.00 08-21 call last traded $7.65 on 06/22 (now $14.30/$15.90) — try a limit near $14.30. Most tradeable put: the $120.00 11-20 put last traded $7.00 on 06/26 (now $4.40/$5.60) — try a limit near $5.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$6.30$7.50$6.90$5.95 06/26$1.58–$6.90$6.30--
$175.00Aug 21$14.30$15.90$15.10$7.65 06/22$4.55–$15.10$14.3021
$175.00Nov 20$24.50$26.70$25.60$18.20 06/25$11.25–$25.60$24.50--
$175.00Jan 15$27.80$31.20$29.50$26.00 06/26$13.40–$29.50$27.80--
$170.00Jul 17$8.00$10.80$9.40$6.20 06/26$1.75–$9.40$8.00125
$170.00Aug 21$15.90$19.10$17.50$11.60 06/25$5.60–$17.50$15.90--
$170.00Nov 20$26.80$30.00$28.40$25.00 06/26$12.30–$28.40$26.80--
$170.00Jan 15$30.10$33.10$31.60$28.20 06/26$14.65–$31.60$30.10--
$170.00Jan 21$53.50$58.00$55.75$32.97 05/08$33.25–$55.75$53.50--
$180.00Jul 17$3.20$5.40$4.30$4.25 06/26$0.95–$4.30$4.2543
$180.00Aug 21$11.70$13.70$12.70$10.70 06/26$3.70–$12.70$11.70--
$180.00Nov 20$22.10$25.40$23.75$20.20 06/26$9.85–$23.75$22.10--
$180.00Jan 15$25.50$29.00$27.25$22.40 06/26$12.20–$27.25$25.50--
$180.00Jan 21$50.00$54.00$52.00$40.60 06/22$30.25–$52.00$50.00--
$165.00Jul 17$11.70$13.90$12.80$8.40 06/26$2.35–$12.80$11.7082
$165.00Aug 21$19.40$21.30$20.35$12.60 06/18$6.30–$20.35$19.40--
$165.00Nov 20$29.50$32.00$30.75$18.48 06/17$13.95–$30.75$29.50--
$165.00Jan 15$32.50$36.00$34.25$23.62 06/15$15.85–$34.25$32.50--
$165.00Feb 19$35.90$39.20$37.55$28.11 06/24$26.35–$37.55$35.90--
$165.00Jan 21$55.50$60.00$57.75$35.80 05/05$34.75–$57.75$55.50--
$185.00Jul 17$2.60$4.20$3.40$2.05 06/26$0.90–$3.40$2.60--
$185.00Aug 21$9.30$11.50$10.40$4.20 05/08$2.80–$10.40$9.30--
$185.00Nov 20$20.10$22.20$21.15$11.10 05/04$9.15–$21.15$20.10--
$185.00Jan 15$23.40$27.00$25.20$17.56 06/24$10.85–$25.20$23.40--
$160.00Jul 17$15.20$17.90$16.55$11.77 06/26$3.18–$16.55$15.20205
$160.00Aug 21$22.10$24.40$23.25$18.00 06/26$7.35–$23.25$22.10--
$160.00Nov 20$31.90$34.80$33.35$22.46 06/15$15.25–$33.35$31.90--
$160.00Jan 15$35.70$38.50$37.10$32.00 06/26$17.40–$37.10$35.70--
$160.00Jan 21$58.00$62.00$60.00$49.00 06/23$36.25–$60.00$58.00--
$190.00Jul 17$1.70$2.55$2.13$1.36 06/26$0.60–$2.13$1.70--
$190.00Aug 21$7.40$9.40$8.40$5.75 06/26$2.15–$8.40$7.40--
$190.00Nov 20$18.20$20.50$19.35$12.02 06/16$7.90–$19.35$18.20--
$190.00Jan 15$21.40$25.00$23.20$9.80 05/14$10.10–$23.20$21.40--
$190.00Jan 21$46.00$50.50$48.25$38.00 06/22$27.75–$48.25$46.00--
$155.00Jul 17$19.60$21.80$20.70$17.00 06/26$4.05–$20.70$19.6044
$155.00Aug 21$25.10$27.80$26.45$18.65 06/24$9.10–$26.45$25.10--
$155.00Nov 20$34.40$38.10$36.25$26.00 06/25$16.80–$36.25$34.40--
