Tour v346
SPHR
SPHERE ENTERTAINMENT A
$142.62 +2.94%
$142.00 (-0.43%)🌙
as of 07/17 07:19 PM
(7/16 19:02) ◀
|
Friday, July 17, 2026 (7:19pm)
January 2026
|
▶
◀ 7/17 19:19

Option Volume

Detail
ℹ
Current (07/17) 356
Calls: 226 (63%)
Puts: 130 (37%)
Prior (07/16) 369
Calls: 190 (51%)
Puts: 179 (49%)
Current vs Prior -3.52%
Calls: +18.95% (Calls)
Puts: -27.37% (Puts)
Prior 7-Day Total 1,855
Calls: 1,077 (58%)
Puts: 778 (42%)
Prior 7-Day Average 265
Calls: 153 (58%)
Puts: 111 (42%)
Current vs Prior 7-Day Avg +34.34%
Calls: +46.89%
Puts: +16.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $319.5K
Calls: $220.7K (69%)
Puts: $98.8K (31%)
Prior (07/16) $485.7K
Calls: $148.2K (31%)
Puts: $337.5K (69%)
Current vs Prior -34.22%
Calls: +48.93%
Puts: -70.73%
Prior 7-Day Total $1.77M
Calls: $979.0K (55%)
Puts: $795.4K (45%)
Prior 7-Day Average $253.5K
Calls: $139.9K (55%)
Puts: $113.6K (45%)
Current vs Prior 7-Day Avg +26.05%
Calls: +57.83%
Puts: -13.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.58
Prior (07/16) 0.94
Current vs Prior -38.94%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -22.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 5,548
Calls: 4,794 (86%)
Puts: 754 (14%)
Prior (07/16) 1,981
Calls: 424 (21%)
Puts: 1,557 (79%)
Current vs Prior +180.06%
Prior 7-Day Total 17,533
Calls: 12,283 (70%)
Puts: 5,250 (30%)
Prior 7-Day Average 2,504
Calls: 1,754 (70%)
Puts: 750 (30%)
Current vs Prior 7-Day Avg +121.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.60% | 17.88%3.60% | 17.88%
Prior 5.36% | 17.94%5.36% | 17.94%
Current vs Prior +233.39% | +18.64%-32.93% | -0.32%
Prior 7-Day Avg 7.23% | 18.42%7.23% | 18.42%
Current vs 7-Day Avg +147.36% | +15.54%-50.24% | -2.93%
Prior 7-Day Eod 5.36% | 17.94%5.36% | 17.94%
Current vs 7-Day Eod +233.39% | +18.64%-32.93% | -0.32%
Sentiment BEARISHBULLISH

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 69% call dollar volume ($220.7K). Bullish P/C ratio of 0.58. P/C ratio dropping 39% - sentiment shifting bullish. Call-heavy open interest (4,794 calls vs 754 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 8 of results (avg 6.9%, best 6.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2112.6013.40$13.006.2%10.5741
$145.00Aug 2110.1010.80$10.456.7%20.51--
$150.00Aug 217.908.50$8.207.3%110.44138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 219.6010.20$9.906.1%30.43187
$145.00Aug 2112.1012.90$12.506.4%20.4928
$135.00Aug 217.407.90$7.656.5%80.3518
$150.00Aug 2114.8015.80$15.306.5%20.5621
$160.00Jul 1716.5018.20$17.359.8%20.8513

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. 13 found (avg delta 0.76, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Jul 1720.7024.10$22.4015.2%50.90--
