Tour v303
SPHR
SPHERE ENTERTAINMENT A
$151.08 -3.45%
$151.50 (+0.28%)🌙
as of 07/08 07:04 PM
(7/7 19:03) ◀
|
Wednesday, July 8, 2026 (7:04pm)
January 2026
|
▶ (7/9 19:04)
◀ 7/8 19:04 ▶

Option Volume

Detail
ℹ
Current (07/08) 183
Calls: 96 (52%)
Puts: 87 (48%)
Prior (07/07) 452
Calls: 241 (53%)
Puts: 211 (47%)
Current vs Prior -59.51%
Calls: -60.17% (Calls)
Puts: -58.77% (Puts)
Prior 7-Day Total 3,687
Calls: 1,879 (51%)
Puts: 1,808 (49%)
Prior 7-Day Average 526
Calls: 268 (51%)
Puts: 258 (49%)
Current vs Prior 7-Day Avg -65.26%
Calls: -64.24%
Puts: -66.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $195.5K
Calls: $134.4K (69%)
Puts: $61.0K (31%)
Prior (07/07) $417.0K
Calls: $318.7K (76%)
Puts: $98.3K (24%)
Current vs Prior -53.13%
Calls: -57.83%
Puts: -37.91%
Prior 7-Day Total $3.78M
Calls: $3.26M (86%)
Puts: $520.8K (14%)
Prior 7-Day Average $540.4K
Calls: $466.0K (86%)
Puts: $74.4K (14%)
Current vs Prior 7-Day Avg -63.83%
Calls: -71.16%
Puts: -17.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.91
Prior (07/07) 0.88
Current vs Prior +3.51%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -16.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/08) 698
Calls: 483 (69%)
Puts: 215 (31%)
Prior (07/07) 6,821
Calls: 6,446 (95%)
Puts: 375 (5%)
Current vs Prior -89.77%
Prior 7-Day Total 16,450
Calls: 13,070 (79%)
Puts: 3,380 (21%)
Prior 7-Day Average 2,350
Calls: 1,867 (79%)
Puts: 482 (21%)
Current vs Prior 7-Day Avg -70.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.94% | 19.00%8.94% | 19.00%
Prior 9.20% | 18.98%9.20% | 18.98%
Current vs Prior -2.90% | +0.09%-2.90% | +0.09%
Prior 7-Day Avg 10.12% | 19.25%9.40% | 19.21%
Current vs 7-Day Avg -11.71% | -1.32%-4.97% | -1.11%
Prior 7-Day Eod 9.20% | 18.98%-- | --
Current vs 7-Day Eod -2.90% | +0.09%-- | --
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 19.89% | 12.02%
Calls: 23.91% | 7.18%
Puts: 15.87% | 16.86%
Current vs 7-Day Avg -2.66% | +1.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($134.4K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 60% vs prior. Call-heavy open interest (483 calls vs 215 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 4 of results (avg 8.6%, best 7.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2118.8020.30$19.557.7%10.6841
$125.00Aug 2129.3032.10$30.709.1%60.8239
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 217.608.20$7.907.6%200.32--
$150.00Aug 2111.6012.80$12.209.8%20.4418

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 0.67, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2129.3032.10$30.709.1%60.8239
$145.00Jul 178.409.70$9.0514.4%70.6946
$140.00Aug 2118.8020.30$19.557.7%10.6841
$150.00Jul 175.506.30$5.9013.6%100.55--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 177.008.20$7.6015.8%300.60--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 148, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 171.502.50$2.0050.0%180.27205
