Tour v340
SPHR
SPHERE ENTERTAINMENT A
$143.42 +4.67%
$143.50 (+0.06%)🌙
as of 07/15 07:09 PM
(7/14 19:28) ◀
|
Wednesday, July 15, 2026 (7:09pm)
January 2026
|
▶ (7/16 19:02)
◀ 7/15 19:09 ▶

Option Volume

Detail
ℹ
Current (07/15) 192
Calls: 137 (71%)
Puts: 55 (29%)
Prior (07/14) 376
Calls: 235 (62%)
Puts: 141 (38%)
Current vs Prior -48.94%
Calls: -41.70% (Calls)
Puts: -60.99% (Puts)
Prior 7-Day Total 2,363
Calls: 1,441 (61%)
Puts: 922 (39%)
Prior 7-Day Average 337
Calls: 205 (61%)
Puts: 131 (39%)
Current vs Prior 7-Day Avg -43.12%
Calls: -33.45%
Puts: -58.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $149.3K
Calls: $94.1K (63%)
Puts: $55.2K (37%)
Prior (07/14) $299.8K
Calls: $169.3K (56%)
Puts: $130.6K (44%)
Current vs Prior -50.20%
Calls: -44.39%
Puts: -57.73%
Prior 7-Day Total $2.22M
Calls: $1.57M (71%)
Puts: $648.2K (29%)
Prior 7-Day Average $317.3K
Calls: $224.7K (71%)
Puts: $92.6K (29%)
Current vs Prior 7-Day Avg -52.94%
Calls: -58.11%
Puts: -40.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.40
Prior (07/14) 0.60
Current vs Prior -33.09%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -45.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 5,912
Calls: 5,507 (93%)
Puts: 405 (7%)
Prior (07/14) 1,998
Calls: 1,479 (74%)
Puts: 519 (26%)
Current vs Prior +195.90%
Prior 7-Day Total 18,582
Calls: 14,505 (78%)
Puts: 4,077 (22%)
Prior 7-Day Average 2,654
Calls: 2,072 (78%)
Puts: 582 (22%)
Current vs Prior 7-Day Avg +122.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.41% | 18.02%6.41% | 18.02%
Prior 6.82% | 18.98%6.82% | 18.98%
Current vs Prior -6.00% | -5.01%-6.00% | -5.01%
Prior 7-Day Avg 8.23% | 18.77%8.23% | 18.77%
Current vs 7-Day Avg -22.08% | -3.97%-22.08% | -3.97%
Prior 7-Day Eod 6.82% | 18.98%6.82% | 18.98%
Current vs 7-Day Eod -6.00% | -5.01%-6.00% | -5.01%
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 63% call dollar volume ($94.1K). Light premium activity with dollar volume down 50% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (137 calls vs 55 puts).

