Tour v325
SPHR
SPHERE ENTERTAINMENT A
$144.98 -2.17%
$145.00 (+0.01%)🌙
as of 07/13 07:03 PM
(7/10 19:05) ◀
|
Monday, July 13, 2026 (7:03pm)
January 2026
|
▶ (7/14 19:28)
◀ 7/13 19:03 ▶

Option Volume

Detail
ℹ
Current (07/13) 320
Calls: 193 (60%)
Puts: 127 (40%)
Prior (07/10) 192
Calls: 96 (50%)
Puts: 96 (50%)
Current vs Prior +66.67%
Calls: +101.04% (Calls)
Puts: +32.29% (Puts)
Prior 7-Day Total 1,976
Calls: 1,240 (63%)
Puts: 736 (37%)
Prior 7-Day Average 282
Calls: 177 (63%)
Puts: 105 (37%)
Current vs Prior 7-Day Avg +13.36%
Calls: +8.95%
Puts: +20.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $290.1K
Calls: $168.8K (58%)
Puts: $121.3K (42%)
Prior (07/10) $192.1K
Calls: $146.9K (76%)
Puts: $45.2K (24%)
Current vs Prior +51.01%
Calls: +14.93%
Puts: +168.26%
Prior 7-Day Total $2.23M
Calls: $1.78M (80%)
Puts: $440.6K (20%)
Prior 7-Day Average $317.9K
Calls: $254.9K (80%)
Puts: $62.9K (20%)
Current vs Prior 7-Day Avg -8.73%
Calls: -33.77%
Puts: +92.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.66
Prior (07/10) 1.00
Current vs Prior -34.20%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +0.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 2,113
Calls: 1,405 (66%)
Puts: 708 (34%)
Prior (07/10) 2,208
Calls: 1,467 (66%)
Puts: 741 (34%)
Current vs Prior -4.30%
Prior 7-Day Total 17,726
Calls: 13,454 (76%)
Puts: 4,272 (24%)
Prior 7-Day Average 2,532
Calls: 1,922 (76%)
Puts: 610 (24%)
Current vs Prior 7-Day Avg -16.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.35% | 18.62%7.35% | 18.62%
Prior 7.52% | 18.15%7.52% | 18.15%
Current vs Prior -2.36% | +2.60%-2.36% | +2.60%
Prior 7-Day Avg 9.08% | 18.80%8.69% | 18.76%
Current vs 7-Day Avg -19.08% | -0.92%-15.48% | -0.72%
Prior 7-Day Eod 7.52% | 18.15%7.52% | 18.15%
Current vs 7-Day Eod -2.36% | +2.60%-2.36% | +2.60%
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

Elevated premium activity with dollar volume up 51% vs prior. Above-average activity with volume up 67% vs prior. Bullish P/C ratio of 0.66. P/C ratio dropping 34% - sentiment shifting bullish.