$160.00Aug 218.9010.50$9.7016.5%110.4489
$150.00Jul 175.506.30$5.9013.6%100.55--
$165.00Aug 217.308.70$8.0017.5%100.39--
$145.00Jul 178.409.70$9.0514.4%70.6946
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 177.008.20$7.6015.8%300.60--
$130.00Aug 214.405.30$4.8518.6%220.2247
$140.00Aug 217.608.20$7.907.6%200.32--
$145.00Jul 172.403.10$2.7525.5%40.3131
$150.00Aug 2111.6012.80$12.209.8%20.4418

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. 13 found (best R:R 7.00, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$170.00Jul 17$1.25$8.75$1.257.00$161.25
$165.00$180.00Aug 21$3.75$11.25$3.753.00$168.75
$160.00$165.00Aug 21$1.70$3.30$1.701.94$161.70
$150.00$160.00Jul 17$3.90$6.10$3.901.56$153.90
$155.00$160.00Aug 21$2.05$2.95$2.051.44$157.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$135.00Aug 21$1.45$3.55$1.452.45$138.55
$135.00$130.00Aug 21$1.60$3.40$1.602.12$133.40
$150.00$145.00Jul 17$2.00$3.00$2.001.50$148.00
$150.00$145.00Aug 21$2.10$2.90$2.101.38$147.90
$145.00$140.00Aug 21$2.20$2.80$2.201.27$142.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.90, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$140.00Aug 21$11.15$11.15$3.852.90$136.15
$145.00$150.00Jul 17$3.15$3.15$1.851.70$148.15
$140.00$155.00Aug 21$7.80$7.80$7.201.08$147.80
$155.00$160.00Aug 21$2.05$2.05$2.950.69$157.05
$150.00$160.00Jul 17$3.90$3.90$6.100.64$153.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Jul 17$2.85$2.85$2.151.33$152.15
$145.00$140.00Aug 21$2.20$2.20$2.800.79$142.80
$150.00$145.00Aug 21$2.10$2.10$2.900.72$147.90
$150.00$145.00Jul 17$2.00$2.00$3.000.67$148.00
$135.00$130.00Aug 21$1.60$1.60$3.400.47$133.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.50, cheapest $7.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$7.7055.0%63.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$7.3556.5%63.3%
$150.00Jul 17Aug 21$7.4555.9%61.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.05% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$5.90$4.75$10.65$139.35$160.657.05%
$145.00Jul 17$9.05$2.75$11.80$133.20$156.807.81%
$140.00Aug 21$19.55$7.90$27.45$112.55$167.4518.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 2.32% of stock, avg 8.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$145.00Jul 17$0.75$2.75$3.50$141.50$173.50
$160.00$145.00Jul 17$2.00$2.75$4.75$140.25$164.75
$170.00$150.00Jul 17$0.75$4.75$5.50$144.50$175.50
$160.00$150.00Jul 17$2.00$4.75$6.75$143.25$166.75
$180.00$130.00Aug 21$4.25$4.85$9.10$120.90$189.10
$180.00$135.00Aug 21$4.25$6.45$10.70$124.30$190.70
$180.00$140.00Aug 21$4.25$7.90$12.15$127.85$192.15
$165.00$130.00Aug 21$8.00$4.85$12.85$117.15$177.85
$180.00$145.00Aug 21$4.25$10.10$14.35$130.65$194.35