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 2 of results (avg 7.3%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2113.3014.30$13.807.2%40.5941
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2114.4015.50$14.957.4%20.5420

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. 9 found (avg delta 0.71, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Jul 1716.7019.80$18.2517.0%10.9616
$140.00Jul 174.505.70$5.1023.5%10.6870
$135.00Aug 2115.5017.30$16.4011.0%10.66--
$140.00Aug 2113.3014.30$13.807.2%40.5941
$145.00Aug 2110.7011.90$11.3010.6%30.5334
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Jul 1720.5023.30$21.9012.8%30.92--
$150.00Jul 175.708.50$7.1039.4%30.8178
$165.00Aug 2123.3026.00$24.6511.0%30.71--
$150.00Aug 2114.4015.50$14.957.4%20.5420

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 122, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 171.753.90$2.8376.0%350.4549
$160.00Aug 215.106.30$5.7021.1%290.33108
$150.00Jul 170.401.20$0.80100.0%60.20204
$160.00Jul 170.000.15$0.08187.5%60.03227
$140.00Aug 2113.3014.30$13.807.2%40.5941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 170.952.95$1.95102.6%120.3377
$135.00Aug 217.008.20$7.6015.8%40.3414
$150.00Jul 175.708.50$7.1039.4%30.8178
$165.00Jul 1720.5023.30$21.9012.8%30.92--
$145.00Aug 2111.4012.70$12.0510.8%30.48--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 32.7%, max 99.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2185.1%64.1%32.8%5111
$145.00Jul 17Aug 2182.3%65.3%26.1%3883
$160.00Jul 17Aug 2175.0%63.2%18.7%35335
$150.00Jul 17Aug 2169.1%64.2%7.8%7204
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21132.7%66.4%99.8%6--
$135.00Jul 17Aug 2188.2%64.8%36.0%514
$140.00Jul 17Aug 2185.1%64.1%32.8%14262
$150.00Jul 17Aug 2169.1%64.2%7.8%598

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 12.89, avg 2.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$150.00$160.00Jul 17$0.72$9.28$0.7212.89$150.72
$155.00$160.00Aug 21$1.60$3.40$1.602.13$156.60
$150.00$155.00Aug 21$1.75$3.25$1.751.86$151.75
$145.00$150.00Jul 17$2.03$2.97$2.031.46$147.03
$145.00$150.00Aug 21$2.25$2.75$2.251.22$147.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Jul 17$0.38$4.62$0.3812.16$134.62
$140.00$135.00Jul 17$1.17$3.83$1.173.27$138.83
$140.00$135.00Aug 21$2.15$2.85$2.151.33$137.85
$145.00$140.00Aug 21$2.30$2.70$2.301.17$142.70
$150.00$140.00Jul 17$5.15$4.85$5.150.94$144.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 74.00, avg 5.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$140.00Jul 17$13.15$13.15$1.857.11$138.15
$135.00$140.00Aug 21$2.60$2.60$2.401.08$137.60
$140.00$145.00Aug 21$2.50$2.50$2.501.00$142.50
$140.00$145.00Jul 17$2.27$2.27$2.730.83$142.27
