Tour v334
SPHR
SPHERE ENTERTAINMENT A
$137.02 -5.49%
$136.11 (-0.66%)🌙
as of 07/14 07:28 PM
(7/13 19:03) ◀
|
Tuesday, July 14, 2026 (7:28pm)
January 2026
|
▶ (7/15 19:09)
◀ 7/14 19:28 ▶

Option Volume

Detail
ℹ
Current (07/14) 376
Calls: 235 (62%)
Puts: 141 (38%)
Prior (07/13) 320
Calls: 193 (60%)
Puts: 127 (40%)
Current vs Prior +17.50%
Calls: +21.76% (Calls)
Puts: +11.02% (Puts)
Prior 7-Day Total 2,115
Calls: 1,300 (61%)
Puts: 815 (39%)
Prior 7-Day Average 302
Calls: 185 (61%)
Puts: 116 (39%)
Current vs Prior 7-Day Avg +24.44%
Calls: +26.54%
Puts: +21.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $299.8K
Calls: $169.3K (56%)
Puts: $130.6K (44%)
Prior (07/13) $290.1K
Calls: $168.8K (58%)
Puts: $121.3K (42%)
Current vs Prior +3.36%
Calls: +0.26%
Puts: +7.67%
Prior 7-Day Total $2.20M
Calls: $1.66M (76%)
Puts: $538.5K (24%)
Prior 7-Day Average $314.3K
Calls: $237.4K (76%)
Puts: $76.9K (24%)
Current vs Prior 7-Day Avg -4.61%
Calls: -28.70%
Puts: +69.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.60
Prior (07/13) 0.66
Current vs Prior -8.82%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -14.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 1,998
Calls: 1,479 (74%)
Puts: 519 (26%)
Prior (07/13) 2,113
Calls: 1,405 (66%)
Puts: 708 (34%)
Current vs Prior -5.44%
Prior 7-Day Total 18,926
Calls: 14,243 (75%)
Puts: 4,683 (25%)
Prior 7-Day Average 2,703
Calls: 2,034 (75%)
Puts: 669 (25%)
Current vs Prior 7-Day Avg -26.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.82% | 18.98%6.82% | 18.98%
Prior 7.35% | 18.62%7.35% | 18.62%
Current vs Prior -7.11% | +1.89%-7.11% | +1.89%
Prior 7-Day Avg 8.67% | 18.75%8.47% | 18.74%
Current vs 7-Day Avg -21.30% | +1.18%-19.41% | +1.28%
Prior 7-Day Eod 7.35% | 18.62%7.35% | 18.62%
Current vs 7-Day Eod -7.11% | +1.89%-7.11% | +1.89%
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

Bullish P/C ratio of 0.60. Call-heavy open interest (1,479 calls vs 519 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.73, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1715.9018.40$17.1514.6%10.93--
$120.00Aug 2120.7023.40$22.0512.2%10.76--
$135.00Jul 173.405.70$4.5550.5%130.5975
$140.00Aug 219.8011.20$10.5013.3%10.51--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1712.2014.20$13.2015.2%10.9078
$145.00Jul 177.409.70$8.5526.9%30.76--
$140.00Jul 173.606.00$4.8050.0%340.64--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 214, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.907.40$6.6522.6%260.37101
$145.00Jul 170.002.90$1.45200.0%150.2444
$135.00Jul 173.405.70$4.5550.5%130.5975