$165.00$135.00Aug 21$8.00$6.45$14.45$120.55$179.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 5.67, avg credit $4.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145155/160Aug 21$4.25$0.755.67$140.75$159.25
145/150155/160Aug 21$4.15$0.854.88$145.85$159.15
140/145160/165Aug 21$3.90$1.103.55$141.10$163.90
145/150160/165Aug 21$3.80$1.203.17$146.20$163.80
130/135155/160Aug 21$3.65$1.352.70$131.35$158.65
135/140155/160Aug 21$3.50$1.502.33$136.50$158.50
130/135160/165Aug 21$3.30$1.701.94$131.70$163.30
135/140160/165Aug 21$3.15$1.851.70$136.85$163.15
130/135140/155Aug 21$9.40$5.601.68$125.60$149.40
150/155160/170Jul 17$4.10$5.900.69$150.90$164.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.29, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.35$4.6513.29
$125.00$140.00$155.00Aug 21$3.35$11.653.48
$150.00$160.00$170.00Jul 17$2.65$7.352.77
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.75$4.255.67
$145.00$150.00$155.00Jul 17$0.85$4.154.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.50, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Aug 21-$0.50$14.50
$140.00$155.001:2Aug 21-$3.95$11.05
$125.00$140.001:2Aug 21-$8.40$6.60
$145.00$150.001:2Jul 17-$2.75$2.25
$160.00$170.001:2Jul 17$0.50$9.50
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Jul 17-$0.75$4.25
$155.00$150.001:2Jul 17-$1.90$3.10
$135.00$130.001:2Aug 21-$3.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.28%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$11.000.502.6%7.28%9.88%131
$160.00Aug 21$8.900.445.9%5.89%11.80%1189
$165.00Aug 21$7.300.399.2%4.83%14.05%10--
$180.00Aug 21$3.600.2419.1%2.38%21.53%2--
$160.00Jul 17$1.500.275.9%0.99%6.90%18205
$170.00Jul 17$0.350.1112.5%0.23%12.75%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 190 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 $140.00 08-21 call last traded $37.75 on 06/30 (now $18.80/$20.30) — try a limit near $19.55. Also watch the $125.00 08-21 call last traded $47.66 on 06/29 (now $29.30/$32.10) — try a limit near $30.70; the $200.00 01-21 call last traded $26.54 on 06/03 (now $31.00/$34.00) — try a limit near $31.00. Most tradeable put: the $125.00 11-20 put last traded $6.80 on 06/29 (now $9.40/$10.10) — try a limit near $9.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$5.50$6.30$5.90$17.40 07/02$5.90–$25.05$5.90--
$150.00Aug 21$13.20$14.80$14.00$29.94 06/30$11.75–$30.05$14.00--
$150.00Nov 20$23.10$25.50$24.30$25.29 06/17$20.00–$39.20$24.30--
$150.00Jan 15$26.30$28.90$27.60$37.55 07/01$22.30–$42.35$27.60--
$150.00Feb 19$27.80$31.50$29.65$34.80 06/25$29.65–$45.30$29.65--
$150.00Jan 21$46.50$50.50$48.50$59.00 07/02$41.25–$64.50$48.50--
$155.00Jul 17$3.30$4.10$3.70$11.88 07/02$3.70–$20.70$3.70--
$155.00Aug 21$11.00$12.50$11.75$19.71 07/02$9.85–$26.45$11.7531
$155.00Nov 20$20.40$23.30$21.85$26.00 06/25$18.00–$36.25$21.85--
