Tour v309
SPHR
SPHERE ENTERTAINMENT A
$148.20 -2.51%
$147.47 (-0.49%)🌙
as of 07/10 07:05 PM
(7/9 19:04) ◀
|
Friday, July 10, 2026 (7:05pm)
January 2026
|
▶ (7/13 19:03)
◀ 7/10 19:05 ▶

Option Volume

Detail
ℹ
Current (07/10) 192
Calls: 96 (50%)
Puts: 96 (50%)
Prior (07/09) 223
Calls: 130 (58%)
Puts: 93 (42%)
Current vs Prior -13.90%
Calls: -26.15% (Calls)
Puts: +3.23% (Puts)
Prior 7-Day Total 2,047
Calls: 1,365 (67%)
Puts: 682 (33%)
Prior 7-Day Average 292
Calls: 195 (67%)
Puts: 97 (33%)
Current vs Prior 7-Day Avg -34.34%
Calls: -50.77%
Puts: -1.47%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (07/10) $192.1K
Calls: $146.9K (76%)
Puts: $45.2K (24%)
Prior (07/09) $161.8K
Calls: $117.2K (72%)
Puts: $44.6K (28%)
Current vs Prior +18.71%
Calls: +25.30%
Puts: +1.38%
Prior 7-Day Total $2.47M
Calls: $2.06M (83%)
Puts: $412.0K (17%)
Prior 7-Day Average $353.1K
Calls: $294.3K (83%)
Puts: $58.9K (17%)
Current vs Prior 7-Day Avg -45.60%
Calls: -50.08%
Puts: -23.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.00
Prior (07/09) 0.72
Current vs Prior +39.78%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +85.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 2,208
Calls: 1,467 (66%)
Puts: 741 (34%)
Prior (07/09) 2,623
Calls: 1,518 (58%)
Puts: 1,105 (42%)
Current vs Prior -15.82%
Prior 7-Day Total 16,412
Calls: 12,592 (77%)
Puts: 3,820 (23%)
Prior 7-Day Average 2,344
Calls: 1,798 (77%)
Puts: 545 (23%)
Current vs Prior 7-Day Avg -5.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.52% | 18.15%7.52% | 18.15%
Prior 8.19% | 18.22%8.19% | 18.22%
Current vs Prior -8.14% | -0.39%-8.14% | -0.39%
Prior 7-Day Avg 9.45% | 18.95%8.98% | 18.91%
Current vs 7-Day Avg -20.37% | -4.21%-16.25% | -4.01%
Prior 7-Day Eod 8.19% | 18.22%-- | --
Current vs 7-Day Eod -8.14% | -0.39%-- | --
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

Strong bullish conviction with 76% of dollar volume in calls ($146.9K) vs puts ($45.2K). P/C ratio rising 40% - increased hedging/bearish positioning. Call-heavy open interest (1,467 calls vs 741 puts) suggests bullish positioning. Declining open interest (down 16%) indicates positions being closed.