$140.00Jul 171.204.10$2.65109.4%430.8970
$135.00Jul 176.409.10$7.7534.8%280.8046
$125.00Aug 2121.0024.10$22.5513.7%90.76--
$140.00Aug 2112.6013.40$13.006.2%10.5741
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.954.00$2.48123.0%420.90119
$165.00Jul 1721.5024.30$22.9012.2%10.8614
$160.00Jul 1716.5018.20$17.359.8%20.8513
$155.00Jul 1711.0014.00$12.5024.0%110.8235
$150.00Jul 175.908.90$7.4040.5%200.7820

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 254, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Jul 171.204.10$2.65109.4%430.8970
$135.00Jul 176.409.10$7.7534.8%280.8046
$160.00Aug 214.705.70$5.2019.2%270.31140
$155.00Aug 216.207.00$6.6012.1%150.3750
$150.00Aug 217.908.50$8.207.3%110.44138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Jul 170.954.00$2.48123.0%420.90119
$150.00Jul 175.908.90$7.4040.5%200.7820
$155.00Jul 1711.0014.00$12.5024.0%110.8235
$130.00Aug 215.606.30$5.9511.8%110.2956
$135.00Aug 217.407.90$7.656.5%80.3518

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 835.3%, max 2039.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Jul 17Aug 21822.0%64.4%1177.1%13138
$140.00Jul 17Aug 21207.9%63.7%226.4%44111
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Jul 17Aug 211378.8%64.4%2039.5%423
$150.00Jul 17Aug 21822.0%64.4%1177.1%2241
$140.00Jul 17Aug 21207.9%63.7%226.4%4267
$145.00Jul 17Aug 21175.2%66.0%165.4%44147

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 5.37, avg 1.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$150.00Jul 17$1.57$8.43$1.575.37$141.57
$160.00$170.00Aug 21$2.20$7.80$2.203.55$162.20
$155.00$160.00Aug 21$1.40$3.60$1.402.57$156.40
$150.00$155.00Aug 21$1.60$3.40$1.602.13$151.60
$145.00$150.00Aug 21$2.25$2.75$2.251.22$147.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$1.40$3.60$1.402.57$128.60
$135.00$130.00Aug 21$1.70$3.30$1.701.94$133.30
$140.00$135.00Aug 21$2.25$2.75$2.251.22$137.75
$145.00$140.00Jul 17$2.35$2.65$2.351.13$142.65
$145.00$140.00Aug 21$2.60$2.40$2.600.92$142.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 41.86, avg 5.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$135.00Jul 17$14.65$14.65$0.3541.86$134.65
$125.00$140.00Aug 21$9.55$9.55$5.451.75$134.55
$140.00$145.00Aug 21$2.55$2.55$2.451.04$142.55
$145.00$150.00Aug 21$2.25$2.25$2.750.82$147.25
$150.00$155.00Aug 21$1.60$1.60$3.400.47$151.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Jul 17$4.85$4.85$0.1532.33$155.15
$160.00$150.00Aug 21$5.85$5.85$4.151.41$154.15
$150.00$145.00Aug 21$2.80$2.80$2.201.27$147.20
$145.00$140.00Aug 21$2.60$2.60$2.401.08$142.40