$155.00Jan 21$44.50$48.50$46.50$51.10 06/23$39.75–$62.25$46.50--
$145.00Jul 17$8.40$9.70$9.05$20.05 07/02$8.50–$29.60$9.0546
$145.00Aug 21$16.10$17.40$16.75$21.20 06/24$13.75–$34.10$16.75--
$145.00Nov 20$25.60$27.70$26.65$31.73 06/25$21.35–$42.30$26.65--
$145.00Jan 15$27.50$31.40$29.45$31.65 06/11$24.35–$45.75$29.45--
$145.00Jan 21$48.50$52.50$50.50$39.00 05/13$43.50–$67.00$48.50--
$160.00Jul 17$1.50$2.50$2.00$9.25 07/02$2.00–$16.55$2.00205
$160.00Aug 21$8.90$10.50$9.70$20.55 07/01$8.30–$23.25$9.7089
$160.00Nov 20$18.70$20.60$19.65$22.46 06/15$16.30–$33.35$19.65--
$160.00Jan 15$21.10$24.00$22.55$35.00 07/01$18.60–$37.10$22.55--
$160.00Jan 21$42.50$46.50$44.50$49.00 06/23$38.25–$60.00$44.50--
$140.00Jul 17$12.20$14.50$13.35$33.95 06/30$10.70–$34.30$13.35--
$140.00Aug 21$18.80$20.30$19.55$37.75 06/30$16.05–$38.00$19.5541
$140.00Nov 20$27.80$30.30$29.05$35.50 06/25$24.40–$45.30$29.05--
$140.00Jan 15$30.20$33.20$31.70$37.84 06/25$26.35–$48.85$31.70--
$140.00Jan 21$50.50$54.50$52.50$46.75 06/08$44.75–$69.10$50.50--
$165.00Jul 17$0.75$1.50$1.13$12.20 06/30$1.13–$12.80$1.13--
$165.00Aug 21$7.30$8.70$8.00$14.31 07/02$6.90–$20.35$8.00--
$165.00Nov 20$16.20$18.80$17.50$24.18 07/02$14.70–$30.75$17.50--
$165.00Jan 15$19.90$22.50$21.20$23.62 06/15$16.60–$34.25$21.20--
$165.00Feb 19$21.90$25.50$23.70$28.11 06/24$23.65–$37.55$23.70--
$135.00Jul 17$15.50$18.70$17.10$39.15 06/30$13.50–$39.05$17.10--
$135.00Aug 21$22.00$24.50$23.25$35.25 07/02$18.75–$42.00$23.25--
$135.00Nov 20$30.70$33.40$32.05$47.32 07/01$26.10–$49.15$32.05--
$135.00Jan 15$33.00$36.20$34.60$40.01 06/18$28.80–$52.10$34.60--
$135.00Jan 21$53.00$57.00$55.00$55.50 06/22$47.25–$71.75$55.00--
$170.00Jul 17$0.35$1.15$0.75$5.35 07/02$0.75–$9.40$0.75--
$170.00Aug 21$5.80$7.20$6.50$12.00 07/02$5.60–$17.50$6.50--
$170.00Nov 20$14.30$16.90$15.60$28.20 07/01$12.70–$28.40$15.60--
$170.00Jan 15$18.00$20.10$19.05$29.60 06/29$15.50–$31.60$19.0517
$170.00Feb 19$21.00$23.50$22.25$29.00 07/02$21.80–$35.15$22.25--
$170.00Jan 21$39.00$43.00$41.00$32.97 05/08$35.00–$55.75$39.00--
$130.00Jul 17$20.00$23.30$21.65$26.13 06/15$16.15–$43.95$21.65--
$130.00Aug 21$25.50$28.20$26.85$45.38 07/01$20.90–$46.25$26.85--
$130.00Nov 20$33.60$36.40$35.00$50.42 07/01$28.85–$52.70$35.00--
$130.00Jan 15$35.90$39.40$37.65$54.60 06/30$31.20–$55.45$37.65--
$130.00Jan 21$55.00$59.00$57.00$72.10 06/30$49.25–$74.50$57.00--
$175.00Jul 17$0.00$2.55$1.27$3.72 07/02$0.77–$6.90$1.27--
$175.00Aug 21$4.50$6.00$5.25$10.04 07/02$4.80–$15.10$5.25--
$175.00Nov 20$12.60$15.30$13.95$19.82 07/02$11.90–$25.60$13.95--
$175.00Jan 15$16.40$18.90$17.65$27.30 07/01$13.85–$29.50$17.65--
$175.00Feb 19$18.60$22.00$20.30$28.00 07/01$20.05–$32.85$20.30--
$125.00Jul 17$24.70$28.10$26.40$42.50 07/02$19.55–$48.55$26.40--
$125.00Aug 21$29.30$32.10$30.70$47.66 06/29$24.10–$50.75$30.7039
$125.00Nov 20$36.90$39.50$38.20$25.00 05/21$31.35–$56.50$36.90--
