Tour v297
SPHR
SPHERE ENTERTAINMENT A
$156.48 +3.28%
(7/6 19:00) ◀
|
Tuesday, July 7, 2026 (7:03pm)
January 2026
|
▶ (7/8 19:04)
◀ 7/7 19:03 ▶

Option Volume

Detail
ℹ
Current (07/07) 452
Calls: 241 (53%)
Puts: 211 (47%)
Prior (07/06) 617
Calls: 450 (73%)
Puts: 167 (27%)
Current vs Prior -26.74%
Calls: -46.44% (Calls)
Puts: +26.35% (Puts)
Prior 7-Day Total 3,375
Calls: 1,741 (52%)
Puts: 1,634 (48%)
Prior 7-Day Average 482
Calls: 248 (52%)
Puts: 233 (48%)
Current vs Prior 7-Day Avg -6.25%
Calls: -3.10%
Puts: -9.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $417.0K
Calls: $318.7K (76%)
Puts: $98.3K (24%)
Prior (07/06) $664.9K
Calls: $517.7K (78%)
Puts: $147.2K (22%)
Current vs Prior -37.28%
Calls: -38.44%
Puts: -33.18%
Prior 7-Day Total $3.58M
Calls: $3.16M (88%)
Puts: $428.0K (12%)
Prior 7-Day Average $511.9K
Calls: $450.7K (88%)
Puts: $61.1K (12%)
Current vs Prior 7-Day Avg -18.53%
Calls: -29.29%
Puts: +60.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.88
Prior (07/06) 0.37
Current vs Prior +135.92%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -13.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/07) 6,821
Calls: 6,446 (95%)
Puts: 375 (5%)
Prior (07/06) 2,121
Calls: 1,707 (80%)
Puts: 414 (20%)
Current vs Prior +221.59%
Prior 7-Day Total 10,563
Calls: 7,170 (68%)
Puts: 3,393 (32%)
Prior 7-Day Average 1,509
Calls: 1,024 (68%)
Puts: 484 (32%)
Current vs Prior 7-Day Avg +352.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.20% | 18.98%9.20% | 18.98%
Prior 9.60% | 19.44%9.60% | 19.44%
Current vs Prior -4.17% | -2.35%-4.17% | -2.35%
Prior 7-Day Avg 10.49% | 19.37%9.60% | 19.44%
Current vs 7-Day Avg -12.30% | -2.03%-4.17% | -2.35%
Prior 7-Day Eod 9.60% | 19.44%-- | --
Current vs 7-Day Eod -4.17% | -2.35%-- | --
Sentiment BULLISHBULLISH

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 20.71% | 11.73%
Calls: 24.51% | 8.34%
Puts: 16.90% | 15.13%
Current vs 7-Day Avg -6.51% | +3.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($318.7K) vs puts ($98.3K). P/C ratio rising 136% - increased hedging/bearish positioning. Call-heavy open interest (6,446 calls vs 375 puts) suggests bullish positioning. Rising open interest (up 222%) 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 4 found (avg delta 0.62, highest 0.78)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 1711.9014.40$13.1519.0%20.78--
$150.00Aug 2116.0017.80$16.9010.7%20.6114
$155.00Aug 2113.3015.50$14.4015.3%10.5531
$155.00Jul 175.207.80$6.5040.0%830.5570
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 346, top 83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 175.207.80$6.5040.0%830.5570
$160.00Jul 172.854.90$3.8852.8%180.41201
$160.00Aug 2111.2013.00$12.1014.9%160.5089
$165.00Jul 171.753.90$2.8376.0%130.3084
$170.00Jul 170.851.80$1.3371.4%100.1896
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 172.004.30$3.1573.0%820.3237