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 BULLISH
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 2 of results (avg 9.5%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2120.0022.10$21.0510.0%10.73--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2123.4025.60$24.509.0%10.70--

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. 10 found (avg delta 0.76, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1719.0021.20$20.1010.9%10.9316
$130.00Aug 2120.0022.10$21.0510.0%10.73--
$140.00Jul 176.207.50$6.8519.0%10.70--
$140.00Aug 2114.1015.90$15.0012.0%10.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Jul 1724.0027.00$25.5011.8%10.9410
$160.00Jul 1713.6016.60$15.1019.9%10.90--
$155.00Jul 179.5012.60$11.0528.1%250.83--
$165.00Aug 2123.4025.60$24.509.0%10.70--
$150.00Jul 176.307.40$6.8516.1%90.6977

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 244, top 90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 218.7011.00$9.8523.4%900.47--
$155.00Aug 217.408.70$8.0516.1%160.4152
$150.00Jul 171.452.20$1.8341.0%90.31199
$160.00Aug 215.707.10$6.4021.9%80.35100
$165.00Aug 214.505.60$5.0521.8%80.30--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2111.2012.80$12.0013.3%260.4648
$155.00Jul 179.5012.60$11.0528.1%250.83--
$140.00Aug 218.9010.40$9.6515.5%150.39177
$150.00Jul 176.307.40$6.8516.1%90.6977
$125.00Jul 170.050.70$0.38171.1%50.0624

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 16.7%, max 49.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 2171.4%63.4%12.6%12329
$140.00Jul 17Aug 2166.4%64.3%3.2%2--
$155.00Jul 17Aug 2164.4%64.1%0.6%1990
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Jul 17Aug 2199.2%66.2%49.9%329
$125.00Jul 17Aug 2194.5%67.8%39.3%651
$135.00Jul 17Aug 2170.6%65.3%8.1%4190
$140.00Jul 17Aug 2166.4%64.3%3.2%20222

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 13.29, avg 2.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.35$4.65$0.3513.29$155.35
$150.00$155.00Jul 17$1.00$4.00$1.004.00$151.00
$160.00$165.00Aug 21$1.35$3.65$1.352.70$161.35
$165.00$170.00Aug 21$1.55$3.45$1.552.23$166.55
$155.00$160.00Aug 21$1.65$3.35$1.652.03$156.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.67$4.33$0.676.46$129.33
$140.00$135.00Jul 17$1.02$3.98$1.023.90$138.98
$125.00$120.00Aug 21$1.15$3.85$1.153.35$123.85
$130.00$125.00Aug 21$1.35$3.65$1.352.70$128.65
$135.00$130.00Aug 21$1.75$3.25$1.751.86$133.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 7.57, avg 1.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$140.00Jul 17$13.25$13.25$1.757.57$138.25
$130.00$140.00Aug 21$6.05$6.05$3.951.53$136.05
$140.00$150.00Aug 21$5.15$5.15$4.851.06$145.15
$140.00$150.00Jul 17$5.02$5.02$4.981.01$145.02
