NEW Tour v251
SPHR
SPHERE ENTERTAINMENT A
$169.12 -2.26%
$169.10 (-0.01%)🌙
as of 07/01 07:01 PM
(6/30 18:55) ◀
|
Wednesday, July 1, 2026 (7:01pm)
January 2026
|
▶ (7/2 19:01)
◀ 7/1 19:01 ▶

Option Volume

Detail
ℹ
Current (07/01) 181
Calls: 133 (73%)
Puts: 48 (27%)
Prior (06/30) 263
Calls: 221 (84%)
Puts: 42 (16%)
Current vs Prior -31.18%
Calls: -39.82% (Calls)
Puts: +14.29% (Puts)
Prior 7-Day Total 3,473
Calls: 1,546 (45%)
Puts: 1,927 (55%)
Prior 7-Day Average 496
Calls: 220 (45%)
Puts: 275 (55%)
Current vs Prior 7-Day Avg -63.52%
Calls: -39.78%
Puts: -82.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $314.8K
Calls: $291.4K (93%)
Puts: $23.4K (7%)
Prior (06/30) $439.1K
Calls: $422.5K (96%)
Puts: $16.6K (4%)
Current vs Prior -28.30%
Calls: -31.03%
Puts: +41.19%
Prior 7-Day Total $3.79M
Calls: $3.47M (91%)
Puts: $323.6K (9%)
Prior 7-Day Average $541.4K
Calls: $495.1K (91%)
Puts: $46.2K (9%)
Current vs Prior 7-Day Avg -41.85%
Calls: -41.16%
Puts: -49.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.36
Prior (06/30) 0.19
Current vs Prior +89.90%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -73.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 913
Calls: 616 (67%)
Puts: 297 (33%)
Prior (06/30) 894
Calls: 605 (68%)
Puts: 289 (32%)
Current vs Prior +2.13%
Prior 7-Day Total 7,510
Calls: 5,205 (69%)
Puts: 2,305 (31%)
Prior 7-Day Average 1,072
Calls: 743 (69%)
Puts: 329 (31%)
Current vs Prior 7-Day Avg -14.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.20% | 18.92%
Prior 10.11% | 19.22%
Current vs Prior +0.85% | -1.53%
Prior 7-Day Avg 11.66% | 20.03%
Current vs 7-Day Avg -12.53% | -5.55%
Prior 7-Day Eod 10.11% | 19.22%
Current vs 7-Day Eod +0.85% | -1.53%
Sentiment BEARISH

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 20.40% | 12.07%
Calls: 22.50% | 11.20%
Puts: 18.30% | 12.95%
Current vs 7-Day Avg -5.10% | +0.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($291.4K) vs puts ($23.4K). Extreme bullish P/C ratio of 0.36 - heavy call buying (133 calls vs 48 puts). P/C ratio rising 90% - increased hedging/bearish positioning. Call-heavy open interest (616 calls vs 297 puts) suggests bullish positioning.

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 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 2 of results (avg 6.1%, best 6.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1747.7050.70$49.206.1%51.0015
$125.00Jul 1742.8045.50$44.156.1%31.0018
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. 5 found (avg delta 0.81, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1747.7050.70$49.206.1%51.0015
$125.00Jul 1742.8045.50$44.156.1%31.0018
$150.00Jul 1719.1021.80$20.4513.2%10.85209
$160.00Jul 1711.9013.70$12.8014.1%40.70--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 176.608.50$7.5525.2%40.50--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 63, top 15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 172.403.40$2.9034.5%150.2850
