NEW Tour v265
SPHR
SPHERE ENTERTAINMENT A
$163.79 -3.15%
$167.06 (+2.00%)🌙
as of 07/02 07:01 PM
(7/1 19:01) ◀
|
Thursday, July 2, 2026 (7:01pm)
January 2026
|
▶ (7/6 19:00)
◀ 7/2 19:01 ▶

Option Volume

Detail
ℹ
Current (07/02) 128
Calls: 94 (73%)
Puts: 34 (27%)
Prior (07/01) 181
Calls: 133 (73%)
Puts: 48 (27%)
Current vs Prior -29.28%
Calls: -29.32% (Calls)
Puts: -29.17% (Puts)
Prior 7-Day Total 3,353
Calls: 1,525 (45%)
Puts: 1,828 (55%)
Prior 7-Day Average 479
Calls: 217 (45%)
Puts: 261 (55%)
Current vs Prior 7-Day Avg -73.28%
Calls: -56.85%
Puts: -86.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $279.0K
Calls: $258.1K (93%)
Puts: $20.9K (7%)
Prior (07/01) $314.8K
Calls: $291.4K (93%)
Puts: $23.4K (7%)
Current vs Prior -11.38%
Calls: -11.42%
Puts: -10.91%
Prior 7-Day Total $3.35M
Calls: $3.04M (91%)
Puts: $317.2K (9%)
Prior 7-Day Average $479.0K
Calls: $433.7K (91%)
Puts: $45.3K (9%)
Current vs Prior 7-Day Avg -41.76%
Calls: -40.49%
Puts: -53.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.36
Prior (07/01) 0.36
Current vs Prior +0.22%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -71.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 2,342
Calls: 1,217 (52%)
Puts: 1,125 (48%)
Prior (07/01) 913
Calls: 616 (67%)
Puts: 297 (33%)
Current vs Prior +156.52%
Prior 7-Day Total 7,771
Calls: 5,482 (71%)
Puts: 2,289 (29%)
Prior 7-Day Average 1,110
Calls: 783 (71%)
Puts: 327 (29%)
Current vs Prior 7-Day Avg +110.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.89% | 18.87%
Prior 10.20% | 18.92%
Current vs Prior -3.03% | -0.30%
Prior 7-Day Avg 11.29% | 19.78%
Current vs 7-Day Avg -12.37% | -4.62%
Prior 7-Day Eod 10.20% | 18.92%
Current vs 7-Day Eod -3.03% | -0.30%
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 21.11% | 11.93%
Calls: 24.26% | 10.31%
Puts: 17.96% | 13.54%
Current vs 7-Day Avg -8.30% | +2.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($258.1K) vs puts ($20.9K). Extreme bullish P/C ratio of 0.36 - heavy call buying (94 calls vs 34 puts). Rising open interest (up 157%) indicates new positions being established.

