Tour v308
SPHR
SPHERE ENTERTAINMENT A
$152.01 +0.62%
$152.00 (-0.01%)🌙
as of 07/09 07:04 PM
(7/8 19:04) ◀
|
Thursday, July 9, 2026 (7:04pm)
January 2026
|
▶ (7/10 19:05)
◀ 7/9 19:04 ▶

Option Volume

Detail
ℹ
Current (07/09) 223
Calls: 130 (58%)
Puts: 93 (42%)
Prior (07/08) 183
Calls: 96 (52%)
Puts: 87 (48%)
Current vs Prior +21.86%
Calls: +35.42% (Calls)
Puts: +6.90% (Puts)
Prior 7-Day Total 3,075
Calls: 1,415 (46%)
Puts: 1,660 (54%)
Prior 7-Day Average 439
Calls: 202 (46%)
Puts: 237 (54%)
Current vs Prior 7-Day Avg -49.24%
Calls: -35.69%
Puts: -60.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $161.8K
Calls: $117.2K (72%)
Puts: $44.6K (28%)
Prior (07/08) $195.5K
Calls: $134.4K (69%)
Puts: $61.0K (31%)
Current vs Prior -17.20%
Calls: -12.77%
Puts: -26.96%
Prior 7-Day Total $2.67M
Calls: $2.23M (83%)
Puts: $441.7K (17%)
Prior 7-Day Average $381.6K
Calls: $318.5K (83%)
Puts: $63.1K (17%)
Current vs Prior 7-Day Avg -57.60%
Calls: -63.19%
Puts: -29.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.72
Prior (07/08) 0.91
Current vs Prior -21.06%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -37.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 2,623
Calls: 1,518 (58%)
Puts: 1,105 (42%)
Prior (07/08) 698
Calls: 483 (69%)
Puts: 215 (31%)
Current vs Prior +275.79%
Prior 7-Day Total 15,223
Calls: 12,205 (80%)
Puts: 3,018 (20%)
Prior 7-Day Average 2,174
Calls: 1,743 (80%)
Puts: 431 (20%)
Current vs Prior 7-Day Avg +20.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.19% | 18.22%8.19% | 18.22%
Prior 8.94% | 19.00%8.94% | 19.00%
Current vs Prior -8.34% | -4.07%-8.34% | -4.07%
Prior 7-Day Avg 9.77% | 19.11%9.25% | 19.14%
Current vs 7-Day Avg -16.21% | -4.64%-11.43% | -4.78%
Prior 7-Day Eod 8.94% | 19.00%-- | --
Current vs 7-Day Eod -8.34% | -4.07%-- | --
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 19.36% | 12.18%
Calls: 24.32% | 6.79%
Puts: 14.40% | 17.57%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($117.2K). P/C ratio dropping 21% - sentiment shifting bullish. Rising open interest (up 276%) 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 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 1 of results (avg 8.5%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2133.8036.80$35.308.5%10.87--
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.72, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 1716.4019.40$17.9016.8%10.9075
$120.00Aug 2133.8036.80$35.308.5%10.87--
$150.00Jul 175.506.50$6.0016.7%20.58198
$155.00Aug 219.9012.90$11.4026.3%200.5031
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 178.6011.00$9.8024.5%50.7321

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 172, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 219.9012.90$11.4026.3%200.5031
$165.00Jul 170.751.35$1.0557.1%180.17--
$160.00Aug 218.5010.80$9.6523.8%160.4490