$145.00$150.00Aug 21$2.25$2.25$2.750.82$147.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$150.00Jul 17$14.80$14.80$0.2074.00$150.20
$165.00$150.00Aug 21$9.70$9.70$5.301.83$155.30
$150.00$145.00Aug 21$2.90$2.90$2.101.38$147.10
$150.00$140.00Jul 17$5.15$5.15$4.851.06$144.85
$145.00$140.00Aug 21$2.30$2.30$2.700.85$142.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $7.03, cheapest $2.75)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$5.6275.0%63.2%
$150.00Jul 17Aug 21$8.2569.1%64.2%
$145.00Jul 17Aug 21$8.4782.3%65.3%
$140.00Jul 17Aug 21$8.7085.1%64.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$2.75132.7%66.4%
$135.00Jul 17Aug 21$6.8288.2%64.8%
$140.00Jul 17Aug 21$7.8085.1%64.1%
$150.00Jul 17Aug 21$7.8569.1%64.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.92% of stock, avg 12.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$5.10$1.95$7.05$132.95$147.054.92%
$150.00Jul 17$0.80$7.10$7.90$142.10$157.905.51%
$145.00Aug 21$11.30$12.05$23.35$121.65$168.3516.28%
$140.00Aug 21$13.80$9.75$23.55$116.45$163.5516.42%
$135.00Aug 21$16.40$7.60$24.00$111.00$159.0016.73%
$150.00Aug 21$9.05$14.95$24.00$126.00$174.0016.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.84% of stock, avg 7.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$130.00Jul 17$0.80$0.40$1.20$128.80$151.20
$150.00$135.00Jul 17$0.80$0.78$1.58$133.42$151.58
$150.00$140.00Jul 17$0.80$1.95$2.75$137.25$152.75
$145.00$130.00Jul 17$2.83$0.40$3.23$126.77$148.23
$145.00$135.00Jul 17$2.83$0.78$3.61$131.39$148.61
$145.00$140.00Jul 17$2.83$1.95$4.78$135.22$149.78
$160.00$135.00Aug 21$5.70$7.60$13.30$121.70$173.30
$155.00$135.00Aug 21$7.30$7.60$14.90$120.10$169.90
$160.00$140.00Aug 21$5.70$9.75$15.45$124.55$175.45
$150.00$135.00Aug 21$9.05$7.60$16.65$118.35$166.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 9.00, avg credit $3.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
135/140145/150Aug 21$4.40$0.607.33$135.60$149.40
140/145150/155Aug 21$4.05$0.954.26$140.95$154.05
135/140150/155Aug 21$3.90$1.103.55$136.10$153.90
140/145155/160Aug 21$3.90$1.103.55$141.10$158.90
135/140155/160Aug 21$3.75$1.253.00$136.25$158.75
135/140145/150Jul 17$3.20$1.801.78$136.80$148.20
130/135140/145Jul 17$2.65$2.351.13$132.35$142.65
130/135145/150Jul 17$2.41$2.590.93$132.59$147.41
135/140150/160Jul 17$1.89$8.110.23$138.11$151.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.10$4.9049.00
$150.00$155.00$160.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Jul 17$0.24$4.7619.83
$140.00$145.00$150.00Aug 21$0.25$4.7519.00
$145.00$150.00$155.00Aug 21$0.50$4.509.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.15$4.8532.33
$140.00$145.00$150.00Aug 21$0.60$4.407.33