$145.00$140.00Jul 17$2.35$2.35$2.650.89$142.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $8.16, cheapest $3.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Jul 17Aug 21$7.12822.0%64.4%
$140.00Jul 17Aug 21$10.35207.9%63.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Jul 17Aug 21$3.801378.8%64.4%
$150.00Jul 17Aug 21$7.90822.0%64.4%
$140.00Jul 17Aug 21$9.77207.9%63.7%
$145.00Jul 17Aug 21$10.02175.2%66.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.95% of stock, avg 13.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Jul 17$2.65$0.13$2.78$137.22$142.781.95%
$150.00Jul 17$1.08$7.40$8.48$141.52$158.485.95%
$140.00Aug 21$13.00$9.90$22.90$117.10$162.9016.06%
$145.00Aug 21$10.45$12.50$22.95$122.05$167.9516.09%
$150.00Aug 21$8.20$15.30$23.50$126.50$173.5016.48%
$160.00Aug 21$5.20$21.15$26.35$133.65$186.3518.48%
$125.00Aug 21$22.55$4.55$27.10$97.90$152.1019.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.85% of stock, avg 9.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$140.00Jul 17$1.08$0.13$1.21$138.79$151.21
$170.00$125.00Aug 21$3.00$4.55$7.55$117.45$177.55
$170.00$130.00Aug 21$3.00$5.95$8.95$121.05$178.95
$160.00$125.00Aug 21$5.20$4.55$9.75$115.25$169.75
$170.00$135.00Aug 21$3.00$7.65$10.65$124.35$180.65
$155.00$125.00Aug 21$6.60$4.55$11.15$113.85$166.15
$160.00$130.00Aug 21$5.20$5.95$11.15$118.85$171.15
$155.00$130.00Aug 21$6.60$5.95$12.55$117.45$167.55
$150.00$125.00Aug 21$8.20$4.55$12.75$112.25$162.75
$160.00$135.00Aug 21$5.20$7.65$12.85$122.15$172.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 9.00, avg credit $3.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
130/135140/145Aug 21$4.25$0.755.67$130.75$144.25
140/145150/155Aug 21$4.20$0.805.25$140.80$154.20
145/150155/160Aug 21$4.20$0.805.25$145.80$159.20
140/145155/160Aug 21$4.00$1.004.00$141.00$159.00
125/130140/145Aug 21$3.95$1.053.76$126.05$143.95
130/135145/150Aug 21$3.95$1.053.76$131.05$148.95
135/140150/155Aug 21$3.85$1.153.35$136.15$153.85
125/130145/150Aug 21$3.65$1.352.70$126.35$148.65
135/140155/160Aug 21$3.65$1.352.70$136.35$158.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 26.78, cheapest $0.18)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.20$4.8024.00
$140.00$145.00$150.00Aug 21$0.30$4.7015.67
$145.00$150.00$155.00Aug 21$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Jul 17$0.18$4.8226.78
$140.00$145.00$150.00Aug 21$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.30$4.7015.67
$135.00$140.00$145.00Aug 21$0.35$4.6513.29
$130.00$135.00$140.00Aug 21$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-3.45, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$140.001:2Aug 21-$3.45$11.55