$160.00Aug 213.404.60$4.0030.0%130.26104
$150.00Jul 170.100.70$0.40150.0%110.09200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Jul 171.054.60$2.83125.4%530.41188
$140.00Jul 173.606.00$4.8050.0%340.64--
$115.00Aug 213.104.20$3.6530.1%100.19--
$145.00Jul 177.409.70$8.5526.9%30.76--
$140.00Aug 2112.2013.90$13.0513.0%30.49186

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 32.8%, max 58.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 21101.5%63.9%58.8%15104
$155.00Jul 17Aug 2196.2%63.3%52.0%1456
$120.00Jul 17Aug 21104.8%69.4%50.9%2--
$145.00Jul 17Aug 2188.0%66.2%32.9%1844
$150.00Jul 17Aug 2176.8%65.2%17.9%37301
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Jul 17Aug 2195.5%67.2%42.1%423
$130.00Jul 17Aug 2187.7%66.3%32.2%3--
$140.00Jul 17Aug 2169.5%66.8%4.0%37186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 28.41, avg 4.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Jul 17$0.17$4.83$0.1728.41$155.17
$140.00$145.00Jul 17$0.58$4.42$0.587.62$140.58
$155.00$160.00Aug 21$1.00$4.00$1.004.00$156.00
$145.00$150.00Jul 17$1.05$3.95$1.053.76$146.05
$150.00$155.00Aug 21$1.65$3.35$1.652.03$151.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Jul 17$0.80$4.20$0.805.25$129.20
$135.00$130.00Jul 17$1.18$3.82$1.183.24$133.82
$125.00$115.00Aug 21$2.60$7.40$2.602.85$122.40
$130.00$125.00Aug 21$1.90$3.10$1.901.63$128.10
$140.00$135.00Jul 17$1.97$3.03$1.971.54$138.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 13.29, avg 1.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$135.00Jul 17$12.60$12.60$2.405.25$132.60
$120.00$140.00Aug 21$11.55$11.55$8.451.37$131.55
$135.00$140.00Jul 17$2.52$2.52$2.481.02$137.52
$140.00$145.00Aug 21$2.05$2.05$2.950.69$142.05
$145.00$150.00Aug 21$1.80$1.80$3.200.56$146.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$145.00Jul 17$4.65$4.65$0.3513.29$145.35
$145.00$140.00Jul 17$3.75$3.75$1.253.00$141.25
$140.00$130.00Aug 21$4.90$4.90$5.100.96$135.10
$140.00$135.00Jul 17$1.97$1.97$3.030.65$138.03
$130.00$125.00Aug 21$1.90$1.90$3.100.61$128.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $6.13, cheapest $3.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$3.77101.5%63.9%
$155.00Jul 17Aug 21$4.6096.2%63.3%
$120.00Jul 17Aug 21$4.90104.8%69.4%
$150.00Jul 17Aug 21$6.2576.8%65.2%
$145.00Jul 17Aug 21$7.0088.0%66.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Jul 17Aug 21$5.4095.5%67.2%
$130.00Jul 17Aug 21$6.5087.7%66.3%
$140.00Jul 17Aug 21$8.2569.5%66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.98% of stock, avg 8.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$2.03$4.80$6.83$133.17$146.834.98%
