Tour v344
SPHR
SPHERE ENTERTAINMENT A
$138.54 -3.40%
$138.25 (-0.21%)🌙
as of 07/16 07:02 PM
(7/15 19:09) ◀
|
Thursday, July 16, 2026 (7:02pm)
January 2026
|
▶ (7/17 19:19)
◀ 7/16 19:02 ▶

Option Volume

Detail
ℹ
Current (07/16) 369
Calls: 190 (51%)
Puts: 179 (49%)
Prior (07/15) 192
Calls: 137 (71%)
Puts: 55 (29%)
Current vs Prior +92.19%
Calls: +38.69% (Calls)
Puts: +225.45% (Puts)
Prior 7-Day Total 1,938
Calls: 1,128 (58%)
Puts: 810 (42%)
Prior 7-Day Average 276
Calls: 161 (58%)
Puts: 115 (42%)
Current vs Prior 7-Day Avg +33.28%
Calls: +17.91%
Puts: +54.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $485.7K
Calls: $148.2K (31%)
Puts: $337.5K (69%)
Prior (07/15) $149.3K
Calls: $94.1K (63%)
Puts: $55.2K (37%)
Current vs Prior +225.29%
Calls: +57.46%
Puts: +511.51%
Prior 7-Day Total $1.71M
Calls: $1.15M (67%)
Puts: $556.2K (33%)
Prior 7-Day Average $243.7K
Calls: $164.2K (67%)
Puts: $79.5K (33%)
Current vs Prior 7-Day Avg +99.34%
Calls: -9.74%
Puts: +324.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.94
Prior (07/15) 0.40
Current vs Prior +134.67%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +27.89%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/16) 1,981
Calls: 424 (21%)
Puts: 1,557 (79%)
Prior (07/15) 5,912
Calls: 5,507 (93%)
Puts: 405 (7%)
Current vs Prior -66.49%
Prior 7-Day Total 22,373
Calls: 18,305 (82%)
Puts: 4,068 (18%)
Prior 7-Day Average 3,196
Calls: 2,615 (82%)
Puts: 581 (18%)
Current vs Prior 7-Day Avg -38.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.36% | 17.94%5.36% | 17.94%
Prior 6.41% | 18.02%6.41% | 18.02%
Current vs Prior -16.39% | -0.48%-16.39% | -0.48%
Prior 7-Day Avg 7.78% | 18.57%7.78% | 18.57%
Current vs 7-Day Avg -31.04% | -3.40%-31.04% | -3.40%
Prior 7-Day Eod 6.41% | 18.02%6.41% | 18.02%
Current vs 7-Day Eod -16.39% | -0.48%-16.39% | -0.48%
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 bearish flow with 69% put dollar volume ($337.5K). Massive premium surge with dollar volume up 225% vs prior. Dollar volume significantly above 7-day average (99% higher). Above-average activity with volume up 92% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7 of results (avg 8.8%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 216.306.90$6.609.1%130.38127
$125.00Aug 2118.3020.10$19.209.4%130.7236
$140.00Aug 2110.0011.00$10.509.5%10.52--
$155.00Aug 214.805.30$5.059.9%10.32--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 2117.1018.20$17.656.2%120.6222
$145.00Aug 2113.8015.00$14.408.3%110.5533
$165.00Aug 2128.1030.70$29.408.8%10.78--