$130.00$135.00$140.00Jul 17$0.79$4.215.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-5.25, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$145.001:2Jul 17-$0.56$4.44
$155.00$160.001:2Aug 21-$4.10$0.90
$150.00$160.001:2Jul 17$0.64$9.36
$125.00$140.001:2Jul 17$8.05$6.95
$145.00$150.001:2Jul 17$1.23$3.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$150.001:2Aug 21-$5.25$9.75
$135.00$130.001:2Jul 17-$0.02$4.98
$165.00$150.001:2Jul 17$7.70$7.30
$150.00$140.001:2Jul 17$3.20$6.80
$140.00$135.001:2Jul 17$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.46%, avg 3.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$10.700.531.1%7.46%8.56%334
$150.00Aug 21$8.400.464.6%5.86%10.44%1--
$155.00Aug 21$6.600.408.1%4.60%12.68%1--
$160.00Aug 21$5.100.3311.6%3.56%15.12%29108
$145.00Jul 17$1.750.451.1%1.22%2.32%3549
$150.00Jul 17$0.400.204.6%0.28%4.87%6204

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 $140.00 08-21 call last traded $21.10 on 07/08 (now $13.30/$14.30) — try a limit near $13.80. Also watch the $150.00 11-20 call last traded $27.30 on 07/07 (now $18.00/$19.60) — try a limit near $18.80; the $145.00 08-21 call last traded $21.20 on 06/24 (now $10.70/$11.90) — try a limit near $11.30. Most tradeable put: the $160.00 11-20 put last traded $19.00 on 06/26 (now $28.40/$30.30) — try a limit near $28.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$1.75$3.90$2.83$10.00 07/08$1.45–$29.60$2.8349
$145.00Aug 21$10.70$11.90$11.30$21.20 06/24$8.45–$34.10$11.3034
$145.00Nov 20$19.90$22.20$21.05$26.00 07/07$17.75–$42.30$21.05--
$145.00Jan 15$22.00$25.80$23.90$31.65 06/11$20.45–$45.75$23.90--
$145.00Jan 21$42.50$45.60$44.05$39.00 05/13$40.35–$67.00$42.50--
$140.00Jul 17$4.50$5.70$5.10$9.00 07/10$2.03–$34.30$5.1070
$140.00Aug 21$13.30$14.30$13.80$21.10 07/08$10.50–$38.00$13.8041
$140.00Nov 20$22.50$24.40$23.45$35.50 06/25$19.70–$45.30$23.45--
$140.00Jan 15$24.40$27.80$26.10$37.84 06/25$22.10–$48.85$26.10--
$140.00Jan 21$44.50$48.80$46.65$46.75 06/08$42.25–$69.10$46.65--
$150.00Jul 17$0.40$1.20$0.80$2.85 07/10$0.40–$25.05$0.80204
$150.00Aug 21$8.40$9.70$9.05$14.00 07/07$6.65–$30.05$9.05--
$150.00Nov 20$18.00$19.60$18.80$27.30 07/07$15.50–$39.20$18.804.0K
$150.00Jan 15$20.20$23.40$21.80$30.60 07/07$18.55–$42.35$21.80--
$150.00Feb 19$22.60$26.50$24.55$34.80 06/25$21.00–$45.30$24.55--
$150.00Jan 21$40.50$44.50$42.50$49.60 07/09$38.50–$64.50$42.50--
$135.00Jul 17$7.70$10.20$8.95$18.94 07/09$4.55–$39.05$8.95--
$135.00Aug 21$15.50$17.30$16.40$35.25 07/02$12.95–$42.00$16.40--
$135.00Nov 20$24.20$26.70$25.45$47.32 07/01$22.25–$49.15$25.45--
$135.00Jan 15$27.30$30.50$28.90$40.01 06/18$24.80–$52.10$28.90--
$135.00Jan 21$46.50$50.50$48.50$52.00 07/10$44.25–$71.75$48.50--