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 NEUTRAL
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 6.3%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1737.2039.70$38.456.5%10.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1745.3048.20$46.756.2%10.94--

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 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1737.2039.70$38.456.5%10.93--
$145.00Jul 1718.3020.80$19.5512.8%70.8948
$150.00Jul 1714.1016.50$15.3015.7%10.82--
$155.00Jul 1710.2012.80$11.5022.6%20.71--
$160.00Jul 177.709.40$8.5519.9%60.59204
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1745.3048.20$46.756.2%10.94--
$170.00Jul 179.7011.80$10.7519.5%20.6410
$165.00Jul 176.608.70$7.6527.5%20.5331

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 51, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 170.001.15$0.57201.8%100.0825
$145.00Jul 1718.3020.80$19.5512.8%70.8948
$160.00Jul 177.709.40$8.5519.9%60.59204
$170.00Jul 173.004.80$3.9046.2%40.36--
$155.00Jul 1710.2012.80$11.5022.6%20.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 170.753.00$1.88119.7%50.1940
$160.00Jul 174.606.10$5.3528.0%30.4118
$165.00Jul 176.608.70$7.6527.5%20.5331
$170.00Jul 179.7011.80$10.7519.5%20.6410
$145.00Jul 170.801.55$1.1863.6%10.13--

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. 10 found (best R:R 17.87, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$180.00$190.00Jul 17$0.53$9.47$0.5317.87$180.53
$175.00$180.00Jul 17$1.32$3.68$1.322.79$176.32
$170.00$175.00Jul 17$1.48$3.52$1.482.38$171.48
$160.00$170.00Jul 17$4.65$5.35$4.651.15$164.65
$155.00$160.00Jul 17$2.95$2.05$2.950.69$157.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$145.00Jul 17$0.70$4.30$0.706.14$149.30
$155.00$150.00Jul 17$1.34$3.66$1.342.73$153.66
$160.00$155.00Jul 17$2.13$2.87$2.131.35$157.87
$165.00$160.00Jul 17$2.30$2.70$2.301.17$162.70
$170.00$165.00Jul 17$3.10$1.90$3.100.61$166.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 17.18, avg 2.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$145.00Jul 17$18.90$18.90$1.1017.18$143.90
$145.00$150.00Jul 17$4.25$4.25$0.755.67$149.25
$150.00$155.00Jul 17$3.80$3.80$1.203.17$153.80
$155.00$160.00Jul 17$2.95$2.95$2.051.44$157.95
$160.00$170.00Jul 17$4.65$4.65$5.350.87$164.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$170.00Jul 17$36.00$36.00$4.009.00$174.00
$170.00$165.00Jul 17$3.10$3.10$1.901.63$166.90
$165.00$160.00Jul 17$2.30$2.30$2.700.85$162.70
$160.00$155.00Jul 17$2.13$2.13$2.870.74$157.87
$155.00$150.00Jul 17$1.34$1.34$3.660.37$153.66