$120.00Jul 1747.7050.70$49.206.1%51.0015
$160.00Jul 1711.9013.70$12.8014.1%40.70--
$170.00Jul 176.007.30$6.6519.5%40.4989
$125.00Jul 1742.8045.50$44.156.1%31.0018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 171.252.00$1.6346.0%120.1531
$165.00Jul 174.806.30$5.5527.0%110.4020
$170.00Jul 176.608.50$7.5525.2%40.50--
$135.00Jul 170.050.75$0.40175.0%10.04--
$145.00Jul 170.701.85$1.2790.6%10.1122

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. 8 found (best R:R 12.89, avg 4.57)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$180.00Jul 17$3.75$6.25$3.751.67$173.75
$160.00$170.00Jul 17$6.15$3.85$6.150.63$166.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 17$0.36$4.64$0.3612.89$149.64
$145.00$135.00Jul 17$0.87$9.13$0.8710.49$144.13
$155.00$150.00Jul 17$0.90$4.10$0.904.56$154.10
$160.00$155.00Jul 17$1.27$3.73$1.272.94$158.73
$165.00$160.00Jul 17$1.75$3.25$1.751.86$163.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 18.23, avg 2.56)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$150.00Jul 17$23.70$23.70$1.3018.23$148.70
$150.00$160.00Jul 17$7.65$7.65$2.353.26$157.65
$160.00$170.00Jul 17$6.15$6.15$3.851.60$166.15
$170.00$180.00Jul 17$3.75$3.75$6.250.60$173.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Jul 17$2.00$2.00$3.000.67$168.00
$165.00$160.00Jul 17$1.75$1.75$3.250.54$163.25
$160.00$155.00Jul 17$1.27$1.27$3.730.34$158.73
$155.00$150.00Jul 17$0.90$0.90$4.100.22$154.10
$145.00$135.00Jul 17$0.87$0.87$9.130.10$144.13

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. 3 found (cheapest 8.40% of stock, avg 10.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Jul 17$6.65$7.55$14.20$155.80$184.208.40%
$160.00Jul 17$12.80$3.80$16.60$143.40$176.609.82%
$150.00Jul 17$20.45$1.63$22.08$127.92$172.0813.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 2.47% of stock, avg 4.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$145.00Jul 17$2.90$1.27$4.17$140.83$184.17
$180.00$150.00Jul 17$2.90$1.63$4.53$145.47$184.53
$180.00$155.00Jul 17$2.90$2.53$5.43$149.57$185.43
$180.00$160.00Jul 17$2.90$3.80$6.70$153.30$186.70
$170.00$145.00Jul 17$6.65$1.27$7.92$137.08$177.92
$170.00$150.00Jul 17$6.65$1.63$8.28$141.72$178.28
$180.00$165.00Jul 17$2.90$5.55$8.45$156.55$188.45
$170.00$155.00Jul 17$6.65$2.53$9.18$145.82$179.18
$170.00$160.00Jul 17$6.65$3.80$10.45$149.55$180.45
$170.00$165.00Jul 17$6.65$5.55$12.20$152.80$182.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 5.76, avg credit $5.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/145150/160Jul 17$8.52$1.485.76$136.48$158.52
150/155160/170Jul 17$7.05$2.952.39$147.95$167.05
135/145160/170Jul 17$7.02$2.982.36$137.98$167.02
145/150160/170Jul 17$6.51$3.491.87$143.49$166.51
160/165170/180Jul 17$5.50$4.501.22$159.50$175.50