$155.00Jul 173.606.90$5.2562.9%560.45--
$140.00Jul 170.702.05$1.3897.8%220.1544
$145.00Aug 216.609.60$8.1037.0%210.3326
$140.00Aug 216.207.60$6.9020.3%40.28163

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 5.4%, max 13.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 2160.5%60.2%0.5%4668
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2174.5%65.6%13.7%3--
$145.00Jul 17Aug 2163.8%61.0%4.6%2226
$140.00Jul 17Aug 2166.6%64.7%2.9%26207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 12.16, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$180.00Jul 17$0.76$9.24$0.7612.16$170.76
$160.00$165.00Jul 17$1.05$3.95$1.053.76$161.05
$170.00$180.00Aug 21$2.80$7.20$2.802.57$172.80
$165.00$170.00Jul 17$1.50$3.50$1.502.33$166.50
$160.00$170.00Aug 21$4.10$5.90$4.101.44$164.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$130.00Jul 17$0.85$9.15$0.8510.76$139.15
$145.00$140.00Jul 17$0.87$4.13$0.874.75$144.13
$150.00$145.00Jul 17$0.90$4.10$0.904.56$149.10
$145.00$140.00Aug 21$1.20$3.80$1.203.17$143.80
$135.00$130.00Aug 21$1.40$3.60$1.402.57$133.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.99, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$155.00Jul 17$6.65$6.65$3.351.99$151.65
$155.00$160.00Jul 17$2.62$2.62$2.381.10$157.62
$150.00$155.00Aug 21$2.50$2.50$2.501.00$152.50
$155.00$160.00Aug 21$2.30$2.30$2.700.85$157.30
$160.00$170.00Aug 21$4.10$4.10$5.900.69$164.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$150.00Aug 21$5.05$5.05$4.951.02$154.95
$150.00$145.00Aug 21$2.15$2.15$2.850.75$147.85
$155.00$150.00Jul 17$2.10$2.10$2.900.72$152.90
$140.00$135.00Aug 21$1.50$1.50$3.500.43$138.50
$135.00$130.00Aug 21$1.40$1.40$3.600.39$133.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.17, cheapest $3.47)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$4.6360.5%60.2%
$170.00Jul 17Aug 21$6.6754.3%61.3%
$155.00Jul 17Aug 21$7.9056.6%61.1%
$160.00Jul 17Aug 21$8.2254.0%63.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$3.4774.5%65.6%
$140.00Jul 17Aug 21$5.5266.6%64.7%
$145.00Jul 17Aug 21$5.8563.8%61.0%
$150.00Jul 17Aug 21$7.1056.5%60.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.51% of stock, avg 13.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Jul 17$6.50$5.25$11.75$143.25$166.757.51%
$145.00Jul 17$13.15$2.25$15.40$129.60$160.409.84%
$150.00Aug 21$16.90$10.25$27.15$122.85$177.1517.35%
$160.00Aug 21$12.10$15.30$27.40$132.60$187.4017.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.70% of stock, avg 5.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$130.00Jul 17$0.57$0.53$1.10$128.90$181.10
$170.00$130.00Jul 17$1.33$0.53$1.86$128.14$171.86
$180.00$140.00Jul 17$0.57$1.38$1.95$138.05$181.95
$170.00$140.00Jul 17$1.33$1.38$2.71$137.29$172.71
$180.00$145.00Jul 17$0.57$2.25$2.82$142.18$182.82
$165.00$130.00Jul 17$2.83$0.53$3.36$126.64$168.36
$170.00$145.00Jul 17$1.33$2.25$3.58$141.42$173.58