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. 5 found (cheapest 8.49% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Jul 17$8.55$5.35$13.90$146.10$173.908.49%
$170.00Jul 17$3.90$10.75$14.65$155.35$184.658.94%
$155.00Jul 17$11.50$3.22$14.72$140.28$169.728.99%
$150.00Jul 17$15.30$1.88$17.18$132.82$167.1810.49%
$145.00Jul 17$19.55$1.18$20.73$124.27$165.7312.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.07% of stock, avg 2.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$145.00Jul 17$0.57$1.18$1.75$143.25$191.75
$195.00$145.00Jul 17$0.83$1.18$2.01$142.99$197.01
$180.00$145.00Jul 17$1.10$1.18$2.28$142.72$182.28
$190.00$150.00Jul 17$0.57$1.88$2.45$147.55$192.45
$195.00$150.00Jul 17$0.83$1.88$2.71$147.29$197.71
$180.00$150.00Jul 17$1.10$1.88$2.98$147.02$182.98
$175.00$145.00Jul 17$2.42$1.18$3.60$141.40$178.60
$190.00$155.00Jul 17$0.57$3.22$3.79$151.21$193.79
$195.00$155.00Jul 17$0.83$3.22$4.05$150.95$199.05
$175.00$150.00Jul 17$2.42$1.88$4.30$145.70$179.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 7.62, avg credit $3.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Jul 17$4.42$0.587.62$165.58$179.42
160/165170/175Jul 17$3.78$1.223.10$161.22$173.78
145/150155/160Jul 17$3.65$1.352.70$146.35$158.65
160/165175/180Jul 17$3.62$1.382.62$161.38$178.62
155/160170/175Jul 17$3.61$1.392.60$156.39$173.61
155/160175/180Jul 17$3.45$1.552.23$156.55$178.45
150/155160/170Jul 17$5.99$4.011.49$149.01$165.99
150/155170/175Jul 17$2.82$2.181.29$152.18$172.82
145/150160/170Jul 17$5.35$4.651.15$144.65$165.35
150/155175/180Jul 17$2.66$2.341.14$152.34$177.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 30.25, cheapest $0.16)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Jul 17$0.16$4.8430.25
$145.00$150.00$155.00Jul 17$0.45$4.5510.11
$150.00$155.00$160.00Jul 17$0.85$4.154.88
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Jul 17$0.17$4.8328.41
$145.00$150.00$155.00Jul 17$0.64$4.366.81
$150.00$155.00$160.00Jul 17$0.79$4.215.33
$160.00$165.00$170.00Jul 17$0.80$4.205.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.65, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$145.001:2Jul 17-$0.65$19.35
$180.00$190.001:2Jul 17-$0.04$9.96
$170.00$175.001:2Jul 17-$0.94$4.06
$190.00$195.001:2Jul 17-$1.09$3.91
$160.00$170.001:2Jul 17$0.75$9.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$0.48$4.52
$155.00$150.001:2Jul 17-$0.54$4.46
$160.00$155.001:2Jul 17-$1.09$3.91
$165.00$160.001:2Jul 17-$3.05$1.95
$170.00$165.001:2Jul 17-$4.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.83%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Jul 17$3.000.363.8%1.83%5.62%4--
$175.00Jul 17$1.550.266.8%0.95%7.79%2--
$180.00Jul 17$0.200.159.9%0.12%10.02%2--