$155.00Jul 17$0.10$0.30$0.20$1.35 07/10$0.20–$20.70$0.20--
$155.00Aug 21$6.60$8.00$7.30$9.20 07/10$5.00–$26.45$7.30--
$155.00Nov 20$15.80$17.60$16.70$21.50 07/08$13.40–$36.25$16.70--
$155.00Jan 15$17.80$21.50$19.65$28.00 07/07$16.60–$39.50$19.65--
$155.00Feb 19$20.70$24.20$22.45$32.00 07/07$19.20–$42.55$22.45--
$155.00Jan 21$38.50$43.50$41.00$51.10 06/23$36.75–$62.25$41.00--
$130.00Jul 17$11.80$14.80$13.30$18.50 07/10$8.35–$43.95$13.30--
$130.00Aug 21$18.60$20.40$19.50$45.38 07/01$15.50–$46.25$19.50--
$130.00Nov 20$27.10$29.50$28.30$33.00 07/10$24.30–$52.70$28.30--
$130.00Jan 15$29.60$33.20$31.40$54.60 06/30$27.25–$55.45$31.40--
$130.00Feb 19$32.00$36.00$34.00$43.37 07/06$29.60–$57.70$34.00--
$130.00Jan 21$48.50$53.50$51.00$72.10 06/30$46.25–$74.50$51.00--
$160.00Jul 17$0.00$0.15$0.08$0.67 07/10$0.08–$16.55$0.08227
$160.00Aug 21$5.10$6.30$5.70$7.50 07/10$4.00–$23.25$5.70108
$160.00Nov 20$14.00$15.10$14.55$22.73 07/07$12.25–$33.35$14.55--
$160.00Jan 15$16.10$18.90$17.50$35.00 07/01$15.15–$37.10$17.50--
$160.00Jan 21$37.00$41.50$39.25$49.00 06/23$35.00–$60.00$39.25--
$125.00Jul 17$16.70$19.80$18.25$42.50 07/02$12.70–$48.55$18.2516
$125.00Aug 21$21.50$24.10$22.80$32.60 07/08$18.70–$50.75$22.80--
$125.00Nov 20$29.70$33.30$31.50$25.00 05/21$27.00–$56.50$29.70--
$165.00Jul 17$0.00$1.00$0.50$0.24 07/10$0.38–$12.80$0.24--
$165.00Aug 21$3.90$6.10$5.00$6.10 07/10$2.95–$20.35$5.00--
$165.00Nov 20$11.40$13.90$12.65$24.18 07/02$10.80–$30.75$12.656
$165.00Jan 15$14.20$17.40$15.80$23.62 06/15$13.70–$34.25$15.80--
$165.00Feb 19$17.20$20.40$18.80$28.11 06/24$16.15–$37.55$18.80--
$120.00Jul 17$21.70$24.90$23.30$36.50 07/07$17.15–$53.45$23.30--
$120.00Aug 21$25.40$28.90$27.15$37.11 07/09$22.05–$55.20$27.15--
$120.00Nov 20$32.80$36.80$34.80$38.50 06/11$30.20–$60.45$34.80--
$120.00Jan 15$35.40$38.90$37.15$48.86 06/24$32.45–$62.50$37.15--
$120.00Jan 21$53.00$58.00$55.50$55.25 06/08$50.75–$79.75$55.25--
$170.00Jul 17$0.05$1.15$0.60$0.19 07/10$0.23–$9.40$0.19--
$170.00Aug 21$2.85$3.50$3.18$9.00 07/07$2.55–$17.50$3.18--
$170.00Nov 20$10.00$11.90$10.95$28.20 07/01$9.75–$28.40$10.95--
$170.00Jan 15$13.10$15.50$14.30$16.00 07/10$12.30–$31.60$14.3029
$170.00Feb 19$15.70$18.80$17.25$21.70 07/07$14.75–$35.15$17.2549
$115.00Jul 17$26.70$29.20$27.95$23.40 05/13$22.15–$58.75$26.70--
$115.00Aug 21$29.50$32.90$31.20$43.12 07/06$25.90–$59.80$31.20--
$115.00Jan 15$38.60$42.30$40.45$52.43 06/24$35.55–$66.35$40.45--
$115.00Jan 21$55.50$60.00$57.75$56.50 06/01$52.75–$82.75$56.50--
$175.00Jul 17$0.00$1.00$0.50$0.59 07/09$0.10–$6.90$0.5040
$175.00Aug 21$2.20$2.85$2.53$3.65 07/10$1.63–$15.10$2.5332
$175.00Nov 20$9.50$11.60$10.55$19.82 07/02$8.45–$25.60$10.55--