$180.00$150.00Jul 17$0.57$3.15$3.72$146.28$183.72
$165.00$140.00Jul 17$2.83$1.38$4.21$135.79$169.21
$160.00$130.00Jul 17$3.88$0.53$4.41$125.59$164.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 8.09, avg credit $3.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.45$0.558.09$145.55$159.45
135/140150/155Aug 21$4.00$1.004.00$136.00$154.00
150/160170/180Aug 21$7.85$2.153.65$152.15$177.85
130/135150/155Aug 21$3.90$1.103.55$131.10$153.90
135/140155/160Aug 21$3.80$1.203.17$136.20$158.80
130/140145/155Jul 17$7.50$2.503.00$132.50$152.50
130/135155/160Aug 21$3.70$1.302.85$131.30$158.70
140/145150/155Aug 21$3.70$1.302.85$141.30$153.70
150/155165/170Jul 17$3.60$1.402.57$151.40$168.60
145/150155/160Jul 17$3.52$1.482.38$146.48$158.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.20$4.8024.00
$160.00$170.00$180.00Aug 21$1.30$8.706.69
$155.00$160.00$165.00Jul 17$1.57$3.432.18
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.95$4.054.26
$145.00$150.00$155.00Jul 17$1.20$3.803.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.40, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 21-$2.40$7.60
$160.00$170.001:2Aug 21-$3.90$6.10
$155.00$160.001:2Jul 17-$1.26$3.74
$160.00$165.001:2Jul 17-$1.78$3.22
$145.00$155.001:2Jul 17$0.15$9.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Aug 21-$5.20$4.80
$145.00$140.001:2Jul 17-$0.51$4.49
$155.00$150.001:2Jul 17-$1.05$3.95
$150.00$145.001:2Jul 17-$1.35$3.65
$135.00$130.001:2Aug 21-$2.60$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.16%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Aug 21$11.200.502.2%7.16%9.41%1689
$170.00Aug 21$7.300.388.6%4.67%13.31%2--
$180.00Aug 21$4.400.2815.0%2.81%17.84%3612
$160.00Jul 17$2.850.412.2%1.82%4.07%18201
$165.00Jul 17$1.750.305.4%1.12%6.56%1384
$170.00Jul 17$0.850.188.6%0.54%9.18%1096
$180.00Jul 17$0.250.0815.0%0.16%15.19%156

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 $145.00 11-20 call last traded $31.73 on 06/25 (now $28.30/$30.80) — try a limit near $29.55. Also watch the $150.00 01-15 call last traded $37.55 on 07/01 (now $29.10/$31.70) — try a limit near $30.40; the $180.00 01-21 call last traded $43.51 on 07/02 (now $38.50/$42.00) — try a limit near $40.25. Most tradeable put: the $140.00 08-21 put last traded $4.74 on 07/02 (now $6.20/$7.60) — try a limit near $6.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$5.20$7.80$6.50$11.88 07/02$4.05–$20.70$6.5070
$155.00Aug 21$13.30$15.50$14.40$19.71 07/02$9.10–$26.45$14.4031
$155.00Nov 20$23.30$24.90$24.10$26.00 06/25$16.80–$36.25$24.10--
$155.00Jan 21$48.00$51.90$49.95$51.10 06/23$37.75–$62.25$49.95--
$160.00Jul 17$2.85$4.90$3.88$9.25 07/02$3.18–$16.55$3.88201
$160.00Aug 21$11.20$13.00$12.10$20.55 07/01$7.35–$23.25$12.1089
$160.00Nov 20$20.40$22.80$21.60$22.46 06/15$15.25–$33.35$21.60--
$160.00Jan 15$23.90$26.40$25.15$35.00 07/01$17.40–$37.10$25.15--