$135.00Jul 17$4.55$2.83$7.38$127.62$142.385.39%
$145.00Jul 17$1.45$8.55$10.00$135.00$155.007.30%
$150.00Jul 17$0.40$13.20$13.60$136.40$163.609.93%
$140.00Aug 21$10.50$13.05$23.55$116.45$163.5517.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.91% of stock, avg 6.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$125.00Jul 17$0.40$0.85$1.25$123.75$151.25
$155.00$125.00Jul 17$0.40$0.85$1.25$123.75$156.25
$150.00$130.00Jul 17$0.40$1.65$2.05$127.95$152.05
$155.00$130.00Jul 17$0.40$1.65$2.05$127.95$157.05
$145.00$125.00Jul 17$1.45$0.85$2.30$122.70$147.30
$140.00$125.00Jul 17$2.03$0.85$2.88$122.12$142.88
$145.00$130.00Jul 17$1.45$1.65$3.10$126.90$148.10
$150.00$135.00Jul 17$0.40$2.83$3.23$131.77$153.23
$155.00$135.00Jul 17$0.40$2.83$3.23$131.77$158.23
$140.00$130.00Jul 17$2.03$1.65$3.68$126.32$143.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 26.78, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Jul 17$4.82$0.1826.78$145.18$159.82
125/130140/145Aug 21$3.95$1.053.76$126.05$143.95
140/145155/160Jul 17$3.92$1.083.63$141.08$158.92
125/130145/150Aug 21$3.70$1.302.85$126.30$148.70
125/130150/155Aug 21$3.55$1.452.45$126.45$153.55
130/140145/150Aug 21$6.70$3.302.03$133.30$151.70
125/130135/140Jul 17$3.32$1.681.98$126.68$138.32
130/140150/155Aug 21$6.55$3.451.90$133.45$156.55
135/140145/150Jul 17$3.02$1.981.53$136.98$148.02
130/140155/160Aug 21$5.90$4.101.44$134.10$160.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.25$4.7519.00
$150.00$155.00$160.00Aug 21$0.65$4.356.69
$145.00$150.00$155.00Jul 17$1.05$3.953.76
$135.00$140.00$145.00Jul 17$1.94$3.061.58
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$125.00$130.00$135.00Jul 17$0.38$4.6212.16
$130.00$135.00$140.00Jul 17$0.79$4.215.33
$140.00$145.00$150.00Jul 17$0.90$4.104.56
$135.00$140.00$145.00Jul 17$1.78$3.221.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Jul 17-$0.06$4.94
$150.00$155.001:2Jul 17-$0.40$4.60
$140.00$145.001:2Jul 17-$0.87$4.13
$155.00$160.001:2Aug 21-$3.00$2.00
$150.00$155.001:2Aug 21-$3.35$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$115.001:2Aug 21-$1.05$8.95
$140.00$130.001:2Aug 21-$3.25$6.75
$130.00$125.001:2Jul 17-$0.05$4.95
$135.00$130.001:2Jul 17-$0.47$4.53
$140.00$135.001:2Jul 17-$0.86$4.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.15%, avg 3.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$9.800.512.2%7.15%9.33%1--
$145.00Aug 21$7.600.445.8%5.55%11.37%3--
$150.00Aug 21$5.900.379.5%4.31%13.78%26101
$155.00Aug 21$4.600.3113.1%3.36%16.48%1056
$160.00Aug 21$3.400.2616.8%2.48%19.25%13104
$140.00Jul 17$1.250.362.2%0.91%3.09%3--