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 $150.00 01-21 call last traded $50.00 on 06/18 (now $54.50/$58.50) — try a limit near $54.50. Also watch the $145.00 07-17 call last traded $15.53 on 06/25 (now $18.30/$20.80) — try a limit near $18.30; the $200.00 01-15 call last traded $17.00 on 06/26 (now $13.40/$16.20) — try a limit near $14.80. Most tradeable put: the $170.00 07-17 put last traded $9.80 on 06/26 (now $9.70/$11.80) — try a limit near $9.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Jul 17$4.60$7.00$5.80$8.40 06/26$2.35–$12.80$5.80--
$165.00Aug 21$12.80$15.10$13.95$12.60 06/18$6.30–$20.35$12.80--
$165.00Nov 20$22.10$25.30$23.70$18.48 06/17$13.95–$30.75$22.10--
$165.00Jan 15$25.60$28.90$27.25$23.62 06/15$15.85–$34.25$25.60--
$165.00Feb 19$29.10$32.10$30.60$28.11 06/24$26.35–$37.55$29.10--
$165.00Jan 21$48.50$52.50$50.50$35.80 05/05$34.75–$57.75$48.50--
$160.00Jul 17$7.70$9.40$8.55$11.77 06/26$3.18–$16.55$8.55204
$160.00Aug 21$15.10$17.50$16.30$18.00 06/26$7.35–$23.25$16.30--
$160.00Nov 20$24.90$27.60$26.25$22.46 06/15$15.25–$33.35$24.90--
$160.00Jan 15$28.10$31.00$29.55$32.00 06/26$17.40–$37.10$29.55--
$160.00Jan 21$50.50$54.50$52.50$49.00 06/23$36.25–$60.00$50.50--
$170.00Jul 17$3.00$4.80$3.90$6.20 06/26$1.75–$9.40$3.90--
$170.00Aug 21$10.20$12.40$11.30$11.60 06/25$5.60–$17.50$11.3019
$170.00Nov 20$19.90$23.10$21.50$25.00 06/26$12.30–$28.40$21.50--
$170.00Jan 15$23.40$26.80$25.10$28.20 06/26$14.65–$31.60$25.10--
$170.00Jan 21$46.50$50.50$48.50$32.97 05/08$33.25–$55.75$46.50--
$155.00Jul 17$10.20$12.80$11.50$17.00 06/26$4.05–$20.70$11.50--
$155.00Aug 21$17.40$20.20$18.80$18.65 06/24$9.10–$26.45$18.65--
$155.00Nov 20$27.10$30.40$28.75$26.00 06/25$16.80–$36.25$27.10--
$155.00Jan 21$52.90$56.50$54.70$51.10 06/23$37.75–$62.25$52.90--
$175.00Jul 17$1.55$3.30$2.42$5.95 06/26$1.58–$6.90$2.42--
$175.00Aug 21$8.70$10.10$9.40$7.65 06/22$4.55–$15.10$8.70--
$175.00Nov 20$18.40$21.10$19.75$18.20 06/25$11.25–$25.60$18.40--
$175.00Jan 15$21.90$24.30$23.10$26.00 06/26$13.40–$29.50$23.10--
$150.00Jul 17$14.10$16.50$15.30$21.95 06/26$5.85–$25.05$15.30--
$150.00Aug 21$20.80$23.20$22.00$21.00 06/25$10.60–$30.05$21.00--
$150.00Nov 20$29.90$32.90$31.40$25.29 06/17$18.35–$39.20$29.90--
$150.00Jan 15$33.20$36.20$34.70$30.13 06/17$21.10–$42.35$33.20--
$150.00Feb 19$36.00$39.40$37.70$34.80 06/25$32.90–$45.30$36.00--
$150.00Jan 21$54.50$58.50$56.50$50.00 06/18$40.00–$64.50$54.5017
$180.00Jul 17$0.20$2.00$1.10$4.25 06/26$0.95–$4.30$1.10--
$180.00Aug 21$7.10$9.00$8.05$10.70 06/26$3.70–$12.70$8.05587
$180.00Nov 20$16.30$19.20$17.75$20.20 06/26$9.85–$23.75$17.75--