$150.00$155.00Aug 21$1.80$1.80$3.200.56$151.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$150.00Jul 17$4.20$4.20$0.805.25$150.80
$160.00$155.00Jul 17$4.05$4.05$0.954.26$155.95
$165.00$150.00Aug 21$9.80$9.80$5.201.88$155.20
$150.00$145.00Aug 21$2.70$2.70$2.301.17$147.30
$150.00$140.00Jul 17$4.93$4.93$5.070.97$145.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $6.72, cheapest $4.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$5.9271.4%63.4%
$155.00Jul 17Aug 21$7.2264.4%64.1%
$150.00Jul 17Aug 21$8.0262.9%64.0%
$140.00Jul 17Aug 21$8.1566.4%64.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$4.1294.5%67.8%
$130.00Jul 17Aug 21$4.8099.2%66.2%
$135.00Jul 17Aug 21$6.7070.6%65.3%
$140.00Jul 17Aug 21$7.7366.4%64.3%
$150.00Jul 17Aug 21$7.8562.9%64.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.99% of stock, avg 13.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Jul 17$1.83$6.85$8.68$141.32$158.685.99%
$140.00Jul 17$6.85$1.92$8.77$131.23$148.776.05%
$155.00Jul 17$0.83$11.05$11.88$143.12$166.888.19%
$160.00Jul 17$0.48$15.10$15.58$144.42$175.5810.75%
$125.00Jul 17$20.10$0.38$20.48$104.52$145.4814.13%
$150.00Aug 21$9.85$14.70$24.55$125.45$174.5516.93%
$140.00Aug 21$15.00$9.65$24.65$115.35$164.6517.00%
$130.00Aug 21$21.05$5.85$26.90$103.10$156.9018.55%
$165.00Aug 21$5.05$24.50$29.55$135.45$194.5520.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.59% of stock, avg 7.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$125.00Jul 17$0.48$0.38$0.86$124.14$160.86
$155.00$125.00Jul 17$0.83$0.38$1.21$123.79$156.21
$160.00$135.00Jul 17$0.48$0.90$1.38$133.62$161.38
$160.00$130.00Jul 17$0.48$1.05$1.53$128.47$161.53
$155.00$135.00Jul 17$0.83$0.90$1.73$133.27$156.73
$155.00$130.00Jul 17$0.83$1.05$1.88$128.12$156.88
$150.00$125.00Jul 17$1.83$0.38$2.21$122.79$152.21
$160.00$140.00Jul 17$0.48$1.92$2.40$137.60$162.40
$150.00$135.00Jul 17$1.83$0.90$2.73$132.27$152.73
$155.00$140.00Jul 17$0.83$1.92$2.75$137.25$157.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 6.69, avg credit $3.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.35$0.656.69$145.65$159.35
145/150165/170Aug 21$4.25$0.755.67$145.75$169.25
140/145150/155Aug 21$4.15$0.854.88$140.85$154.15
145/150160/165Aug 21$4.05$0.954.26$145.95$164.05
140/145155/160Aug 21$4.00$1.004.00$141.00$159.00
140/145165/170Aug 21$3.90$1.103.55$141.10$168.90
135/140150/155Aug 21$3.85$1.153.35$136.15$153.85
135/140155/160Aug 21$3.70$1.302.85$136.30$158.70
140/145160/165Aug 21$3.70$1.302.85$141.30$163.70
120/125130/140Aug 21$7.20$2.802.57$117.80$137.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$155.00$160.00$165.00Aug 21$0.30$4.7015.67
$130.00$140.00$150.00Aug 21$0.90$9.1010.11
$150.00$155.00$160.00Jul 17$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.20$4.8024.00
$130.00$135.00$140.00Aug 21$0.30$4.7015.67