155/160170/180Jul 17$5.02$4.981.01$154.98$175.02
150/155170/180Jul 17$4.65$5.350.87$150.35$174.65
135/145170/180Jul 17$4.62$5.380.86$140.38$174.62
145/150170/180Jul 17$4.11$5.890.70$145.89$174.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$150.00$160.00$170.00Jul 17$1.50$8.505.67
$160.00$170.00$180.00Jul 17$2.40$7.603.17
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.25$4.7519.00
$150.00$155.00$160.00Jul 17$0.37$4.6312.51
$155.00$160.00$165.00Jul 17$0.48$4.529.42
$145.00$150.00$155.00Jul 17$0.54$4.468.26

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 $-0.50, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Jul 17-$0.50$9.50
$150.00$160.001:2Jul 17-$5.15$4.85
$125.00$150.001:2Jul 17$3.25$21.75
$170.00$180.001:2Jul 17$0.85$9.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Jul 17-$0.73$4.27
$150.00$145.001:2Jul 17-$0.91$4.09
$160.00$155.001:2Jul 17-$1.26$3.74
$165.00$160.001:2Jul 17-$2.05$2.95
$170.00$165.001:2Jul 17-$3.55$1.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.55%, avg 2.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Jul 17$6.000.490.5%3.55%4.07%489
$180.00Jul 17$2.400.286.4%1.42%7.85%1550

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, 198 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 $135.00 11-20 call last traded $28.18 on 06/04 (now $43.50/$45.90) — try a limit near $43.50. Also watch the $125.00 07-17 call last traded $32.00 on 06/23 (now $42.80/$45.50) — try a limit near $42.80; the $120.00 07-17 call last traded $45.43 on 06/26 (now $47.70/$50.70) — try a limit near $47.70. Most tradeable put: the $155.00 08-21 put last traded $14.70 on 06/22 (now $7.30/$9.00) — try a limit near $8.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jul 17$6.00$7.30$6.65$6.20 06/26$1.75–$9.40$6.2089
$170.00Aug 21$13.80$15.70$14.75$11.60 06/25$5.60–$17.50$13.80--
$170.00Nov 20$23.20$26.00$24.60$25.00 06/26$12.30–$28.40$24.6030
$170.00Jan 15$26.80$29.20$28.00$28.20 06/26$14.65–$31.60$28.00--
$170.00Jan 21$50.50$54.50$52.50$32.97 05/08$33.25–$55.75$50.50--
$170.00Feb 19$30.40$33.10$31.75--$31.75–$31.75—$30.404
$165.00Jul 17$8.70$10.70$9.70$8.40 06/26$2.35–$12.80$8.70--
$165.00Aug 21$15.30$18.10$16.70$12.60 06/18$6.30–$20.35$15.3013
$165.00Nov 20$25.60$28.40$27.00$18.48 06/17$13.95–$30.75$25.60--
$165.00Jan 15$29.10$31.70$30.40$23.62 06/15$15.85–$34.25$29.10--
$165.00Feb 19$32.30$34.90$33.60$28.11 06/24$26.35–$37.55$32.30--
$165.00Jan 21$52.50$55.60$54.05$35.80 05/05$34.75–$57.75$52.50--
$175.00Jul 17$4.00$4.90$4.45$5.95 06/26$1.58–$6.90$4.45--
$175.00Aug 21$10.60$13.80$12.20$7.65 06/22$4.55–$15.10$10.60--
$175.00Nov 20$20.90$23.40$22.15$18.20 06/25$11.25–$25.60$20.90--
$175.00Jan 15$24.60$27.20$25.90$26.00 06/26$13.40–$29.50$25.904
$160.00Jul 17$11.90$13.70$12.80$11.77 06/26$3.18–$16.55$11.90--
$160.00Aug 21$18.20$20.70$19.45$18.00 06/26$7.35–$23.25$18.20--