$180.00Jan 15$19.40$23.00$21.20$22.40 06/26$12.20–$27.25$21.20--
$180.00Jan 21$43.00$47.00$45.00$40.60 06/22$30.25–$52.00$43.00--
$145.00Jul 17$18.30$20.80$19.55$15.53 06/25$7.45–$29.60$18.3048
$145.00Aug 21$24.00$26.60$25.30$21.20 06/24$12.40–$34.10$24.00--
$145.00Nov 20$32.80$36.40$34.60$31.73 06/25$20.45–$42.30$32.80--
$145.00Jan 15$35.80$39.00$37.40$31.65 06/11$23.05–$45.75$35.80--
$145.00Jan 21$57.00$60.50$58.75$39.00 05/13$41.50–$67.00$57.00--
$185.00Jul 17$0.55$1.35$0.95$2.05 06/26$0.90–$3.40$0.95--
$185.00Aug 21$5.70$7.80$6.75$4.20 05/08$2.80–$10.40$5.70--
$185.00Nov 20$14.10$18.00$16.05$11.10 05/04$9.15–$21.15$14.10--
$185.00Jan 15$17.60$21.00$19.30$17.56 06/24$10.85–$25.20$17.60--
$140.00Jul 17$23.20$25.40$24.30$25.68 06/26$9.65–$34.30$24.30--
$140.00Aug 21$27.30$30.20$28.75$25.02 06/22$14.50–$38.00$27.30--
$140.00Nov 20$36.20$39.60$37.90$35.50 06/25$22.70–$45.30$36.20--
$140.00Jan 15$38.80$42.20$40.50$37.84 06/25$24.95–$48.85$38.80--
$140.00Jan 21$59.00$63.00$61.00$46.75 06/08$43.50–$69.10$59.00--
$190.00Jul 17$0.00$1.15$0.57$1.36 06/26$0.57–$2.13$0.5725
$190.00Aug 21$3.70$7.30$5.50$5.75 06/26$2.15–$8.40$5.50--
$190.00Nov 20$12.60$16.00$14.30$12.02 06/16$7.90–$19.35$12.60--
$190.00Jan 15$16.60$19.10$17.85$9.80 05/14$10.10–$23.20$16.60--
$190.00Jan 21$39.50$43.50$41.50$38.00 06/22$27.75–$48.25$39.50--
$135.00Jul 17$27.50$30.50$29.00$23.65 06/25$12.00–$39.05$27.50--
$135.00Aug 21$31.20$34.00$32.60$28.47 06/22$17.05–$42.00$31.20--
$135.00Nov 20$39.10$42.00$40.55$28.18 06/04$24.70–$49.15$39.10--
$135.00Jan 15$42.00$45.40$43.70$40.01 06/18$27.30–$52.10$42.00--
$135.00Jan 21$61.50$65.50$63.50$55.50 06/22$45.50–$71.75$61.50--
$195.00Jul 17$0.00$1.65$0.83$1.30 06/26$0.45–$1.35$0.8338
$195.00Aug 21$3.50$5.40$4.45$6.30 06/26$1.98–$6.95$4.45--
$195.00Nov 20$11.40$14.60$13.00$6.87 06/01$7.55–$17.35$11.40--
$195.00Jan 15$15.00$18.00$16.50$12.60 06/11$9.20–$21.25$15.00--
$195.00Jan 21$38.00$42.00$40.00$28.50 06/03$26.75–$46.25$38.00--
$130.00Jul 17$32.30$34.80$33.55$26.13 06/15$14.45–$43.95$32.30--
$130.00Aug 21$36.00$38.00$37.00$39.16 06/26$19.65–$46.25$37.00--
$130.00Nov 20$42.60$45.00$43.80$46.14 06/26$27.40–$52.70$43.80--
$130.00Jan 15$45.20$48.70$46.95$26.80 05/26$29.60–$55.45$45.20--
$130.00Jan 21$64.00$67.50$65.75$52.00 06/10$47.50–$74.50$64.00--
$200.00Jul 17$0.00$2.70$1.35$0.50 06/26$0.35–$1.35$0.50--
$200.00Aug 21$1.85$4.50$3.18$3.52 06/24$1.53–$5.90$3.18--
$200.00Nov 20$9.80$13.30$11.55$13.30 06/26$6.35–$15.75$11.55--
$200.00Jan 15$13.40$16.20$14.80$17.00 06/26$8.45–$19.65$14.8058
$200.00Jan 21$36.50$40.50$38.50$26.54 06/03$25.25–$44.75$36.50--
$125.00Jul 17$37.20$39.70$38.45$32.00 06/23$17.70–$48.55$37.20--