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. 12 found (avg delta 0.73, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 2118.3020.10$19.209.4%130.7236
$135.00Jul 173.105.00$4.0546.9%440.72--
$140.00Aug 2110.0011.00$10.509.5%10.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Jul 1710.7013.00$11.8519.4%10.9477
$145.00Jul 176.208.50$7.3531.3%20.88--
$165.00Jul 1725.5028.20$26.8510.1%500.88--
$160.00Jul 1720.8023.20$22.0010.9%540.87--
$165.00Aug 2128.1030.70$29.408.8%10.78--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 322, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 218.008.90$8.4510.7%470.4536
$135.00Jul 173.105.00$4.0546.9%440.72--
$145.00Jul 170.000.60$0.30200.0%300.12--
$160.00Aug 213.704.10$3.9010.3%140.26132
$125.00Aug 2118.3020.10$19.209.4%130.7236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Jul 1720.8023.20$22.0010.9%540.87--
$165.00Jul 1725.5028.20$26.8510.1%500.88--
$140.00Jul 172.354.40$3.3860.7%180.5883
$150.00Aug 2117.1018.20$17.656.2%120.6222
$145.00Aug 2113.8015.00$14.408.3%110.5533

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 126.9%, max 341.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Jul 17Aug 2191.8%65.3%40.6%3--
$145.00Jul 17Aug 2176.0%65.1%16.7%7736
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Jul 17Aug 21279.6%63.3%341.7%51--
$160.00Jul 17Aug 21244.6%62.9%288.8%55--
$150.00Jul 17Aug 21100.4%64.1%56.6%1399
$145.00Jul 17Aug 2176.0%65.1%16.7%1333

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 3.35, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$160.00Aug 21$1.15$3.85$1.153.35$156.15
$150.00$155.00Aug 21$1.55$3.45$1.552.23$151.55
$140.00$145.00Jul 17$1.58$3.42$1.582.16$141.58
$145.00$150.00Aug 21$1.85$3.15$1.851.70$146.85
$140.00$145.00Aug 21$2.05$2.95$2.051.44$142.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$120.00Aug 21$3.00$7.00$3.002.33$127.00
$140.00$135.00Jul 17$2.23$2.77$2.231.24$137.77
$145.00$130.00Aug 21$7.20$7.80$7.201.08$137.80
$150.00$145.00Aug 21$3.25$1.75$3.250.54$146.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 32.33, avg 3.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$125.00$140.00Aug 21$8.70$8.70$6.301.38$133.70
$135.00$140.00Jul 17$2.17$2.17$2.830.77$137.17
$140.00$145.00Aug 21$2.05$2.05$2.950.69$142.05
$145.00$150.00Aug 21$1.85$1.85$3.150.59$146.85
$140.00$145.00Jul 17$1.58$1.58$3.420.46$141.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Jul 17$4.85$4.85$0.1532.33$160.15
$150.00$145.00Jul 17$4.50$4.50$0.509.00$145.50
$165.00$160.00Aug 21$4.05$4.05$0.954.26$160.95
$145.00$140.00Jul 17$3.97$3.97$1.033.85$141.03