$150.00Jul 17$0.100.099.5%0.07%9.55%11200

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. 194 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 $145.00 01-21 call last traded $39.00 on 05/13 (now $38.70/$42.00) — try a limit near $39.00. Also watch the $155.00 08-21 call last traded $9.20 on 07/10 (now $4.60/$5.40) — try a limit near $5.00; the $180.00 01-15 call last traded $14.50 on 07/10 (now $8.80/$10.40) — try a limit near $9.60. Most tradeable put: the $140.00 08-21 put last traded $8.30 on 07/10 (now $12.20/$13.90) — try a limit near $12.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$3.40$5.70$4.55$18.94 07/09$4.55–$39.05$4.5575
$135.00Aug 21$12.20$13.70$12.95$35.25 07/02$12.95–$42.00$12.95--
$135.00Nov 20$21.20$23.30$22.25$47.32 07/01$22.25–$49.15$22.25--
$135.00Jan 15$23.40$26.20$24.80$40.01 06/18$24.80–$52.10$24.80--
$135.00Jan 21$42.50$46.00$44.25$52.00 07/10$44.25–$71.75$44.25--
$140.00Jul 17$1.25$2.80$2.03$9.00 07/10$2.03–$34.30$2.03--
$140.00Aug 21$9.80$11.20$10.50$21.10 07/08$10.50–$38.00$10.50--
$140.00Nov 20$18.60$20.80$19.70$35.50 06/25$19.70–$45.30$19.70--
$140.00Jan 15$20.80$23.40$22.10$37.84 06/25$22.10–$48.85$22.10--
$140.00Jan 21$40.50$44.00$42.25$46.75 06/08$42.25–$69.10$42.25--
$130.00Jul 17$7.10$9.60$8.35$18.50 07/10$8.35–$43.95$8.35--
$130.00Aug 21$14.90$16.10$15.50$45.38 07/01$15.50–$46.25$15.50--
$130.00Nov 20$22.70$25.90$24.30$33.00 07/10$24.30–$52.70$24.30--
$130.00Jan 15$25.90$28.60$27.25$54.60 06/30$27.25–$55.45$27.25--
$130.00Feb 19$28.10$31.10$29.60$43.37 07/06$29.60–$57.70$29.60--
$130.00Jan 21$44.50$48.00$46.25$72.10 06/30$46.25–$74.50$46.25--
$145.00Jul 17$0.00$2.90$1.45$10.00 07/08$1.45–$29.60$1.4544
$145.00Aug 21$7.60$9.30$8.45$21.20 06/24$8.45–$34.10$8.45--
$145.00Nov 20$16.50$19.00$17.75$26.00 07/07$17.75–$42.30$17.75--
$145.00Jan 15$19.00$21.90$20.45$31.65 06/11$20.45–$45.75$20.45--
$145.00Jan 21$38.70$42.00$40.35$39.00 05/13$40.35–$67.00$39.0036
$125.00Jul 17$11.60$13.80$12.70$42.50 07/02$12.70–$48.55$12.70--
$125.00Aug 21$17.60$19.80$18.70$32.60 07/08$18.70–$50.75$18.70--
$125.00Nov 20$25.50$28.50$27.00$25.00 05/21$27.00–$56.50$25.50--
$150.00Jul 17$0.10$0.70$0.40$2.85 07/10$0.40–$25.05$0.40200
$150.00Aug 21$5.90$7.40$6.65$14.00 07/07$6.65–$30.05$6.65101
$150.00Nov 20$14.60$16.40$15.50$27.30 07/07$15.50–$39.20$15.50--
$150.00Jan 15$17.20$19.90$18.55$30.60 07/07$18.55–$42.35$18.55--
$150.00Feb 19$19.10$22.90$21.00$34.80 06/25$21.00–$45.30$21.00--
$150.00Jan 21$36.50$40.50$38.50$49.60 07/09$38.50–$64.50$38.50--
$120.00Jul 17$15.90$18.40$17.15$36.50 07/07$17.15–$53.45$17.15--