$160.00Jul 171.552.40$1.9842.9%140.27223
$155.00Jul 173.104.10$3.6027.8%110.4252
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.752.60$2.1739.2%510.27--
$160.00Jul 178.6011.00$9.8024.5%50.7321
$110.00Aug 210.851.55$1.2058.3%50.071.0K
$150.00Jul 173.404.40$3.9025.6%20.42--
$135.00Aug 214.806.50$5.6530.1%10.2613

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.3%, max 1.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Jul 17Aug 2162.7%61.8%1.3%7666
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 20.74, avg 5.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Jul 17$0.23$4.77$0.2320.74$170.23
$175.00$180.00Jul 17$0.25$4.75$0.2519.00$175.25
$165.00$170.00Jul 17$0.37$4.63$0.3712.51$165.37
$180.00$195.00Aug 21$2.07$12.93$2.076.25$182.07
$160.00$165.00Jul 17$0.93$4.07$0.934.38$160.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$110.00Aug 21$4.45$20.55$4.454.62$130.55
$150.00$145.00Jul 17$1.73$3.27$1.731.89$148.27
$140.00$135.00Aug 21$1.80$3.20$1.801.78$138.20
$150.00$140.00Aug 21$4.00$6.00$4.001.50$146.00
$160.00$150.00Jul 17$5.90$4.10$5.900.69$154.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 3.84, avg 0.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$150.00Jul 17$11.90$11.90$3.103.84$146.90
$120.00$155.00Aug 21$23.90$23.90$11.102.15$143.90
$150.00$155.00Jul 17$2.40$2.40$2.600.92$152.40
$155.00$160.00Aug 21$1.75$1.75$3.250.54$156.75
$155.00$160.00Jul 17$1.62$1.62$3.380.48$156.62
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$150.00Jul 17$5.90$5.90$4.101.44$154.10
$150.00$140.00Aug 21$4.00$4.00$6.000.67$146.00
$140.00$135.00Aug 21$1.80$1.80$3.200.56$138.20
$150.00$145.00Jul 17$1.73$1.73$3.270.53$148.27
$135.00$110.00Aug 21$4.45$4.45$20.550.22$130.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.74, cheapest $3.95)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Jul 17Aug 21$3.9562.7%61.8%
$160.00Jul 17Aug 21$7.6754.5%62.9%
$155.00Jul 17Aug 21$7.8055.1%62.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$7.5554.4%59.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.51% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$6.00$3.90$9.90$140.10$159.906.51%
$160.00Jul 17$1.98$9.80$11.78$148.22$171.787.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.72% of stock, avg 5.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$145.00Jul 17$0.45$2.17$2.62$142.38$177.62
$170.00$145.00Jul 17$0.68$2.17$2.85$142.15$172.85
$165.00$145.00Jul 17$1.05$2.17$3.22$141.78$168.22
$195.00$110.00Aug 21$2.08$1.20$3.28$106.72$198.28
$160.00$145.00Jul 17$1.98$2.17$4.15$140.85$164.15
$175.00$150.00Jul 17$0.45$3.90$4.35$145.65$179.35
$170.00$150.00Jul 17$0.68$3.90$4.58$145.42$174.58
$165.00$150.00Jul 17$1.05$3.90$4.95$145.05$169.95
$180.00$110.00Aug 21$4.15$1.20$5.35$104.65$185.35
$155.00$145.00Jul 17$3.60$2.17$5.77$139.23$160.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.45, avg credit $5.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140155/160Aug 21$3.55$1.452.45$136.45$158.55