$160.00Jan 21$46.00$50.00$48.00$49.00 06/23$36.25–$60.00$48.00--
$150.00Jul 17$8.30$10.70$9.50$17.40 07/02$5.85–$25.05$9.50--
$150.00Aug 21$16.00$17.80$16.90$29.94 06/30$10.60–$30.05$16.9014
$150.00Nov 20$25.60$28.00$26.80$25.29 06/17$18.35–$39.20$25.604.0K
$150.00Jan 15$29.10$31.70$30.40$37.55 07/01$21.10–$42.35$30.4068
$150.00Feb 19$31.40$34.40$32.90$34.80 06/25$29.80–$45.30$32.90--
$150.00Jan 21$50.00$54.00$52.00$59.00 07/02$40.00–$64.50$52.00--
$165.00Jul 17$1.75$3.90$2.83$12.20 06/30$1.50–$12.80$2.8384
$165.00Aug 21$9.30$10.80$10.05$14.31 07/02$6.30–$20.35$10.05--
$165.00Nov 20$19.10$20.50$19.80$24.18 07/02$13.95–$30.75$19.80--
$165.00Jan 15$21.70$24.40$23.05$23.62 06/15$15.85–$34.25$23.05--
$165.00Feb 19$24.90$28.20$26.55$28.11 06/24$23.65–$37.55$26.55--
$145.00Jul 17$11.90$14.40$13.15$20.05 07/02$7.45–$29.60$13.15--
$145.00Aug 21$18.80$21.40$20.10$21.20 06/24$12.40–$34.10$20.10--
$145.00Nov 20$28.30$30.80$29.55$31.73 06/25$20.45–$42.30$29.5520
$145.00Jan 15$31.50$34.20$32.85$31.65 06/11$23.05–$45.75$31.65--
$145.00Jan 21$52.00$56.50$54.25$39.00 05/13$41.50–$67.00$52.00--
$170.00Jul 17$0.85$1.80$1.33$5.35 07/02$0.90–$9.40$1.3396
$170.00Aug 21$7.30$8.70$8.00$12.00 07/02$5.60–$17.50$8.00--
$170.00Nov 20$15.90$20.00$17.95$28.20 07/01$12.30–$28.40$17.95--
$170.00Jan 15$20.00$22.50$21.25$29.60 06/29$14.65–$31.60$21.25--
$170.00Feb 19$23.10$26.30$24.70$29.00 07/02$21.80–$35.15$24.704
$170.00Jan 21$42.00$46.50$44.25$32.97 05/08$33.25–$55.75$42.00--
$140.00Jul 17$16.20$18.50$17.35$33.95 06/30$9.65–$34.30$17.35--
$140.00Aug 21$21.70$24.90$23.30$37.75 06/30$14.50–$38.00$23.30--
$140.00Nov 20$30.70$33.70$32.20$35.50 06/25$22.70–$45.30$32.20--
$140.00Jan 15$33.80$37.30$35.55$37.84 06/25$24.95–$48.85$35.55--
$140.00Jan 21$54.00$58.50$56.25$46.75 06/08$43.50–$69.10$54.00--
$175.00Jul 17$0.35$1.20$0.77$3.72 07/02$0.77–$6.90$0.77--
$175.00Aug 21$5.80$7.30$6.55$10.04 07/02$4.55–$15.10$6.55--
$175.00Nov 20$14.30$17.80$16.05$19.82 07/02$11.25–$25.60$16.05--
$175.00Jan 15$17.70$20.50$19.10$27.30 07/01$13.40–$29.50$19.10--
$175.00Feb 19$21.00$24.00$22.50$28.00 07/01$20.05–$32.85$22.50--
$135.00Jul 17$20.70$23.20$21.95$39.15 06/30$12.00–$39.05$21.95--
$135.00Aug 21$25.90$28.00$26.95$35.25 07/02$17.05–$42.00$26.95--
$135.00Nov 20$34.10$37.20$35.65$47.32 07/01$24.70–$49.15$35.65--
$135.00Jan 15$36.90$40.00$38.45$40.01 06/18$27.30–$52.10$38.45--
$135.00Jan 21$56.50$59.50$58.00$55.50 06/22$45.50–$71.75$56.50--
$180.00Jul 17$0.25$0.90$0.57$2.00 07/02$0.57–$4.30$0.5756
$180.00Aug 21$4.40$6.00$5.20$8.00 07/02$3.70–$12.70$5.20612
$180.00Nov 20$12.90$15.90$14.40$22.52 07/01$9.85–$23.75$14.40--
$180.00Jan 15$16.10$19.00$17.55$22.40 06/26$12.20–$27.25$17.558
$180.00Jan 21$38.50$42.00$40.25$43.51 07/02$30.25–$52.00$40.2510
$130.00Jul 17$25.40$27.80$26.60$26.13 06/15$14.45–$43.95$26.13--
$130.00Aug 21$29.20$31.70$30.45$45.38 07/01$19.65–$46.25$30.45--