$120.00Aug 21$20.70$23.40$22.05$37.11 07/09$22.05–$55.20$22.05--
$120.00Nov 20$28.40$32.00$30.20$38.50 06/11$30.20–$60.45$30.20--
$120.00Jan 15$30.60$34.30$32.45$48.86 06/24$32.45–$62.50$32.45--
$120.00Jan 21$49.00$52.50$50.75$55.25 06/08$50.75–$79.75$50.75--
$155.00Jul 17$0.00$0.80$0.40$1.35 07/10$0.40–$20.70$0.40--
$155.00Aug 21$4.60$5.40$5.00$9.20 07/10$5.00–$26.45$5.0056
$155.00Nov 20$11.90$14.90$13.40$21.50 07/08$13.40–$36.25$13.40--
$155.00Jan 15$15.30$17.90$16.60$28.00 07/07$16.60–$39.50$16.60--
$155.00Feb 19$17.40$21.00$19.20$32.00 07/07$19.20–$42.55$19.20--
$155.00Jan 21$34.50$39.00$36.75$51.10 06/23$36.75–$62.25$36.75--
$115.00Jul 17$21.10$23.20$22.15$23.40 05/13$22.15–$58.75$22.15--
$115.00Aug 21$24.50$27.30$25.90$43.12 07/06$25.90–$59.80$25.90--
$115.00Jan 15$33.70$37.40$35.55$52.43 06/24$35.55–$66.35$35.55--
$115.00Jan 21$51.00$54.50$52.75$56.50 06/01$52.75–$82.75$52.75--
$160.00Jul 17$0.00$0.45$0.23$0.67 07/10$0.23–$16.55$0.23--
$160.00Aug 21$3.40$4.60$4.00$7.50 07/10$4.00–$23.25$4.00104
$160.00Nov 20$11.30$13.20$12.25$22.73 07/07$12.25–$33.35$12.25--
$160.00Jan 15$13.80$16.50$15.15$35.00 07/01$15.15–$37.10$15.15--
$160.00Jan 21$33.00$37.00$35.00$49.00 06/23$35.00–$60.00$35.00--
$110.00Jul 17$26.20$28.50$27.35$63.00 06/30$27.35–$63.75$27.35--
$110.00Aug 21$28.70$31.30$30.00$50.15 06/16$30.00–$64.50$30.00--
$110.00Nov 20$34.70$38.30$36.50$63.00 07/01$36.50–$68.45$36.50--
$165.00Jul 17$0.00$0.95$0.48$0.24 07/10$0.38–$12.80$0.24--
$165.00Aug 21$2.60$3.30$2.95$6.10 07/10$2.95–$20.35$2.9524
$165.00Nov 20$9.90$11.70$10.80$24.18 07/02$10.80–$30.75$10.80--
$165.00Jan 15$12.40$15.00$13.70$23.62 06/15$13.70–$34.25$13.70--
$165.00Feb 19$14.40$17.90$16.15$28.11 06/24$16.15–$37.55$16.15--
$105.00Jul 17$30.90$33.50$32.20$43.50 07/10$32.20–$68.75$32.20--
$105.00Aug 21$32.90$36.10$34.50$42.80 06/01$34.50–$69.35$34.50--
$105.00Jan 15$40.60$43.70$42.15$54.37 07/06$42.15–$74.40$42.15--
$170.00Jul 17$0.00$0.75$0.38$0.19 07/10$0.23–$9.40$0.19--
$170.00Aug 21$2.00$3.10$2.55$9.00 07/07$2.55–$17.50$2.55--
$170.00Nov 20$8.50$11.00$9.75$28.20 07/01$9.75–$28.40$9.75--
$170.00Jan 15$11.10$13.50$12.30$16.00 07/10$12.30–$31.60$12.3026
$170.00Feb 19$13.00$16.50$14.75$21.70 07/07$14.75–$35.15$14.75--
$100.00Jul 17$36.20$38.30$37.25$49.50 07/10$37.25–$73.30$37.25--
$100.00Aug 21$37.20$40.60$38.90$50.41 07/07$38.90–$74.10$38.90--
$100.00Jan 15$44.20$46.90$45.55$54.10 06/11$45.55–$79.00$45.55--
$100.00Jan 21$58.50$62.50$60.50$89.23 06/30$60.50–$92.00$60.50--
$175.00Jul 17$0.00$0.75$0.38$0.59 07/09$0.10–$6.90$0.38--
$175.00Aug 21$0.80$2.45$1.63$3.65 07/10$1.63–$15.10$1.63--
