Tour v294
SPHR
SPHERE ENTERTAINMENT A
$151.51 -7.50%
$151.00 (-0.34%)🌙
as of 07/06 07:00 PM
(7/2 19:01) ◀
|
Monday, July 6, 2026 (7:00pm)
January 2026
|
▶ (7/7 19:03)
◀ 7/6 19:00 ▶

Option Volume

Detail
ℹ
Current (07/06) 617
Calls: 450 (73%)
Puts: 167 (27%)
Prior (07/02) 128
Calls: 94 (73%)
Puts: 34 (27%)
Current vs Prior +382.03%
Calls: +378.72% (Calls)
Puts: +391.18% (Puts)
Prior 7-Day Total 3,118
Calls: 1,484 (48%)
Puts: 1,634 (52%)
Prior 7-Day Average 445
Calls: 212 (48%)
Puts: 233 (52%)
Current vs Prior 7-Day Avg +38.52%
Calls: +112.26%
Puts: -28.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $664.9K
Calls: $517.7K (78%)
Puts: $147.2K (22%)
Prior (07/02) $279.0K
Calls: $258.1K (93%)
Puts: $20.9K (7%)
Current vs Prior +138.33%
Calls: +100.59%
Puts: +604.78%
Prior 7-Day Total $3.27M
Calls: $2.95M (90%)
Puts: $320.8K (10%)
Prior 7-Day Average $467.7K
Calls: $421.9K (90%)
Puts: $45.8K (10%)
Current vs Prior 7-Day Avg +42.15%
Calls: +22.71%
Puts: +221.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.37
Prior (07/02) 0.36
Current vs Prior +2.60%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -65.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 2,121
Calls: 1,707 (80%)
Puts: 414 (20%)
Prior (07/02) 2,342
Calls: 1,217 (52%)
Puts: 1,125 (48%)
Current vs Prior -9.44%
Prior 7-Day Total 9,684
Calls: 6,370 (66%)
Puts: 3,314 (34%)
Prior 7-Day Average 1,383
Calls: 910 (66%)
Puts: 473 (34%)
Current vs Prior 7-Day Avg +53.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.60% | 19.44%9.60% | 19.44%
Prior 9.89% | 18.87%-- | --
Current vs Prior -2.91% | +3.03%-- | --
Prior 7-Day Avg 10.90% | 19.55%-- | --
Current vs 7-Day Avg -11.88% | -0.57%-- | --
Prior 7-Day Eod 9.89% | 18.87%-- | --
Current vs 7-Day Eod -2.91% | +3.03%-- | --
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 21.24% | 11.74%
Calls: 24.89% | 9.21%
Puts: 17.59% | 14.26%
Current vs 7-Day Avg -8.86% | +3.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($517.7K) vs puts ($147.2K). Massive premium surge with dollar volume up 138% vs prior. Unusually high activity with volume up 382% vs prior - elevated interest. Extreme bullish P/C ratio of 0.37 - heavy call buying (450 calls vs 167 puts).

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 NEUTRAL
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 9.2%, best 9.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1722.9025.10$24.009.2%20.891

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. 9 found (avg delta 0.75, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1716.1018.80$17.4515.5%70.8781
$140.00Jul 1712.1014.30$13.2016.7%150.79--
$145.00Jul 179.3010.40$9.8511.2%120.6845
$150.00Jul 176.107.40$6.7519.3%10.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1722.9025.10$24.009.2%20.891
$170.00Jul 1718.2021.10$19.6514.8%20.878
$165.00Jul 1713.8016.40$15.1017.2%100.8033
$160.00Jul 1710.5011.70$11.1010.8%30.6721