$130.00Nov 20$37.50$39.50$38.50$50.42 07/01$27.40–$52.70$38.50--
$130.00Jan 15$40.10$42.50$41.30$54.60 06/30$29.60–$55.45$41.30--
$130.00Jan 21$59.00$63.00$61.00$72.10 06/30$47.50–$74.50$61.00--
$185.00Jul 17$0.00$0.95$0.48$3.25 06/30$0.48–$3.40$0.48--
$185.00Aug 21$3.70$4.90$4.30$8.10 06/30$2.80–$10.40$4.30--
$185.00Jan 15$14.60$17.30$15.95$17.56 06/24$10.85–$25.20$15.95--
$185.00Feb 19$17.60$21.20$19.40$24.00 07/01$17.20–$28.65$19.40--
$125.00Jul 17$30.20$32.60$31.40$42.50 07/02$17.70–$48.55$31.40--
$125.00Aug 21$33.80$36.10$34.95$47.66 06/29$22.65–$50.75$34.95--
$125.00Nov 20$40.70$42.70$41.70$25.00 05/21$29.65–$56.50$40.70--
$125.00Jan 15$43.30$45.80$44.55$24.60 05/12$32.00–$59.05$43.30--
$125.00Jan 21$61.00$65.50$63.25$55.50 05/06$49.50–$77.00$61.00--
$190.00Jul 17$0.00$0.50$0.25$0.80 07/02$0.25–$2.13$0.25--
$190.00Aug 21$1.70$3.70$2.70$8.80 06/30$2.15–$8.40$2.70--
$190.00Nov 20$10.00$13.20$11.60$19.46 06/30$7.90–$19.35$11.60--
$190.00Jan 15$13.30$15.70$14.50$22.50 07/01$10.10–$23.20$14.50105
$190.00Feb 19$16.30$20.00$18.15$22.30 07/01$15.60–$26.80$18.15--
$190.00Jan 21$35.50$39.60$37.55$38.00 06/22$27.75–$48.25$37.55--
$120.00Jul 17$35.10$38.30$36.70$50.50 07/01$21.15–$53.45$36.7018
$120.00Aug 21$38.10$40.20$39.15$50.00 07/02$25.50–$55.20$39.15--
$120.00Nov 20$44.50$46.40$45.45$38.50 06/11$32.65–$60.45$44.50--
$120.00Jan 15$46.70$49.00$47.85$48.86 06/24$34.75–$62.50$47.85--
$120.00Jan 21$64.00$68.00$66.00$55.25 06/08$51.65–$79.75$64.00--
$195.00Jul 17$0.00$0.95$0.48$0.30 07/02$0.45–$1.35$0.30--
$195.00Aug 21$1.60$4.30$2.95$6.80 07/01$1.98–$6.95$2.95--
$195.00Nov 20$8.30$12.00$10.15$16.55 07/01$7.55–$17.35$10.15--
$195.00Jan 15$12.00$14.80$13.40$12.60 06/11$9.20–$21.25$12.60--
$195.00Feb 19$14.90$18.40$16.65$21.10 07/01$14.30–$24.75$16.65--
$195.00Jan 21$34.00$37.50$35.75$28.50 06/03$26.75–$46.25$34.00--
$115.00Jul 17$40.10$42.90$41.50$23.40 05/13$25.00–$58.75$40.10--
$115.00Aug 21$42.10$45.00$43.55$34.80 06/01$28.90–$59.80$42.10--
$115.00Nov 20$47.90$50.80$49.35$38.00 05/08$35.55–$64.50$47.90--
$115.00Jan 15$50.20$53.20$51.70$52.43 06/24$37.70–$66.35$51.70--
$115.00Jan 21$66.50$69.50$68.00$56.50 06/01$54.00–$82.75$66.50--
$200.00Jul 17$0.00$0.95$0.48$0.65 06/29$0.30–$1.35$0.48--
$200.00Aug 21$1.55$3.20$2.38$5.80 06/30$1.53–$5.90$2.38--
$200.00Nov 20$7.40$10.20$8.80$13.30 06/26$6.35–$15.75$8.80--
$200.00Jan 15$10.70$13.90$12.30$15.32 07/02$8.45–$19.65$12.30--
$200.00Feb 19$13.50$17.00$15.25$22.15 07/01$13.10–$23.40$15.25--
$200.00Jan 21$32.50$36.00$34.25$26.54 06/03$25.25–$44.75$32.50--
$110.00Jul 17$45.00$48.50$46.75$63.00 06/30$29.20–$63.75$46.75--
$110.00Aug 21$46.70$50.30$48.50$50.15 06/16$32.65–$64.50$48.50--
$210.00Aug 21$0.45$1.80$1.13$2.60 07/02$1.08–$3.75$1.13--
$210.00Nov 20$6.70$8.80$7.75$8.90 06/23$5.35–$13.00$7.758
$210.00Jan 15$8.60$11.50$10.05$14.53 06/29$7.10–$16.45$10.05--
$210.00Feb 19$11.10$14.90$13.00$16.90 07/01$11.00–$20.00$13.00--