$175.00Nov 20$7.40$9.50$8.45$19.82 07/02$8.45–$25.60$8.45--
$175.00Jan 15$9.90$12.40$11.15$27.30 07/01$11.15–$29.50$11.15--
$175.00Feb 19$12.30$15.00$13.65$28.00 07/01$13.65–$32.85$13.65--
$97.50Jan 15$46.30$49.00$47.65$78.73 06/30$47.65–$81.10$47.65--
$180.00Jul 17$0.00$0.75$0.38$0.40 07/09$0.10–$4.30$0.38--
$180.00Aug 21$1.20$1.65$1.42$3.20 07/10$1.42–$12.70$1.42612
$180.00Nov 20$6.40$8.60$7.50$22.52 07/01$7.50–$23.75$7.50--
$180.00Jan 15$8.80$10.40$9.60$14.50 07/10$9.60–$27.25$9.6010
$180.00Feb 19$11.20$13.80$12.50$19.80 07/09$12.50–$30.65$12.50--
$180.00Jan 21$27.00$31.50$29.25$41.10 07/07$29.25–$52.00$29.25--
$185.00Jul 17$0.00$1.15$0.57$1.28 07/06$0.38–$3.40$0.57--
$185.00Aug 21$0.55$1.80$1.18$4.72 07/06$1.18–$10.40$1.1814
$185.00Jan 15$7.80$10.30$9.05$17.56 06/24$9.05–$25.20$9.05--
$185.00Feb 19$9.80$12.50$11.15$24.00 07/01$11.15–$28.65$11.15--
$190.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.13–$2.13$0.10--
$190.00Aug 21$0.05$2.70$1.38$3.60 07/06$1.38–$8.40$1.38--
$190.00Nov 20$4.90$6.50$5.70$10.07 07/09$5.70–$19.35$5.70--
$190.00Jan 15$6.90$9.40$8.15$11.20 07/10$8.15–$23.20$8.15108
$190.00Feb 19$8.70$12.00$10.35$22.30 07/01$10.35–$26.80$10.35--
$190.00Jan 21$24.50$29.00$26.75$38.00 06/22$26.75–$48.25$26.75--
$195.00Jul 17$0.00$2.15$1.08$0.49 07/07$0.35–$1.35$0.49--
$195.00Aug 21$0.20$2.85$1.53$2.39 07/09$1.53–$6.95$1.53--
$195.00Nov 20$4.20$5.50$4.85$16.55 07/01$4.85–$17.35$4.857
$195.00Jan 15$6.20$8.50$7.35$12.60 06/11$7.35–$21.25$7.35--
$195.00Feb 19$7.80$11.00$9.40$21.10 07/01$9.40–$24.75$9.40--
$195.00Jan 21$23.00$27.50$25.25$31.00 07/10$25.25–$46.25$25.25--
$200.00Jul 17$0.00$2.15$1.08$0.48 07/07$0.30–$1.35$0.48--
$200.00Aug 21$0.05$1.30$0.68$2.13 07/06$0.68–$5.90$0.68--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jul 17$1.05$4.60$2.83$0.79 07/10$0.40–$3.25$1.05188
$135.00Aug 21$9.60$11.00$10.30$7.20 07/10$2.85–$10.30$9.60--
$135.00Nov 20$17.20$19.40$18.30$14.16 07/10$9.05–$18.30$17.20--
$135.00Jan 15$18.40$21.50$19.95$15.10 06/22$11.05–$19.95$18.40--
$140.00Jul 17$3.60$6.00$4.80$1.75 07/10$0.60–$4.80$3.60--
$140.00Aug 21$12.20$13.90$13.05$8.30 07/10$3.58–$13.05$12.20186
$140.00Nov 20$19.90$21.50$20.70$15.00 07/08$10.25–$20.70$19.90--
$140.00Jan 15$20.60$24.20$22.40$11.41 06/30$12.25–$22.40$20.60--
$140.00Jan 21$35.00$39.10$37.05$40.42 05/21$27.25–$37.05$37.05--
$130.00Jul 17$0.00$3.30$1.65$0.45 07/10$0.20–$2.20$0.45--
$130.00Aug 21$7.60$8.70$8.15$5.54 07/10$2.28–$8.15$7.60--
$130.00Nov 20$14.80$17.30$16.05$11.38 07/08$7.55–$16.05$14.80--
$130.00Jan 15$15.90$19.00$17.45$14.21 07/10$9.40–$17.45$15.90--