$155.00Jan 21$60.50$64.00$62.25$51.10 06/23$37.75–$62.25$60.50--
$195.00Jul 17$1.05$1.65$1.35$1.30 06/26$0.45–$1.35$1.30--
$195.00Aug 21$5.90$8.00$6.95$6.30 06/26$1.98–$6.95$6.30--
$195.00Nov 20$16.20$18.50$17.35$6.87 06/01$7.55–$17.35$16.20--
$195.00Jan 15$19.50$23.00$21.25$12.60 06/11$9.20–$21.25$19.50--
$195.00Jan 21$44.00$48.50$46.25$28.50 06/03$26.75–$46.25$44.00--
$150.00Jul 17$23.60$26.50$25.05$21.95 06/26$5.85–$25.05$23.60--
$150.00Aug 21$29.00$31.10$30.05$21.00 06/25$10.60–$30.05$29.00--
$150.00Nov 20$37.30$41.10$39.20$25.29 06/17$18.35–$39.20$37.30--
$150.00Jan 15$40.90$43.80$42.35$30.13 06/17$21.10–$42.35$40.90--
$150.00Feb 19$43.40$47.20$45.30$34.80 06/25$32.90–$45.30$43.40--
$150.00Jan 21$62.50$66.50$64.50$50.00 06/18$40.00–$64.50$62.50--
$200.00Jul 17$0.45$1.65$1.05$0.50 06/26$0.35–$1.27$0.50--
$200.00Aug 21$5.00$6.80$5.90$3.52 06/24$1.53–$5.90$5.00--
$200.00Nov 20$14.50$17.00$15.75$13.30 06/26$6.35–$15.75$14.50--
$200.00Jan 15$17.80$21.50$19.65$17.00 06/26$8.45–$19.65$17.80--
$200.00Jan 21$42.50$47.00$44.75$26.54 06/03$25.25–$44.75$42.50--
$145.00Jul 17$28.20$31.00$29.60$15.53 06/25$7.45–$29.60$28.20--
$145.00Aug 21$32.80$35.40$34.10$21.20 06/24$12.40–$34.10$32.80--
$145.00Nov 20$40.40$44.20$42.30$31.73 06/25$20.45–$42.30$40.40--
$145.00Jan 15$44.40$47.10$45.75$31.65 06/11$23.05–$45.75$44.40--
$145.00Jan 21$65.00$69.00$67.00$39.00 05/13$41.50–$67.00$65.00--
$140.00Jul 17$32.90$35.70$34.30$25.68 06/26$9.65–$34.30$32.90--
$140.00Aug 21$36.70$39.30$38.00$25.02 06/22$14.50–$38.00$36.70--
$140.00Nov 20$43.80$46.80$45.30$35.50 06/25$22.70–$45.30$43.80--
$140.00Jan 15$47.60$50.10$48.85$37.84 06/25$24.95–$48.85$47.60--
$140.00Jan 21$67.00$71.20$69.10$46.75 06/08$43.50–$69.10$67.00--
$210.00Aug 21$2.75$4.30$3.53$3.00 06/26$1.08–$3.75$3.00--
$210.00Nov 20$11.10$14.90$13.00$8.90 06/23$5.35–$13.00$11.10--
$210.00Jan 15$14.90$18.00$16.45$10.22 06/17$7.10–$16.45$14.90--
$210.00Jan 21$39.50$44.00$41.75$24.50 06/05$23.25–$41.75$39.50--
$135.00Jul 17$37.70$40.40$39.05$23.65 06/25$12.00–$39.05$37.70--
$135.00Aug 21$40.70$43.30$42.00$28.47 06/22$17.05–$42.00$40.70--
$135.00Nov 20$48.00$50.30$49.15$28.18 06/04$24.70–$49.15$48.00--
$135.00Jan 15$50.80$53.40$52.10$40.01 06/18$27.30–$52.10$50.80--
$135.00Jan 21$70.00$73.50$71.75$55.50 06/22$45.50–$71.75$70.00--
$130.00Jul 17$42.60$45.30$43.95$26.13 06/15$14.45–$43.95$42.60--
$130.00Aug 21$44.90$47.60$46.25$39.16 06/26$19.65–$46.25$44.90--
$130.00Nov 20$51.50$53.90$52.70$46.14 06/26$27.40–$52.70$51.5016
$130.00Jan 15$54.10$56.80$55.45$26.80 05/26$29.60–$55.45$54.10--
$130.00Jan 21$72.50$76.50$74.50$52.00 06/10$47.50–$74.50$72.50--