$125.00Jan 15$39.10$41.90$40.50$24.60 05/12$34.00–$59.05$39.10--
$125.00Jan 21$57.50$61.50$59.50$55.50 05/06$51.50–$77.00$57.50--
$180.00Jul 17$0.00$2.60$1.30$2.00 07/02$0.57–$4.30$1.30--
$180.00Aug 21$3.60$4.90$4.25$8.00 07/02$3.90–$12.70$4.25--
$180.00Nov 20$11.60$13.90$12.75$22.52 07/01$10.10–$23.75$12.75--
$180.00Jan 15$14.90$17.30$16.10$22.40 06/26$12.85–$27.25$16.1010
$180.00Jan 21$35.50$40.00$37.75$43.51 07/02$32.00–$52.00$37.75--
$120.00Jul 17$29.50$32.90$31.20$50.50 07/01$23.05–$53.45$31.20--
$120.00Aug 21$33.30$36.10$34.70$50.00 07/02$27.60–$55.20$34.70--
$120.00Nov 20$40.00$42.80$41.40$38.50 06/11$34.55–$60.45$40.00--
$120.00Jan 15$42.20$45.70$43.95$48.86 06/24$36.75–$62.50$43.95--
$120.00Jan 21$60.00$64.00$62.00$55.25 06/08$53.25–$79.75$60.00--
$185.00Jul 17$0.00$2.50$1.25$3.25 06/30$0.48–$3.40$1.25--
$185.00Aug 21$2.60$3.80$3.20$8.10 06/30$2.80–$10.40$3.20--
$185.00Jan 15$12.70$15.90$14.30$17.56 06/24$11.55–$25.20$14.30--
$185.00Feb 19$15.50$19.00$17.25$24.00 07/01$17.20–$28.65$17.25--
$115.00Jul 17$34.50$37.80$36.15$23.40 05/13$27.35–$58.75$34.50--
$115.00Aug 21$37.00$40.40$38.70$34.80 06/01$30.90–$59.80$37.00--
$115.00Nov 20$43.00$46.30$44.65$38.00 05/08$37.70–$64.50$43.00--
$115.00Jan 15$45.60$49.10$47.35$52.43 06/24$40.00–$66.35$47.35--
$115.00Jan 21$62.50$66.50$64.50$56.50 06/01$56.00–$82.75$62.50--
$190.00Jul 17$0.00$1.40$0.70$0.80 07/02$0.25–$2.13$0.70--
$190.00Aug 21$2.05$3.00$2.53$8.80 06/30$2.15–$8.40$2.53--
$190.00Nov 20$9.20$11.30$10.25$19.46 06/30$7.90–$19.35$10.25--
$190.00Jan 15$12.20$14.60$13.40$22.50 07/01$10.40–$23.20$13.40--
$190.00Feb 19$14.10$17.50$15.80$22.30 07/01$15.60–$26.80$15.80--
$190.00Jan 21$32.50$37.00$34.75$38.00 06/22$29.25–$48.25$34.75--
$110.00Jul 17$40.40$42.80$41.60$63.00 06/30$31.45–$63.75$41.60--
$110.00Aug 21$41.50$44.90$43.20$50.15 06/16$34.65–$64.50$43.20--
$195.00Jul 17$0.00$2.30$1.15$0.30 07/02$0.45–$1.35$0.30--
$195.00Aug 21$0.80$3.20$2.00$6.80 07/01$1.98–$6.95$2.00--
$195.00Nov 20$8.00$10.20$9.10$16.55 07/01$7.55–$17.35$9.10--
$195.00Jan 15$9.70$13.40$11.55$12.60 06/11$9.50–$21.25$11.55--
$195.00Feb 19$12.50$16.30$14.40$21.10 07/01$14.30–$24.75$14.40--
$195.00Jan 21$31.00$35.50$33.25$28.50 06/03$28.00–$46.25$31.00--
$200.00Jul 17$0.00$0.95$0.48$0.65 06/29$0.30–$1.35$0.48--
$200.00Aug 21$0.90$3.50$2.20$5.80 06/30$1.53–$5.90$2.20--
$200.00Nov 20$6.90$9.20$8.05$13.30 06/26$6.65–$15.75$8.05--
$200.00Jan 15$8.90$12.30$10.60$15.32 07/02$8.70–$19.65$10.60--
$200.00Feb 19$11.60$15.00$13.30$22.15 07/01$13.10–$23.40$13.30--
$200.00Jan 21$31.00$34.00$32.50$26.54 06/03$27.00–$44.75$31.005
$210.00Aug 21$0.60$2.00$1.30$2.60 07/02$1.08–$3.75$1.30--
$210.00Nov 20$5.40$7.50$6.45$8.90 06/23$5.35–$13.00$6.45--
$210.00Jan 15$6.90$10.50$8.70$14.53 06/29$7.30–$16.45$8.70--
$210.00Feb 19$9.40$13.00$11.20$16.90 07/01$11.00–$20.00$11.20--