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 BULLISH
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 -- 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 0.74, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Jul 1717.0019.50$18.2513.7%10.9139
$140.00Jul 178.6010.60$9.6020.8%10.7868
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 177.809.00$8.4014.3%10.7378
$150.00Jul 174.405.70$5.0525.7%20.5577

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 136, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Jul 171.252.00$1.6346.0%150.2746
$165.00Jul 170.200.55$0.3892.1%130.08101
$160.00Jul 170.501.00$0.7566.7%90.14221
$150.00Jul 172.803.90$3.3532.8%40.45198
$160.00Aug 216.408.30$7.3525.9%20.39--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 172.253.30$2.7837.8%450.3783
$135.00Jul 170.551.15$0.8570.6%100.13190
$140.00Aug 216.609.20$7.9032.9%80.35178
$145.00Aug 219.2011.40$10.3021.4%80.4242
$130.00Jul 170.200.90$0.55127.3%40.08--

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 9.0%, max 9.0%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2170.5%64.7%9.0%749

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 32.33, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$170.00Jul 17$0.15$4.85$0.1532.33$165.15
$160.00$165.00Jul 17$0.37$4.63$0.3712.51$160.37
$155.00$160.00Jul 17$0.88$4.12$0.884.68$155.88
$165.00$175.00Aug 21$2.65$7.35$2.652.77$167.65
$160.00$165.00Aug 21$1.35$3.65$1.352.70$161.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.30$4.70$0.3015.67$134.70
$140.00$135.00Jul 17$0.70$4.30$0.706.14$139.30
$140.00$135.00Aug 21$1.20$3.80$1.203.17$138.80
$145.00$140.00Jul 17$1.23$3.77$1.233.07$143.77
$135.00$130.00Aug 21$1.55$3.45$1.552.23$133.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 6.41, avg 0.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$140.00Jul 17$8.65$8.65$1.356.41$138.65
$140.00$150.00Jul 17$6.25$6.25$3.751.67$146.25
$155.00$160.00Aug 21$2.15$2.15$2.850.75$157.15
$150.00$155.00Jul 17$1.72$1.72$3.280.52$151.72
$160.00$165.00Aug 21$1.35$1.35$3.650.37$161.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Jul 17$3.35$3.35$1.652.03$151.65
$150.00$145.00Aug 21$2.80$2.80$2.201.27$147.20
$145.00$140.00Aug 21$2.40$2.40$2.600.92$142.60
$150.00$145.00Jul 17$2.27$2.27$2.730.83$147.73
$135.00$130.00Aug 21$1.55$1.55$3.450.45$133.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $6.56, cheapest $4.60)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$5.6253.7%60.2%
$160.00Jul 17Aug 21$6.6050.9%59.7%
$155.00Jul 17Aug 21$7.8750.2%61.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Jul 17Aug 21$4.6070.5%64.7%