$220.00Nov 20$8.70$12.30$10.50$6.60 06/25$5.70–$10.50$8.70--
$220.00Feb 19$15.40$18.80$17.10$11.20 06/25$11.50–$17.10$15.40--
$125.00Jul 17$46.90$50.20$48.55$32.00 06/23$17.70–$48.55$46.90--
$125.00Aug 21$49.50$52.00$50.75$44.40 06/26$22.65–$50.75$49.50--
$125.00Nov 20$55.30$57.70$56.50$25.00 05/21$29.65–$56.50$55.30--
$125.00Jan 15$57.60$60.50$59.05$24.60 05/12$32.00–$59.05$57.60--
$125.00Jan 21$75.00$79.00$77.00$55.50 05/06$49.50–$77.00$75.00--
$120.00Jul 17$51.70$55.20$53.45$45.43 06/26$21.15–$53.45$51.70--
$120.00Aug 21$53.60$56.80$55.20$41.45 06/18$25.50–$55.20$53.60--
$120.00Nov 20$59.30$61.60$60.45$38.50 06/11$32.65–$60.45$59.30--
$120.00Jan 15$60.80$64.20$62.50$48.86 06/24$34.75–$62.50$60.80--
$120.00Jan 21$77.50$82.00$79.75$55.25 06/08$51.65–$79.75$77.50--
$230.00Nov 20$7.60$10.10$8.85$7.30 06/26$4.45–$8.85$7.60--
$230.00Feb 19$13.20$16.50$14.85--$13.75–$14.85$13.2055
$115.00Jul 17$57.40$60.10$58.75$23.40 05/13$25.00–$58.75$57.40--
$115.00Aug 21$58.30$61.30$59.80$34.80 06/01$28.90–$59.80$58.30--
$115.00Nov 20$63.30$65.70$64.50$38.00 05/08$35.55–$64.50$63.30--
$115.00Jan 15$64.70$68.00$66.35$52.43 06/24$37.70–$66.35$64.70--
$115.00Jan 21$80.50$85.00$82.75$56.50 06/01$54.00–$82.75$80.50--
$110.00Jul 17$62.40$65.10$63.75$49.00 06/25$29.20–$63.75$62.4014
$110.00Aug 21$63.00$66.00$64.50$50.15 06/16$32.65–$64.50$63.00--
$110.00Nov 20$67.00$69.90$68.45$51.88 06/15$38.65–$68.45$67.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$175.00Jul 17$7.40$8.80$8.10$20.30 06/18$8.10–$38.60$8.10--
$170.00Jul 17$5.10$6.50$5.80$9.80 06/26$5.80–$33.80$5.805
$180.00Jul 17$10.30$11.60$10.95$27.80 06/12$10.95–$43.20$10.95--
$180.00Nov 20$26.00$29.00$27.50$36.00 06/24$27.50–$50.10$27.50--
$180.00Jan 15$28.20$32.00$30.10$51.65 05/04$30.10–$51.50$30.10--
$165.00Jul 17$3.50$4.50$4.00$6.00 06/26$4.00–$29.30$4.00--
$165.00Nov 20$18.10$21.40$19.75$39.70 04/29$19.75–$38.80$19.75--
$185.00Jul 17$13.80$15.80$14.80$32.50 06/17$14.80–$47.95$14.80--
$185.00Jan 15$31.10$34.50$32.80$55.55 05/04$32.80–$55.40$32.80--
$160.00Jul 17$2.15$3.30$2.72$4.97 06/26$2.72–$25.40$2.7214
$160.00Aug 21$8.20$10.20$9.20$17.50 06/22$9.20–$28.95$9.20--
$160.00Nov 20$16.30$19.00$17.65$19.00 06/26$17.65–$35.30$17.65--
$160.00Jan 15$18.00$22.00$20.00$36.05 06/05$20.00–$37.20$20.00--
$155.00Jul 17$1.35$2.30$1.83$6.36 06/24$1.83–$21.30$1.8311
$155.00Aug 21$6.60$7.90$7.25$14.70 06/22$7.25–$25.55$7.25--
$195.00Aug 21$26.50$29.10$27.80$59.90 06/08$27.80–$58.65$27.80--
$195.00Jan 15$37.20$40.70$38.95$64.20 04/29$38.95–$63.50$38.95--
$150.00Jul 17$0.80$1.65$1.23$1.75 06/26$1.23–$17.55$1.23--