$160.00$150.00Aug 21$7.70$7.70$2.303.35$152.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.92, cheapest $2.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Jul 17Aug 21$8.1576.0%65.1%
$140.00Jul 17Aug 21$8.6291.8%65.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Jul 17Aug 21$2.55279.6%63.3%
$160.00Jul 17Aug 21$3.35244.6%62.9%
$150.00Jul 17Aug 21$5.80100.4%64.1%
$145.00Jul 17Aug 21$7.0576.0%65.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.75% of stock, avg 11.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Jul 17$4.05$1.15$5.20$129.80$140.203.75%
$140.00Jul 17$1.88$3.38$5.26$134.74$145.263.80%
$145.00Jul 17$0.30$7.35$7.65$137.35$152.655.52%
$145.00Aug 21$8.45$14.40$22.85$122.15$167.8516.49%
$150.00Aug 21$6.60$17.65$24.25$125.75$174.2517.50%
$160.00Aug 21$3.90$25.35$29.25$130.75$189.2521.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.05% of stock, avg 7.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$135.00Jul 17$0.30$1.15$1.45$133.55$146.45
$140.00$135.00Jul 17$1.88$1.15$3.03$131.97$143.03
$160.00$120.00Aug 21$3.90$4.20$8.10$111.90$168.10
$155.00$120.00Aug 21$5.05$4.20$9.25$110.75$164.25
$150.00$120.00Aug 21$6.60$4.20$10.80$109.20$160.80
$160.00$130.00Aug 21$3.90$7.20$11.10$118.90$171.10
$155.00$130.00Aug 21$5.05$7.20$12.25$117.75$167.25
$145.00$120.00Aug 21$8.45$4.20$12.65$107.35$157.65
$150.00$130.00Aug 21$6.60$7.20$13.80$116.20$163.80
$145.00$130.00Aug 21$8.45$7.20$15.65$114.35$160.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 7.33, avg credit $5.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Aug 21$4.40$0.607.33$145.60$159.40
130/145150/155Aug 21$8.75$6.251.40$136.25$158.75
130/145155/160Aug 21$8.35$6.651.26$136.65$163.35
120/130140/145Aug 21$5.05$4.951.02$124.95$145.05
120/130145/150Aug 21$4.85$5.150.94$125.15$149.85
120/130150/155Aug 21$4.55$5.450.83$125.45$154.55
120/130155/160Aug 21$4.15$5.850.71$125.85$159.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 24.00, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$145.00$150.00$155.00Aug 21$0.30$4.7015.67
$150.00$155.00$160.00Aug 21$0.40$4.6011.50
$135.00$140.00$145.00Jul 17$0.59$4.417.47
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Jul 17$0.53$4.478.43
$135.00$140.00$145.00Jul 17$1.74$3.261.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $--, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$140.001:2Aug 21-$1.80$13.20
$155.00$160.001:2Aug 21-$2.75$2.25
$150.00$155.001:2Aug 21-$3.50$1.50
$145.00$150.001:2Aug 21-$4.75$0.25
$135.00$140.001:2Jul 17$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$130.001:2Aug 21$0.00$15.00
$130.00$120.001:2Aug 21-$1.20$8.80