$135.00Jul 17Aug 21$5.8562.3%63.7%
$140.00Jul 17Aug 21$6.3557.1%59.2%
$145.00Jul 17Aug 21$7.5251.9%59.7%
$150.00Jul 17Aug 21$8.0551.2%63.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.67% of stock, avg 8.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$3.35$5.05$8.40$141.60$158.405.67%
$155.00Jul 17$1.63$8.40$10.03$144.97$165.036.77%
$140.00Jul 17$9.60$1.55$11.15$128.85$151.157.52%
$130.00Jul 17$18.25$0.55$18.80$111.20$148.8012.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.63% of stock, avg 6.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$130.00Jul 17$0.38$0.55$0.93$129.07$165.93
$165.00$135.00Jul 17$0.38$0.85$1.23$133.77$166.23
$160.00$130.00Jul 17$0.75$0.55$1.30$128.70$161.30
$160.00$135.00Jul 17$0.75$0.85$1.60$133.40$161.60
$165.00$140.00Jul 17$0.38$1.55$1.93$138.07$166.93
$155.00$130.00Jul 17$1.63$0.55$2.18$127.82$157.18
$160.00$140.00Jul 17$0.75$1.55$2.30$137.70$162.30
$155.00$135.00Jul 17$1.63$0.85$2.48$132.52$157.48
$165.00$145.00Jul 17$0.38$2.78$3.16$141.84$168.16
$155.00$140.00Jul 17$1.63$1.55$3.18$136.82$158.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 10.11, avg credit $2.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145155/160Aug 21$4.55$0.4510.11$140.45$159.55
145/150160/165Aug 21$4.15$0.854.88$145.85$164.15
140/145160/165Aug 21$3.75$1.253.00$141.25$163.75
150/155160/165Jul 17$3.72$1.282.91$151.28$163.72
130/135155/160Aug 21$3.70$1.302.85$131.30$158.70
150/155165/170Jul 17$3.50$1.502.33$151.50$168.50
135/140155/160Aug 21$3.35$1.652.03$136.65$158.35
130/135140/150Jul 17$6.55$3.451.90$128.45$146.55
145/150155/160Jul 17$3.15$1.851.70$146.85$158.15
140/145150/155Jul 17$2.95$2.051.44$142.05$152.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 21.73, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Jul 17$0.22$4.7821.73
$155.00$160.00$165.00Jul 17$0.51$4.498.80
$155.00$160.00$165.00Aug 21$0.80$4.205.25
$150.00$155.00$160.00Jul 17$0.84$4.164.95
$130.00$140.00$150.00Jul 17$2.40$7.603.17
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Jul 17$0.40$4.6011.50
$140.00$145.00$150.00Aug 21$0.40$4.6011.50
$135.00$140.00$145.00Jul 17$0.53$4.478.43
$140.00$145.00$150.00Jul 17$1.04$3.963.81
$145.00$150.00$155.00Jul 17$1.08$3.923.63

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 $-0.70, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$175.001:2Aug 21-$0.70$9.30
$130.00$140.001:2Jul 17-$0.95$9.05
$160.00$165.001:2Jul 17-$0.01$4.99
$165.00$170.001:2Jul 17-$0.08$4.92
$160.00$165.001:2Aug 21-$4.65$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Jul 17-$0.15$4.85
$135.00$130.001:2Jul 17-$0.25$4.75