$150.00Aug 21$5.00$6.40$5.70$11.50 06/25$5.70–$21.95$5.70--
$150.00Jan 15$14.20$17.60$15.90$28.40 06/01$15.90–$30.80$15.90--
$145.00Jul 17$0.45$1.60$1.03$1.35 06/26$1.03–$14.55$1.03--
$145.00Aug 21$3.80$5.90$4.85$16.80 06/10$4.85–$19.10$4.85--
$145.00Jan 15$13.10$15.40$14.25$27.75 05/05$14.25–$27.75$14.25--
$145.00Jan 21$28.00$32.00$30.00$33.55 06/24$30.00–$40.80$30.00--
$140.00Jul 17$0.15$1.25$0.70$0.85 06/26$0.60–$11.35$0.70--
$140.00Aug 21$2.80$4.50$3.65$4.60 06/26$3.58–$16.30$3.65--
$140.00Jan 15$11.40$13.10$12.25$18.85 06/17$12.25–$24.95$12.25--
$140.00Jan 21$25.00$29.50$27.25$40.42 05/21$27.25–$38.25$27.25--
$210.00Jul 17$35.20$38.30$36.75$68.50 06/04$36.75–$72.45$36.75--
$135.00Jul 17$0.05$1.15$0.60$0.75 06/26$0.48–$8.95$0.60191
$135.00Aug 21$1.70$4.00$2.85$6.00 06/22$2.85–$13.75$2.85--
$135.00Jan 15$9.50$12.60$11.05$15.10 06/22$11.05–$22.15$11.05--
$135.00Jan 21$23.50$27.50$25.50$35.72 05/08$25.50–$35.25$25.50--
$130.00Jul 17$0.00$0.75$0.38$0.80 06/25$0.38–$6.95$0.38--
$130.00Aug 21$0.95$3.60$2.28$3.20 06/26$2.28–$11.50$2.28--
$130.00Jan 15$8.00$10.80$9.40$18.85 06/05$9.40–$19.45$9.40--
$125.00Jul 17$0.00$0.75$0.38$0.55 06/23$0.25–$4.95$0.38--
$125.00Aug 21$0.45$2.60$1.53$7.90 06/02$1.53–$9.45$1.53--
$125.00Nov 20$5.70$7.30$6.50$7.89 06/26$6.50–$15.85$6.50--
$120.00Jul 17$0.00$0.75$0.38$0.15 06/26$0.33–$3.90$0.15--
$120.00Aug 21$0.15$2.35$1.25$2.73 06/24$1.25–$7.25$1.25--
$120.00Nov 20$4.40$5.60$5.00$7.00 06/26$5.00–$13.15$5.0068
$120.00Jan 15$5.40$8.40$6.90$9.60 06/22$6.90–$14.85$6.90--
$120.00Jan 21$16.50$21.50$19.00$27.43 05/20$19.00–$27.00$19.00--
$115.00Jul 17$0.00$0.75$0.38$0.83 06/18$0.25–$3.08$0.38--
$115.00Aug 21$0.10$1.80$0.95$2.01 06/22$0.95–$6.05$0.95--
$115.00Nov 20$3.10$6.10$4.60$6.00 06/23$4.60–$12.00$4.60--
$115.00Jan 15$4.40$7.50$5.95$13.05 05/05$5.95–$13.15$5.95--
$115.00Feb 19$5.70$8.80$7.25$8.70 06/22$7.25–$10.10$7.25--
$115.00Jan 21$14.50$19.50$17.00$23.10 05/06$17.00–$25.00$17.00--
$110.00Jul 17$0.00$0.70$0.35$2.40 06/26$0.25–$2.48$0.35--
$110.00Aug 21$0.05$1.00$0.53$1.45 06/23$0.53–$4.55$0.53--
$110.00Nov 20$2.60$4.20$3.40$8.70 06/04$3.40–$9.75$3.40--
$110.00Jan 15$3.30$6.80$5.05$7.24 06/24$5.05–$11.25$5.05--
$110.00Jan 21$13.00$18.00$15.50$15.50 06/24$15.50–$22.50$15.50--
$105.00Jul 17$0.00$0.95$0.48$2.35 06/26$0.23–$1.80$0.48--
$105.00Aug 21$0.00$1.20$0.60$1.23 06/24$0.60–$3.65$0.60--
$105.00Nov 20$1.70$4.30$3.00$6.00 06/12$3.00–$8.05$3.00--
$105.00Jan 21$12.00$16.50$14.25$19.96 05/04$14.25–$20.25$14.25--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$2.00$0.03--
$100.00Aug 21$0.00$1.25$0.63$2.15 06/03$0.55–$2.95$0.63--