$135.00$140.00$145.00Aug 21$0.30$4.7015.67
$140.00$145.00$150.00Aug 21$0.35$4.6513.29
$125.00$130.00$135.00Aug 21$0.40$4.6011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-4.90, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Aug 21-$4.70$5.30
$155.00$160.001:2Jul 17-$0.13$4.87
$165.00$170.001:2Aug 21-$1.95$3.05
$160.00$165.001:2Aug 21-$3.70$1.30
$130.00$140.001:2Aug 21-$8.95$1.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$150.001:2Aug 21-$4.90$10.10
$170.00$160.001:2Jul 17-$4.70$5.30
$135.00$130.001:2Jul 17-$1.20$3.80
$125.00$120.001:2Aug 21-$2.20$2.80
$155.00$150.001:2Jul 17-$2.65$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.00%, avg 2.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$8.700.473.5%6.00%9.46%90--
$155.00Aug 21$7.400.416.9%5.10%12.02%1652
$160.00Aug 21$5.700.3510.4%3.93%14.29%8100
$165.00Aug 21$4.500.3013.8%3.10%16.91%8--
$170.00Aug 21$2.600.2317.3%1.79%19.05%324
$150.00Jul 17$1.450.313.5%1.00%4.46%9199
$155.00Jul 17$0.550.176.9%0.38%7.29%338
$160.00Jul 17$0.200.1010.4%0.14%10.50%4229

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. 192 contracts (avg 326 vol/day, 192 traded recently)

SPHR averages only 326 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 $125.00 07-17 call last traded $42.50 on 07/02 (now $19.00/$21.20) — try a limit near $20.10. Also watch the $155.00 08-21 call last traded $9.20 on 07/10 (now $7.40/$8.70) — try a limit near $8.05; the $180.00 01-15 call last traded $14.50 on 07/10 (now $11.10/$13.10) — try a limit near $12.10. Most tradeable put: the $170.00 07-17 put last traded $12.50 on 07/06 (now $24.00/$27.00) — try a limit near $24.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$3.30$4.30$3.80$10.00 07/08$3.80–$29.60$3.80--
$145.00Aug 21$11.50$13.30$12.40$21.20 06/24$12.40–$34.10$12.40--
$145.00Nov 20$20.90$23.70$22.30$26.00 07/07$22.30–$42.30$22.30--
$145.00Jan 15$23.00$26.20$24.60$31.65 06/11$24.60–$45.75$24.60--
$145.00Jan 21$43.50$48.00$45.75$39.00 05/13$45.75–$67.00$43.50--
$140.00Jul 17$6.20$7.50$6.85$9.00 07/10$6.85–$34.30$6.85--
$140.00Aug 21$14.10$15.90$15.00$21.10 07/08$15.00–$38.00$15.00--
$140.00Nov 20$22.30$26.20$24.25$35.50 06/25$24.25–$45.30$24.25--
$140.00Jan 15$25.40$28.50$26.95$37.84 06/25$26.95–$48.85$26.95--
$140.00Jan 21$45.50$50.00$47.75$46.75 06/08$47.75–$69.10$46.75--
$150.00Jul 17$1.45$2.20$1.83$2.85 07/10$1.83–$25.05$1.83199
$150.00Aug 21$8.70$11.00$9.85$14.00 07/07$9.85–$30.05$9.85--
$150.00Nov 20$18.60$21.50$20.05$27.30 07/07$20.05–$39.20$20.05--
$150.00Jan 15$20.70$24.90$22.80$30.60 07/07$22.80–$42.35$22.80--
$150.00Feb 19$23.70$27.20$25.45$34.80 06/25$25.45–$45.30$25.45--
$150.00Jan 21$41.50$46.00$43.75$49.60 07/09$43.75–$64.50$43.75--
$135.00Jul 17$9.10$12.50$10.80$18.94 07/09$10.80–$39.05$10.80--