$160.00Nov 20$28.20$31.80$30.00$22.46 06/15$15.25–$33.35$28.20--
$160.00Jan 15$31.70$34.30$33.00$32.00 06/26$17.40–$37.10$32.0031
$160.00Jan 21$54.50$58.00$56.25$49.00 06/23$36.25–$60.00$54.50--
$180.00Jul 17$2.40$3.40$2.90$4.25 06/26$0.95–$4.30$2.9050
$180.00Aug 21$8.60$11.30$9.95$10.70 06/26$3.70–$12.70$9.95--
$180.00Nov 20$18.90$21.50$20.20$20.20 06/26$9.85–$23.75$20.20--
$180.00Jan 15$22.80$25.10$23.95$22.40 06/26$12.20–$27.25$22.80--
$180.00Jan 21$46.50$50.50$48.50$40.60 06/22$30.25–$52.00$46.50--
$155.00Jul 17$14.90$17.80$16.35$17.00 06/26$4.05–$20.70$16.35--
$155.00Aug 21$21.10$23.70$22.40$18.65 06/24$9.10–$26.45$21.10--
$155.00Nov 20$31.00$34.30$32.65$26.00 06/25$16.80–$36.25$31.00--
$155.00Jan 21$56.50$60.50$58.50$51.10 06/23$37.75–$62.25$56.50--
$185.00Jul 17$1.40$2.05$1.73$2.05 06/26$0.90–$3.40$1.73--
$185.00Aug 21$7.10$9.20$8.15$4.20 05/08$2.80–$10.40$7.10--
$185.00Nov 20$16.90$19.40$18.15$11.10 05/04$9.15–$21.15$16.90--
$185.00Jan 15$20.70$23.60$22.15$17.56 06/24$10.85–$25.20$20.70--
$150.00Jul 17$19.10$21.80$20.45$21.95 06/26$5.85–$25.05$20.45209
$150.00Aug 21$24.50$27.20$25.85$21.00 06/25$10.60–$30.05$24.50--
$150.00Nov 20$33.80$37.90$35.85$25.29 06/17$18.35–$39.20$33.80--
$150.00Jan 15$37.60$39.80$38.70$30.13 06/17$21.10–$42.35$37.60--
$150.00Feb 19$40.70$43.10$41.90$34.80 06/25$32.90–$45.30$40.70--
$150.00Jan 21$58.50$62.50$60.50$50.00 06/18$40.00–$64.50$58.50--
$190.00Jul 17$0.70$1.80$1.25$1.36 06/26$0.60–$2.13$1.25--
$190.00Aug 21$5.70$7.70$6.70$5.75 06/26$2.15–$8.40$5.75--
$190.00Nov 20$15.10$18.00$16.55$12.02 06/16$7.90–$19.35$15.10--
$190.00Jan 15$18.90$21.50$20.20$9.80 05/14$10.10–$23.20$18.90101
$190.00Jan 21$43.00$47.00$45.00$38.00 06/22$27.75–$48.25$43.00--
$190.00Feb 19$22.50$24.60$23.55--$23.55–$23.55—$22.502
$145.00Jul 17$23.60$26.70$25.15$15.53 06/25$7.45–$29.60$23.60--
$145.00Aug 21$28.20$30.80$29.50$21.20 06/24$12.40–$34.10$28.20--
$145.00Nov 20$37.00$40.70$38.85$31.73 06/25$20.45–$42.30$37.00--
$145.00Jan 15$40.20$42.90$41.55$31.65 06/11$23.05–$45.75$40.20--
$145.00Jan 21$61.00$65.00$63.00$39.00 05/13$41.50–$67.00$61.00--
$195.00Jul 17$0.35$1.60$0.98$1.30 06/26$0.45–$1.35$0.98--
$195.00Aug 21$4.50$6.70$5.60$6.30 06/26$1.98–$6.95$5.606
$195.00Nov 20$13.50$17.00$15.25$6.87 06/01$7.55–$17.35$13.50--
$195.00Jan 15$17.10$19.50$18.30$12.60 06/11$9.20–$21.25$17.10--
$195.00Jan 21$41.50$45.00$43.25$28.50 06/03$26.75–$46.25$41.50--
$140.00Jul 17$28.40$30.90$29.65$25.68 06/26$9.65–$34.30$28.40--
$140.00Aug 21$32.30$34.50$33.40$25.02 06/22$14.50–$38.00$32.30--
$140.00Nov 20$40.10$42.50$41.30$35.50 06/25$22.70–$45.30$40.10--
$140.00Jan 15$43.20$46.20$44.70$37.84 06/25$24.95–$48.85$43.20--
$140.00Jan 21$63.50$67.00$65.25$46.75 06/08$43.50–$69.10$63.50--
$200.00Jul 17$0.05$2.50$1.27$0.50 06/26$0.35–$1.27$0.50--
$200.00Aug 21$3.50$5.40$4.45$3.52 06/24$1.53–$5.90$3.52--