$160.00$150.001:2Jul 17-$1.70$8.30
$150.00$145.001:2Jul 17-$2.85$2.15
$160.00$150.001:2Aug 21-$9.95$0.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.22%, avg 4.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$10.000.521.1%7.22%8.27%1--
$145.00Aug 21$8.000.454.7%5.77%10.44%4736
$150.00Aug 21$6.300.388.3%4.55%12.82%13127
$155.00Aug 21$4.800.3211.9%3.46%15.35%1--
$160.00Aug 21$3.700.2615.5%2.67%18.16%14132
$140.00Jul 17$0.550.421.1%0.40%1.45%2--

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 $135.00 11-20 call last traded $47.32 on 07/01 (now $22.00/$23.00) — try a limit near $22.50. Also watch the $100.00 01-15 call last traded $54.10 on 06/11 (now $45.20/$47.60) — try a limit near $46.40; the $150.00 08-21 call last traded $14.00 on 07/07 (now $6.30/$6.90) — try a limit near $6.60. Most tradeable put: the $140.00 11-20 put last traded $15.00 on 07/08 (now $19.40/$20.50) — try a limit near $19.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$0.55$3.20$1.88$9.00 07/10$1.88–$34.30$1.88--
$140.00Aug 21$10.00$11.00$10.50$21.10 07/08$10.50–$38.00$10.50--
$140.00Nov 20$19.30$20.70$20.00$35.50 06/25$19.70–$45.30$20.00--
$140.00Jan 15$21.30$24.10$22.70$37.84 06/25$22.10–$48.85$22.70--
$140.00Jan 21$41.00$45.00$43.00$46.75 06/08$42.25–$69.10$43.00--
$135.00Jul 17$3.10$5.00$4.05$18.94 07/09$4.05–$39.05$4.05--
$135.00Aug 21$12.50$13.70$13.10$35.25 07/02$12.95–$42.00$13.10--
$135.00Nov 20$22.00$23.00$22.50$47.32 07/01$22.25–$49.15$22.5022
$135.00Jan 15$24.00$26.30$25.15$40.01 06/18$24.80–$52.10$25.15--
$135.00Jan 21$43.00$47.00$45.00$52.00 07/10$44.25–$71.75$45.00--
$145.00Jul 17$0.00$0.60$0.30$10.00 07/08$0.30–$29.60$0.30--
$145.00Aug 21$8.00$8.90$8.45$21.20 06/24$8.45–$34.10$8.4536
$145.00Nov 20$17.30$18.40$17.85$26.00 07/07$17.75–$42.30$17.85--
$145.00Jan 15$19.10$22.40$20.75$31.65 06/11$20.45–$45.75$20.75--
$145.00Jan 21$39.00$42.50$40.75$39.00 05/13$40.35–$67.00$39.00--
$130.00Jul 17$6.90$9.70$8.30$18.50 07/10$8.30–$43.95$8.30--
$130.00Aug 21$14.80$16.70$15.75$45.38 07/01$15.50–$46.25$15.75--
$130.00Nov 20$23.80$25.60$24.70$33.00 07/10$24.30–$52.70$24.70--
$130.00Jan 15$26.10$28.80$27.45$54.60 06/30$27.25–$55.45$27.45--
$130.00Feb 19$28.40$31.60$30.00$43.37 07/06$29.60–$57.70$30.00--
$130.00Jan 21$45.00$48.50$46.75$72.10 06/30$46.25–$74.50$46.75--
$150.00Jul 17$0.00$0.35$0.18$2.85 07/10$0.18–$25.05$0.18--
$150.00Aug 21$6.30$6.90$6.60$14.00 07/07$6.60–$30.05$6.60127
$150.00Nov 20$13.90$16.20$15.05$27.30 07/07$15.05–$39.20$15.05--
$150.00Jan 15$17.10$20.30$18.70$30.60 07/07$18.55–$42.35$18.70--
$150.00Feb 19$19.80$23.00$21.40$34.80 06/25$21.00–$45.30$21.40--