$145.00$140.001:2Jul 17-$0.32$4.68
$150.00$145.001:2Jul 17-$0.51$4.49
$155.00$150.001:2Jul 17-$1.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.60%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Aug 21$8.300.464.6%5.60%10.19%1--
$160.00Aug 21$6.400.398.0%4.32%12.28%2--
$165.00Aug 21$4.800.3311.3%3.24%14.57%129
$150.00Jul 17$2.800.451.2%1.89%3.10%4198
$175.00Aug 21$2.500.2218.1%1.69%19.77%1--
$155.00Jul 17$1.250.274.6%0.84%5.43%1546
$160.00Jul 17$0.500.148.0%0.34%8.30%9221
$165.00Jul 17$0.200.0811.3%0.13%11.47%13101

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, 187 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 $130.00 11-20 call last traded $50.42 on 07/01 (now $30.40/$33.00) — try a limit near $31.70. Also watch the $170.00 01-15 call last traded $29.60 on 06/29 (now $16.00/$17.80) — try a limit near $16.90; the $130.00 07-17 call last traded $26.13 on 06/15 (now $17.00/$19.50) — try a limit near $18.25. Most tradeable put: the $155.00 07-17 put last traded $2.50 on 07/02 (now $7.80/$9.00) — try a limit near $7.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$2.80$3.90$3.35$17.40 07/02$3.35–$25.05$3.35198
$150.00Aug 21$11.20$12.50$11.85$29.94 06/30$11.85–$30.05$11.85--
$150.00Nov 20$19.60$22.70$21.15$25.29 06/17$21.15–$39.20$21.15--
$150.00Jan 15$22.90$25.60$24.25$37.55 07/01$24.25–$42.35$24.25--
$150.00Feb 19$25.40$28.70$27.05$34.80 06/25$27.05–$45.30$27.05--
$150.00Jan 21$44.00$47.50$45.75$59.00 07/02$45.75–$64.50$45.75--
$145.00Jul 17$5.50$6.70$6.10$20.05 07/02$6.10–$29.60$6.10--
$145.00Aug 21$12.60$15.00$13.80$21.20 06/24$13.80–$34.10$13.80--
$145.00Nov 20$22.00$25.30$23.65$31.73 06/25$23.65–$42.30$23.65--
$145.00Jan 15$25.10$28.10$26.60$31.65 06/11$26.60–$45.75$26.60--
$145.00Jan 21$46.00$49.50$47.75$39.00 05/13$47.75–$67.00$46.00--
$155.00Jul 17$1.25$2.00$1.63$11.88 07/02$1.63–$20.70$1.6346
$155.00Aug 21$8.30$10.70$9.50$19.71 07/02$9.50–$26.45$9.50--
$155.00Nov 20$17.50$20.90$19.20$26.00 06/25$19.20–$36.25$19.20--
$155.00Jan 21$42.00$46.00$44.00$51.10 06/23$44.00–$62.25$44.00--
$140.00Jul 17$8.60$10.60$9.60$33.95 06/30$9.60–$34.30$9.6068
$140.00Aug 21$15.60$17.90$16.75$37.75 06/30$16.75–$38.00$16.75--
$140.00Nov 20$24.60$27.50$26.05$35.50 06/25$26.05–$45.30$26.05--
$140.00Jan 15$27.80$30.50$29.15$37.84 06/25$29.15–$48.85$29.15--
$140.00Jan 21$48.00$51.50$49.75$46.75 06/08$49.75–$69.10$48.00--
$160.00Jul 17$0.50$1.00$0.75$9.25 07/02$0.75–$16.55$0.75221
$160.00Aug 21$6.40$8.30$7.35$20.55 07/01$7.35–$23.25$7.35--
$160.00Nov 20$15.40$18.80$17.10$22.46 06/15$17.10–$33.35$17.10--
$160.00Jan 15$18.60$21.80$20.20$35.00 07/01$20.20–$37.10$20.20--