$200.00Nov 20$11.90$14.50$13.20$13.30 06/26$6.35–$15.75$13.20--
$200.00Jan 15$15.50$19.00$17.25$17.00 06/26$8.45–$19.65$17.00--
$200.00Jan 21$39.50$43.50$41.50$26.54 06/03$25.25–$44.75$39.50--
$135.00Jul 17$33.00$35.90$34.45$23.65 06/25$12.00–$39.05$33.00--
$135.00Aug 21$36.40$38.90$37.65$28.47 06/22$17.05–$42.00$36.40--
$135.00Nov 20$43.50$45.90$44.70$28.18 06/04$24.70–$49.15$43.5021
$135.00Jan 15$46.40$49.20$47.80$40.01 06/18$27.30–$52.10$46.40--
$135.00Jan 21$66.00$69.50$67.75$55.50 06/22$45.50–$71.75$66.00--
$130.00Jul 17$37.90$40.60$39.25$26.13 06/15$14.45–$43.95$37.90--
$130.00Aug 21$40.40$42.90$41.65$39.16 06/26$19.65–$46.25$40.40--
$130.00Nov 20$47.10$50.00$48.55$46.14 06/26$27.40–$52.70$47.10--
$130.00Jan 15$49.80$53.00$51.40$26.80 05/26$29.60–$55.45$49.80--
$130.00Jan 21$68.50$72.00$70.25$52.00 06/10$47.50–$74.50$68.50--
$210.00Aug 21$2.25$3.80$3.03$3.00 06/26$1.08–$3.75$3.0023
$210.00Nov 20$10.10$13.00$11.55$8.90 06/23$5.35–$13.00$10.10--
$210.00Jan 15$12.60$16.00$14.30$10.22 06/17$7.10–$16.45$12.60--
$210.00Jan 21$36.50$40.50$38.50$24.50 06/05$23.25–$41.75$36.50--
$125.00Jul 17$42.80$45.50$44.15$32.00 06/23$17.70–$48.55$42.8018
$125.00Aug 21$44.80$47.50$46.15$44.40 06/26$22.65–$50.75$44.80--
$125.00Nov 20$50.80$53.30$52.05$25.00 05/21$29.65–$56.50$50.80--
$125.00Jan 15$53.30$57.50$55.40$24.60 05/12$32.00–$59.05$53.30--
$125.00Jan 21$71.00$75.00$73.00$55.50 05/06$49.50–$77.00$71.00--
$120.00Jul 17$47.70$50.70$49.20$45.43 06/26$21.15–$53.45$47.7015
$120.00Aug 21$49.70$52.40$51.05$41.45 06/18$25.50–$55.20$49.70--
$120.00Nov 20$54.70$57.30$56.00$38.50 06/11$32.65–$60.45$54.70--
$120.00Jan 15$56.90$61.00$58.95$48.86 06/24$34.75–$62.50$56.90--
$120.00Jan 21$74.00$78.00$76.00$55.25 06/08$51.65–$79.75$74.00--
$220.00Nov 20$7.60$10.70$9.15$6.60 06/25$5.70–$10.50$7.60--
$220.00Feb 19$13.30$16.30$14.80$11.20 06/25$11.50–$17.10$13.30--
$115.00Jul 17$53.00$55.20$54.10$23.40 05/13$25.00–$58.75$53.00--
$115.00Aug 21$54.00$57.10$55.55$34.80 06/01$28.90–$59.80$54.00--
$115.00Nov 20$58.90$61.10$60.00$38.00 05/08$35.55–$64.50$58.90--
$115.00Jan 15$60.80$64.90$62.85$52.43 06/24$37.70–$66.35$60.80--
$115.00Jan 21$76.50$81.50$79.00$56.50 06/01$54.00–$82.75$76.50--
$110.00Jul 17$57.60$60.10$58.85$49.00 06/25$29.20–$63.75$57.60--
$110.00Aug 21$58.80$62.20$60.50$50.15 06/16$32.65–$64.50$58.80--
$110.00Nov 20$63.10$65.50$64.30$51.88 06/15$38.65–$68.45$63.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Jul 17$6.60$8.50$7.55$9.80 06/26$5.80–$33.80$7.55--
$165.00Jul 17$4.80$6.30$5.55$6.00 06/26$4.00–$29.30$5.5520
$165.00Nov 20$20.00$22.90$21.45$39.70 04/29$19.75–$38.80$21.45--
$175.00Jul 17$9.80$11.50$10.65$20.30 06/18$8.10–$38.60$10.65--
$160.00Jul 17$3.20$4.40$3.80$4.97 06/26$2.72–$25.40$3.80--
$160.00Aug 21$9.30$11.60$10.45$17.50 06/22$9.20–$28.95$10.45--