$155.00Jul 177.208.40$7.8015.4%90.58--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 255, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 172.154.70$3.4374.3%590.33204
$155.00Jul 173.705.00$4.3529.9%490.4243
$165.00Jul 171.151.85$1.5046.7%200.2072
$180.00Jul 170.051.30$0.68183.8%190.0847
$170.00Jul 170.601.20$0.9066.7%180.1389
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 174.805.80$5.3018.9%110.4535
$165.00Jul 1713.8016.40$15.1017.2%100.8033
$145.00Jul 172.903.80$3.3526.9%90.3222
$155.00Jul 177.208.40$7.8015.4%90.58--
$160.00Jul 1710.5011.70$11.1010.8%30.6721

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 40.67, avg 6.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Jul 17$0.12$4.88$0.1240.67$175.12
$165.00$170.00Jul 17$0.60$4.40$0.607.33$165.60
$155.00$160.00Jul 17$0.92$4.08$0.924.43$155.92
$160.00$165.00Jul 17$1.93$3.07$1.931.59$161.93
$150.00$155.00Jul 17$2.40$2.60$2.401.08$152.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Jul 17$1.32$3.68$1.322.79$143.68
$150.00$145.00Jul 17$1.95$3.05$1.951.56$148.05
$155.00$150.00Jul 17$2.50$2.50$2.501.00$152.50
$160.00$155.00Jul 17$3.30$1.70$3.300.52$156.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 10.11, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Jul 17$4.25$4.25$0.755.67$139.25
$140.00$145.00Jul 17$3.35$3.35$1.652.03$143.35
$145.00$150.00Jul 17$3.10$3.10$1.901.63$148.10
$150.00$155.00Jul 17$2.40$2.40$2.600.92$152.40
$160.00$165.00Jul 17$1.93$1.93$3.070.63$161.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$165.00Jul 17$4.55$4.55$0.4510.11$165.45
$175.00$170.00Jul 17$4.35$4.35$0.656.69$170.65
$165.00$160.00Jul 17$4.00$4.00$1.004.00$161.00
$160.00$155.00Jul 17$3.30$3.30$1.701.94$156.70
$155.00$150.00Jul 17$2.50$2.50$2.501.00$152.50

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. 8 found (cheapest 7.95% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$6.75$5.30$12.05$137.95$162.057.95%
$155.00Jul 17$4.35$7.80$12.15$142.85$167.158.02%
$145.00Jul 17$9.85$3.35$13.20$131.80$158.208.71%
$160.00Jul 17$3.43$11.10$14.53$145.47$174.539.59%
$140.00Jul 17$13.20$2.03$15.23$124.77$155.2310.05%
$165.00Jul 17$1.50$15.10$16.60$148.40$181.6010.96%
$170.00Jul 17$0.90$19.65$20.55$149.45$190.5513.56%
$175.00Jul 17$0.80$24.00$24.80$150.20$199.8016.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.93% of stock, avg 3.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$140.00Jul 17$0.90$2.03$2.93$137.07$172.93
$185.00$140.00Jul 17$1.22$2.03$3.25$136.75$188.25
$165.00$140.00Jul 17$1.50$2.03$3.53$136.47$168.53
$170.00$145.00Jul 17$0.90$3.35$4.25$140.75$174.25
$185.00$145.00Jul 17$1.22$3.35$4.57$140.43$189.57
$165.00$145.00Jul 17$1.50$3.35$4.85$140.15$169.85
$160.00$140.00Jul 17$3.43$2.03$5.46$134.54$165.46
$170.00$150.00Jul 17$0.90$5.30$6.20$143.80$176.20
$155.00$140.00Jul 17$4.35$2.03$6.38$133.62$161.38