145/150155/160Jul 17$3.35$1.652.03$146.65$158.35
150/160165/170Jul 17$6.27$3.731.68$153.73$171.27
150/160175/180Jul 17$6.15$3.851.60$153.85$181.15
150/160170/175Jul 17$6.13$3.871.58$153.87$176.13
140/150155/160Aug 21$5.75$4.251.35$144.25$160.75
145/150160/165Jul 17$2.66$2.341.14$147.34$162.66
140/150160/180Aug 21$9.50$10.500.90$140.50$169.50
145/150165/170Jul 17$2.10$2.900.72$147.90$167.10
140/150180/195Aug 21$6.07$8.930.68$143.93$186.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 34.71, cheapest $0.14)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Jul 17$0.14$4.8634.71
$160.00$165.00$170.00Jul 17$0.56$4.447.93
$155.00$160.00$165.00Jul 17$0.69$4.316.25
$150.00$155.00$160.00Jul 17$0.78$4.225.41
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.01, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Aug 21-$0.01$14.99
$160.00$165.001:2Jul 17-$0.12$4.88
$170.00$175.001:2Jul 17-$0.22$4.78
$165.00$170.001:2Jul 17-$0.31$4.69
$155.00$160.001:2Jul 17-$0.36$4.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$140.001:2Aug 21-$3.45$6.55
$150.00$145.001:2Jul 17-$0.44$4.56
$140.00$135.001:2Aug 21-$3.85$1.15
$135.00$110.001:2Aug 21$3.25$21.75
$160.00$150.001:2Jul 17$2.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.51%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$9.900.502.0%6.51%8.48%2031
$160.00Aug 21$8.500.445.3%5.59%10.85%1690
$180.00Aug 21$3.300.2418.4%2.17%20.58%2611
$155.00Jul 17$3.100.422.0%2.04%4.01%1152
$160.00Jul 17$1.550.275.3%1.02%6.28%14223
$195.00Aug 21$0.950.1428.3%0.62%28.91%3--
$165.00Jul 17$0.750.178.6%0.49%9.04%18--
$170.00Jul 17$0.350.1111.8%0.23%12.06%987

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. 188 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 $150.00 01-21 call last traded $59.00 on 07/02 (now $47.00/$51.00) — try a limit near $49.00. Also watch the $150.00 07-17 call last traded $17.40 on 07/02 (now $5.50/$6.50) — try a limit near $6.00; the $135.00 07-17 call last traded $39.15 on 06/30 (now $16.40/$19.40) — try a limit near $17.90. Most tradeable put: the $160.00 07-17 put last traded $4.80 on 07/02 (now $8.60/$11.00) — try a limit near $8.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$5.50$6.50$6.00$17.40 07/02$5.90–$25.05$6.00198
$150.00Aug 21$12.30$15.30$13.80$29.94 06/30$13.15–$30.05$13.80--
$150.00Nov 20$22.30$25.90$24.10$25.29 06/17$21.25–$39.20$24.10--
$150.00Jan 15$25.70$29.10$27.40$37.55 07/01$23.60–$42.35$27.40--
$150.00Feb 19$28.20$31.70$29.95$34.80 06/25$29.65–$45.30$29.95--
$150.00Jan 21$47.00$51.00$49.00$59.00 07/02$43.25–$64.50$49.0018
$155.00Jul 17$3.10$4.10$3.60$11.88 07/02$3.60–$20.70$3.6052
$155.00Aug 21$9.90$12.90$11.40$19.71 07/02$11.25–$26.45$11.4031
$155.00Nov 20$20.10$23.40$21.75$26.00 06/25$18.80–$36.25$21.75--