$160.00$170.001:2Aug 21-$0.80$9.20
$155.00$160.001:2Aug 21-$3.80$1.20
$140.00$150.001:2Jul 17$0.49$9.51
$120.00$135.001:2Jul 17$6.90$8.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Jul 17-$2.30$2.70
$130.00$125.001:2Aug 21-$3.15$1.85
$135.00$130.001:2Aug 21-$4.25$0.75
$160.00$150.001:2Aug 21-$9.45$0.55
$145.00$140.001:2Jul 17$2.22$2.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.08%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$10.100.511.7%7.08%8.75%2--
$150.00Aug 21$7.900.445.2%5.54%10.71%11138
$155.00Aug 21$6.200.378.7%4.35%13.03%1550
$160.00Aug 21$4.700.3112.2%3.30%15.48%27140
$170.00Aug 21$2.600.2119.2%1.82%21.02%526

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 $180.00 01-15 call last traded $14.50 on 07/10 (now $11.30/$12.00) — try a limit near $11.65. Also watch the $140.00 08-21 call last traded $21.10 on 07/08 (now $12.60/$13.40) — try a limit near $13.00; the $160.00 01-15 call last traded $35.00 on 07/01 (now $17.00/$18.10) — try a limit near $17.55. Most tradeable put: the $160.00 11-20 put last traded $19.00 on 06/26 (now $29.50/$30.50) — try a limit near $29.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.00$0.20$0.10$10.00 07/08$0.10–$29.60$0.10--
$145.00Aug 21$10.10$10.80$10.45$21.20 06/24$8.45–$34.10$10.45--
$145.00Nov 20$20.00$22.10$21.05$26.00 07/07$17.75–$42.30$21.05--
$145.00Jan 15$22.80$24.90$23.85$31.65 06/11$20.45–$45.75$23.85--
$145.00Jan 21$42.00$46.00$44.00$39.00 05/13$40.35–$67.00$42.00--
$140.00Jul 17$1.20$4.10$2.65$9.00 07/10$1.88–$34.30$2.6570
$140.00Aug 21$12.60$13.40$13.00$21.10 07/08$10.50–$38.00$13.0041
$140.00Nov 20$22.30$23.10$22.70$35.50 06/25$19.70–$45.30$22.70--
$140.00Jan 15$25.70$27.30$26.50$37.84 06/25$22.10–$48.85$26.50--
$140.00Jan 21$44.00$48.50$46.25$46.75 06/08$42.25–$69.10$46.25--
$150.00Jul 17$0.00$2.15$1.08$2.85 07/10$0.18–$25.05$1.08--
$150.00Aug 21$7.90$8.50$8.20$14.00 07/07$6.60–$30.05$8.20138
$150.00Nov 20$16.80$18.90$17.85$27.30 07/07$15.05–$39.20$17.854.0K
$150.00Jan 15$20.70$22.30$21.50$30.60 07/07$18.55–$42.35$21.5068
$150.00Feb 19$22.30$25.00$23.65$34.80 06/25$21.00–$45.30$23.65--
$150.00Jan 21$40.00$44.50$42.25$49.60 07/09$38.50–$64.50$42.2514
$135.00Jul 17$6.40$9.10$7.75$18.94 07/09$4.05–$39.05$7.7546
$135.00Aug 21$14.60$16.40$15.50$35.25 07/02$12.95–$42.00$15.50--
$135.00Nov 20$24.40$26.90$25.65$47.32 07/01$22.25–$49.15$25.6526
$135.00Jan 15$27.20$30.00$28.60$40.01 06/18$24.80–$52.10$28.60--
$135.00Jan 21$46.00$50.50$48.25$52.00 07/10$44.25–$71.75$48.25--
$155.00Jul 17$0.00$2.15$1.08$1.35 07/10$0.20–$20.70$1.08--
$155.00Aug 21$6.20$7.00$6.60$9.20 07/10$5.00–$26.45$6.6050