$185.00$150.00Jul 17$1.22$5.30$6.52$143.48$191.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 14.15, avg credit $3.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Jul 17$4.67$0.3314.15$165.33$179.67
150/155160/165Jul 17$4.43$0.577.77$150.57$164.43
160/165175/180Jul 17$4.12$0.884.68$160.88$179.12
155/160165/170Jul 17$3.90$1.103.55$156.10$168.90
145/150160/165Jul 17$3.88$1.123.46$146.12$163.88
140/145150/155Jul 17$3.72$1.282.91$141.28$153.72
155/160175/180Jul 17$3.42$1.582.16$156.58$178.42
140/145160/165Jul 17$3.25$1.751.86$141.75$163.25
150/155165/170Jul 17$3.10$1.901.63$151.90$168.10
145/150155/160Jul 17$2.87$2.131.35$147.13$157.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.25$4.7519.00
$165.00$170.00$175.00Jul 17$0.50$4.509.00
$175.00$180.00$185.00Jul 17$0.66$4.346.58
$145.00$150.00$155.00Jul 17$0.70$4.306.14
$135.00$140.00$145.00Jul 17$0.90$4.104.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$0.55$4.458.09
$160.00$165.00$170.00Jul 17$0.55$4.458.09
$140.00$145.00$150.00Jul 17$0.63$4.376.94
$155.00$160.00$165.00Jul 17$0.70$4.306.14
$150.00$155.00$160.00Jul 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 $-0.30, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Jul 17-$0.30$4.70
$175.00$180.001:2Jul 17-$0.56$4.44
$170.00$175.001:2Jul 17-$0.70$4.30
$180.00$185.001:2Jul 17-$1.76$3.24
$150.00$155.001:2Jul 17-$1.95$3.05
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Jul 17-$0.71$4.29
$150.00$145.001:2Jul 17-$1.40$3.60
$155.00$150.001:2Jul 17-$2.80$2.20
$160.00$155.001:2Jul 17-$4.50$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.44%, avg 1.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Jul 17$3.700.422.3%2.44%4.75%4943
$160.00Jul 17$2.150.335.6%1.42%7.02%59204
$165.00Jul 17$1.150.208.9%0.76%9.66%2072
$170.00Jul 17$0.600.1312.2%0.40%12.60%1889
$175.00Jul 17$0.300.1015.5%0.20%15.70%641

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. 189 contracts (avg 309 vol/day, 188 traded recently)

SPHR averages only 309 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 01-21 call last traded $55.50 on 06/22 (now $53.50/$56.50) — try a limit near $55.00. Also watch the $150.00 08-21 call last traded $29.94 on 06/30 (now $13.80/$14.90) — try a limit near $14.35; the $120.00 08-21 call last traded $50.00 on 07/02 (now $33.10/$35.90) — try a limit near $34.50. Most tradeable put: the $175.00 07-17 put last traded $20.30 on 06/18 (now $22.90/$25.10) — try a limit near $22.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$6.10$7.40$6.75$17.40 07/02$5.85–$25.05$6.75--
$150.00Aug 21$13.80$14.90$14.35$29.94 06/30$10.60–$30.05$14.3514
$150.00Nov 20$22.10$25.60$23.85$25.29 06/17$18.35–$39.20$23.85--
$150.00Jan 15$25.50$28.40$26.95$37.55 07/01$21.10–$42.35$26.95--
$150.00Feb 19$27.80$31.80$29.80$34.80 06/25$29.80–$45.30$29.80--
$150.00Jan 21$46.00$50.00$48.00$59.00 07/02$40.00–$64.50$48.00--
$155.00Jul 17$3.70$5.00$4.35$11.88 07/02$4.05–$20.70$4.3543