$160.00Jan 21$40.00$44.00$42.00$49.00 06/23$42.00–$60.00$42.00--
$135.00Jul 17$12.90$14.80$13.85$39.15 06/30$13.85–$39.05$13.85--
$135.00Aug 21$18.60$21.20$19.90$35.25 07/02$19.90–$42.00$19.90--
$135.00Nov 20$27.60$30.20$28.90$47.32 07/01$28.90–$49.15$28.90--
$135.00Jan 15$30.40$33.30$31.85$40.01 06/18$31.85–$52.10$31.85--
$135.00Jan 21$50.00$54.00$52.00$55.50 06/22$52.00–$71.75$52.00--
$165.00Jul 17$0.20$0.55$0.38$12.20 06/30$0.38–$12.80$0.38101
$165.00Aug 21$4.80$7.20$6.00$14.31 07/02$6.00–$20.35$6.0029
$165.00Nov 20$13.50$17.00$15.25$24.18 07/02$15.25–$30.75$15.25--
$165.00Jan 15$17.10$19.70$18.40$23.62 06/15$18.40–$34.25$18.40--
$165.00Feb 19$19.70$23.00$21.35$28.11 06/24$21.35–$37.55$21.35--
$130.00Jul 17$17.00$19.50$18.25$26.13 06/15$18.25–$43.95$18.2539
$130.00Aug 21$22.60$24.60$23.60$45.38 07/01$23.60–$46.25$23.60--
$130.00Nov 20$30.40$33.00$31.70$50.42 07/01$31.70–$52.70$31.7016
$130.00Jan 15$33.30$36.10$34.70$54.60 06/30$34.70–$55.45$34.70--
$130.00Jan 21$52.00$55.50$53.75$72.10 06/30$53.75–$74.50$53.75--
$170.00Jul 17$0.00$0.45$0.23$5.35 07/02$0.23–$9.40$0.23--
$170.00Aug 21$3.50$5.40$4.45$12.00 07/02$4.45–$17.50$4.45--
$170.00Nov 20$12.00$15.00$13.50$28.20 07/01$13.50–$28.40$13.50--
$170.00Jan 15$16.00$17.80$16.90$29.60 06/29$16.90–$31.60$16.9025
$170.00Feb 19$17.90$21.30$19.60$29.00 07/02$19.60–$35.15$19.60--
$170.00Jan 21$36.50$41.00$38.75$32.97 05/08$38.75–$55.75$36.50--
$125.00Jul 17$21.80$24.30$23.05$42.50 07/02$23.05–$48.55$23.05--
$125.00Aug 21$25.70$28.30$27.00$47.66 06/29$27.00–$50.75$27.00--
$125.00Nov 20$33.60$36.20$34.90$25.00 05/21$34.90–$56.50$33.60--
$125.00Jan 15$36.30$39.20$37.75$24.60 05/12$37.75–$59.05$36.30--
$125.00Jan 21$54.50$58.50$56.50$55.50 05/06$56.50–$77.00$55.50--
$175.00Jul 17$0.00$0.20$0.10$3.72 07/02$0.10–$6.90$0.10--
$175.00Aug 21$2.50$4.20$3.35$10.04 07/02$3.35–$15.10$3.35--
$175.00Nov 20$10.40$13.80$12.10$19.82 07/02$12.10–$25.60$12.10--
$175.00Jan 15$13.90$16.50$15.20$27.30 07/01$15.20–$29.50$15.20--
$175.00Feb 19$16.40$19.80$18.10$28.00 07/01$18.10–$32.85$18.10--
$120.00Jul 17$26.40$29.30$27.85$50.50 07/01$27.85–$53.45$27.85--
$120.00Aug 21$29.80$32.30$31.05$50.00 07/02$31.05–$55.20$31.05--
$120.00Nov 20$36.80$39.70$38.25$38.50 06/11$38.25–$60.45$38.25--
$120.00Jan 15$39.50$43.30$41.40$48.86 06/24$41.40–$62.50$41.40--
$120.00Jan 21$57.00$61.00$59.00$55.25 06/08$59.00–$79.75$57.00--
$180.00Jul 17$0.00$0.20$0.10$2.00 07/02$0.10–$4.30$0.10--
$180.00Aug 21$1.65$3.90$2.78$8.00 07/02$2.78–$12.70$2.78612
$180.00Nov 20$9.00$12.50$10.75$22.52 07/01$10.75–$23.75$10.75--
$180.00Jan 15$12.30$15.00$13.65$22.40 06/26$13.65–$27.25$13.65--