$175.00Jan 15$11.10$14.00$12.55$27.30 07/01$11.15–$29.50$12.55--
$175.00Feb 19$14.20$17.30$15.75$28.00 07/01$13.65–$32.85$15.75--
$110.00Jul 17$31.70$34.90$33.30$63.00 06/30$27.35–$63.75$33.30--
$110.00Aug 21$33.80$37.30$35.55$50.15 06/16$30.00–$64.50$35.55--
$110.00Nov 20$39.80$43.40$41.60$63.00 07/01$36.50–$68.45$41.60--
$180.00Jul 17$0.00$0.95$0.48$0.40 07/09$0.10–$4.30$0.40--
$180.00Aug 21$0.95$2.35$1.65$3.20 07/10$1.42–$12.70$1.65615
$180.00Nov 20$7.00$10.80$8.90$22.52 07/01$7.50–$23.75$8.90--
$180.00Jan 15$9.80$12.60$11.20$14.50 07/10$9.60–$27.25$11.20--
$180.00Feb 19$12.80$15.60$14.20$19.80 07/09$12.50–$30.65$14.202
$180.00Jan 21$30.50$35.00$32.75$41.10 07/07$29.25–$52.00$32.75--
$105.00Jul 17$36.70$40.20$38.45$43.50 07/10$32.20–$68.75$38.45--
$105.00Aug 21$38.40$41.90$40.15$42.80 06/01$34.50–$69.35$40.15--
$105.00Jan 15$45.60$48.70$47.15$54.37 07/06$42.15–$74.40$47.15--
$185.00Jul 17$0.00$0.95$0.48$1.28 07/06$0.38–$3.40$0.48--
$185.00Aug 21$0.90$3.20$2.05$4.72 07/06$1.18–$10.40$2.05--
$185.00Jan 15$8.60$12.30$10.45$17.56 06/24$9.05–$25.20$10.45--
$185.00Feb 19$11.50$14.80$13.15$24.00 07/01$11.15–$28.65$13.15--
$100.00Jul 17$41.70$45.30$43.50$49.50 07/10$37.25–$73.30$43.50--
$100.00Aug 21$43.10$46.50$44.80$50.41 07/07$38.90–$74.10$44.80--
$100.00Jan 15$49.40$52.80$51.10$54.10 06/11$45.55–$79.00$51.10--
$100.00Jan 21$63.50$68.50$66.00$89.23 06/30$60.50–$92.00$66.00--
$97.50Jan 15$51.80$54.30$53.05$78.73 06/30$47.65–$81.10$53.05--
$190.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.13–$2.13$0.10--
$190.00Aug 21$0.75$2.70$1.73$3.60 07/06$1.38–$8.40$1.73--
$190.00Nov 20$5.30$7.20$6.25$10.07 07/09$5.70–$19.35$6.25--
$190.00Jan 15$8.50$10.30$9.40$11.20 07/10$8.15–$23.20$9.40--
$190.00Feb 19$10.40$13.80$12.10$22.30 07/01$10.35–$26.80$12.10--
$190.00Jan 21$27.50$32.40$29.95$38.00 06/22$26.75–$48.25$29.95--
$195.00Jul 17$0.00$2.15$1.08$0.49 07/07$0.35–$1.35$0.49--
$195.00Aug 21$0.60$2.70$1.65$2.39 07/09$1.53–$6.95$1.65--
$195.00Nov 20$5.40$6.40$5.90$16.55 07/01$4.85–$17.35$5.908
$195.00Jan 15$6.50$10.20$8.35$12.60 06/11$7.35–$21.25$8.35--
$195.00Feb 19$9.30$12.90$11.10$21.10 07/01$9.40–$24.75$11.10--
$195.00Jan 21$26.00$31.00$28.50$31.00 07/10$25.25–$46.25$28.50--
$200.00Jul 17$0.00$2.15$1.08$0.48 07/07$0.30–$1.35$0.48--
$200.00Aug 21$0.40$2.55$1.48$2.13 07/06$0.68–$5.90$1.48--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$3.00$5.20$4.10$2.71 07/10$1.03–$8.55$3.00--
$145.00Aug 21$11.40$12.70$12.05$11.05 07/10$4.85–$15.85$11.40--
$145.00Nov 20$19.70$21.20$20.45$17.55 07/09$11.65–$23.75$19.701
$145.00Jan 21$35.50$39.30$37.40$33.55 06/24$30.00–$40.25$35.50--
$140.00Jul 17$0.95$2.95$1.95$1.75 07/10$0.60–$4.80$1.7577
$140.00Aug 21$9.20$10.30$9.75$8.30 07/10$3.58–$13.05$9.20185