$145.00Jul 17$7.40$9.70$8.55$2.71 07/10$1.03–$8.55$7.40--
$145.00Aug 21$15.00$16.70$15.85$11.05 07/10$4.85–$15.85$15.00--
$145.00Nov 20$22.70$24.80$23.75$17.55 07/09$11.65–$23.75$22.70--
$145.00Jan 21$38.00$42.50$40.25$33.55 06/24$30.00–$40.25$38.00--
$125.00Jul 17$0.00$1.70$0.85$0.30 06/29$0.15–$1.50$0.3023
$125.00Aug 21$5.70$6.80$6.25$3.58 07/07$1.53–$6.25$5.70--
$125.00Nov 20$12.60$14.80$13.70$9.50 07/09$6.50–$13.70$12.60--
$150.00Jul 17$12.20$14.20$13.20$3.60 07/10$1.23–$13.20$12.2078
$150.00Aug 21$18.30$19.80$19.05$13.70 07/10$5.70–$19.05$18.30--
$150.00Jan 15$26.70$29.90$28.30$23.63 07/10$15.90–$28.30$26.70--
$150.00Feb 19$28.60$32.40$30.50$19.00 07/01$17.95–$30.50$28.60--
$120.00Jul 17$0.00$0.90$0.45$0.15 06/29$0.20–$1.75$0.15--
$120.00Aug 21$4.20$5.50$4.85$2.73 06/24$1.25–$4.85$4.20--
$120.00Nov 20$10.40$12.40$11.40$8.60 07/10$5.00–$11.40$10.40--
$120.00Jan 15$11.30$14.40$12.85$9.80 07/09$6.90–$12.85$11.30--
$120.00Jan 21$24.50$29.00$26.75$27.43 05/20$19.00–$26.75$26.75--
$155.00Jul 17$16.60$19.10$17.85$8.43 07/10$1.83–$17.85$16.60--
$155.00Aug 21$21.40$23.60$22.50$8.75 07/02$7.25–$22.50$21.40--
$155.00Jan 15$30.30$33.00$31.65$24.20 07/09$17.70–$31.65$30.30--
$115.00Jul 17$0.00$0.75$0.38$0.19 07/01$0.25–$1.48$0.19--
$115.00Aug 21$3.10$4.20$3.65$2.01 06/22$0.95–$3.65$3.10--
$115.00Nov 20$8.90$10.70$9.80$6.00 06/23$4.60–$9.80$8.90--
$115.00Feb 19$10.80$14.30$12.55$8.70 06/22$7.25–$12.55$10.80--
$115.00Jan 21$22.70$25.00$23.85--$23.85–$23.85—$22.7034
$160.00Jul 17$21.60$24.70$23.15$9.50 07/09$2.72–$23.15$21.60--
$160.00Aug 21$24.90$27.90$26.40$14.60 07/07$9.20–$26.40$24.90--
$160.00Nov 20$32.10$34.40$33.25$19.00 06/26$17.65–$33.25$32.10--
$160.00Jan 15$33.30$36.40$34.85$36.05 06/05$20.00–$34.85$34.85--
$110.00Jul 17$0.00$0.75$0.38$2.40 06/26$0.25–$1.13$0.38--
$110.00Aug 21$1.15$3.10$2.13$1.40 07/09$0.53–$2.70$1.40--
$110.00Nov 20$7.30$9.00$8.15$5.40 07/06$3.40–$8.15$7.30--
$110.00Jan 15$7.60$11.00$9.30$7.24 06/24$5.05–$9.30$7.60--
$110.00Jan 21$19.50$24.00$21.75$15.50 06/24$15.50–$21.75$19.50--
$165.00Jul 17$26.90$29.00$27.95$14.26 07/06$4.00–$27.95$26.90--
$165.00Aug 21$29.00$32.00$30.50$16.20 07/06$10.95–$30.50$29.00--
$105.00Jul 17$0.00$1.95$0.98$0.55 07/01$0.23–$1.08$0.55--
$105.00Aug 21$0.50$2.40$1.45$1.23 06/24$0.60–$2.23$1.23--
$105.00Nov 20$5.00$8.10$6.55$4.70 07/06$3.00–$6.55$5.00--
$105.00Feb 19$8.80$10.10$9.45--$9.45–$9.45—$8.803
$170.00Jul 17$32.00$34.20$33.10$12.50 07/06$5.80–$33.10$32.00--
$170.00Aug 21$33.40$35.80$34.60$13.80 06/30$13.35–$34.60$33.40--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$1.20$0.03--