$155.00Aug 21$11.50$12.70$12.10$19.71 07/02$9.10–$26.45$12.10--
$155.00Nov 20$20.40$23.40$21.90$26.00 06/25$16.80–$36.25$21.90--
$155.00Jan 21$44.00$48.00$46.00$51.10 06/23$37.75–$62.25$46.00--
$145.00Jul 17$9.30$10.40$9.85$20.05 07/02$7.45–$29.60$9.8545
$145.00Aug 21$16.40$17.60$17.00$21.20 06/24$12.40–$34.10$17.00--
$145.00Nov 20$25.20$28.00$26.60$31.73 06/25$20.45–$42.30$26.60--
$145.00Jan 15$27.60$30.60$29.10$31.65 06/11$23.05–$45.75$29.10--
$145.00Jan 21$48.00$52.50$50.25$39.00 05/13$41.50–$67.00$48.00--
$160.00Jul 17$2.15$4.70$3.43$9.25 07/02$3.18–$16.55$3.43204
$160.00Aug 21$9.50$10.60$10.05$20.55 07/01$7.35–$23.25$10.0547
$160.00Nov 20$17.60$21.20$19.40$22.46 06/15$15.25–$33.35$19.40--
$160.00Jan 15$20.70$24.40$22.55$35.00 07/01$17.40–$37.10$22.55--
$160.00Jan 21$42.00$46.50$44.25$49.00 06/23$36.25–$60.00$44.25--
$140.00Jul 17$12.10$14.30$13.20$33.95 06/30$9.65–$34.30$13.20--
$140.00Aug 21$18.50$20.50$19.50$37.75 06/30$14.50–$38.00$19.50--
$140.00Nov 20$27.30$30.50$28.90$35.50 06/25$22.70–$45.30$28.90--
$140.00Jan 15$30.10$33.50$31.80$37.84 06/25$24.95–$48.85$31.80--
$140.00Jan 21$50.50$54.00$52.25$46.75 06/08$43.50–$69.10$50.50--
$165.00Jul 17$1.15$1.85$1.50$12.20 06/30$1.50–$12.80$1.5072
$165.00Aug 21$7.60$8.90$8.25$14.31 07/02$6.30–$20.35$8.2512
$165.00Nov 20$16.60$18.80$17.70$24.18 07/02$13.95–$30.75$17.70--
$165.00Jan 15$19.20$22.50$20.85$23.62 06/15$15.85–$34.25$20.85--
$165.00Feb 19$21.90$25.40$23.65$28.11 06/24$23.65–$37.55$23.65--
$135.00Jul 17$16.10$18.80$17.45$39.15 06/30$12.00–$39.05$17.4581
$135.00Aug 21$21.70$24.70$23.20$35.25 07/02$17.05–$42.00$23.20--
$135.00Nov 20$30.60$33.40$32.00$47.32 07/01$24.70–$49.15$32.00--
$135.00Jan 15$32.90$36.60$34.75$40.01 06/18$27.30–$52.10$34.75--
$135.00Jan 21$53.50$56.50$55.00$55.50 06/22$45.50–$71.75$55.008
$170.00Jul 17$0.60$1.20$0.90$5.35 07/02$0.90–$9.40$0.9089
$170.00Aug 21$6.20$7.40$6.80$12.00 07/02$5.60–$17.50$6.80--
$170.00Nov 20$13.80$17.30$15.55$28.20 07/01$12.30–$28.40$15.55--
$170.00Jan 15$17.70$20.30$19.00$29.60 06/29$14.65–$31.60$19.0011
$170.00Feb 19$20.30$23.30$21.80$29.00 07/02$21.80–$35.15$21.80--
$170.00Jan 21$38.50$43.00$40.75$32.97 05/08$33.25–$55.75$38.50--
$130.00Jul 17$20.50$23.10$21.80$26.13 06/15$14.45–$43.95$21.80--
$130.00Aug 21$25.30$28.10$26.70$45.38 07/01$19.65–$46.25$26.70--
$130.00Nov 20$33.20$36.40$34.80$50.42 07/01$27.40–$52.70$34.80--
$130.00Jan 15$35.80$39.50$37.65$54.60 06/30$29.60–$55.45$37.65--
$130.00Jan 21$55.00$58.50$56.75$72.10 06/30$47.50–$74.50$56.75--
$175.00Jul 17$0.30$1.30$0.80$3.72 07/02$0.80–$6.90$0.8041
$175.00Aug 21$4.80$6.00$5.40$10.04 07/02$4.55–$15.10$5.40--
$175.00Nov 20$13.00$15.40$14.20$19.82 07/02$11.25–$25.60$14.20--
$175.00Jan 15$16.00$18.60$17.30$27.30 07/01$13.40–$29.50$17.30--
$175.00Feb 19$18.10$22.00$20.05$28.00 07/01$20.05–$32.85$20.05--
$125.00Jul 17$25.30$27.70$26.50$42.50 07/02$17.70–$48.55$26.50--