$155.00Nov 20$14.80$16.90$15.85$21.50 07/08$13.40–$36.25$15.8512
$155.00Jan 15$19.20$20.60$19.90$28.00 07/07$16.60–$39.50$19.90--
$155.00Feb 19$20.40$24.00$22.20$32.00 07/07$19.20–$42.55$22.20--
$155.00Jan 21$38.00$41.90$39.95$51.10 06/23$36.75–$62.25$39.95--
$130.00Jul 17$11.60$14.10$12.85$18.50 07/10$8.30–$43.95$12.85--
$130.00Aug 21$16.90$19.50$18.20$45.38 07/01$15.50–$46.25$18.20--
$130.00Nov 20$26.90$28.70$27.80$33.00 07/10$24.30–$52.70$27.80--
$130.00Jan 15$29.20$32.20$30.70$54.60 06/30$27.25–$55.45$30.70--
$130.00Feb 19$31.30$35.20$33.25$43.37 07/06$29.60–$57.70$33.25--
$130.00Jan 21$48.00$52.50$50.25$72.10 06/30$46.25–$74.50$50.25--
$160.00Jul 17$0.00$2.15$1.08$0.67 07/10$0.08–$16.55$0.67--
$160.00Aug 21$4.70$5.70$5.20$7.50 07/10$3.90–$23.25$5.20140
$160.00Nov 20$13.70$16.00$14.85$22.73 07/07$12.25–$33.35$14.8512
$160.00Jan 15$17.00$18.10$17.55$35.00 07/01$14.95–$37.10$17.5531
$160.00Jan 21$36.50$39.70$38.10$49.00 06/23$35.00–$60.00$38.1031
$125.00Jul 17$15.70$19.10$17.40$42.50 07/02$12.70–$48.55$17.40--
$125.00Aug 21$21.00$24.10$22.55$32.60 07/08$18.70–$50.75$22.55--
$125.00Nov 20$29.90$32.10$31.00$25.00 05/21$27.00–$56.50$29.90--
$165.00Jul 17$0.00$2.15$1.08$0.24 07/10$0.38–$12.80$0.24--
$165.00Aug 21$3.60$3.90$3.75$6.10 07/10$2.95–$20.35$3.75--
$165.00Nov 20$12.20$13.50$12.85$24.18 07/02$10.80–$30.75$12.85--
$165.00Jan 15$14.70$16.30$15.50$23.62 06/15$13.70–$34.25$15.50--
$165.00Feb 19$16.90$20.50$18.70$28.11 06/24$16.15–$37.55$18.70--
$120.00Jul 17$20.70$24.10$22.40$36.50 07/07$17.15–$53.45$22.40--
$120.00Aug 21$24.30$28.20$26.25$37.11 07/09$22.05–$55.20$26.25--
$120.00Nov 20$32.30$34.70$33.50$38.50 06/11$30.20–$60.45$33.50--
$120.00Jan 15$34.90$38.60$36.75$48.86 06/24$32.45–$62.50$36.75--
$120.00Jan 21$52.50$57.50$55.00$55.25 06/08$50.75–$79.75$55.00--
$170.00Jul 17$0.00$2.15$1.08$0.19 07/10$0.23–$9.40$0.19--
$170.00Aug 21$2.60$3.40$3.00$9.00 07/07$2.25–$17.50$3.0026
$170.00Nov 20$9.70$12.50$11.10$28.20 07/01$9.60–$28.40$11.1031
$170.00Jan 15$14.10$15.70$14.90$16.00 07/10$12.30–$31.60$14.90--
$170.00Feb 19$15.30$18.90$17.10$21.70 07/07$14.70–$35.15$17.10--
$115.00Jul 17$25.70$29.10$27.40$23.40 05/13$22.15–$58.75$25.70--
$115.00Aug 21$28.40$32.30$30.35$43.12 07/06$25.90–$59.80$30.35--
$115.00Jan 15$38.80$41.20$40.00$52.43 06/24$35.55–$66.35$40.00--
$115.00Jan 21$55.00$59.50$57.25$56.50 06/01$52.75–$82.75$56.50--
$175.00Jul 17$0.00$2.15$1.08$0.59 07/09$0.10–$6.90$0.59--
$175.00Aug 21$2.00$2.35$2.17$3.65 07/10$1.48–$15.10$2.1732
$175.00Nov 20$9.40$10.80$10.10$19.82 07/02$8.45–$25.60$10.10--
$175.00Jan 15$12.40$13.30$12.85$27.30 07/01$10.85–$29.50$12.85--