$155.00Jan 21$45.00$49.00$47.00$51.10 06/23$41.75–$62.25$47.00--
$145.00Jul 17$8.70$9.90$9.30$20.05 07/02$9.05–$29.60$9.30--
$145.00Aug 21$15.30$18.00$16.65$21.20 06/24$15.40–$34.10$16.65--
$145.00Nov 20$24.80$28.50$26.65$31.73 06/25$24.00–$42.30$26.65--
$145.00Jan 15$28.20$31.50$29.85$31.65 06/11$25.70–$45.75$29.85--
$145.00Jan 21$49.00$53.00$51.00$39.00 05/13$44.75–$67.00$49.00--
$160.00Jul 17$1.55$2.40$1.98$9.25 07/02$1.98–$16.55$1.98223
$160.00Aug 21$8.50$10.80$9.65$20.55 07/01$9.25–$23.25$9.6590
$160.00Nov 20$17.80$21.30$19.55$22.46 06/15$17.85–$33.35$19.55--
$160.00Jan 15$21.50$24.50$23.00$35.00 07/01$19.95–$37.10$23.00--
$160.00Jan 21$43.00$47.00$45.00$49.00 06/23$39.75–$60.00$45.00--
$140.00Jul 17$11.60$14.90$13.25$33.95 06/30$12.25–$34.30$13.25--
$140.00Aug 21$19.00$21.00$20.00$37.75 06/30$17.90–$38.00$20.00--
$140.00Nov 20$28.10$30.80$29.45$35.50 06/25$25.45–$45.30$29.45--
$140.00Jan 15$30.80$34.10$32.45$37.84 06/25$28.10–$48.85$32.45--
$140.00Jan 21$51.00$55.00$53.00$46.75 06/08$46.75–$69.10$51.00--
$165.00Jul 17$0.75$1.35$1.05$12.20 06/30$1.05–$12.80$1.05--
$165.00Aug 21$6.80$9.00$7.90$14.31 07/02$7.90–$20.35$7.90--
$165.00Nov 20$15.80$19.20$17.50$24.18 07/02$15.75–$30.75$17.50--
$165.00Jan 15$19.50$22.70$21.10$23.62 06/15$18.20–$34.25$21.10--
$165.00Feb 19$22.10$25.80$23.95$28.11 06/24$23.65–$37.55$23.95--
$135.00Jul 17$16.40$19.40$17.90$39.15 06/30$15.10–$39.05$17.9075
$135.00Aug 21$22.10$24.80$23.45$35.25 07/02$20.15–$42.00$23.45--
$135.00Nov 20$30.40$33.90$32.15$47.32 07/01$28.05–$49.15$32.15--
$135.00Jan 15$33.60$37.40$35.50$40.01 06/18$30.50–$52.10$35.50--
$135.00Jan 21$53.00$57.50$55.25$55.50 06/22$48.75–$71.75$55.25--
$170.00Jul 17$0.35$1.00$0.68$5.35 07/02$0.68–$9.40$0.6887
$170.00Aug 21$5.00$7.50$6.25$12.00 07/02$6.25–$17.50$6.25--
$170.00Nov 20$13.80$17.60$15.70$28.20 07/01$14.40–$28.40$15.70--
$170.00Jan 15$17.70$21.00$19.35$29.60 06/29$16.90–$31.60$19.3522
$170.00Feb 19$20.30$24.00$22.15$29.00 07/02$21.80–$35.15$22.15--
$170.00Jan 21$39.00$43.50$41.25$32.97 05/08$36.25–$55.75$39.00--
$130.00Jul 17$20.70$24.00$22.35$26.13 06/15$17.95–$43.95$22.35--
$130.00Aug 21$25.90$28.70$27.30$45.38 07/01$23.00–$46.25$27.30--
$130.00Nov 20$34.00$37.00$35.50$50.42 07/01$30.65–$52.70$35.50--
$130.00Jan 15$36.50$39.80$38.15$54.60 06/30$32.85–$55.45$38.15--
$130.00Jan 21$55.50$59.50$57.50$72.10 06/30$51.00–$74.50$57.50--
$175.00Jul 17$0.00$0.90$0.45$3.72 07/02$0.45–$6.90$0.4540
$175.00Aug 21$3.00$6.10$4.55$10.04 07/02$4.55–$15.10$4.55--
$175.00Nov 20$12.20$15.80$14.00$19.82 07/02$12.70–$25.60$14.00--
$175.00Jan 15$15.60$19.00$17.30$27.30 07/01$15.20–$29.50$17.30--
$175.00Feb 19$18.80$22.00$20.40$28.00 07/01$20.05–$32.85$20.40--
$125.00Jul 17$25.50$29.00$27.25$42.50 07/02$21.30–$48.55$27.25--
$125.00Aug 21$29.80$32.50$31.15$47.66 06/29$25.90–$50.75$31.15--
$125.00Nov 20$37.10$40.00$38.55$25.00 05/21$33.60–$56.50$37.10--