$135.00Aug 21$16.40$18.80$17.60$35.25 07/02$17.60–$42.00$17.60--
$135.00Nov 20$25.50$28.00$26.75$47.32 07/01$26.75–$49.15$26.75--
$135.00Jan 15$28.50$31.00$29.75$40.01 06/18$29.75–$52.10$29.75--
$135.00Jan 21$47.50$51.90$49.70$52.00 07/10$49.70–$71.75$49.70--
$155.00Jul 17$0.55$1.10$0.83$1.35 07/10$0.83–$20.70$0.8338
$155.00Aug 21$7.40$8.70$8.05$9.20 07/10$8.05–$26.45$8.0552
$155.00Nov 20$16.60$18.50$17.55$21.50 07/08$17.55–$36.25$17.55--
$155.00Jan 15$18.70$22.60$20.65$28.00 07/07$20.65–$39.50$20.65--
$155.00Feb 19$21.70$25.70$23.70$32.00 07/07$23.70–$42.55$23.70--
$155.00Jan 21$40.00$44.30$42.15$51.10 06/23$42.15–$62.25$42.15--
$130.00Jul 17$14.00$16.50$15.25$18.50 07/10$15.25–$43.95$15.25--
$130.00Aug 21$20.00$22.10$21.05$45.38 07/01$21.05–$46.25$21.05--
$130.00Nov 20$28.30$30.80$29.55$33.00 07/10$29.55–$52.70$29.55--
$130.00Jan 15$30.70$34.30$32.50$54.60 06/30$32.50–$55.45$32.50--
$130.00Feb 19$33.80$37.00$35.40$43.37 07/06$35.40–$57.70$35.40--
$130.00Jan 21$50.00$54.50$52.25$72.10 06/30$52.25–$74.50$52.25--
$160.00Jul 17$0.20$0.75$0.48$0.67 07/10$0.48–$16.55$0.48229
$160.00Aug 21$5.70$7.10$6.40$7.50 07/10$6.40–$23.25$6.40100
$160.00Nov 20$14.30$16.60$15.45$22.73 07/07$15.45–$33.35$15.45--
$160.00Jan 15$16.80$21.00$18.90$35.00 07/01$18.90–$37.10$18.90--
$160.00Jan 21$38.00$42.50$40.25$49.00 06/23$40.25–$60.00$40.25--
$125.00Jul 17$19.00$21.20$20.10$42.50 07/02$20.10–$48.55$20.1016
$125.00Aug 21$22.80$25.70$24.25$32.60 07/08$24.25–$50.75$24.25--
$125.00Nov 20$31.00$34.00$32.50$25.00 05/21$32.50–$56.50$31.00--
$165.00Jul 17$0.00$2.30$1.15$0.24 07/10$0.38–$12.80$0.24--
$165.00Aug 21$4.50$5.60$5.05$6.10 07/10$5.05–$20.35$5.05--
$165.00Nov 20$13.00$14.80$13.90$24.18 07/02$13.90–$30.75$13.90--
$165.00Jan 15$15.30$18.10$16.70$23.62 06/15$16.70–$34.25$16.70--
$165.00Feb 19$18.10$22.00$20.05$28.11 06/24$20.05–$37.55$20.05--
$120.00Jul 17$23.20$26.60$24.90$36.50 07/07$24.90–$53.45$24.90--
$120.00Aug 21$26.70$30.30$28.50$37.11 07/09$28.50–$55.20$28.50--
$120.00Nov 20$34.10$37.80$35.95$38.50 06/11$35.95–$60.45$35.95--
$120.00Jan 15$36.80$40.60$38.70$48.86 06/24$38.70–$62.50$38.70--
$120.00Jan 21$54.50$59.00$56.75$55.25 06/08$56.75–$79.75$55.25--
$170.00Jul 17$0.00$0.75$0.38$0.19 07/10$0.23–$9.40$0.19--
$170.00Aug 21$2.60$4.40$3.50$9.00 07/07$3.50–$17.50$3.5024
$170.00Nov 20$10.20$14.50$12.35$28.20 07/01$12.35–$28.40$12.35--
$170.00Jan 15$13.90$17.00$15.45$16.00 07/10$15.45–$31.60$15.4530
$170.00Feb 19$16.40$20.00$18.20$21.70 07/07$18.20–$35.15$18.20--
$115.00Jul 17$28.20$31.50$29.85$23.40 05/13$29.85–$58.75$28.20--
$115.00Aug 21$31.00$34.40$32.70$43.12 07/06$32.70–$59.80$32.70--
$115.00Jan 15$40.00$43.60$41.80$52.43 06/24$41.80–$66.35$41.80--
$115.00Jan 21$57.00$61.50$59.25$56.50 06/01$59.25–$82.75$57.00--
$175.00Jul 17$0.00$0.75$0.38$0.59 07/09$0.10–$6.90$0.38--