$175.00Feb 19$13.80$17.40$15.60$28.00 07/01$13.45–$32.85$15.60--
$110.00Jul 17$30.70$34.10$32.40$63.00 06/30$27.35–$63.75$32.40--
$110.00Aug 21$32.80$36.70$34.75$50.15 06/16$30.00–$64.50$34.75--
$110.00Nov 20$38.90$42.80$40.85$63.00 07/01$36.50–$68.45$40.85--
$180.00Jul 17$0.00$0.05$0.03$0.40 07/09$0.03–$4.30$0.03--
$180.00Aug 21$0.40$2.60$1.50$3.20 07/10$1.42–$12.70$1.50--
$180.00Nov 20$8.10$10.40$9.25$22.52 07/01$7.35–$23.75$9.25--
$180.00Jan 15$11.30$12.00$11.65$14.50 07/10$9.60–$27.25$11.6513
$180.00Feb 19$12.40$15.40$13.90$19.80 07/09$12.50–$30.65$13.90--
$180.00Jan 21$30.20$33.60$31.90$41.10 07/07$29.25–$52.00$31.9010
$105.00Jul 17$35.70$39.10$37.40$43.50 07/10$32.20–$68.75$37.40--
$105.00Aug 21$37.30$41.10$39.20$42.80 06/01$34.50–$69.35$39.20--
$105.00Jan 15$44.90$47.90$46.40$54.37 07/06$42.15–$74.40$46.40--
$185.00Jul 17$0.00$2.15$1.08$1.28 07/06$0.38–$3.40$1.08--
$185.00Aug 21$0.15$3.10$1.63$4.72 07/06$1.18–$10.40$1.63--
$185.00Jan 15$9.60$11.30$10.45$17.56 06/24$8.65–$25.20$10.45--
$185.00Feb 19$11.10$14.70$12.90$24.00 07/01$11.15–$28.65$12.90--
$100.00Jul 17$40.70$44.00$42.35$49.50 07/10$37.25–$73.30$42.35--
$100.00Aug 21$41.90$45.80$43.85$50.41 07/07$38.90–$74.10$43.85--
$100.00Jan 15$48.60$51.70$50.15$54.10 06/11$45.55–$79.00$50.15--
$100.00Jan 21$63.00$67.50$65.25$89.23 06/30$60.50–$92.00$65.25--
$97.50Jan 15$50.50$54.40$52.45$78.73 06/30$47.65–$81.10$52.45--
$190.00Jul 17$0.00$2.15$1.08$0.10 07/10$0.13–$2.13$0.1025
$190.00Aug 21$0.00$1.45$0.73$3.60 07/06$0.57–$8.40$0.73--
$190.00Nov 20$5.90$7.60$6.75$10.07 07/09$5.70–$19.35$6.75--
$190.00Jan 15$9.00$10.80$9.90$11.20 07/10$7.75–$23.20$9.90--
$190.00Feb 19$9.90$13.50$11.70$22.30 07/01$10.15–$26.80$11.70--
$190.00Jan 21$27.00$32.00$29.50$38.00 06/22$26.75–$48.25$29.50--
$195.00Jul 17$0.00$2.15$1.08$0.49 07/07$0.35–$1.35$0.49--
$195.00Aug 21$0.00$2.75$1.38$2.39 07/09$1.38–$6.95$1.38--
$195.00Nov 20$5.20$6.70$5.95$16.55 07/01$4.85–$17.35$5.95--
$195.00Jan 15$7.90$9.90$8.90$12.60 06/11$6.80–$21.25$8.90--
$195.00Feb 19$8.80$12.80$10.80$21.10 07/01$9.05–$24.75$10.80--
$195.00Jan 21$26.00$30.50$28.25$31.00 07/10$25.25–$46.25$28.25--
$200.00Jul 17$0.00$2.15$1.08$0.48 07/07$0.30–$1.35$0.48--
$200.00Aug 21$0.05$2.25$1.15$2.13 07/06$0.68–$5.90$1.15--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jul 17$0.95$4.00$2.48$2.71 07/10$1.03–$8.55$2.48119
$145.00Aug 21$12.10$12.90$12.50$11.05 07/10$4.85–$15.85$12.1028
$145.00Nov 20$20.50$21.20$20.85$17.55 07/09$11.65–$23.75$20.50--
$145.00Jan 21$36.50$39.50$38.00$33.55 06/24$30.00–$40.25$36.50--
$140.00Jul 17$0.00$0.25$0.13$1.75 07/10$0.13–$4.80$0.1380
$140.00Aug 21$9.60$10.20$9.90$8.30 07/10$3.58–$13.05$9.60187