$125.00Aug 21$29.10$31.90$30.50$47.66 06/29$22.65–$50.75$30.50--
$125.00Nov 20$36.90$39.50$38.20$25.00 05/21$29.65–$56.50$36.90--
$125.00Jan 15$39.00$41.90$40.45$24.60 05/12$32.00–$59.05$39.00--
$125.00Jan 21$57.00$61.50$59.25$55.50 05/06$49.50–$77.00$57.00--
$180.00Jul 17$0.05$1.30$0.68$2.00 07/02$0.68–$4.30$0.6847
$180.00Aug 21$4.00$5.00$4.50$8.00 07/02$3.70–$12.70$4.50588
$180.00Nov 20$10.50$14.00$12.25$22.52 07/01$9.85–$23.75$12.25--
$180.00Jan 15$14.00$16.80$15.40$22.40 06/26$12.20–$27.25$15.405
$180.00Jan 21$35.60$39.50$37.55$43.51 07/02$30.25–$52.00$37.55--
$120.00Jul 17$29.70$33.50$31.60$50.50 07/01$21.15–$53.45$31.60--
$120.00Aug 21$33.10$35.90$34.50$50.00 07/02$25.50–$55.20$34.508
$120.00Nov 20$39.80$42.60$41.20$38.50 06/11$32.65–$60.45$39.80--
$120.00Jan 15$42.40$45.40$43.90$48.86 06/24$34.75–$62.50$43.90--
$120.00Jan 21$59.50$64.00$61.75$55.25 06/08$51.65–$79.75$59.50--
$185.00Jul 17$0.05$2.40$1.22$3.25 06/30$0.90–$3.40$1.22--
$185.00Aug 21$2.95$4.20$3.58$8.10 06/30$2.80–$10.40$3.5811
$185.00Jan 15$13.10$16.00$14.55$17.56 06/24$10.85–$25.20$14.55--
$185.00Feb 19$15.40$19.00$17.20$24.00 07/01$17.20–$28.65$17.20--
$115.00Jul 17$34.90$38.20$36.55$23.40 05/13$25.00–$58.75$34.90--
$115.00Aug 21$38.00$40.20$39.10$34.80 06/01$28.90–$59.80$38.00--
$115.00Nov 20$43.80$46.10$44.95$38.00 05/08$35.55–$64.50$43.80--
$115.00Jan 15$45.80$48.80$47.30$52.43 06/24$37.70–$66.35$47.30--
$115.00Jan 21$62.00$66.50$64.25$56.50 06/01$54.00–$82.75$62.00--
$190.00Jul 17$0.00$2.10$1.05$0.80 07/02$0.57–$2.13$0.80--
$190.00Aug 21$2.25$3.30$2.78$8.80 06/30$2.15–$8.40$2.7832
$190.00Nov 20$7.90$11.60$9.75$19.46 06/30$7.90–$19.35$9.75--
$190.00Jan 15$11.40$14.40$12.90$22.50 07/01$10.10–$23.20$12.90101
$190.00Feb 19$13.70$17.50$15.60$22.30 07/01$15.60–$26.80$15.60--
$190.00Jan 21$32.50$37.00$34.75$38.00 06/22$27.75–$48.25$34.75--
$110.00Jul 17$39.80$43.30$41.55$63.00 06/30$29.20–$63.75$41.55--
$110.00Aug 21$41.80$44.70$43.25$50.15 06/16$32.65–$64.50$43.25--
$195.00Jul 17$0.00$1.00$0.50$0.30 07/02$0.45–$1.35$0.30--
$195.00Aug 21$0.95$3.00$1.98$6.80 07/01$1.98–$6.95$1.98--
$195.00Nov 20$8.00$10.30$9.15$16.55 07/01$7.55–$17.35$9.15--
$195.00Jan 15$10.50$13.20$11.85$12.60 06/11$9.20–$21.25$11.85--
$195.00Feb 19$12.30$16.30$14.30$21.10 07/01$14.30–$24.75$14.30--
$195.00Jan 21$31.00$35.50$33.25$28.50 06/03$26.75–$46.25$31.00--
$200.00Jul 17$0.00$0.60$0.30$0.65 06/29$0.30–$1.35$0.30--
$200.00Aug 21$1.20$2.20$1.70$5.80 06/30$1.53–$5.90$1.70--
$200.00Nov 20$7.10$9.30$8.20$13.30 06/26$6.35–$15.75$8.20--
$200.00Jan 15$9.70$12.20$10.95$15.32 07/02$8.45–$19.65$10.95--
$200.00Feb 19$11.20$15.00$13.10$22.15 07/01$13.10–$23.40$13.10--
$200.00Jan 21$29.50$34.00$31.75$26.54 06/03$25.25–$44.75$29.50--
$210.00Aug 21$0.40$3.20$1.80$2.60 07/02$1.08–$3.75$1.8031
$210.00Nov 20$4.70$7.60$6.15$8.90 06/23$5.35–$13.00$6.15--
$210.00Jan 15$6.80$10.30$8.55$14.53 06/29$7.10–$16.45$8.55--