$180.00Jan 21$33.50$37.50$35.50$43.51 07/02$35.50–$52.00$35.50--
$115.00Jul 17$31.50$34.40$32.95$23.40 05/13$32.95–$58.75$31.50--
$115.00Aug 21$34.10$37.10$35.60$34.80 06/01$35.60–$59.80$34.80--
$115.00Nov 20$40.80$43.40$42.10$38.00 05/08$42.10–$64.50$40.80--
$115.00Jan 15$42.90$46.00$44.45$52.43 06/24$44.45–$66.35$44.45--
$115.00Jan 21$59.50$63.50$61.50$56.50 06/01$61.50–$82.75$59.50--
$185.00Jul 17$0.00$2.25$1.13$3.25 06/30$0.38–$3.40$1.13--
$185.00Aug 21$1.65$2.80$2.22$8.10 06/30$2.22–$10.40$2.22--
$185.00Jan 15$11.30$13.70$12.50$17.56 06/24$12.50–$25.20$12.50--
$185.00Feb 19$13.30$17.00$15.15$24.00 07/01$15.15–$28.65$15.15--
$110.00Jul 17$36.60$39.40$38.00$63.00 06/30$38.00–$63.75$38.00--
$110.00Aug 21$38.70$41.50$40.10$50.15 06/16$40.10–$64.50$40.10--
$190.00Jul 17$0.00$0.25$0.13$0.80 07/02$0.13–$2.13$0.13--
$190.00Aug 21$0.75$3.90$2.33$8.80 06/30$2.10–$8.40$2.33--
$190.00Nov 20$7.50$9.30$8.40$19.46 06/30$8.40–$19.35$8.40--
$190.00Jan 15$9.30$12.70$11.00$22.50 07/01$11.00–$23.20$11.00102
$190.00Feb 19$11.90$15.50$13.70$22.30 07/01$13.70–$26.80$13.70--
$190.00Jan 21$30.50$33.80$32.15$38.00 06/22$32.15–$48.25$32.15--
$195.00Jul 17$0.00$2.15$1.08$0.30 07/02$0.38–$1.35$0.30--
$195.00Aug 21$0.45$3.80$2.13$6.80 07/01$1.98–$6.95$2.13--
$195.00Nov 20$5.90$8.70$7.30$16.55 07/01$7.30–$17.35$7.30--
$195.00Jan 15$9.00$11.40$10.20$12.60 06/11$10.20–$21.25$10.20--
$195.00Feb 19$10.80$14.30$12.55$21.10 07/01$12.55–$24.75$12.55--
$195.00Jan 21$29.00$33.50$31.25$28.50 06/03$31.25–$46.25$29.009
$200.00Jul 17$0.00$2.15$1.08$0.65 06/29$0.30–$1.35$0.65--
$200.00Aug 21$0.35$2.30$1.33$5.80 06/30$1.33–$5.90$1.33--
$200.00Nov 20$5.20$7.90$6.55$13.30 06/26$6.55–$15.75$6.55--
$200.00Jan 15$7.10$10.60$8.85$15.32 07/02$8.85–$19.65$8.85--
$200.00Feb 19$9.60$13.30$11.45$22.15 07/01$11.45–$23.40$11.45--
$200.00Jan 21$28.00$31.30$29.65$26.54 06/03$29.65–$44.75$28.00--
$95.00Jul 17$51.80$54.10$52.95--$52.95–$52.95—$51.801
$210.00Aug 21$0.05$1.65$0.85$2.60 07/02$0.85–$3.75$0.85--
$210.00Nov 20$3.70$5.90$4.80$8.90 06/23$4.80–$13.00$4.80--
$210.00Jan 15$5.40$8.80$7.10$14.53 06/29$7.10–$16.45$7.10--
$210.00Feb 19$7.60$11.50$9.55$16.90 07/01$9.55–$20.00$9.55--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Jul 17$4.40$5.70$5.05$2.00 07/02$1.23–$10.25$4.4077
$150.00Aug 21$12.30$13.90$13.10$6.20 07/01$5.70–$15.80$12.30--
$150.00Jan 15$22.60$25.50$24.05$28.40 06/01$15.90–$25.15$24.05--
$150.00Feb 19$24.00$27.70$25.85$19.00 07/01$17.95–$25.85$24.00--
$145.00Jul 17$2.25$3.30$2.78$1.24 07/02$1.03–$8.30$2.2583
$145.00Aug 21$9.20$11.40$10.30$5.90 07/02$4.85–$13.55$9.2042