$125.00Aug 21$40.20$42.30$41.25$44.40 06/26$22.65–$50.75$41.25--
$125.00Nov 20$46.10$49.40$47.75$25.00 05/21$29.65–$56.50$46.10--
$125.00Jan 15$48.70$52.30$50.50$24.60 05/12$32.00–$59.05$48.70--
$125.00Jan 21$66.50$70.50$68.50$55.50 05/06$49.50–$77.00$66.50--
$120.00Jul 17$42.10$44.60$43.35$45.43 06/26$21.15–$53.45$43.35--
$120.00Aug 21$44.60$46.60$45.60$41.45 06/18$25.50–$55.20$44.60--
$120.00Nov 20$49.80$53.00$51.40$38.50 06/11$32.65–$60.45$49.80--
$120.00Jan 15$52.30$55.90$54.10$48.86 06/24$34.75–$62.50$52.30--
$120.00Jan 21$69.00$72.50$70.75$55.25 06/08$51.65–$79.75$69.00--
$210.00Aug 21$1.50$3.20$2.35$3.00 06/26$1.08–$3.75$2.35--
$210.00Nov 20$7.60$10.80$9.20$8.90 06/23$5.35–$13.00$8.90--
$210.00Jan 15$11.30$14.00$12.65$10.22 06/17$7.10–$16.45$11.30--
$210.00Jan 21$33.50$37.50$35.50$24.50 06/05$23.25–$41.75$33.50--
$115.00Jul 17$47.00$50.60$48.80$23.40 05/13$25.00–$58.75$47.00--
$115.00Aug 21$48.60$51.20$49.90$34.80 06/01$28.90–$59.80$48.60--
$115.00Nov 20$53.70$57.00$55.35$38.00 05/08$35.55–$64.50$53.70--
$115.00Jan 15$56.10$59.60$57.85$52.43 06/24$37.70–$66.35$56.10--
$115.00Jan 21$72.00$76.00$74.00$56.50 06/01$54.00–$82.75$72.00--
$110.00Jul 17$52.00$55.50$53.75$49.00 06/25$29.20–$63.75$52.00--
$110.00Aug 21$53.70$55.90$54.80$50.15 06/16$32.65–$64.50$53.70--
$110.00Nov 20$58.00$60.70$59.35$51.88 06/15$38.65–$68.45$58.00--
$220.00Nov 20$5.60$9.50$7.55$6.60 06/25$5.70–$10.50$6.60--
$220.00Feb 19$11.20$15.00$13.10$11.20 06/25$11.50–$17.10$11.20--
$82.50Aug 21$80.00$83.30$81.65--$81.65–$81.65—$80.003
$70.00Jan 15$94.90$96.90$95.90--$95.90–$95.90—$94.90218
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Jul 17$6.60$8.70$7.65$6.00 06/26$4.00–$29.30$6.6031
$165.00Nov 20$22.20$24.50$23.35$39.70 04/29$19.75–$38.80$23.35--
$160.00Jul 17$4.60$6.10$5.35$4.97 06/26$2.72–$25.40$4.9718
$160.00Aug 21$11.00$13.00$12.00$17.50 06/22$9.20–$28.95$12.00--
$160.00Nov 20$19.70$21.50$20.60$19.00 06/26$17.65–$35.30$19.70--
$160.00Jan 15$21.40$25.10$23.25$36.05 06/05$20.00–$37.20$23.25--
$170.00Jul 17$9.70$11.80$10.75$9.80 06/26$5.80–$33.80$9.8010
$155.00Jul 17$2.65$3.80$3.22$6.36 06/24$1.83–$21.30$3.2213
$155.00Aug 21$9.20$10.80$10.00$14.70 06/22$7.25–$25.55$10.00--
$175.00Jul 17$12.90$15.60$14.25$20.30 06/18$8.10–$38.60$14.25--
$150.00Jul 17$0.75$3.00$1.88$1.75 06/26$1.23–$17.55$1.7540
$150.00Aug 21$7.30$9.60$8.45$11.50 06/25$5.70–$21.95$8.45--
$150.00Jan 15$16.70$20.40$18.55$28.40 06/01$15.90–$30.80$18.55--
$180.00Jul 17$16.70$19.70$18.20$27.80 06/12$10.95–$43.20$18.20--
$180.00Nov 20$30.50$33.50$32.00$36.00 06/24$27.50–$50.10$32.00--
$180.00Jan 15$32.70$36.30$34.50$51.65 05/04$30.10–$51.50$34.50--