$210.00Jan 21$27.00$31.50$29.25$24.50 06/05$24.75–$41.75$27.00--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$4.30$5.20$4.75$2.00 07/02$1.23–$16.35$4.3076
$150.00Aug 21$11.60$12.80$12.20$6.20 07/01$5.70–$21.35$11.6018
$150.00Jan 15$20.80$24.30$22.55$28.40 06/01$15.90–$29.85$22.55--
$150.00Feb 19$23.00$26.60$24.80$19.00 07/01$17.95–$24.90$23.00--
$155.00Jul 17$7.00$8.20$7.60$2.50 07/02$1.83–$19.35$7.00--
$155.00Aug 21$14.20$15.20$14.70$8.75 07/02$7.25–$24.55$14.20--
$145.00Jul 17$2.40$3.10$2.75$1.24 07/02$1.03–$13.20$2.4031
$145.00Aug 21$9.40$10.80$10.10$5.90 07/02$4.85–$18.15$9.40--
$145.00Jan 21$33.50$38.00$35.75$33.55 06/24$30.00–$40.50$33.55--
$160.00Jul 17$10.20$11.70$10.95$4.80 07/02$2.72–$23.25$10.20--
$160.00Aug 21$17.10$18.20$17.65$17.50 06/22$9.20–$27.70$17.50--
$160.00Nov 20$25.60$27.40$26.50$19.00 06/26$17.65–$34.05$25.60--
$160.00Jan 15$26.40$29.80$28.10$36.05 06/05$20.00–$36.20$28.10--
$140.00Jul 17$1.25$2.00$1.63$0.68 06/30$0.60–$10.55$1.25--
$140.00Aug 21$7.60$8.20$7.90$4.74 07/02$3.58–$15.40$7.60--
$140.00Jan 15$15.90$19.40$17.65$11.41 06/30$12.25–$24.50$15.90--
$140.00Jan 21$31.00$35.50$33.25$40.42 05/21$27.25–$37.50$33.25--
$165.00Jul 17$13.20$16.30$14.75$6.80 07/02$4.00–$27.75$13.20--
$135.00Jul 17$0.55$1.70$1.13$0.43 07/01$0.40–$8.25$0.55--
$135.00Aug 21$5.80$7.10$6.45$6.00 06/22$2.85–$12.95$6.00--
$135.00Jan 15$13.70$17.20$15.45$15.10 06/22$11.05–$21.95$15.10--
$135.00Jan 21$28.00$32.50$30.25$35.72 05/08$25.50–$35.00$30.25--
$170.00Jul 17$17.70$21.00$19.35$8.60 07/02$5.80–$31.70$17.70--
$170.00Aug 21$22.60$25.40$24.00$13.80 06/30$13.35–$35.25$22.60--
$130.00Jul 17$0.25$0.90$0.57$0.80 06/25$0.38–$6.20$0.57--
$130.00Aug 21$4.40$5.30$4.85$3.20 06/26$2.28–$10.65$4.4047
$130.00Jan 15$11.80$15.30$13.55$18.85 06/05$9.40–$19.15$13.55--
$130.00Nov 20$11.10$12.00$11.55--$11.10–$11.80$11.1019
$175.00Jul 17$22.60$25.90$24.25$20.30 06/18$8.10–$36.35$22.60--
$125.00Jul 17$0.00$0.75$0.38$0.30 06/29$0.25–$4.60$0.30--
$125.00Aug 21$3.40$4.00$3.70$1.91 07/01$1.53–$8.80$3.40--
$125.00Nov 20$9.40$10.10$9.75$6.80 06/29$6.50–$15.85$9.4021
$180.00Jul 17$27.40$30.70$29.05$27.80 06/12$10.95–$40.95$27.80--
$180.00Nov 20$37.10$40.10$38.60$36.00 06/24$27.50–$48.35$37.10--
$120.00Jul 17$0.00$1.70$0.85$0.15 06/29$0.20–$3.45$0.15--
$120.00Aug 21$1.30$4.00$2.65$2.73 06/24$1.25–$7.10$2.65--
$120.00Nov 20$8.00$9.30$8.65$5.20 07/01$5.00–$13.05$8.00--
$120.00Jan 15$8.30$11.00$9.65$9.60 06/22$6.90–$14.85$9.60--
$120.00Jan 21$21.00$25.50$23.25$27.43 05/20$19.00–$27.00$23.25--
$185.00Jul 17$32.40$35.70$34.05$32.50 06/17$14.80–$45.95$32.50--
$115.00Jul 17$0.00$2.20$1.10$0.19 07/01$0.25–$2.33$0.19--
$115.00Aug 21$0.70$3.80$2.25$2.01 06/22$0.95–$5.65$2.01--
$115.00Nov 20$6.50$7.80$7.15$6.00 06/23$4.60–$12.00$6.50--
$115.00Feb 19$8.40$12.30$10.35$8.70 06/22$7.25–$10.35$8.70--
$115.00Jan 21$19.00$23.50$21.25$23.10 05/06$17.00–$24.50$21.25--