$145.00Jan 21$34.50$39.00$36.75$33.55 06/24$30.00–$36.75$34.50--
$155.00Jul 17$7.80$9.00$8.40$2.50 07/02$1.83–$12.95$7.8078
$155.00Aug 21$15.20$16.70$15.95$8.75 07/02$7.25–$18.25$15.20--
$140.00Jul 17$1.30$1.80$1.55$0.68 06/30$0.60–$6.75$1.3044
$140.00Aug 21$6.60$9.20$7.90$4.74 07/02$3.58–$11.35$6.60178
$140.00Jan 15$17.00$20.20$18.60$11.41 06/30$12.25–$20.30$17.00--
$140.00Jan 21$32.00$36.50$34.25$40.42 05/21$27.25–$34.25$34.25--
$160.00Jul 17$11.60$13.80$12.70$4.80 07/02$2.72–$15.55$11.60--
$160.00Aug 21$18.40$19.90$19.15$17.50 06/22$9.20–$21.15$18.40--
$160.00Nov 20$25.70$28.50$27.10$19.00 06/26$17.65–$28.15$25.70--
$160.00Jan 15$27.80$31.30$29.55$36.05 06/05$20.00–$30.55$29.55--
$135.00Jul 17$0.55$1.15$0.85$0.43 07/01$0.40–$5.25$0.55190
$135.00Aug 21$6.10$7.30$6.70$6.00 06/22$2.85–$9.55$6.10--
$135.00Jan 15$14.90$17.80$16.35$15.10 06/22$11.05–$18.15$15.10--
$135.00Jan 21$29.50$33.50$31.50$35.72 05/08$25.50–$31.60$31.50--
$165.00Jul 17$16.30$18.80$17.55$6.80 07/02$4.00–$18.65$16.30--
$130.00Jul 17$0.20$0.90$0.55$0.80 06/25$0.20–$4.22$0.55--
$130.00Aug 21$4.60$5.70$5.15$3.20 06/26$2.28–$8.05$4.6049
$130.00Jan 15$12.90$15.70$14.30$18.85 06/05$9.40–$15.95$14.30--
$170.00Jul 17$20.80$23.80$22.30$8.60 07/02$5.80–$22.55$20.80--
$170.00Aug 21$25.40$27.00$26.20$13.80 06/30$13.35–$27.40$25.40--
$125.00Jul 17$0.00$0.60$0.30$0.30 06/29$0.15–$3.03$0.30--
$125.00Aug 21$2.60$4.40$3.50$1.91 07/01$1.53–$6.75$2.60--
$125.00Nov 20$9.90$11.10$10.50$6.80 06/29$6.50–$12.55$9.90--
$175.00Jul 17$25.70$28.70$27.20$20.30 06/18$8.10–$27.20$25.70--
$120.00Jul 17$0.00$0.60$0.30$0.15 06/29$0.20–$2.58$0.15--
$120.00Aug 21$2.05$3.90$2.97$2.73 06/24$1.25–$5.50$2.73--
$120.00Nov 20$7.40$9.80$8.60$5.20 07/01$5.00–$10.80$7.40--
$120.00Jan 15$9.30$12.00$10.65$9.60 06/22$6.90–$12.45$9.60--
$120.00Jan 21$21.50$26.50$24.00$27.43 05/20$19.00–$24.25$24.00--
$180.00Jul 17$30.50$33.70$32.10$27.80 06/12$10.95–$32.10$30.50--
$180.00Nov 20$39.50$42.20$40.85$36.00 06/24$27.50–$41.10$39.50--
$115.00Jul 17$0.00$1.15$0.57$0.19 07/01$0.25–$1.88$0.19--
$115.00Aug 21$1.00$3.80$2.40$2.01 06/22$0.95–$4.45$2.01--
$115.00Nov 20$6.70$8.20$7.45$6.00 06/23$4.60–$9.45$6.70--
$115.00Feb 19$8.90$12.50$10.70$8.70 06/22$7.25–$10.70$8.90--
$115.00Jan 21$19.50$24.00$21.75$23.10 05/06$17.00–$22.00$21.75--
$185.00Jul 17$36.10$38.50$37.30$32.50 06/17$14.80–$37.30$36.10--
$110.00Jul 17$0.00$0.75$0.38$2.40 06/26$0.25–$1.13$0.38--
$110.00Aug 21$0.35$3.60$1.98$1.10 07/02$0.53–$3.45$1.10--
$110.00Nov 20$4.70$7.70$6.20$4.10 06/29$3.40–$7.90$4.70--
$110.00Jan 15$6.20$8.50$7.35$7.24 06/24$5.05–$9.30$7.24--
$110.00Jan 21$17.00$22.00$19.50$15.50 06/24$15.50–$20.60$17.00--