$210.00Jan 21$29.50$33.00$31.25$24.50 06/05$23.25–$41.75$29.50--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Jul 17$3.60$6.90$5.25$2.50 07/02$1.83–$21.30$3.60--
$155.00Aug 21$11.70$14.00$12.85$8.75 07/02$7.25–$25.55$11.70--
$160.00Jul 17$6.60$9.20$7.90$4.80 07/02$2.72–$25.40$6.60--
$160.00Aug 21$14.30$16.30$15.30$17.50 06/22$9.20–$28.95$15.30--
$160.00Nov 20$22.90$25.00$23.95$19.00 06/26$17.65–$35.30$22.90--
$160.00Jan 15$25.30$27.70$26.50$36.05 06/05$20.00–$37.20$26.50--
$150.00Jul 17$2.00$4.30$3.15$2.00 07/02$1.23–$17.55$2.0037
$150.00Aug 21$9.00$11.50$10.25$6.20 07/01$5.70–$21.95$9.00--
$150.00Jan 15$19.70$22.20$20.95$28.40 06/01$15.90–$30.80$20.95--
$150.00Feb 19$22.10$24.80$23.45$19.00 07/01$17.95–$24.90$22.10--
$165.00Jul 17$9.50$12.10$10.80$6.80 07/02$4.00–$29.30$9.50--
$145.00Jul 17$0.90$3.60$2.25$1.24 07/02$1.03–$14.55$1.24--
$145.00Aug 21$6.60$9.60$8.10$5.90 07/02$4.85–$19.10$6.6026
$145.00Jan 21$32.00$36.50$34.25$33.55 06/24$30.00–$40.80$33.55--
$170.00Jul 17$14.00$16.20$15.10$8.60 07/02$5.80–$33.80$14.00--
$170.00Aug 21$19.90$21.90$20.90$13.80 06/30$13.35–$36.80$19.90--
$140.00Jul 17$0.70$2.05$1.38$0.68 06/30$0.60–$11.35$0.7044
$140.00Aug 21$6.20$7.60$6.90$4.74 07/02$3.58–$16.30$6.20163
$140.00Jan 15$14.50$17.60$16.05$11.41 06/30$12.25–$24.95$14.50--
$140.00Jan 21$29.50$34.00$31.75$40.42 05/21$27.25–$38.25$31.75--
$175.00Jul 17$18.50$20.50$19.50$20.30 06/18$8.10–$38.60$19.50--
$135.00Jul 17$0.00$1.00$0.50$0.43 07/01$0.40–$8.95$0.43--
$135.00Aug 21$4.60$6.20$5.40$6.00 06/22$2.85–$13.75$5.40--
$135.00Jan 15$12.40$16.00$14.20$15.10 06/22$11.05–$22.15$14.20--
$135.00Jan 21$27.00$31.50$29.25$35.72 05/08$25.50–$35.25$29.25--
$180.00Jul 17$22.50$25.30$23.90$27.80 06/12$10.95–$43.20$23.90--
$180.00Nov 20$34.20$37.50$35.85$36.00 06/24$27.50–$50.10$35.85--
$130.00Jul 17$0.15$0.90$0.53$0.80 06/25$0.38–$6.95$0.53--
$130.00Aug 21$3.20$4.80$4.00$3.20 06/26$2.28–$11.50$3.20--
$130.00Jan 15$10.70$14.00$12.35$18.85 06/05$9.40–$19.45$12.35--
$130.00Nov 20$9.90$12.30$11.10--$11.10–$11.80$9.9017
$185.00Jul 17$28.00$30.40$29.20$32.50 06/17$14.80–$47.95$29.20--
$125.00Jul 17$0.00$0.65$0.33$0.30 06/29$0.25–$4.95$0.30--
$125.00Aug 21$2.70$3.90$3.30$1.91 07/01$1.53–$9.45$2.70--
$125.00Nov 20$7.80$10.50$9.15$6.80 06/29$6.50–$15.85$7.80--
$120.00Jul 17$0.00$0.40$0.20$0.15 06/29$0.20–$3.45$0.15--
$120.00Aug 21$1.35$4.00$2.68$2.73 06/24$1.25–$7.10$2.68--
$120.00Nov 20$6.20$9.10$7.65$5.20 07/01$5.00–$13.15$6.2067
$120.00Jan 15$8.50$10.70$9.60$9.60 06/22$6.90–$14.85$9.6021
$120.00Jan 21$20.00$24.50$22.25$27.43 05/20$19.00–$27.00$22.25--
$195.00Aug 21$39.10$42.00$40.55$59.90 06/08$27.80–$58.65$40.55--
$115.00Jul 17$0.00$0.95$0.48$0.19 07/01$0.25–$2.75$0.19--
$115.00Aug 21$0.75$3.80$2.28$2.01 06/22$0.95–$6.05$2.01--
$115.00Nov 20$5.40$7.70$6.55$6.00 06/23$4.60–$12.00$6.00--
$115.00Feb 19$7.70$11.80$9.75$8.70 06/22$7.25–$10.10$8.70--