$210.00Feb 19$9.00$13.00$11.00$16.90 07/01$11.00–$20.00$11.00--
$210.00Jan 21$27.00$31.50$29.25$24.50 06/05$23.25–$41.75$27.00--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$4.80$5.80$5.30$2.00 07/02$1.23–$17.55$4.8035
$150.00Aug 21$11.80$13.20$12.50$6.20 07/01$5.70–$21.95$11.806
$150.00Jan 15$20.80$23.70$22.25$28.40 06/01$15.90–$30.80$22.25--
$150.00Feb 19$22.80$27.00$24.90$19.00 07/01$17.95–$24.90$22.80--
$155.00Jul 17$7.20$8.40$7.80$2.50 07/02$1.83–$21.30$7.20--
$155.00Aug 21$14.30$15.90$15.10$8.75 07/02$7.25–$25.55$14.30--
$145.00Jul 17$2.90$3.80$3.35$1.24 07/02$1.03–$14.55$2.9022
$145.00Aug 21$9.50$10.70$10.10$5.90 07/02$4.85–$19.10$9.5016
$145.00Jan 21$33.50$38.00$35.75$33.55 06/24$30.00–$40.80$33.55--
$160.00Jul 17$10.50$11.70$11.10$4.80 07/02$2.72–$25.40$10.5021
$160.00Aug 21$17.10$18.80$17.95$17.50 06/22$9.20–$28.95$17.502
$160.00Nov 20$23.80$27.20$25.50$19.00 06/26$17.65–$35.30$23.80--
$160.00Jan 15$26.30$30.20$28.25$36.05 06/05$20.00–$37.20$28.25--
$140.00Jul 17$1.65$2.40$2.03$0.68 06/30$0.60–$11.35$1.6544
$140.00Aug 21$7.50$8.90$8.20$4.74 07/02$3.58–$16.30$7.50165
$140.00Jan 15$15.80$19.80$17.80$11.41 06/30$12.25–$24.95$15.80--
$140.00Jan 21$31.00$35.00$33.00$40.42 05/21$27.25–$38.25$33.00--
$165.00Jul 17$13.80$16.40$15.10$6.80 07/02$4.00–$29.30$13.8033
$135.00Jul 17$0.85$1.45$1.15$0.43 07/01$0.40–$8.95$0.85--
$135.00Aug 21$5.80$7.00$6.40$6.00 06/22$2.85–$13.75$6.009
$135.00Jan 15$14.00$17.60$15.80$15.10 06/22$11.05–$22.15$15.10--
$135.00Jan 21$28.50$31.90$30.20$35.72 05/08$25.50–$35.25$30.20--
$170.00Jul 17$18.20$21.10$19.65$8.60 07/02$5.80–$33.80$18.208
$170.00Aug 21$23.60$25.40$24.50$13.80 06/30$13.35–$36.80$23.60--
$130.00Jul 17$0.45$1.00$0.73$0.80 06/25$0.38–$6.95$0.73--
$130.00Aug 21$4.40$5.40$4.90$3.20 06/26$2.28–$11.50$4.4013
$130.00Jan 15$11.80$15.30$13.55$18.85 06/05$9.40–$19.45$13.55--
$130.00Nov 20$10.90$12.70$11.80--$11.80–$11.80—$10.901
$175.00Jul 17$22.90$25.10$24.00$20.30 06/18$8.10–$38.60$22.901
$125.00Jul 17$0.00$0.90$0.45$0.30 06/29$0.25–$4.95$0.30--
$125.00Aug 21$3.30$4.40$3.85$1.91 07/01$1.53–$9.45$3.30--
$125.00Nov 20$9.10$11.00$10.05$6.80 06/29$6.50–$15.85$9.10--
$180.00Jul 17$27.10$30.60$28.85$27.80 06/12$10.95–$43.20$27.80--
$180.00Nov 20$37.30$40.60$38.95$36.00 06/24$27.50–$50.10$37.30--
$120.00Jul 17$0.00$1.90$0.95$0.15 06/29$0.33–$3.90$0.15--
$120.00Aug 21$2.00$3.20$2.60$2.73 06/24$1.25–$7.25$2.60--
$120.00Nov 20$7.70$9.10$8.40$5.20 07/01$5.00–$13.15$7.70--
$120.00Jan 15$8.50$11.20$9.85$9.60 06/22$6.90–$14.85$9.60--
$120.00Jan 21$21.00$26.00$23.50$27.43 05/20$19.00–$27.00$23.50--
$185.00Jul 17$33.00$35.50$34.25$32.50 06/17$14.80–$47.95$33.00--
$115.00Jul 17$0.00$0.95$0.48$0.19 07/01$0.25–$2.95$0.19--
$115.00Aug 21$0.75$3.30$2.03$2.01 06/22$0.95–$6.05$2.01--
$115.00Nov 20$6.30$7.30$6.80$6.00 06/23$4.60–$12.00$6.30--
$115.00Feb 19$8.20$11.90$10.05$8.70 06/22$7.25–$10.10$8.70--
$115.00Jan 21$18.50$23.50$21.00$23.10 05/06$17.00–$25.00$21.00--