$140.00Nov 20$17.90$18.60$18.25$15.00 07/08$10.25–$20.70$17.90--
$140.00Jan 15$19.10$22.20$20.65$11.41 06/30$12.25–$22.40$19.10--
$140.00Jan 21$33.00$38.00$35.50$40.42 05/21$27.25–$37.05$35.50--
$150.00Jul 17$5.90$8.90$7.40$3.60 07/10$1.23–$13.20$5.9020
$150.00Aug 21$14.80$15.80$15.30$13.70 07/10$5.70–$19.05$14.8021
$150.00Jan 15$25.80$27.60$26.70$23.63 07/10$15.90–$28.30$25.80--
$150.00Feb 19$26.10$29.90$28.00$19.00 07/01$17.95–$30.50$26.10--
$135.00Jul 17$0.00$2.20$1.10$0.79 07/10$0.40–$2.83$0.79--
$135.00Aug 21$7.40$7.90$7.65$7.20 07/10$2.85–$10.30$7.4018
$135.00Nov 20$15.00$16.10$15.55$14.16 07/10$9.05–$18.30$15.00--
$135.00Jan 15$17.90$19.30$18.60$15.10 06/22$11.05–$19.95$17.90--
$155.00Jul 17$11.00$14.00$12.50$8.43 07/10$1.83–$17.85$11.0035
$155.00Aug 21$18.20$18.90$18.55$8.75 07/02$7.25–$22.50$18.20--
$155.00Jan 15$28.80$29.60$29.20$24.20 07/09$17.70–$31.65$28.80--
$130.00Jul 17$0.00$2.15$1.08$0.45 07/10$0.20–$1.65$0.45--
$130.00Aug 21$5.60$6.30$5.95$5.54 07/10$2.28–$8.15$5.6056
$130.00Nov 20$12.20$14.00$13.10$11.38 07/08$7.55–$16.05$12.2040
$130.00Jan 15$14.30$17.30$15.80$14.21 07/10$9.40–$17.45$14.30--
$160.00Jul 17$16.50$18.20$17.35$9.50 07/09$2.72–$23.15$16.5013
$160.00Aug 21$19.80$22.50$21.15$14.60 07/07$9.20–$26.40$19.8010
$160.00Nov 20$29.50$30.50$30.00$19.00 06/26$17.65–$33.25$29.5013
$160.00Jan 15$31.80$32.90$32.35$36.05 06/05$20.00–$34.85$32.35--
$125.00Jul 17$0.00$2.20$1.10$0.30 06/29$0.15–$1.10$0.30--
$125.00Aug 21$4.20$4.90$4.55$3.58 07/07$1.53–$6.25$4.2029
$125.00Nov 20$10.80$12.00$11.40$9.50 07/09$6.50–$13.70$10.80--
$165.00Jul 17$21.50$24.30$22.90$14.26 07/06$4.00–$27.95$21.5014
$165.00Aug 21$24.00$26.30$25.15$16.20 07/06$10.95–$30.50$24.00--
$120.00Jul 17$0.00$2.15$1.08$0.15 06/29$0.20–$1.25$0.15--
$120.00Aug 21$3.00$3.60$3.30$2.73 06/24$1.25–$4.85$3.00--
$120.00Nov 20$9.70$10.30$10.00$8.60 07/10$5.00–$11.40$9.7071
$120.00Jan 15$11.60$13.30$12.45$9.80 07/09$6.90–$12.85$11.60--
$120.00Jan 21$23.00$28.00$25.50$27.43 05/20$19.00–$26.75$25.50--
$170.00Jul 17$25.90$29.30$27.60$12.50 07/06$5.80–$33.10$25.90--
$170.00Aug 21$29.00$31.30$30.15$13.80 06/30$13.35–$34.60$29.00--
$115.00Jul 17$0.00$2.15$1.08$0.19 07/01$0.25–$1.10$0.19--
$115.00Aug 21$1.30$3.20$2.25$2.01 06/22$0.95–$3.65$2.01--
$115.00Nov 20$6.80$8.50$7.65$6.00 06/23$4.60–$9.80$6.80--
$115.00Feb 19$9.60$13.00$11.30$8.70 06/22$7.25–$12.55$9.60--
$175.00Jul 17$30.90$34.30$32.60$16.50 07/06$8.10–$37.80$30.90--
$110.00Jul 17$0.00$2.15$1.08$2.40 06/26$0.25–$1.13$1.08--
$110.00Aug 21$1.20$2.85$2.03$1.40 07/09$0.53–$2.23$1.40--
$110.00Nov 20$6.50$7.60$7.05$5.40 07/06$3.40–$8.15$6.50--
$110.00Jan 15$8.20$9.70$8.95$7.24 06/24$5.05–$9.30$8.20--