$100.00Nov 20$1.10$3.60$2.35$5.50 06/11$2.35–$6.85$2.35--
$100.00Jan 15$2.15$4.90$3.53$8.10 05/20$3.53–$7.80$3.53--
$100.00Jan 21$10.40$14.50$12.45$19.50 05/21$12.45–$18.00$12.45--
$97.50Aug 21$0.00$0.95$0.48$2.80 05/07$0.48–$2.45$0.48--
$97.50Jan 15$1.85$4.70$3.28$4.80 06/12$3.28–$7.60$3.28--
$97.50Jan 21$9.50$13.50$11.50$16.82 05/04$11.50–$17.25$11.50--
$95.00Jul 17$0.00$0.10$0.05$0.55 06/10$0.05–$1.13$0.05--
$95.00Nov 20$0.85$3.80$2.32$5.74 06/09$2.28–$5.40$2.32--
$95.00Jan 15$1.40$4.40$2.90$6.20 06/10$2.90–$6.60$2.90--
$95.00Jan 21$8.50$13.50$11.00$15.27 06/10$11.00–$16.00$11.00--
$92.50Aug 21$0.00$0.85$0.43$3.20 04/29$0.43–$2.17$0.43--
$92.50Jan 15$1.30$4.10$2.70$6.50 05/13$2.70–$6.05$2.70--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.30$0.15--
$90.00Aug 21$0.00$2.20$1.10$0.40 06/26$0.48–$2.32$0.40--
$90.00Nov 20$0.50$2.40$1.45$2.40 06/22$1.45–$4.60$1.45--
$90.00Jan 21$7.50$12.00$9.75$14.00 05/08$9.75–$14.25$9.75--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.25$0.40--
$85.00Jan 15$0.70$3.70$2.20$5.00 05/13$2.03–$4.60$2.20--
$85.00Jan 21$6.00$11.00$8.50$10.00 06/18$8.50–$12.50$8.50--
$82.50Aug 21$0.05$0.90$0.48$1.00 05/29$0.48–$1.80$0.48--
$82.50Jan 15$0.50$3.60$2.05$4.50 05/13$2.05–$4.20$2.05--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.30$0.10--
$80.00Aug 21$0.10$0.75$0.43$0.39 06/26$0.43–$1.55$0.39--
$80.00Jan 15$0.30$3.50$1.90$2.72 06/17$1.73–$4.03$1.90--
$80.00Jan 21$5.00$10.00$7.50$8.05 06/24$7.50–$11.00$7.50--
$77.50Aug 21$0.00$0.95$0.48$1.00 05/06$0.38–$1.53$0.48--
$75.00Jan 15$0.15$3.40$1.78$3.45 04/30$1.35–$3.15$1.78--
$72.50Jan 15$0.00$3.30$1.65$1.70 06/25$1.33–$2.93$1.65--
$70.00Nov 20$0.00$3.10$1.55$1.65 06/02$0.73–$2.20$1.55--
$70.00Jan 21$3.00$8.00$5.50$6.60 06/18$5.50–$8.00$5.50--
$65.00Aug 21$0.00$0.75$0.38$0.39 06/09$0.38–$1.30$0.38--
$65.00Jan 15$0.00$3.20$1.60$2.45 05/08$1.18–$2.15$1.60--
$60.00Nov 20$0.00$2.80$1.40$1.20 05/04$0.55–$1.80$1.20--
$60.00Jan 21$1.50$6.50$4.00$5.57 05/04$4.00–$5.80$4.00--
$55.00Nov 20$0.00$0.90$0.45$0.90 05/04$0.45–$1.63$0.45--
$52.50Jan 21$0.50$5.50$3.00$3.93 05/04$2.30–$4.00$3.00--
$42.50Jan 15$0.00$2.55$1.27$0.50 05/26$0.63–$1.45$0.50--
$35.00Jan 15$0.00$1.15$0.57$0.40 04/29$0.55–$1.33$0.40--
$22.50Jan 15$0.05$2.30$1.17$0.05 06/04$0.23–$1.22$0.05--

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 221
Total Puts 42
Put/Call Ratio 0.19
Net Difference 179

Prior's Put/Call Breakdown

Total Calls 180
Total Puts 1,071
Put/Call Ratio 5.95
Net Difference -891

Prior 7-Day Put/Call Summary

Total Calls 1,667
Total Puts 1,975
Average Put/Call Ratio 1.36
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