$140.00Nov 20$17.20$18.60$17.90$15.00 07/08$10.25–$20.70$17.20--
$140.00Jan 15$18.70$21.70$20.20$11.41 06/30$12.25–$22.40$18.70--
$140.00Jan 21$33.00$37.50$35.25$40.42 05/21$27.25–$37.05$35.25--
$150.00Jul 17$5.70$8.50$7.10$3.60 07/10$1.23–$13.20$5.7078
$150.00Aug 21$14.40$15.50$14.95$13.70 07/10$5.70–$19.05$14.4020
$150.00Jan 15$25.00$27.10$26.05$23.63 07/10$15.90–$28.30$25.00--
$150.00Feb 19$25.70$29.40$27.55$19.00 07/01$17.95–$30.50$25.70--
$135.00Jul 17$0.05$1.50$0.78$0.79 07/10$0.40–$3.25$0.78--
$135.00Aug 21$7.00$8.20$7.60$7.20 07/10$2.85–$10.30$7.2014
$135.00Nov 20$14.80$16.10$15.45$14.16 07/10$9.05–$18.30$14.80--
$135.00Jan 15$16.10$19.20$17.65$15.10 06/22$11.05–$19.95$16.10--
$155.00Jul 17$10.80$13.00$11.90$8.43 07/10$1.83–$17.85$10.80--
$155.00Aug 21$17.50$18.70$18.10$8.75 07/02$7.25–$22.50$17.50--
$155.00Jan 15$26.50$30.50$28.50$24.20 07/09$17.70–$31.65$26.50--
$130.00Jul 17$0.00$0.80$0.40$0.45 07/10$0.20–$2.20$0.40--
$130.00Aug 21$5.40$6.40$5.90$5.54 07/10$2.28–$8.15$5.54--
$130.00Nov 20$12.90$13.80$13.35$11.38 07/08$7.55–$16.05$12.90--
$130.00Jan 15$13.80$16.90$15.35$14.21 07/10$9.40–$17.45$14.21--
$160.00Jul 17$15.20$18.40$16.80$9.50 07/09$2.72–$23.15$15.20--
$160.00Aug 21$20.80$22.30$21.55$14.60 07/07$9.20–$26.40$20.80--
$160.00Nov 20$28.40$30.30$29.35$19.00 06/26$17.65–$33.25$28.4010
$160.00Jan 15$29.60$33.30$31.45$36.05 06/05$20.00–$34.85$31.45--
$125.00Jul 17$0.00$0.40$0.20$0.30 06/29$0.15–$1.50$0.20--
$125.00Aug 21$4.20$4.90$4.55$3.58 07/07$1.53–$6.25$4.20--
$125.00Nov 20$10.70$12.80$11.75$9.50 07/09$6.50–$13.70$10.70--
$165.00Jul 17$20.50$23.30$21.90$14.26 07/06$4.00–$27.95$20.50--
$165.00Aug 21$23.30$26.00$24.65$16.20 07/06$10.95–$30.50$23.30--
$120.00Jul 17$0.00$0.95$0.48$0.15 06/29$0.20–$1.75$0.15--
$120.00Aug 21$2.85$3.70$3.28$2.73 06/24$1.25–$4.85$2.85--
$120.00Nov 20$9.20$9.60$9.40$8.60 07/10$5.00–$11.40$9.20--
$120.00Jan 15$9.50$12.70$11.10$9.80 07/09$6.90–$12.85$9.80--
$120.00Jan 21$22.50$27.50$25.00$27.43 05/20$19.00–$26.75$25.00--
$170.00Jul 17$25.10$28.30$26.70$12.50 07/06$5.80–$33.10$25.10--
$170.00Aug 21$28.20$30.70$29.45$13.80 06/30$13.35–$34.60$28.20--
$115.00Jul 17$0.00$1.00$0.50$0.19 07/01$0.25–$1.48$0.19--
$115.00Aug 21$2.00$3.30$2.65$2.01 06/22$0.95–$3.65$2.01--
$115.00Nov 20$7.70$8.50$8.10$6.00 06/23$4.60–$9.80$7.70--
$115.00Feb 19$9.70$12.70$11.20$8.70 06/22$7.25–$12.55$9.70--
$175.00Jul 17$30.30$33.40$31.85$16.50 07/06$8.10–$37.80$30.30--
$110.00Jul 17$0.00$2.15$1.08$2.40 06/26$0.25–$1.13$1.08--
$110.00Aug 21$0.90$3.10$2.00$1.40 07/09$0.53–$2.53$1.40--
$110.00Nov 20$5.10$7.10$6.10$5.40 07/06$3.40–$8.15$5.40--
$110.00Jan 15$6.30$9.30$7.80$7.24 06/24$5.05–$9.30$7.24--
$110.00Jan 21$18.00$21.90$19.95$15.50 06/24$15.50–$21.75$18.00--