$145.00Jul 17$0.80$1.55$1.18$1.35 06/26$1.03–$14.55$1.18--
$145.00Aug 21$5.70$7.10$6.40$16.80 06/10$4.85–$19.10$6.40--
$145.00Jan 15$14.50$18.30$16.40$27.75 05/05$14.25–$27.75$16.40--
$145.00Jan 21$30.00$34.50$32.25$33.55 06/24$30.00–$40.80$32.25--
$185.00Jul 17$21.10$24.10$22.60$32.50 06/17$14.80–$47.95$22.60--
$185.00Jan 15$35.90$39.50$37.70$55.55 05/04$32.80–$55.40$37.70--
$140.00Jul 17$0.20$1.45$0.83$0.85 06/26$0.60–$11.35$0.83--
$140.00Aug 21$4.60$5.40$5.00$4.60 06/26$3.58–$16.30$4.60--
$140.00Jan 15$12.80$16.40$14.60$18.85 06/17$12.25–$24.95$14.60--
$140.00Jan 21$27.50$32.00$29.75$40.42 05/21$27.25–$38.25$29.75--
$135.00Jul 17$0.00$2.55$1.27$0.75 06/26$0.40–$8.95$0.75--
$135.00Aug 21$2.45$5.50$3.98$6.00 06/22$2.85–$13.75$3.98--
$135.00Jan 15$11.00$14.50$12.75$15.10 06/22$11.05–$22.15$12.75--
$135.00Jan 21$25.00$30.00$27.50$35.72 05/08$25.50–$35.25$27.50--
$195.00Aug 21$33.60$36.60$35.10$59.90 06/08$27.80–$58.65$35.10--
$195.00Jan 15$42.90$45.90$44.40$64.20 04/29$38.95–$63.50$44.40--
$130.00Jul 17$0.25$2.40$1.33$0.80 06/25$0.38–$6.95$0.80--
$130.00Aug 21$1.60$3.60$2.60$3.20 06/26$2.28–$11.50$2.60--
$130.00Jan 15$9.30$12.80$11.05$18.85 06/05$9.40–$19.45$11.05--
$125.00Jul 17$0.00$1.95$0.98$0.55 06/23$0.25–$4.95$0.55--
$125.00Aug 21$0.85$2.55$1.70$7.90 06/02$1.53–$9.45$1.70--
$125.00Nov 20$6.20$9.00$7.60$7.89 06/26$6.50–$15.85$7.60--
$120.00Jul 17$0.00$2.15$1.08$0.15 06/26$0.33–$3.90$0.15--
$120.00Aug 21$0.35$3.40$1.88$2.73 06/24$1.25–$7.25$1.88--
$120.00Nov 20$5.60$7.30$6.45$7.00 06/26$5.00–$13.15$6.45--
$120.00Jan 15$6.50$10.10$8.30$9.60 06/22$6.90–$14.85$8.30--
$120.00Jan 21$18.50$23.00$20.75$27.43 05/20$19.00–$27.00$20.75--
$210.00Jul 17$45.30$48.20$46.75$68.50 06/04$36.75–$72.45$46.75--
$115.00Jul 17$0.00$0.95$0.48$0.83 06/18$0.25–$2.95$0.48--
$115.00Aug 21$0.05$3.20$1.63$2.01 06/22$0.95–$6.05$1.63--
$115.00Nov 20$3.90$6.90$5.40$6.00 06/23$4.60–$12.00$5.40--
$115.00Jan 15$5.40$9.00$7.20$13.05 05/05$5.95–$13.15$7.20--
$115.00Feb 19$7.00$10.60$8.80$8.70 06/22$7.25–$10.10$8.70--
$115.00Jan 21$16.50$21.00$18.75$23.10 05/06$17.00–$25.00$18.75--
$110.00Jul 17$0.00$2.15$1.08$2.40 06/26$0.25–$2.10$1.08--
$110.00Aug 21$0.45$2.10$1.28$1.45 06/23$0.53–$4.55$1.281.0K
$110.00Nov 20$3.00$5.60$4.30$8.70 06/04$3.40–$9.75$4.30--
$110.00Jan 15$4.20$7.90$6.05$7.24 06/24$5.05–$11.25$6.05--
$110.00Jan 21$14.50$19.50$17.00$15.50 06/24$15.50–$22.50$15.50--
$105.00Jul 17$0.00$1.20$0.60$2.35 06/26$0.23–$1.80$0.60--
$105.00Aug 21$0.00$2.80$1.40$1.23 06/24$0.60–$3.65$1.23--
$105.00Nov 20$2.45$4.70$3.58$6.00 06/12$3.00–$8.05$3.58--