$125.00Jan 15$39.90$43.50$41.70$24.60 05/12$35.90–$59.05$39.90--
$125.00Jan 21$58.00$62.00$60.00$55.50 05/06$53.25–$77.00$58.00--
$180.00Jul 17$0.00$0.40$0.20$2.00 07/02$0.20–$4.30$0.2055
$180.00Aug 21$3.30$5.00$4.15$8.00 07/02$4.15–$12.70$4.15611
$180.00Nov 20$10.90$14.30$12.60$22.52 07/01$11.65–$23.75$12.60--
$180.00Jan 15$14.10$17.40$15.75$22.40 06/26$13.95–$27.25$15.7516
$180.00Jan 21$36.00$40.50$38.25$43.51 07/02$33.25–$52.00$38.25--
$120.00Jul 17$30.40$34.00$32.20$50.50 07/01$25.10–$53.45$32.20--
$120.00Aug 21$33.80$36.80$35.30$50.00 07/02$29.35–$55.20$35.30--
$120.00Nov 20$40.40$43.40$41.90$38.50 06/11$36.35–$60.45$40.40--
$120.00Jan 15$43.10$46.50$44.80$48.86 06/24$38.70–$62.50$44.80--
$120.00Jan 21$60.00$64.50$62.25$55.25 06/08$55.25–$79.75$60.00--
$185.00Jul 17$0.00$0.75$0.38$3.25 06/30$0.38–$3.40$0.38--
$185.00Aug 21$1.60$4.20$2.90$8.10 06/30$2.90–$10.40$2.90--
$185.00Jan 15$12.60$15.90$14.25$17.56 06/24$12.65–$25.20$14.25--
$185.00Feb 19$15.60$18.90$17.25$24.00 07/01$17.20–$28.65$17.25--
$115.00Jul 17$35.40$38.80$37.10$23.40 05/13$29.30–$58.75$35.40--
$115.00Aug 21$38.20$41.10$39.65$34.80 06/01$32.90–$59.80$38.20--
$115.00Nov 20$44.00$47.00$45.50$38.00 05/08$39.30–$64.50$44.00--
$115.00Jan 15$46.60$50.00$48.30$52.43 06/24$41.65–$66.35$48.30--
$115.00Jan 21$62.50$67.00$64.75$56.50 06/01$57.75–$82.75$62.50--
$190.00Jul 17$0.00$0.40$0.20$0.80 07/02$0.20–$2.13$0.20--
$190.00Aug 21$0.80$3.40$2.10$8.80 06/30$2.10–$8.40$2.10--
$190.00Nov 20$8.00$11.60$9.80$19.46 06/30$9.35–$19.35$9.80--
$190.00Jan 15$11.60$14.80$13.20$22.50 07/01$11.45–$23.20$13.20--
$190.00Feb 19$14.00$18.00$16.00$22.30 07/01$15.60–$26.80$16.00--
$190.00Jan 21$32.50$37.00$34.75$38.00 06/22$30.75–$48.25$34.75--
$110.00Jul 17$40.40$43.80$42.10$63.00 06/30$33.55–$63.75$42.10--
$110.00Aug 21$42.40$45.50$43.95$50.15 06/16$36.80–$64.50$43.95--
$195.00Jul 17$0.00$0.75$0.38$0.30 07/02$0.38–$1.35$0.30--
$195.00Aug 21$0.95$3.20$2.08$6.80 07/01$1.98–$6.95$2.08--
$195.00Nov 20$6.80$10.20$8.50$16.55 07/01$8.20–$17.35$8.50--
$195.00Jan 15$10.30$13.40$11.85$12.60 06/11$10.35–$21.25$11.85--
$195.00Feb 19$12.70$16.50$14.60$21.10 07/01$14.30–$24.75$14.60--
$195.00Jan 21$31.50$36.00$33.75$28.50 06/03$29.25–$46.25$31.50--
$200.00Jul 17$0.00$1.30$0.65$0.65 06/29$0.30–$1.35$0.65--
$200.00Aug 21$0.50$3.50$2.00$5.80 06/30$1.70–$5.90$2.00--
$200.00Nov 20$7.00$9.30$8.15$13.30 06/26$7.65–$15.75$8.15--
$200.00Jan 15$8.90$12.50$10.70$15.32 07/02$9.45–$19.65$10.70--
$200.00Feb 19$11.50$15.20$13.35$22.15 07/01$13.10–$23.40$13.35--
$200.00Jan 21$30.00$34.50$32.25$26.54 06/03$28.25–$44.75$30.00--
$210.00Aug 21$0.50$3.10$1.80$2.60 07/02$1.13–$3.75$1.80--
$210.00Nov 20$5.50$7.70$6.60$8.90 06/23$6.15–$13.00$6.60--
$210.00Jan 15$6.90$10.50$8.70$14.53 06/29$7.85–$16.45$8.70--
$210.00Feb 19$9.30$13.40$11.35$16.90 07/01$11.00–$20.00$11.35--