$105.00Jul 17$0.00$0.75$0.38$0.55 07/01$0.23–$1.08$0.38--
$105.00Aug 21$0.35$3.40$1.88$1.23 06/24$0.60–$2.60$1.23--
$105.00Nov 20$3.50$6.10$4.80$6.00 06/12$3.00–$6.95$4.80--
$195.00Aug 21$46.60$49.40$48.00$59.90 06/08$27.80–$48.00$48.00--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$1.20$0.03--
$100.00Aug 21$0.00$3.10$1.55$2.15 06/03$0.55–$2.05$1.55--
$100.00Nov 20$2.60$5.70$4.15$5.50 06/11$2.35–$5.95$4.15--
$100.00Jan 15$3.80$6.00$4.90$8.10 05/20$3.53–$6.80$4.90--
$100.00Jan 21$13.50$16.70$15.10$19.50 05/21$12.45–$16.90$15.10--
$97.50Aug 21$0.05$3.10$1.58$2.80 05/07$0.48–$2.08$1.58--
$97.50Jan 15$2.90$6.40$4.65$4.80 06/12$3.28–$6.25$4.65--
$95.00Jul 17$0.00$0.15$0.08$0.55 06/10$0.05–$1.13$0.08--
$95.00Nov 20$1.90$4.80$3.35$5.74 06/09$2.28–$4.85$3.35--
$95.00Jan 15$2.60$5.90$4.25$6.20 06/10$2.90–$5.65$4.25--
$95.00Jan 21$11.50$16.50$14.00$15.27 06/10$11.00–$14.95$14.00--
$92.50Jan 15$2.55$5.50$4.03$6.50 05/13$2.70–$5.15$4.03--
$90.00Jul 17$0.00$1.15$0.57$0.15 06/22$0.35–$1.13$0.15--
$90.00Aug 21$0.00$2.80$1.40$0.40 06/26$0.48–$1.75$0.40--
$90.00Nov 20$1.30$4.20$2.75$2.00 06/29$1.45–$3.95$2.00--
$90.00Jan 21$10.00$14.50$12.25$14.00 05/08$9.75–$12.50$12.25--
$210.00Jul 17$59.50$63.50$61.50$43.00 07/02$36.75–$61.50$59.50--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.10$0.40--
$85.00Jan 15$1.20$4.40$2.80$5.00 05/13$2.03–$3.85$2.80--
$85.00Jan 21$8.50$13.00$10.75$10.00 06/18$8.50–$11.00$10.00--
$82.50Aug 21$0.00$0.95$0.48$1.00 05/29$0.38–$1.80$0.48--
$82.50Jan 15$1.20$4.10$2.65$4.50 05/13$2.05–$3.30$2.65--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.10$0.10--
$80.00Aug 21$0.10$2.20$1.15$0.39 06/26$0.43–$1.33$0.39--
$80.00Jan 15$1.00$3.90$2.45$2.72 06/17$1.73–$3.00$2.45--
$80.00Jan 21$7.00$11.50$9.25$8.05 06/24$7.50–$9.55$8.05--
$77.50Aug 21$0.00$0.95$0.48$1.00 05/06$0.38–$1.23$0.48--
$72.50Jan 15$0.40$3.60$2.00$1.70 06/25$1.20–$2.30$1.70--
$70.00Nov 20$0.10$3.30$1.70$1.65 06/02$0.73–$1.93$1.65--
$70.00Jan 21$4.50$9.50$7.00$6.60 06/18$5.50–$7.00$6.60--
$65.00Aug 21$0.05$2.35$1.20$0.39 06/09$0.38–$1.20$0.39--
$65.00Jan 15$0.00$3.30$1.65$2.45 05/08$1.18–$1.85$1.65--
$60.00Nov 20$0.00$3.00$1.50$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–$1.33$0.50--
$22.50Jan 15$0.05$0.50$0.28$0.05 06/04$0.23–$1.20$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 96
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

Total Calls 130
Total Puts 93
Put/Call Ratio 0.72
Net Difference 37

Prior 7-Day Put/Call Summary

Total Calls 1,365
Total Puts 682
Average Put/Call Ratio 0.54
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