$115.00Jan 21$18.00$22.50$20.25$23.10 05/06$17.00–$25.00$20.25--
$110.00Jul 17$0.00$1.85$0.93$2.40 06/26$0.25–$1.98$0.93--
$110.00Aug 21$0.00$3.40$1.70$1.10 07/02$0.53–$4.55$1.10--
$110.00Nov 20$4.50$5.70$5.10$4.10 06/29$3.40–$9.75$4.50--
$110.00Jan 15$5.10$8.10$6.60$7.24 06/24$5.05–$11.25$6.60--
$110.00Jan 21$15.50$20.50$18.00$15.50 06/24$15.50–$22.50$15.50--
$105.00Jul 17$0.00$0.95$0.48$0.55 07/01$0.23–$1.65$0.48--
$105.00Aug 21$0.10$3.10$1.60$1.23 06/24$0.60–$3.38$1.23--
$105.00Nov 20$3.10$6.10$4.60$6.00 06/12$3.00–$8.00$4.60--
$210.00Jul 17$52.60$55.10$53.85$43.00 07/02$36.75–$72.45$52.60--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$1.53$0.03--
$100.00Aug 21$0.00$3.20$1.60$2.15 06/03$0.55–$2.55$1.60--
$100.00Nov 20$2.45$5.30$3.88$5.50 06/11$2.35–$6.65$3.88--
$100.00Jan 15$3.20$6.40$4.80$8.10 05/20$3.53–$7.80$4.80--
$100.00Jan 21$12.50$17.00$14.75$19.50 05/21$12.45–$18.00$14.75--
$97.50Aug 21$0.00$1.65$0.83$2.80 05/07$0.48–$2.20$0.83--
$97.50Jan 15$2.55$6.40$4.47$4.80 06/12$3.28–$7.60$4.47--
$95.00Jul 17$0.00$0.30$0.15$0.55 06/10$0.05–$1.13$0.15--
$95.00Nov 20$1.50$4.40$2.95$5.74 06/09$2.28–$5.20$2.95--
$95.00Jan 15$2.50$5.30$3.90$6.20 06/10$2.90–$6.60$3.90--
$95.00Jan 21$10.50$15.50$13.00$15.27 06/10$11.00–$16.00$13.00--
$92.50Jan 15$2.05$4.90$3.48$6.50 05/13$2.70–$6.05$3.48--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.13$0.15--
$90.00Aug 21$0.00$1.20$0.60$0.40 06/26$0.48–$2.32$0.40--
$90.00Nov 20$1.05$3.40$2.23$2.00 06/29$1.45–$4.60$2.00--
$90.00Jan 21$9.00$14.00$11.50$14.00 05/08$9.75–$14.25$11.50--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.25$0.40--
$85.00Jan 15$1.30$4.10$2.70$5.00 05/13$2.03–$4.60$2.70--
$85.00Jan 21$7.50$12.50$10.00$10.00 06/18$8.50–$12.50$10.00--
$82.50Aug 21$0.00$1.00$0.50$1.00 05/29$0.38–$1.80$0.50--
$82.50Jan 15$1.05$3.80$2.42$4.50 05/13$2.05–$4.13$2.42--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.25$0.10--
$80.00Aug 21$0.10$2.55$1.33$0.39 06/26$0.43–$1.55$0.39--
$80.00Jan 15$1.05$3.70$2.38$2.72 06/17$1.73–$4.03$2.38--
$80.00Jan 21$6.30$11.00$8.65$8.05 06/24$7.50–$11.00$8.05--
$77.50Aug 21$0.00$0.95$0.48$1.00 05/06$0.38–$1.53$0.48--
$72.50Jan 15$0.25$3.30$1.78$1.70 06/25$1.20–$2.75$1.70--
$70.00Nov 20$0.15$3.20$1.68$1.65 06/02$0.73–$2.10$1.65--
$70.00Jan 21$4.00$9.00$6.50$6.60 06/18$5.50–$8.00$6.50--
$65.00Aug 21$0.00$2.25$1.13$0.39 06/09$0.38–$1.30$0.39--
$65.00Jan 15$0.00$3.30$1.65$2.45 05/08$1.18–$2.13$1.65--
$60.00Nov 20$0.00$3.10$1.55$0.49 07/01$0.55–$1.80$0.49--
$42.50Jan 15$0.00$2.65$1.33$0.50 05/26$0.63–$1.43$0.50--
$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 241
Total Puts 211
Put/Call Ratio 0.88
Net Difference 30

Prior's Put/Call Breakdown

Total Calls 450
Total Puts 167
Put/Call Ratio 0.37
Net Difference 283

Prior 7-Day Put/Call Summary

Total Calls 1,741
Total Puts 1,634
Average Put/Call Ratio 1.01
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