$210.00Jan 21$27.50$31.50$29.50$24.50 06/05$25.75–$41.75$27.50--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$3.40$4.40$3.90$2.00 07/02$1.23–$14.95$3.40--
$150.00Aug 21$10.30$12.60$11.45$6.20 07/01$5.70–$19.80$10.30--
$150.00Jan 15$20.80$23.70$22.25$28.40 06/01$15.90–$28.45$22.25--
$150.00Feb 19$23.00$26.50$24.75$19.00 07/01$17.95–$24.90$23.00--
$155.00Jul 17$5.90$7.00$6.45$2.50 07/02$1.83–$18.25$5.90--
$155.00Aug 21$12.80$15.00$13.90$8.75 07/02$7.25–$22.70$12.80--
$145.00Jul 17$1.75$2.60$2.17$1.24 07/02$1.03–$12.10$1.75--
$145.00Aug 21$8.70$10.20$9.45$5.90 07/02$4.85–$17.60$8.70--
$145.00Jan 21$34.00$38.00$36.00$33.55 06/24$30.00–$39.50$34.00--
$160.00Jul 17$8.60$11.00$9.80$4.80 07/02$2.72–$21.35$8.6021
$160.00Aug 21$16.10$17.80$16.95$17.50 06/22$9.20–$26.30$16.95--
$160.00Nov 20$23.40$26.80$25.10$19.00 06/26$17.65–$32.75$23.40--
$160.00Jan 15$26.40$29.40$27.90$36.05 06/05$20.00–$34.65$27.90--
$140.00Jul 17$0.85$1.50$1.18$0.68 06/30$0.60–$9.50$0.85--
$140.00Aug 21$6.80$8.10$7.45$4.74 07/02$3.58–$14.75$6.80--
$140.00Jan 15$16.00$19.30$17.65$11.41 06/30$12.25–$23.00$16.00--
$140.00Jan 21$30.50$34.50$32.50$40.42 05/21$27.25–$36.75$32.50--
$165.00Jul 17$12.80$15.00$13.90$6.80 07/02$4.00–$25.70$12.80--
$135.00Jul 17$0.40$0.95$0.68$0.43 07/01$0.40–$7.30$0.43--
$135.00Aug 21$4.80$6.50$5.65$6.00 06/22$2.85–$12.10$5.6513
$135.00Jan 15$13.80$17.00$15.40$15.10 06/22$11.05–$20.55$15.10--
$135.00Jan 21$28.00$32.50$30.25$35.72 05/08$25.50–$34.00$30.25--
$170.00Jul 17$16.70$20.20$18.45$8.60 07/02$5.80–$29.50$16.70--
$170.00Aug 21$22.40$24.60$23.50$13.80 06/30$13.35–$33.50$22.40--
$130.00Jul 17$0.05$0.35$0.20$0.80 06/25$0.20–$5.45$0.20--
$130.00Aug 21$3.70$5.10$4.40$3.20 06/26$2.28–$10.50$3.70--
$130.00Jan 15$11.80$14.90$13.35$18.85 06/05$9.40–$18.40$13.35--
$175.00Jul 17$21.80$25.00$23.40$20.30 06/18$8.10–$34.15$21.80--
$125.00Jul 17$0.00$0.30$0.15$0.30 06/29$0.15–$4.00$0.15--
$125.00Aug 21$2.80$3.90$3.35$1.91 07/01$1.53–$8.05$2.80--
$125.00Nov 20$7.80$10.40$9.10$6.80 06/29$6.50–$14.15$7.8022
$180.00Jul 17$26.50$29.80$28.15$27.80 06/12$10.95–$38.80$27.80--
$180.00Nov 20$36.40$40.00$38.20$36.00 06/24$27.50–$46.70$36.40--
$120.00Jul 17$0.00$0.60$0.30$0.15 06/29$0.20–$2.80$0.15--
$120.00Aug 21$1.15$3.30$2.22$2.73 06/24$1.25–$6.45$2.22--
$120.00Nov 20$6.00$9.70$7.85$5.20 07/01$5.00–$12.40$6.00--
$120.00Jan 15$8.50$11.50$10.00$9.60 06/22$6.90–$13.95$9.6031
$120.00Jan 21$20.50$24.70$22.60$27.43 05/20$19.00–$26.25$22.60--
$185.00Jul 17$31.50$34.80$33.15$32.50 06/17$14.80–$43.55$32.50--
$115.00Jul 17$0.00$1.25$0.63$0.19 07/01$0.25–$1.88$0.19--
$115.00Aug 21$0.85$3.30$2.07$2.01 06/22$0.95–$5.15$2.01--
$115.00Nov 20$6.20$7.50$6.85$6.00 06/23$4.60–$10.45$6.20--
$115.00Feb 19$8.50$12.20$10.35$8.70 06/22$7.25–$10.35$8.70--
$115.00Jan 21$18.50$23.50$21.00$23.10 05/06$17.00–$24.25$21.00--
$110.00Jul 17$0.00$2.15$1.08$2.40 06/26$0.25–$1.13$1.08--