$100.00Aug 21$0.05$3.70$1.88$2.15 06/03$0.55–$1.88$1.88--
$100.00Nov 20$4.40$6.30$5.35$3.50 07/06$2.35–$5.35$4.40--
$100.00Jan 15$4.90$7.80$6.35$8.10 05/20$3.53–$6.35$6.35--
$100.00Jan 21$15.00$20.00$17.50$15.68 07/10$12.45–$17.50$15.68--
$175.00Jul 17$36.40$39.20$37.80$16.50 07/06$8.10–$37.80$36.40--
$97.50Jan 15$4.30$6.70$5.50$4.80 06/12$3.28–$5.50$4.80--
$95.00Jul 17$0.00$0.15$0.08$0.55 06/10$0.05–$1.13$0.08--
$95.00Nov 20$2.75$5.30$4.03$5.74 06/09$2.28–$4.03$4.03--
$95.00Jan 15$3.80$6.60$5.20$6.20 06/10$2.90–$5.20$5.20--
$95.00Jan 21$13.00$18.00$15.50$15.27 06/10$11.00–$15.50$15.27--
$180.00Jul 17$41.60$44.20$42.90$27.80 06/12$10.95–$42.90$41.60--
$180.00Nov 20$46.40$49.70$48.05$36.00 06/24$27.50–$48.05$46.40--
$92.50Jan 15$3.30$6.10$4.70$6.50 05/13$2.70–$4.70$4.70--
$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–$1.58$0.40--
$90.00Nov 20$1.95$4.40$3.18$2.00 06/29$1.45–$3.18$2.00--
$185.00Jul 17$46.40$49.20$47.80$32.50 06/17$14.80–$47.80$46.40--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.10$0.40--
$85.00Jan 15$2.15$4.60$3.38$5.00 05/13$2.03–$3.38$3.38--
$85.00Jan 21$9.50$14.50$12.00$10.00 06/18$8.50–$12.00$10.00--
$190.00Jan 15$56.70$59.50$58.10$46.40 07/09$36.10–$58.10$56.70--
$82.50Aug 21$0.05$2.60$1.33$1.00 05/29$0.38–$1.33$1.00--
$82.50Jan 15$1.80$4.30$3.05$4.50 05/13$2.05–$3.05$3.05--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.10$0.10--
$80.00Aug 21$0.10$2.15$1.13$0.39 06/26$0.43–$1.33$0.39--
$80.00Jan 15$1.45$4.10$2.78$2.72 06/17$1.73–$2.78$2.72--
$80.00Jan 21$8.00$13.00$10.50$8.05 06/24$7.50–$10.50$8.05--
$195.00Aug 21$56.70$59.50$58.10$59.90 06/08$27.80–$58.10$58.10--
$72.50Jan 15$1.00$3.30$2.15$1.70 06/25$1.20–$2.15$1.70--
$70.00Nov 20$0.55$3.30$1.92$1.65 06/02$0.73–$1.92$1.65--
$70.00Jan 21$5.00$10.00$7.50$6.60 06/18$5.50–$7.50$6.60--
$65.00Aug 21$0.05$0.85$0.45$0.39 06/09$0.38–$1.20$0.39--
$210.00Jul 17$71.40$74.20$72.80$43.00 07/02$36.75–$72.80$71.40--
$60.00Jul 17$0.00$2.15$1.08$0.10 07/06$0.57–$1.10$0.10--
$60.00Nov 20$0.00$1.45$0.73$0.49 07/01$0.55–$1.58$0.49--
$55.00Jul 17$0.00$2.15$1.08$0.10 07/08$1.08–$1.08$0.107
$42.50Jan 15$0.00$2.75$1.38$0.50 05/26$0.63–$1.38$0.50--
$40.00Jan 15$0.00$2.65$1.33$0.60 07/09$0.57–$1.33$0.60--
$22.50Jan 15$0.05$0.15$0.10$0.05 06/04$0.10–$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 235
Total Puts 141
Put/Call Ratio 0.60
Net Difference 94

Prior's Put/Call Breakdown

Total Calls 193
Total Puts 127
Put/Call Ratio 0.66
Net Difference 66

Prior 7-Day Put/Call Summary

Total Calls 1,300
Total Puts 815
Average Put/Call Ratio 0.70
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