$110.00Jul 17$0.00$1.75$0.88$2.40 06/26$0.25–$1.98$0.88--
$110.00Aug 21$0.25$3.40$1.83$1.10 07/02$0.53–$4.30$1.10--
$110.00Nov 20$5.10$6.50$5.80$4.10 06/29$3.40–$9.60$5.10--
$110.00Jan 15$5.50$9.20$7.35$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–$22.00$16.50--
$195.00Aug 21$43.50$46.50$45.00$59.90 06/08$27.80–$56.75$45.00--
$105.00Jul 17$0.00$1.15$0.57$0.55 07/01$0.23–$1.65$0.55--
$105.00Aug 21$0.05$3.30$1.67$1.23 06/24$0.60–$3.15$1.23--
$105.00Nov 20$3.20$5.40$4.30$6.00 06/12$3.00–$8.00$4.30--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$1.53$0.03--
$100.00Aug 21$0.00$3.00$1.50$2.15 06/03$0.55–$2.55$1.50--
$100.00Nov 20$2.45$5.10$3.78$5.50 06/11$2.35–$6.55$3.78--
$100.00Jan 15$3.50$6.80$5.15$8.10 05/20$3.53–$7.80$5.15--
$100.00Jan 21$13.00$17.50$15.25$19.50 05/21$12.45–$18.00$15.25--
$97.50Aug 21$0.05$2.95$1.50$2.80 05/07$0.48–$2.20$1.50--
$97.50Jan 15$2.50$6.40$4.45$4.80 06/12$3.28–$7.60$4.45--
$95.00Jul 17$0.00$0.30$0.15$0.55 06/10$0.05–$1.13$0.15--
$95.00Nov 20$1.90$4.40$3.15$5.74 06/09$2.28–$5.15$3.15--
$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--
$92.50Jan 15$1.65$5.90$3.78$6.50 05/13$2.70–$5.95$3.78--
$210.00Jul 17$57.40$60.70$59.05$43.00 07/02$36.75–$70.45$57.40--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.13$0.15--
$90.00Aug 21$0.00$2.70$1.35$0.40 06/26$0.48–$2.32$0.40--
$90.00Nov 20$1.15$4.00$2.58$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–$14.00$12.00--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.10$0.40--
$85.00Jan 15$1.45$4.00$2.73$5.00 05/13$2.03–$4.60$2.73--
$85.00Jan 21$8.20$13.00$10.60$10.00 06/18$8.50–$12.40$10.00--
$82.50Aug 21$0.00$0.95$0.48$1.00 05/29$0.38–$1.80$0.48--
$82.50Jan 15$1.15$3.80$2.47$4.50 05/13$2.05–$4.13$2.47--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.25$0.10--
$80.00Aug 21$0.10$2.50$1.30$0.39 06/26$0.43–$1.55$0.39--
$80.00Jan 15$0.95$3.70$2.33$2.72 06/17$1.73–$4.03$2.33--
$80.00Jan 21$6.50$11.50$9.00$8.05 06/24$7.50–$11.00$8.05--
$77.50Aug 21$0.00$2.45$1.23$1.00 05/06$0.38–$1.53$1.00--
$72.50Jan 15$0.30$3.50$1.90$1.70 06/25$1.20–$2.75$1.70--
$70.00Nov 20$0.00$3.30$1.65$1.65 06/02$0.73–$2.10$1.65--
$70.00Jan 21$4.60$9.00$6.80$6.60 06/18$5.50–$7.70$6.60--
$65.00Aug 21$0.00$0.95$0.48$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–$2.13$1.55--
$60.00Nov 20$0.10$3.00$1.55$0.49 07/01$0.55–$1.67$0.49--
$55.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--3
$42.50Jan 15$0.00$1.25$0.63$0.50 05/26$0.63–$1.43$0.50--
$22.50Jan 15$0.00$2.30$1.15$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 96
Total Puts 87
Put/Call Ratio 0.91
Net Difference 9

Prior's Put/Call Breakdown

Total Calls 241
Total Puts 211
Put/Call Ratio 0.88
Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 1,879
Total Puts 1,808
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