$150.00Jan 21$37.00$41.00$39.00$49.60 07/09$38.50–$64.50$39.00--
$125.00Jul 17$11.90$14.50$13.20$42.50 07/02$12.70–$48.55$13.20--
$125.00Aug 21$18.30$20.10$19.20$32.60 07/08$18.70–$50.75$19.2036
$125.00Nov 20$26.10$28.50$27.30$25.00 05/21$27.00–$56.50$26.10--
$155.00Jul 17$0.00$2.25$1.13$1.35 07/10$0.20–$20.70$1.13--
$155.00Aug 21$4.80$5.30$5.05$9.20 07/10$5.00–$26.45$5.05--
$155.00Nov 20$13.40$14.50$13.95$21.50 07/08$13.40–$36.25$13.95--
$155.00Jan 15$15.50$18.50$17.00$28.00 07/07$16.60–$39.50$17.00--
$155.00Feb 19$18.00$21.30$19.65$32.00 07/07$19.20–$42.55$19.65--
$155.00Jan 21$35.00$39.00$37.00$51.10 06/23$36.75–$62.25$37.00--
$120.00Jul 17$16.80$19.10$17.95$36.50 07/07$17.15–$53.45$17.95--
$120.00Aug 21$21.10$23.90$22.50$37.11 07/09$22.05–$55.20$22.50--
$120.00Nov 20$29.00$31.70$30.35$38.50 06/11$30.20–$60.45$30.35--
$120.00Jan 15$31.60$34.70$33.15$48.86 06/24$32.45–$62.50$33.15--
$120.00Jan 21$49.50$53.00$51.25$55.25 06/08$50.75–$79.75$51.25--
$160.00Jul 17$0.00$2.15$1.08$0.67 07/10$0.08–$16.55$0.67--
$160.00Aug 21$3.70$4.10$3.90$7.50 07/10$3.90–$23.25$3.90132
$160.00Nov 20$11.80$12.90$12.35$22.73 07/07$12.25–$33.35$12.35--
$160.00Jan 15$13.30$16.60$14.95$35.00 07/01$14.95–$37.10$14.95--
$160.00Jan 21$33.50$37.50$35.50$49.00 06/23$35.00–$60.00$35.50--
$115.00Jul 17$21.80$24.10$22.95$23.40 05/13$22.15–$58.75$22.95--
$115.00Aug 21$25.50$27.70$26.60$43.12 07/06$25.90–$59.80$26.60--
$115.00Jan 15$34.90$37.80$36.35$52.43 06/24$35.55–$66.35$36.35--
$115.00Jan 21$51.50$55.50$53.50$56.50 06/01$52.75–$82.75$53.50--
$165.00Jul 17$0.00$2.15$1.08$0.24 07/10$0.38–$12.80$0.24--
$165.00Aug 21$2.80$3.30$3.05$6.10 07/10$2.95–$20.35$3.05--
$165.00Nov 20$10.50$11.60$11.05$24.18 07/02$10.80–$30.75$11.05--
$165.00Jan 15$12.60$14.90$13.75$23.62 06/15$13.70–$34.25$13.75--
$165.00Feb 19$14.70$18.00$16.35$28.11 06/24$16.15–$37.55$16.35--
$110.00Jul 17$26.70$29.10$27.90$63.00 06/30$27.35–$63.75$27.90--
$110.00Aug 21$29.30$32.00$30.65$50.15 06/16$30.00–$64.50$30.65--
$110.00Nov 20$35.60$38.80$37.20$63.00 07/01$36.50–$68.45$37.20--
$170.00Jul 17$0.00$0.75$0.38$0.19 07/10$0.23–$9.40$0.19--
$170.00Aug 21$2.00$2.50$2.25$9.00 07/07$2.25–$17.50$2.25--
$170.00Nov 20$8.90$10.30$9.60$28.20 07/01$9.60–$28.40$9.60--
$170.00Jan 15$11.20$13.50$12.35$16.00 07/10$12.30–$31.60$12.3530
$170.00Feb 19$13.10$16.30$14.70$21.70 07/07$14.70–$35.15$14.70--
$105.00Jul 17$31.70$34.90$33.30$43.50 07/10$32.20–$68.75$33.30--
$105.00Aug 21$34.20$36.10$35.15$42.80 06/01$34.50–$69.35$35.15--
$105.00Jan 15$41.40$44.20$42.80$54.37 07/06$42.15–$74.40$42.80--
$175.00Jul 17$0.00$2.15$1.08$0.59 07/09$0.10–$6.90$0.59--