$110.00Aug 21$0.85$1.55$1.20$1.10 07/02$0.53–$3.60$1.101.0K
$110.00Nov 20$4.00$6.60$5.30$4.10 06/29$3.40–$9.60$4.10--
$110.00Jan 15$5.40$9.10$7.25$7.24 06/24$5.05–$10.40$7.24--
$110.00Jan 21$16.50$21.50$19.00$15.50 06/24$15.50–$21.75$16.50--
$195.00Aug 21$42.80$45.60$44.20$59.90 06/08$27.80–$54.50$44.20--
$105.00Jul 17$0.00$2.15$1.08$0.55 07/01$0.23–$1.08$0.55--
$105.00Aug 21$0.30$3.30$1.80$1.23 06/24$0.60–$2.95$1.23--
$105.00Nov 20$3.20$5.60$4.40$6.00 06/12$3.00–$7.25$4.40--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$1.20$0.03--
$100.00Aug 21$0.10$3.10$1.60$2.15 06/03$0.55–$2.05$1.60--
$100.00Nov 20$2.40$5.20$3.80$5.50 06/11$2.35–$6.55$3.80--
$100.00Jan 15$3.40$6.50$4.95$8.10 05/20$3.53–$7.55$4.95--
$100.00Jan 21$12.50$17.50$15.00$19.50 05/21$12.45–$17.75$15.00--
$97.50Aug 21$0.00$2.95$1.48$2.80 05/07$0.48–$2.08$1.48--
$97.50Jan 15$2.95$6.30$4.63$4.80 06/12$3.28–$6.85$4.63--
$95.00Jul 17$0.00$0.15$0.08$0.55 06/10$0.05–$1.13$0.08--
$95.00Nov 20$1.85$4.70$3.28$5.74 06/09$2.28–$4.85$3.28--
$95.00Jan 15$2.90$5.40$4.15$6.20 06/10$2.90–$5.95$4.15--
$95.00Jan 21$11.00$16.00$13.50$15.27 06/10$11.00–$15.75$13.50--
$210.00Jul 17$56.30$59.80$58.05$43.00 07/02$36.75–$68.00$56.30--
$92.50Jan 15$2.65$5.10$3.88$6.50 05/13$2.70–$5.55$3.88--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.13$0.15--
$90.00Aug 21$0.00$2.70$1.35$0.40 06/26$0.48–$1.75$0.40--
$90.00Nov 20$1.15$4.10$2.63$2.00 06/29$1.45–$4.40$2.00--
$90.00Jan 21$9.50$14.50$12.00$14.00 05/08$9.75–$13.75$12.00--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.10$0.40--
$85.00Jan 15$1.15$4.40$2.78$5.00 05/13$2.03–$4.05$2.78--
$85.00Jan 21$8.00$13.00$10.50$10.00 06/18$8.50–$12.00$10.00--
$82.50Aug 21$0.00$2.55$1.27$1.00 05/29$0.38–$1.80$1.00--
$82.50Jan 15$1.20$4.00$2.60$4.50 05/13$2.05–$3.80$2.60--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.25$0.10--
$80.00Aug 21$0.10$1.15$0.63$0.39 06/26$0.43–$1.33$0.39--
$80.00Jan 15$1.00$3.80$2.40$2.72 06/17$1.73–$3.35$2.40--
$80.00Jan 21$6.50$11.50$9.00$8.05 06/24$7.50–$10.50$8.05--
$77.50Aug 21$0.00$0.95$0.48$1.00 05/06$0.38–$1.53$0.48--
$72.50Jan 15$0.35$3.50$1.93$1.70 06/25$1.20–$2.45$1.70--
$70.00Nov 20$0.30$3.30$1.80$1.65 06/02$0.73–$2.03$1.65--
$70.00Jan 21$4.00$9.00$6.50$6.60 06/18$5.50–$7.50$6.50--
$65.00Aug 21$0.00$0.95$0.48$0.39 06/09$0.38–$1.30$0.39--
$65.00Jan 15$0.00$3.30$1.65$2.45 05/08$1.18–$1.98$1.65--
$60.00Nov 20$0.00$3.10$1.55$0.49 07/01$0.55–$1.65$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$1.95$1.00$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 130
Total Puts 93
Put/Call Ratio 0.72
Net Difference 37

Prior's Put/Call Breakdown

Total Calls 96
Total Puts 87
Put/Call Ratio 0.91
Net Difference 9

Prior 7-Day Put/Call Summary

Total Calls 1,415
Total Puts 1,660
Average Put/Call Ratio 1.15
Ratio Trend Falling

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