$175.00Aug 21$2.50$4.30$3.40$3.65 07/10$3.35–$15.10$3.4033
$175.00Nov 20$10.00$12.50$11.25$19.82 07/02$11.25–$25.60$11.25--
$175.00Jan 15$12.30$15.00$13.65$27.30 07/01$13.65–$29.50$13.65--
$175.00Feb 19$15.10$18.00$16.55$28.00 07/01$16.55–$32.85$16.55--
$110.00Jul 17$33.60$36.40$35.00$63.00 06/30$35.00–$63.75$35.00--
$110.00Aug 21$35.90$38.50$37.20$50.15 06/16$37.20–$64.50$37.20--
$110.00Nov 20$41.10$44.90$43.00$63.00 07/01$43.00–$68.45$43.00--
$180.00Jul 17$0.00$0.40$0.20$0.40 07/09$0.10–$4.30$0.2053
$180.00Aug 21$1.85$2.75$2.30$3.20 07/10$2.30–$12.70$2.30613
$180.00Nov 20$7.80$11.30$9.55$22.52 07/01$9.55–$23.75$9.55--
$180.00Jan 15$11.10$13.10$12.10$14.50 07/10$12.10–$27.25$12.1014
$180.00Feb 19$13.60$17.30$15.45$19.80 07/09$15.45–$30.65$15.452
$180.00Jan 21$31.50$36.00$33.75$41.10 07/07$33.75–$52.00$33.75--
$105.00Jul 17$38.10$41.60$39.85$43.50 07/10$39.85–$68.75$39.85--
$105.00Aug 21$39.90$43.70$41.80$42.80 06/01$41.80–$69.35$41.80--
$105.00Jan 15$47.10$51.00$49.05$54.37 07/06$49.05–$74.40$49.05--
$185.00Jul 17$0.00$0.75$0.38$1.28 07/06$0.38–$3.40$0.38--
$185.00Aug 21$0.60$3.50$2.05$4.72 07/06$2.05–$10.40$2.05--
$185.00Jan 15$9.80$12.50$11.15$17.56 06/24$11.15–$25.20$11.15--
$185.00Feb 19$12.30$15.50$13.90$24.00 07/01$13.90–$28.65$13.90--
$100.00Jul 17$43.10$46.40$44.75$49.50 07/10$44.75–$73.30$44.75--
$100.00Aug 21$44.70$48.40$46.55$50.41 07/07$46.55–$74.10$46.55--
$100.00Jan 15$50.80$54.80$52.80$54.10 06/11$52.80–$79.00$52.80--
$100.00Jan 21$65.00$69.50$67.25$89.23 06/30$67.25–$92.00$67.25--
$190.00Jul 17$0.00$0.70$0.35$0.10 07/10$0.13–$2.13$0.10--
$190.00Aug 21$0.15$3.00$1.58$3.60 07/06$1.58–$8.40$1.58--
$190.00Nov 20$6.70$9.20$7.95$10.07 07/09$7.95–$19.35$7.95--
$190.00Jan 15$8.90$11.20$10.05$11.20 07/10$10.05–$23.20$10.05--
$190.00Feb 19$10.80$14.50$12.65$22.30 07/01$12.65–$26.80$12.65--
$190.00Jan 21$28.50$33.00$30.75$38.00 06/22$30.75–$48.25$30.75--
$97.50Jan 15$52.70$56.60$54.65$78.73 06/30$54.65–$81.10$54.65--
$195.00Jul 17$0.00$0.70$0.35$0.49 07/07$0.35–$1.35$0.35--
$195.00Aug 21$0.05$3.00$1.53$2.39 07/09$1.53–$6.95$1.53--
$195.00Nov 20$5.20$7.80$6.50$16.55 07/01$6.50–$17.35$6.50--
$195.00Jan 15$7.10$11.20$9.15$12.60 06/11$9.15–$21.25$9.15--
$195.00Feb 19$9.70$13.30$11.50$21.10 07/01$11.50–$24.75$11.50--
$195.00Jan 21$27.50$31.00$29.25$31.00 07/10$29.25–$46.25$29.25--
$200.00Jul 17$0.00$0.75$0.38$0.48 07/07$0.30–$1.35$0.38--
$200.00Aug 21$0.05$1.65$0.85$2.13 07/06$0.85–$5.90$0.85--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$3.30$4.30$3.80$2.71 07/10$1.03–$6.80$3.30--
$145.00Aug 21$11.20$12.80$12.00$11.05 07/10$4.85–$12.15$11.2048
$145.00Nov 20$19.00$21.20$20.10$17.55 07/09$11.65–$20.10$19.00--
$145.00Jan 21$35.00$39.20$37.10$33.55 06/24$30.00–$37.10$35.00--
$140.00Jul 17$1.55$2.30$1.92$1.75 07/10$0.60–$5.00$1.7545