$160.00Nov 20$17.30$20.50$18.90$19.00 06/26$17.65–$35.30$18.90--
$160.00Jan 15$20.10$22.60$21.35$36.05 06/05$20.00–$37.20$21.35--
$180.00Jul 17$13.00$14.80$13.90$27.80 06/12$10.95–$43.20$13.90--
$180.00Nov 20$27.80$31.00$29.40$36.00 06/24$27.50–$50.10$29.40--
$180.00Jan 15$31.00$33.70$32.35$51.65 05/04$30.10–$51.50$32.35--
$155.00Jul 17$2.05$3.00$2.53$6.36 06/24$1.83–$21.30$2.53--
$155.00Aug 21$7.30$9.00$8.15$14.70 06/22$7.25–$25.55$8.1513
$185.00Jul 17$16.60$19.30$17.95$32.50 06/17$14.80–$47.95$17.95--
$185.00Jan 15$33.90$36.60$35.25$55.55 05/04$32.80–$55.40$35.25--
$150.00Jul 17$1.25$2.00$1.63$1.75 06/26$1.23–$17.55$1.6331
$150.00Aug 21$5.80$7.30$6.55$11.50 06/25$5.70–$21.95$6.556
$150.00Jan 15$15.60$18.30$16.95$28.40 06/01$15.90–$30.80$16.95--
$145.00Jul 17$0.70$1.85$1.27$1.35 06/26$1.03–$14.55$1.2722
$145.00Aug 21$4.10$5.90$5.00$16.80 06/10$4.85–$19.10$5.00--
$145.00Jan 15$13.70$16.20$14.95$27.75 05/05$14.25–$27.75$14.95--
$145.00Jan 21$28.50$33.00$30.75$33.55 06/24$30.00–$40.80$30.75--
$195.00Aug 21$30.00$32.70$31.35$59.90 06/08$27.80–$58.65$31.35--
$195.00Jan 15$40.30$43.10$41.70$64.20 04/29$38.95–$63.50$41.70--
$140.00Jul 17$0.40$1.70$1.05$0.85 06/26$0.60–$11.35$0.85--
$140.00Aug 21$3.80$5.30$4.55$4.60 06/26$3.58–$16.30$4.55--
$140.00Jan 15$11.60$14.30$12.95$18.85 06/17$12.25–$24.95$12.95--
$140.00Jan 21$26.00$31.00$28.50$40.42 05/21$27.25–$38.25$28.50--
$135.00Jul 17$0.05$0.75$0.40$0.75 06/26$0.40–$8.95$0.40--
$135.00Aug 21$2.15$4.50$3.33$6.00 06/22$2.85–$13.75$3.33--
$135.00Jan 15$10.00$13.30$11.65$15.10 06/22$11.05–$22.15$11.65--
$135.00Jan 21$24.00$28.50$26.25$35.72 05/08$25.50–$35.25$26.25--
$130.00Jul 17$0.00$0.95$0.48$0.80 06/25$0.38–$6.95$0.48--
$130.00Aug 21$1.50$3.60$2.55$3.20 06/26$2.28–$11.50$2.55--
$130.00Jan 15$8.50$11.90$10.20$18.85 06/05$9.40–$19.45$10.20--
$210.00Jul 17$39.00$42.60$40.80$68.50 06/04$36.75–$72.45$40.80--
$125.00Jul 17$0.00$0.75$0.38$0.55 06/23$0.25–$4.95$0.38--
$125.00Aug 21$0.85$2.50$1.68$7.90 06/02$1.53–$9.45$1.68--
$125.00Nov 20$5.90$7.70$6.80$7.89 06/26$6.50–$15.85$6.80--
$120.00Jul 17$0.00$0.70$0.35$0.15 06/26$0.33–$3.90$0.15--
$120.00Aug 21$0.05$2.50$1.27$2.73 06/24$1.25–$7.25$1.27--
$120.00Nov 20$4.90$6.50$5.70$7.00 06/26$5.00–$13.15$5.70--
$120.00Jan 15$6.00$9.10$7.55$9.60 06/22$6.90–$14.85$7.55--
$120.00Jan 21$17.50$22.00$19.75$27.43 05/20$19.00–$27.00$19.75--
$115.00Jul 17$0.00$0.95$0.48$0.83 06/18$0.25–$2.95$0.485
$115.00Aug 21$0.00$3.20$1.60$2.01 06/22$0.95–$6.05$1.60--
$115.00Nov 20$3.30$6.20$4.75$6.00 06/23$4.60–$12.00$4.75--
$115.00Jan 15$5.20$8.20$6.70$13.05 05/05$5.95–$13.15$6.70--
$115.00Feb 19$6.10$9.50$7.80$8.70 06/22$7.25–$10.10$7.80--
$115.00Jan 21$15.50$20.50$18.00$23.10 05/06$17.00–$25.00$18.00--
$110.00Jul 17$0.00$0.95$0.48$2.40 06/26$0.25–$2.48$0.48--
$110.00Aug 21$0.05$1.95$1.00$1.45 06/23$0.53–$4.55$1.00--
$110.00Nov 20$3.30$4.40$3.85$8.70 06/04$3.40–$9.75$3.85--