$110.00Jul 17$0.00$1.95$0.98$2.40 06/26$0.25–$1.98$0.98--
$110.00Aug 21$0.30$2.50$1.40$1.10 07/02$0.53–$4.55$1.10--
$110.00Nov 20$5.20$6.20$5.70$4.10 06/29$3.40–$9.75$5.2038
$110.00Jan 15$5.60$9.70$7.65$7.24 06/24$5.05–$11.25$7.24--
$110.00Jan 21$16.50$21.50$19.00$15.50 06/24$15.50–$22.50$16.50--
$195.00Aug 21$43.50$46.60$45.05$59.90 06/08$27.80–$58.65$45.05--
$105.00Jul 17$0.00$1.05$0.53$0.55 07/01$0.23–$1.65$0.53--
$105.00Aug 21$0.00$2.05$1.02$1.23 06/24$0.60–$3.65$1.02--
$105.00Nov 20$3.30$5.00$4.15$6.00 06/12$3.00–$8.05$4.15--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$1.53$0.03--
$100.00Aug 21$0.00$2.15$1.08$2.15 06/03$0.55–$2.95$1.08--
$100.00Nov 20$2.45$4.90$3.68$5.50 06/11$2.35–$6.85$3.68--
$100.00Jan 15$3.60$6.00$4.80$8.10 05/20$3.53–$7.80$4.80--
$100.00Jan 21$13.00$17.50$15.25$19.50 05/21$12.45–$18.00$15.25--
$97.50Aug 21$0.00$2.65$1.33$2.80 05/07$0.48–$2.45$1.33--
$97.50Jan 15$3.20$6.10$4.65$4.80 06/12$3.28–$7.60$4.65--
$95.00Jul 17$0.00$0.20$0.10$0.55 06/10$0.05–$1.13$0.10--
$95.00Nov 20$1.95$4.00$2.98$5.74 06/09$2.28–$5.40$2.98--
$95.00Jan 15$2.95$5.70$4.33$6.20 06/10$2.90–$6.60$4.33--
$95.00Jan 21$11.00$16.00$13.50$15.27 06/10$11.00–$16.00$13.50--
$210.00Jul 17$57.70$60.40$59.05$43.00 07/02$36.75–$72.45$57.70--
$92.50Jan 15$1.75$4.90$3.33$6.50 05/13$2.70–$6.05$3.33--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.13$0.15--
$90.00Aug 21$0.00$1.05$0.53$0.40 06/26$0.48–$2.32$0.40--
$90.00Nov 20$1.15$3.40$2.28$2.00 06/29$1.45–$4.60$2.00--
$90.00Jan 21$9.50$14.50$12.00$14.00 05/08$9.75–$14.25$12.00--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.25$0.40--
$85.00Jan 15$0.70$4.90$2.80$5.00 05/13$2.03–$4.60$2.80--
$85.00Jan 21$8.00$13.00$10.50$10.00 06/18$8.50–$12.50$10.00--
$82.50Aug 21$0.05$1.25$0.65$1.00 05/29$0.38–$1.80$0.65--
$82.50Jan 15$0.60$3.80$2.20$4.50 05/13$2.05–$4.13$2.20--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.25$0.10--
$80.00Aug 21$0.10$2.35$1.23$0.39 06/26$0.43–$1.55$0.39--
$80.00Jan 15$0.45$3.70$2.08$2.72 06/17$1.73–$4.03$2.08--
$80.00Jan 21$6.50$11.50$9.00$8.05 06/24$7.50–$11.00$8.05--
$77.50Aug 21$0.00$2.35$1.18$1.00 05/06$0.38–$1.53$1.00--
$72.50Jan 15$0.40$3.50$1.95$1.70 06/25$1.20–$2.75$1.70--
$70.00Nov 20$0.10$3.10$1.60$1.65 06/02$0.73–$2.20$1.60--
$70.00Jan 21$4.00$9.00$6.50$6.60 06/18$5.50–$8.00$6.50--
$65.00Aug 21$0.05$2.25$1.15$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$0.00$2.85$1.43$0.49 07/01$0.55–$1.80$0.49--
$42.50Jan 15$0.00$1.50$0.75$0.50 05/26$0.63–$1.45$0.50--
$22.50Jan 15$0.05$0.40$0.23$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 450
Total Puts 167
Put/Call Ratio 0.37
Net Difference 283

Prior's Put/Call Breakdown

Total Calls 94
Total Puts 34
Put/Call Ratio 0.36
Net Difference 60

Prior 7-Day Put/Call Summary

Total Calls 1,484
Total Puts 1,634
Average Put/Call Ratio 1.08
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