$175.00Aug 21$1.05$1.90$1.48$3.65 07/10$1.48–$15.10$1.48--
$175.00Nov 20$7.80$9.30$8.55$19.82 07/02$8.45–$25.60$8.55--
$175.00Jan 15$9.40$12.30$10.85$27.30 07/01$10.85–$29.50$10.85--
$175.00Feb 19$12.00$14.90$13.45$28.00 07/01$13.45–$32.85$13.45--
$100.00Jul 17$36.70$39.10$37.90$49.50 07/10$37.25–$73.30$37.90--
$100.00Aug 21$38.30$41.00$39.65$50.41 07/07$38.90–$74.10$39.65--
$100.00Jan 15$45.20$47.60$46.40$54.10 06/11$45.55–$79.00$46.4038
$100.00Jan 21$59.50$63.50$61.50$89.23 06/30$60.50–$92.00$61.50--
$97.50Jan 15$46.90$49.50$48.20$78.73 06/30$47.65–$81.10$48.20--
$180.00Jul 17$0.00$0.50$0.25$0.40 07/09$0.10–$4.30$0.25--
$180.00Aug 21$0.80$2.05$1.42$3.20 07/10$1.42–$12.70$1.42--
$180.00Nov 20$6.60$8.10$7.35$22.52 07/01$7.35–$23.75$7.35--
$180.00Jan 15$7.90$11.50$9.70$14.50 07/10$9.60–$27.25$9.70--
$180.00Feb 19$11.00$14.00$12.50$19.80 07/09$12.50–$30.65$12.503
$180.00Jan 21$27.50$32.00$29.75$41.10 07/07$29.25–$52.00$29.75--
$185.00Jul 17$0.00$2.15$1.08$1.28 07/06$0.38–$3.40$1.08--
$185.00Aug 21$0.30$2.50$1.40$4.72 07/06$1.18–$10.40$1.40--
$185.00Jan 15$7.00$10.30$8.65$17.56 06/24$8.65–$25.20$8.65--
$185.00Feb 19$9.70$12.60$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$0.00$1.15$0.57$3.60 07/06$0.57–$8.40$0.57--
$190.00Nov 20$5.20$6.40$5.80$10.07 07/09$5.70–$19.35$5.80--
$190.00Jan 15$6.10$9.40$7.75$11.20 07/10$7.75–$23.20$7.75--
$190.00Feb 19$8.40$11.90$10.15$22.30 07/01$10.15–$26.80$10.15--
$190.00Jan 21$25.00$29.00$27.00$38.00 06/22$26.75–$48.25$27.00--
$195.00Jul 17$0.00$2.15$1.08$0.49 07/07$0.35–$1.35$0.49--
$195.00Aug 21$0.30$2.85$1.58$2.39 07/09$1.53–$6.95$1.58--
$195.00Nov 20$4.40$5.40$4.90$16.55 07/01$4.85–$17.35$4.90--
$195.00Jan 15$5.20$8.40$6.80$12.60 06/11$6.80–$21.25$6.80--
$195.00Feb 19$7.30$10.80$9.05$21.10 07/01$9.05–$24.75$9.05--
$195.00Jan 21$23.50$27.50$25.50$31.00 07/10$25.25–$46.25$25.50--
$200.00Jul 17$0.00$0.80$0.40$0.48 07/07$0.30–$1.35$0.40--
$200.00Aug 21$0.05$2.70$1.38$2.13 07/06$0.68–$5.90$1.38--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Jul 17$2.35$4.40$3.38$1.75 07/10$0.60–$4.80$2.3583
$140.00Aug 21$11.30$12.20$11.75$8.30 07/10$3.58–$13.05$11.30--
$140.00Nov 20$19.40$20.50$19.95$15.00 07/08$10.25–$20.70$19.402
$140.00Jan 15$20.30$23.40$21.85$11.41 06/30$12.25–$22.40$20.30--
$140.00Jan 21$34.50$37.80$36.15$40.42 05/21$27.25–$37.05$36.15--
$135.00Jul 17$0.65$1.65$1.15$0.79 07/10$0.40–$3.25$0.79233
$135.00Aug 21$8.90$9.70$9.30$7.20 07/10$2.85–$10.30$8.90--
$135.00Nov 20$16.80$17.80$17.30$14.16 07/10$9.05–$18.30$16.80--
$135.00Jan 15$18.10$20.80$19.45$15.10 06/22$11.05–$19.95$18.10--