$110.00Jan 15$3.70$7.20$5.45$7.24 06/24$5.05–$11.25$5.45--
$110.00Jan 21$13.50$18.50$16.00$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$0.48200
$105.00Aug 21$0.00$2.70$1.35$1.23 06/24$0.60–$3.65$1.23--
$105.00Nov 20$2.30$4.70$3.50$6.00 06/12$3.00–$8.05$3.50--
$105.00Jan 21$12.00$17.00$14.50$19.96 05/04$14.25–$20.25$14.50--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$2.00$0.03--
$100.00Aug 21$0.00$2.60$1.30$2.15 06/03$0.55–$2.95$1.30--
$100.00Nov 20$1.05$4.60$2.83$5.50 06/11$2.35–$6.85$2.83--
$100.00Jan 15$2.10$5.60$3.85$8.10 05/20$3.53–$7.80$3.85--
$100.00Jan 21$10.70$15.50$13.10$19.50 05/21$12.45–$18.00$13.10--
$97.50Aug 21$0.00$2.50$1.25$2.80 05/07$0.48–$2.45$1.25--
$97.50Jan 15$1.80$5.30$3.55$4.80 06/12$3.28–$7.60$3.55--
$97.50Jan 21$9.50$14.50$12.00$16.82 05/04$11.50–$17.25$12.00--
$95.00Jul 17$0.00$0.30$0.15$0.55 06/10$0.05–$1.13$0.15--
$95.00Nov 20$0.65$4.40$2.53$5.74 06/09$2.28–$5.40$2.53--
$95.00Jan 15$1.50$4.90$3.20$6.20 06/10$2.90–$6.60$3.20--
$95.00Jan 21$9.10$14.00$11.55$15.27 06/10$11.00–$16.00$11.55--
$92.50Aug 21$0.00$2.45$1.23$3.20 04/29$0.43–$2.17$1.23--
$92.50Jan 15$1.50$4.70$3.10$6.50 05/13$2.70–$6.05$3.10--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.30$0.15--
$90.00Aug 21$0.00$2.35$1.18$0.40 06/26$0.48–$2.32$0.40--
$90.00Nov 20$0.35$4.00$2.17$2.40 06/22$1.45–$4.60$2.17--
$90.00Jan 21$7.90$12.50$10.20$14.00 05/08$9.75–$14.25$10.20--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.25$0.40--
$85.00Jan 15$0.65$4.30$2.48$5.00 05/13$2.03–$4.60$2.48--
$85.00Jan 21$6.50$11.00$8.75$10.00 06/18$8.50–$12.50$8.75--
$82.50Aug 21$0.00$2.30$1.15$1.00 05/29$0.48–$1.80$1.00--
$82.50Jan 15$0.45$4.10$2.28$4.50 05/13$2.05–$4.20$2.28--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.30$0.10--
$80.00Aug 21$0.10$1.15$0.63$0.39 06/26$0.43–$1.55$0.39--
$80.00Jan 15$0.30$3.60$1.95$2.72 06/17$1.73–$4.03$1.95--
$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$0.00$3.40$1.70$3.45 04/30$1.35–$3.15$1.70--
$72.50Jan 15$0.00$2.40$1.20$1.70 06/25$1.20–$2.93$1.20--
$70.00Nov 20$0.00$1.80$0.90$1.65 06/02$0.73–$2.20$0.90--
$70.00Jan 21$3.00$8.00$5.50$6.60 06/18$5.50–$8.00$5.50--
$65.00Aug 21$0.05$0.95$0.50$0.39 06/09$0.38–$1.30$0.39--
$65.00Jan 15$0.00$3.10$1.55$2.45 05/08$1.18–$2.15$1.55--
$60.00Nov 20$0.05$1.20$0.63$1.20 05/04$0.55–$1.80$0.63--
$60.00Jan 21$1.50$6.50$4.00$5.57 05/04$4.00–$5.80$4.00--
$55.00Nov 20$0.15$1.05$0.60$0.90 05/04$0.45–$1.63$0.60--
$52.50Jan 21$0.50$5.50$3.00$3.93 05/04$2.30–$4.00$3.00--
$42.50Jan 15$0.00$2.20$1.10$0.50 05/26$0.63–$1.45$0.50--
$35.00Jan 15$0.00$2.20$1.10$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 133
Total Puts 48
Put/Call Ratio 0.36
Net Difference 85

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,546
Total Puts 1,927
Average Put/Call Ratio 1.35
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