$180.00Jul 17$35.60$38.40$37.00$27.80 06/12$10.95–$42.90$35.60--
$180.00Nov 20$42.10$45.10$43.60$36.00 06/24$27.50–$48.05$42.10--
$105.00Jul 17$0.00$2.15$1.08$0.55 07/01$0.23–$1.08$0.55--
$105.00Aug 21$0.40$2.10$1.25$1.23 06/24$0.60–$2.23$1.23--
$105.00Nov 20$4.00$6.70$5.35$4.70 07/06$3.00–$6.55$4.70--
$185.00Jul 17$40.40$43.40$41.90$32.50 06/17$14.80–$47.80$40.40--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$1.20$0.03--
$100.00Aug 21$0.30$3.20$1.75$2.15 06/03$0.55–$1.88$1.75--
$100.00Nov 20$3.50$5.60$4.55$3.50 07/06$2.35–$5.35$3.50--
$100.00Jan 15$4.60$6.50$5.55$8.10 05/20$3.53–$6.35$5.5520
$100.00Jan 21$15.00$19.00$17.00$15.68 07/10$12.45–$17.50$15.68--
$97.50Jan 15$4.10$6.10$5.10$4.80 06/12$3.28–$5.50$4.80--
$190.00Jan 15$51.10$55.00$53.05$46.40 07/09$36.10–$58.10$51.10--
$95.00Jul 17$0.00$0.15$0.08$0.55 06/10$0.05–$1.13$0.08--
$95.00Nov 20$2.60$5.10$3.85$5.74 06/09$2.28–$4.03$3.85--
$95.00Jan 15$3.40$6.20$4.80$6.20 06/10$2.90–$5.20$4.80--
$95.00Jan 21$12.00$17.00$14.50$15.27 06/10$11.00–$15.50$14.50--
$92.50Jan 15$3.00$5.80$4.40$6.50 05/13$2.70–$4.70$4.40--
$195.00Aug 21$50.60$53.70$52.15$59.90 06/08$27.80–$58.10$52.15--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.13$0.15--
$90.00Aug 21$0.00$2.25$1.13$0.40 06/26$0.48–$1.58$0.40--
$90.00Nov 20$1.80$4.30$3.05$2.00 06/29$1.45–$3.18$2.00--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.10$0.40--
$85.00Jan 15$2.00$4.60$3.30$5.00 05/13$2.03–$3.38$3.30--
$85.00Jan 21$8.50$13.50$11.00$10.00 06/18$8.50–$12.00$10.00--
$82.50Aug 21$0.00$2.70$1.35$1.00 05/29$0.38–$1.35$1.00--
$82.50Jan 15$1.85$4.20$3.03$4.50 05/13$2.05–$3.05$3.03--
$80.00Jul 17$0.00$1.25$0.63$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$1.35$4.00$2.68$2.72 06/17$1.73–$2.78$2.68--
$80.00Jan 21$7.00$12.00$9.50$8.05 06/24$7.50–$10.50$8.05--
$210.00Jul 17$65.00$68.40$66.70$43.00 07/02$36.75–$72.80$65.00--
$72.50Jan 15$0.65$3.60$2.13$1.70 06/25$1.20–$2.15$1.70--
$70.00Nov 20$0.00$3.30$1.65$1.65 06/02$0.73–$1.92$1.65--
$70.00Jan 21$4.50$9.50$7.00$6.60 06/18$5.50–$7.50$6.60--
$65.00Aug 21$0.05$1.50$0.78$0.39 06/09$0.38–$1.20$0.39--
$60.00Jul 17$0.00$2.15$1.08$0.10 07/06$1.08–$1.10$0.10--
$60.00Nov 20$0.00$3.10$1.55$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$0.10--
$42.50Jan 15$0.00$1.55$0.78$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$1.60$0.83$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 137
Total Puts 55
Put/Call Ratio 0.40
Net Difference 82

Prior's Put/Call Breakdown

Total Calls 235
Total Puts 141
Put/Call Ratio 0.60
Net Difference 94

Prior 7-Day Put/Call Summary

Total Calls 1,441
Total Puts 922
Average Put/Call Ratio 0.73
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