$145.00Jul 17$6.20$8.50$7.35$2.71 07/10$1.03–$8.55$6.20--
$145.00Aug 21$13.80$15.00$14.40$11.05 07/10$4.85–$15.85$13.8033
$145.00Nov 20$22.10$23.30$22.70$17.55 07/09$11.65–$23.75$22.10--
$145.00Jan 21$37.50$42.00$39.75$33.55 06/24$30.00–$40.25$37.50--
$130.00Jul 17$0.00$2.40$1.20$0.45 07/10$0.20–$2.20$0.45--
$130.00Aug 21$6.80$7.60$7.20$5.54 07/10$2.28–$8.15$6.80--
$130.00Nov 20$14.40$15.40$14.90$11.38 07/08$7.55–$16.05$14.40--
$130.00Jan 15$15.20$18.30$16.75$14.21 07/10$9.40–$17.45$15.20--
$150.00Jul 17$10.70$13.00$11.85$3.60 07/10$1.23–$13.20$10.7077
$150.00Aug 21$17.10$18.20$17.65$13.70 07/10$5.70–$19.05$17.1022
$150.00Jan 15$26.50$29.20$27.85$23.63 07/10$15.90–$28.30$26.50--
$150.00Feb 19$28.50$31.40$29.95$19.00 07/01$17.95–$30.50$28.50--
$125.00Jul 17$0.00$0.40$0.20$0.30 06/29$0.15–$1.50$0.20--
$125.00Aug 21$5.10$5.80$5.45$3.58 07/07$1.53–$6.25$5.10--
$125.00Nov 20$12.40$13.20$12.80$9.50 07/09$6.50–$13.70$12.40--
$155.00Jul 17$15.90$18.20$17.05$8.43 07/10$1.83–$17.85$15.90--
$155.00Aug 21$20.10$21.70$20.90$8.75 07/02$7.25–$22.50$20.10--
$155.00Jan 15$29.70$32.80$31.25$24.20 07/09$17.70–$31.65$29.70--
$120.00Jul 17$0.00$0.75$0.38$0.15 06/29$0.20–$1.25$0.15--
$120.00Aug 21$3.90$4.50$4.20$2.73 06/24$1.25–$4.85$3.90--
$120.00Nov 20$10.40$11.20$10.80$8.60 07/10$5.00–$11.40$10.4071
$120.00Jan 15$11.10$14.40$12.75$9.80 07/09$6.90–$12.85$11.10--
$120.00Jan 21$24.00$27.10$25.55$27.43 05/20$19.00–$26.75$25.55--
$160.00Jul 17$20.80$23.20$22.00$9.50 07/09$2.72–$23.15$20.80--
$160.00Aug 21$24.00$26.70$25.35$14.60 07/07$9.20–$26.40$24.00--
$160.00Nov 20$30.50$33.30$31.90$19.00 06/26$17.65–$33.25$30.5014
$160.00Jan 15$33.00$36.00$34.50$36.05 06/05$20.00–$34.85$34.50--
$115.00Jul 17$0.00$0.75$0.38$0.19 07/01$0.25–$1.48$0.19--
$115.00Aug 21$2.65$3.30$2.97$2.01 06/22$0.95–$3.65$2.65--
$115.00Nov 20$8.60$9.70$9.15$6.00 06/23$4.60–$9.80$8.60--
$115.00Feb 19$11.00$13.70$12.35$8.70 06/22$7.25–$12.55$11.00--
$165.00Jul 17$25.50$28.20$26.85$14.26 07/06$4.00–$27.95$25.50--
$165.00Aug 21$28.10$30.70$29.40$16.20 07/06$10.95–$30.50$28.10--
$110.00Jul 17$0.00$0.95$0.48$2.40 06/26$0.25–$1.13$0.48--
$110.00Aug 21$1.60$2.70$2.15$1.40 07/09$0.53–$2.53$1.601.0K
$110.00Nov 20$6.80$7.90$7.35$5.40 07/06$3.40–$8.15$6.80--
$110.00Jan 15$7.20$10.10$8.65$7.24 06/24$5.05–$9.30$7.24--
$110.00Jan 21$19.00$24.00$21.50$15.50 06/24$15.50–$21.75$19.00--
$170.00Jul 17$30.40$33.20$31.80$12.50 07/06$5.80–$33.10$30.40--
$170.00Aug 21$32.50$35.00$33.75$13.80 06/30$13.35–$34.60$32.50--
$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–$1.88$1.23--
$105.00Nov 20$5.80$6.90$6.35$4.70 07/06$3.00–$6.55$5.80--