$140.00Aug 21$8.90$10.40$9.65$8.30 07/10$3.58–$9.95$8.90177
$140.00Nov 20$15.50$18.70$17.10$15.00 07/08$10.25–$17.15$15.50--
$140.00Jan 15$18.80$21.30$20.05$11.41 06/30$12.25–$20.05$18.80--
$140.00Jan 21$32.50$37.50$35.00$40.42 05/21$27.25–$35.00$35.00--
$150.00Jul 17$6.30$7.40$6.85$3.60 07/10$1.23–$8.70$6.3077
$150.00Aug 21$13.90$15.50$14.70$13.70 07/10$5.70–$14.70$13.90--
$150.00Jan 15$24.20$26.40$25.30$23.63 07/10$15.90–$25.30$24.20--
$150.00Feb 19$25.20$28.70$26.95$19.00 07/01$17.95–$26.95$25.20--
$135.00Jul 17$0.65$1.15$0.90$0.79 07/10$0.40–$3.70$0.79190
$135.00Aug 21$6.90$8.30$7.60$7.20 07/10$2.85–$8.25$7.20--
$135.00Nov 20$13.70$16.20$14.95$14.16 07/10$9.05–$15.00$14.16--
$135.00Jan 15$16.20$18.80$17.50$15.10 06/22$11.05–$17.50$16.20--
$155.00Jul 17$9.50$12.60$11.05$8.43 07/10$1.83–$11.30$9.50--
$155.00Aug 21$16.90$18.60$17.75$8.75 07/02$7.25–$17.75$16.90--
$155.00Jan 15$26.00$29.60$27.80$24.20 07/09$17.70–$27.80$26.00--
$130.00Jul 17$0.25$1.85$1.05$0.45 07/10$0.20–$2.60$0.4529
$130.00Aug 21$5.20$6.50$5.85$5.54 07/10$2.28–$7.00$5.54--
$130.00Nov 20$11.60$13.90$12.75$11.38 07/08$7.55–$12.90$11.6022
$130.00Jan 15$13.90$16.50$15.20$14.21 07/10$9.40–$15.20$14.21--
$160.00Jul 17$13.60$16.60$15.10$9.50 07/09$2.72–$15.10$13.60--
$160.00Aug 21$20.10$21.90$21.00$14.60 07/07$9.20–$21.00$20.10--
$160.00Nov 20$27.80$30.50$29.15$19.00 06/26$17.65–$29.15$27.80--
$160.00Jan 15$28.90$32.50$30.70$36.05 06/05$20.00–$30.70$30.70--
$125.00Jul 17$0.05$0.70$0.38$0.30 06/29$0.15–$2.00$0.3024
$125.00Aug 21$4.00$5.00$4.50$3.58 07/07$1.53–$5.50$4.0027
$125.00Nov 20$10.50$11.90$11.20$9.50 07/09$6.50–$11.20$10.50--
$165.00Jul 17$19.00$22.10$20.55$14.26 07/06$4.00–$20.55$19.00--
$165.00Aug 21$23.40$25.60$24.50$16.20 07/06$10.95–$24.50$23.40--
$120.00Jul 17$0.00$0.75$0.38$0.15 06/29$0.20–$1.83$0.15--
$120.00Aug 21$2.90$3.80$3.35$2.73 06/24$1.25–$4.65$2.9038
$120.00Nov 20$7.40$10.20$8.80$8.60 07/10$5.00–$9.80$8.60--
$120.00Jan 15$9.20$12.90$11.05$9.80 07/09$6.90–$11.45$9.80--
$120.00Jan 21$22.00$27.00$24.50$27.43 05/20$19.00–$24.50$24.50--
$170.00Jul 17$24.00$27.00$25.50$12.50 07/06$5.80–$25.50$24.0010
$170.00Aug 21$27.40$30.20$28.80$13.80 06/30$13.35–$28.80$27.40--
$115.00Jul 17$0.00$0.75$0.38$0.19 07/01$0.25–$1.73$0.19--
$115.00Aug 21$1.90$3.00$2.45$2.01 06/22$0.95–$2.90$2.0115
$115.00Nov 20$6.20$9.50$7.85$6.00 06/23$4.60–$7.85$6.20--
$115.00Feb 19$9.50$12.80$11.15$8.70 06/22$7.25–$11.15$9.50--
$175.00Jul 17$29.00$32.00$30.50$16.50 07/06$8.10–$30.50$29.00--
$110.00Jul 17$0.00$0.75$0.38$2.40 06/26$0.25–$1.13$0.38--
$110.00Aug 21$0.50$3.50$2.00$1.40 07/09$0.53–$3.05$1.40--
$110.00Nov 20$6.00$7.20$6.60$5.40 07/06$3.40–$7.15$6.00--
$110.00Jan 15$6.20$9.40$7.80$7.24 06/24$5.05–$8.35$7.24--
$110.00Jan 21$17.50$21.40$19.45$15.50 06/24$15.50–$19.90$17.50--