$110.00Jan 21$18.00$23.00$20.50$15.50 06/24$15.50–$21.75$18.00--
$180.00Jul 17$35.90$39.30$37.60$27.80 06/12$10.95–$42.90$35.90--
$180.00Nov 20$43.00$45.40$44.20$36.00 06/24$27.50–$48.05$43.00--
$105.00Jul 17$0.00$2.15$1.08$0.55 07/01$0.23–$1.08$0.55--
$105.00Aug 21$0.00$2.10$1.05$1.23 06/24$0.60–$1.88$1.05--
$105.00Nov 20$5.20$5.90$5.55$4.70 07/06$3.00–$6.55$5.20--
$185.00Jul 17$41.50$44.30$42.90$32.50 06/17$14.80–$47.80$41.50--
$100.00Jul 17$0.00$2.15$1.08$0.05 06/25$0.03–$1.08$0.05--
$100.00Aug 21$0.25$1.75$1.00$2.15 06/03$0.55–$1.88$1.00--
$100.00Nov 20$3.00$6.00$4.50$3.50 07/06$2.35–$5.35$3.50--
$100.00Jan 15$4.40$7.30$5.85$8.10 05/20$3.53–$6.35$5.85--
$100.00Jan 21$14.60$19.00$16.80$15.68 07/10$12.45–$17.50$15.68--
$97.50Jan 15$4.10$6.80$5.45$4.80 06/12$3.28–$5.50$4.80--
$190.00Jan 15$52.70$55.90$54.30$46.40 07/09$36.10–$58.10$52.70--
$95.00Jul 17$0.00$0.10$0.05$0.55 06/10$0.05–$0.38$0.05--
$95.00Nov 20$2.10$5.10$3.60$5.74 06/09$2.28–$4.03$3.60--
$95.00Jan 15$3.40$6.20$4.80$6.20 06/10$2.90–$5.25$4.80--
$95.00Jan 21$12.50$17.00$14.75$15.27 06/10$11.00–$15.50$14.75--
$92.50Jan 15$3.00$5.80$4.40$6.50 05/13$2.70–$4.75$4.40--
$195.00Aug 21$50.80$54.70$52.75$59.90 06/08$27.80–$58.10$52.75--
$90.00Jul 17$0.00$2.15$1.08$0.15 06/22$0.35–$1.08$0.15--
$90.00Aug 21$0.00$2.85$1.43$0.40 06/26$0.48–$1.58$0.40--
$90.00Nov 20$1.00$4.90$2.95$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$1.90$4.60$3.25$5.00 05/13$2.03–$3.43$3.25--
$85.00Jan 21$9.00$14.00$11.50$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$1.40$4.90$3.15$4.50 05/13$2.05–$3.15$3.15--
$80.00Jul 17$0.00$1.00$0.50$0.10 06/18$0.10–$1.10$0.10--
$80.00Aug 21$0.10$2.55$1.33$0.39 06/26$0.43–$1.33$0.39--
$80.00Jan 15$1.10$4.00$2.55$2.72 06/17$1.73–$2.78$2.55--
$80.00Jan 21$7.50$12.50$10.00$8.05 06/24$7.50–$10.50$8.05--
$210.00Jul 17$65.80$69.30$67.55$43.00 07/02$36.75–$72.80$65.80--
$72.50Jan 15$0.45$3.60$2.03$1.70 06/25$1.20–$2.20$1.70--
$70.00Nov 20$0.00$3.20$1.60$1.65 06/02$0.73–$1.92$1.60--
$70.00Jan 21$4.50$9.50$7.00$6.60 06/18$5.50–$7.50$6.60--
$65.00Aug 21$0.15$1.00$0.57$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$2.90$1.45$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$2.65$1.33$0.60 07/09$0.57–$1.33$0.60--
$22.50Jan 15$0.05$2.35$1.20$0.05 06/04$0.10–$1.20$0.05--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 226
Total Puts 130
Put/Call Ratio 0.58
Net Difference 96

Prior's Put/Call Breakdown

Total Calls 190
Total Puts 179
Put/Call Ratio 0.94
Net Difference 11

Prior 7-Day Put/Call Summary

Total Calls 1,077
Total Puts 778
Average Put/Call Ratio 0.75
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