$175.00Jul 17$35.90$38.20$37.05$16.50 07/06$8.10–$37.80$35.90--
$100.00Jul 17$0.00$0.05$0.03$0.05 06/25$0.03–$1.17$0.03--
$100.00Aug 21$0.00$3.30$1.65$2.15 06/03$0.55–$1.88$1.65--
$100.00Nov 20$4.70$5.40$5.05$3.50 07/06$2.35–$5.35$4.70--
$100.00Jan 15$5.00$7.10$6.05$8.10 05/20$3.53–$6.35$6.05--
$100.00Jan 21$15.00$19.50$17.25$15.68 07/10$12.45–$17.50$15.68--
$97.50Jan 15$4.40$6.50$5.45$4.80 06/12$3.28–$5.50$4.80--
$180.00Jul 17$40.60$43.20$41.90$27.80 06/12$10.95–$42.90$40.60--
$180.00Nov 20$45.60$48.70$47.15$36.00 06/24$27.50–$48.05$45.60--
$95.00Jul 17$0.00$0.15$0.08$0.55 06/10$0.05–$1.13$0.08--
$95.00Nov 20$2.65$4.90$3.78$5.74 06/09$2.28–$4.03$3.78--
$95.00Jan 15$3.70$6.80$5.25$6.20 06/10$2.90–$5.25$5.25--
$95.00Jan 21$13.00$18.00$15.50$15.27 06/10$11.00–$15.50$15.27--
$92.50Jan 15$3.30$6.20$4.75$6.50 05/13$2.70–$4.75$4.75--
$185.00Jul 17$45.30$48.30$46.80$32.50 06/17$14.80–$47.80$45.30--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.13$0.15--
$90.00Aug 21$0.10$2.80$1.45$0.40 06/26$0.48–$1.58$0.40--
$90.00Nov 20$1.90$4.50$3.20$2.00 06/29$1.45–$3.20$2.00--
$190.00Jan 15$55.40$58.50$56.95$46.40 07/09$36.10–$58.10$55.40--
$85.00Jul 17$0.00$2.15$1.08$0.40 05/14$0.38–$1.10$0.40--
$85.00Jan 15$2.15$4.70$3.43$5.00 05/13$2.03–$3.43$3.43--
$85.00Jan 21$9.50$14.50$12.00$10.00 06/18$8.50–$12.00$10.00--
$82.50Aug 21$0.00$2.60$1.30$1.00 05/29$0.38–$1.35$1.00--
$82.50Jan 15$1.80$4.40$3.10$4.50 05/13$2.05–$3.10$3.10--
$195.00Aug 21$55.50$58.40$56.95$59.90 06/08$27.80–$58.10$56.95--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.10$0.10--
$80.00Aug 21$0.10$1.00$0.55$0.39 06/26$0.43–$1.33$0.39--
$80.00Jan 15$1.40$4.00$2.70$2.72 06/17$1.73–$2.78$2.70--
$80.00Jan 21$8.00$12.50$10.25$8.05 06/24$7.50–$10.50$8.05--
$72.50Jan 15$0.70$3.70$2.20$1.70 06/25$1.20–$2.20$1.70--
$70.00Nov 20$0.50$3.20$1.85$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--
$210.00Jul 17$70.20$73.30$71.75$43.00 07/02$36.75–$72.80$70.20--
$65.00Aug 21$0.00$2.35$1.18$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–$1.08$0.10--
$60.00Nov 20$0.00$3.00$1.50$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$2.70$1.35$0.50 05/26$0.63–$1.38$0.50--
$40.00Jan 15$0.00$2.60$1.30$0.60 07/09$0.57–$1.33$0.60--
$22.50Jan 15$0.05$2.30$1.17$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 190
Total Puts 179
Put/Call Ratio 0.94
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 137
Total Puts 55
Put/Call Ratio 0.40
Net Difference 82

Prior 7-Day Put/Call Summary

Total Calls 1,128
Total Puts 810
Average Put/Call Ratio 0.74
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