$180.00Jul 17$33.40$37.00$35.20$27.80 06/12$10.95–$35.20$33.40--
$180.00Nov 20$40.60$44.30$42.45$36.00 06/24$27.50–$42.45$40.60--
$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–$2.38$1.23--
$105.00Nov 20$3.90$6.20$5.05$4.70 07/06$3.00–$5.35$4.70--
$185.00Jul 17$38.20$42.00$40.10$32.50 06/17$14.80–$40.10$38.20--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$1.20$0.03--
$100.00Aug 21$0.20$3.20$1.70$2.15 06/03$0.55–$2.03$1.70--
$100.00Nov 20$2.90$5.90$4.40$3.50 07/06$2.35–$5.15$3.50--
$100.00Jan 15$4.10$6.50$5.30$8.10 05/20$3.53–$6.10$5.30--
$100.00Jan 21$14.00$17.20$15.60$15.68 07/10$12.45–$15.60$15.60--
$190.00Jan 15$50.40$54.10$52.25$46.40 07/09$36.10–$52.25$50.40--
$97.50Jan 15$3.60$6.80$5.20$4.80 06/12$3.28–$5.60$4.80--
$95.00Jul 17$0.00$0.10$0.05$0.55 06/10$0.05–$1.13$0.05--
$95.00Nov 20$2.15$4.90$3.53$5.74 06/09$2.28–$4.15$3.53--
$95.00Jan 15$3.10$6.30$4.70$6.20 06/10$2.90–$5.20$4.70--
$95.00Jan 21$12.00$17.00$14.50$15.27 06/10$11.00–$14.50$14.50--
$195.00Aug 21$48.60$52.50$50.55$59.90 06/08$27.80–$50.55$50.55--
$92.50Jan 15$2.80$5.80$4.30$6.50 05/13$2.70–$4.70$4.30--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.13$0.15--
$90.00Aug 21$0.00$2.80$1.40$0.40 06/26$0.48–$1.75$0.40--
$90.00Nov 20$1.60$4.40$3.00$2.00 06/29$1.45–$3.20$2.00--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.10$0.40--
$85.00Jan 15$1.70$4.50$3.10$5.00 05/13$2.03–$3.25$3.10--
$85.00Jan 21$8.50$13.50$11.00$10.00 06/18$8.50–$11.00$10.00--
$82.50Aug 21$0.00$2.60$1.30$1.00 05/29$0.38–$1.30$1.00--
$82.50Jan 15$1.75$4.30$3.03$4.50 05/13$2.05–$3.15$3.03--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.10$0.10--
$80.00Aug 21$0.10$1.15$0.63$0.39 06/26$0.43–$1.33$0.39--
$80.00Jan 15$1.15$3.90$2.53$2.72 06/17$1.73–$2.85$2.53--
$80.00Jan 21$7.00$12.00$9.50$8.05 06/24$7.50–$9.55$8.05--
$210.00Jul 17$63.30$67.00$65.15$43.00 07/02$36.75–$65.15$63.30--
$72.50Jan 15$0.60$3.20$1.90$1.70 06/25$1.20–$2.15$1.70--
$70.00Nov 20$0.10$3.30$1.70$1.65 06/02$0.73–$1.80$1.65--
$70.00Jan 21$4.90$9.50$7.20$6.60 06/18$5.50–$7.20$6.60--
$65.00Aug 21$0.05$0.75$0.40$0.39 06/09$0.38–$1.20$0.39--
$60.00Jul 17$0.00$2.15$1.08$0.10 07/06$0.57–$1.10$0.102
$60.00Nov 20$0.15$3.00$1.58$0.49 07/01$0.55–$1.58$0.49--
$55.00Jul 17$0.00$2.15$1.08$0.10 07/08$0.38–$1.08$0.104
$42.50Jan 15$0.00$2.70$1.35$0.50 05/26$0.63–$1.35$0.50--
$40.00Jan 15$0.00$2.65$1.33$0.60 07/09$0.57–$1.33$0.60--
$22.50Jan 15$0.00$2.30$1.15$0.05 06/04$0.23–$1.17$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 193
Total Puts 127
Put/Call Ratio 0.66
Net Difference 66

Prior's Put/Call Breakdown

Total Calls 96
Total Puts 96
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 1,240
Total Puts 736
Average Put/Call Ratio 0.66
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