$105.00Jan 21$13.00$17.50$15.25$19.96 05/04$14.25–$20.25$15.25--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$2.00$0.03--
$100.00Aug 21$0.00$2.65$1.33$2.15 06/03$0.55–$2.95$1.33--
$100.00Nov 20$1.40$4.40$2.90$5.50 06/11$2.35–$6.85$2.90--
$100.00Jan 15$2.90$6.10$4.50$8.10 05/20$3.53–$7.80$4.50--
$100.00Jan 21$11.00$16.00$13.50$19.50 05/21$12.45–$18.00$13.50--
$97.50Aug 21$0.00$2.60$1.30$2.80 05/07$0.48–$2.45$1.30--
$97.50Jan 15$2.35$5.80$4.08$4.80 06/12$3.28–$7.60$4.08--
$97.50Jan 21$10.50$15.00$12.75$16.82 05/04$11.50–$17.25$12.75--
$95.00Jul 17$0.00$0.15$0.08$0.55 06/10$0.05–$1.13$0.08--
$95.00Nov 20$0.90$3.90$2.40$5.74 06/09$2.28–$5.40$2.40--
$95.00Jan 15$2.00$5.00$3.50$6.20 06/10$2.90–$6.60$3.50--
$95.00Jan 21$9.50$14.50$12.00$15.27 06/10$11.00–$16.00$12.00--
$92.50Aug 21$0.00$2.50$1.25$3.20 04/29$0.43–$2.17$1.25--
$92.50Jan 15$1.65$4.10$2.88$6.50 05/13$2.70–$6.05$2.88--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.13$0.15--
$90.00Aug 21$0.00$2.45$1.23$0.40 06/26$0.48–$2.32$0.40--
$90.00Nov 20$0.55$3.60$2.08$2.40 06/22$1.45–$4.60$2.08--
$90.00Jan 21$8.00$13.00$10.50$14.00 05/08$9.75–$14.25$10.50--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.25$0.40--
$85.00Jan 15$0.95$3.50$2.23$5.00 05/13$2.03–$4.60$2.23--
$85.00Jan 21$6.50$11.50$9.00$10.00 06/18$8.50–$12.50$9.00--
$82.50Aug 21$0.00$0.75$0.38$1.00 05/29$0.38–$1.80$0.38--
$82.50Jan 15$0.75$3.70$2.23$4.50 05/13$2.05–$4.13$2.23--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.30$0.10--
$80.00Aug 21$0.10$0.85$0.48$0.39 06/26$0.43–$1.55$0.39--
$80.00Jan 15$0.55$3.60$2.08$2.72 06/17$1.73–$4.03$2.08--
$80.00Jan 21$5.50$10.50$8.00$8.05 06/24$7.50–$11.00$8.00--
$77.50Aug 21$0.00$2.30$1.15$1.00 05/06$0.38–$1.53$1.00--
$75.00Jan 15$0.20$3.40$1.80$3.45 04/30$1.35–$3.15$1.80--
$72.50Jan 15$0.05$3.40$1.73$1.70 06/25$1.20–$2.75$1.70--
$70.00Nov 20$0.00$3.10$1.55$1.65 06/02$0.73–$2.20$1.55--
$70.00Jan 21$3.50$8.50$6.00$6.60 06/18$5.50–$8.00$6.00--
$65.00Aug 21$0.05$1.90$0.98$0.39 06/09$0.38–$1.30$0.39--
$65.00Jan 15$0.00$3.20$1.60$2.45 05/08$1.18–$2.15$1.60--
$60.00Nov 20$0.20$2.80$1.50$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$0.15$1.90$1.02$0.90 05/04$0.45–$1.63$0.90--
$52.50Jan 21$0.55$5.50$3.03$3.93 05/04$2.30–$4.00$3.03--
$42.50Jan 15$0.00$2.60$1.30$0.50 05/26$0.63–$1.45$0.50--
$35.00Jan 15$0.00$2.50$1.25$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 94
Total Puts 34
Put/Call Ratio 0.36
Net Difference 60

Prior's Put/Call Breakdown

Total Calls 133
Total Puts 48
Put/Call Ratio 0.36
Net Difference 85

Prior 7-Day Put/Call Summary

Total Calls 1,525
Total Puts 1,828
Average Put/Call Ratio 1.27
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