Tour v394
SPHR
SPHERE ENTERTAINMENT A
$133.31 -3.57%
$133.35 (+0.03%)🌙
as of 07/23 07:08 PM
(7/22 20:55) ◀
|
Thursday, July 23, 2026 (7:08pm)
January 2026
|
▶ (7/24 03:49)
◀ 7/23 19:08 ▶

Option Volume

Detail
ℹ
Current (07/23) 149
Calls: 117 (79%)
Puts: 32 (21%)
Prior (07/22) 140
Calls: 115 (82%)
Puts: 25 (18%)
Current vs Prior +6.43%
Calls: +1.74% (Calls)
Puts: +28.00% (Puts)
Prior 7-Day Total 1,940
Calls: 1,282 (66%)
Puts: 658 (34%)
Prior 7-Day Average 277
Calls: 183 (66%)
Puts: 94 (34%)
Current vs Prior 7-Day Avg -46.24%
Calls: -36.12%
Puts: -65.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $156.8K
Calls: $129.0K (82%)
Puts: $27.8K (18%)
Prior (07/22) $187.0K
Calls: $142.8K (76%)
Puts: $44.2K (24%)
Current vs Prior -16.18%
Calls: -9.72%
Puts: -37.06%
Prior 7-Day Total $1.91M
Calls: $1.14M (60%)
Puts: $770.0K (40%)
Prior 7-Day Average $273.3K
Calls: $163.3K (60%)
Puts: $110.0K (40%)
Current vs Prior 7-Day Avg -42.64%
Calls: -21.02%
Puts: -74.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.27
Prior (07/22) 0.22
Current vs Prior +25.81%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -49.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 4,754
Calls: 4,344 (91%)
Puts: 410 (9%)
Prior (07/22) 5,227
Calls: 5,148 (98%)
Puts: 79 (2%)
Current vs Prior -9.05%
Prior 7-Day Total 27,293
Calls: 23,782 (87%)
Puts: 3,511 (13%)
Prior 7-Day Average 3,899
Calls: 3,397 (87%)
Puts: 501 (13%)
Current vs Prior 7-Day Avg +21.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.29% | 21.83%
Prior 17.29% | 22.06%
Current vs Prior +0.02% | -1.05%
Prior 7-Day Avg 12.66% | 20.28%
Current vs 7-Day Avg +36.55% | +7.63%
Prior 7-Day Eod 17.29% | 22.06%
Current vs 7-Day Eod +0.02% | -1.05%
Sentiment BEARISH

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

Strong bullish conviction with 82% of dollar volume in calls ($129.0K) vs puts ($27.8K). Extreme bullish P/C ratio of 0.27 - heavy call buying (117 calls vs 32 puts). Call-heavy open interest (4,344 calls vs 410 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 1 of results (avg 8.8%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2113.0014.20$13.608.8%30.56190

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. 2 found (avg delta 0.54, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 219.1010.30$9.7012.4%50.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2113.0014.20$13.608.8%30.56190

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 63, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 213.704.70$4.2023.8%230.30--
$160.00Aug 212.052.55$2.3021.7%110.19128
$135.00Aug 219.1010.30$9.7012.4%50.52--
$145.00Aug 215.406.50$5.9518.5%50.3777
$165.00Aug 211.202.00$1.6050.0%20.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 215.907.00$6.4517.1%40.3339
$130.00Aug 217.809.10$8.4515.4%40.4164
$120.00Aug 214.305.30$4.8020.8%30.2766
$140.00Aug 2113.0014.20$13.608.8%30.56190
$115.00Aug 212.803.70$3.2527.7%10.20--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 6.14, avg 2.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.70$4.30$0.706.14$160.70
$150.00$155.00Aug 21$0.87$4.13$0.874.75$150.87
$155.00$160.00Aug 21$1.03$3.97$1.033.85$156.03
$145.00$150.00Aug 21$1.75$3.25$1.751.86$146.75
$135.00$145.00Aug 21$3.75$6.25$3.751.67$138.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$1.55$3.45$1.552.23$118.45
$125.00$120.00Aug 21$1.65$3.35$1.652.03$123.35
$130.00$125.00Aug 21$2.00$3.00$2.001.50$128.00
$135.00$130.00Aug 21$2.40$2.60$2.401.08$132.60
$140.00$135.00Aug 21$2.75$2.25$2.750.82$137.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.22, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$145.00Aug 21$3.75$3.75$6.250.60$138.75
$145.00$150.00Aug 21$1.75$1.75$3.250.54$146.75
$155.00$160.00Aug 21$1.03$1.03$3.970.26$156.03
$150.00$155.00Aug 21$0.87$0.87$4.130.21$150.87
$160.00$165.00Aug 21$0.70$0.70$4.300.16$160.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$135.00Aug 21$2.75$2.75$2.251.22$137.25
$135.00$130.00Aug 21$2.40$2.40$2.600.92$132.60
$130.00$125.00Aug 21$2.00$2.00$3.000.67$128.00
$125.00$120.00Aug 21$1.65$1.65$3.350.49$123.35
$120.00$115.00Aug 21$1.55$1.55$3.450.45$118.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 15.42% of stock, avg 15.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$9.70$10.85$20.55$114.45$155.5515.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.64% of stock, avg 7.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$115.00Aug 21$1.60$3.25$4.85$110.15$169.85
$160.00$115.00Aug 21$2.30$3.25$5.55$109.45$165.55
$165.00$120.00Aug 21$1.60$4.80$6.40$113.60$171.40
$155.00$115.00Aug 21$3.33$3.25$6.58$108.42$161.58
$160.00$120.00Aug 21$2.30$4.80$7.10$112.90$167.10
$150.00$115.00Aug 21$4.20$3.25$7.45$107.55$157.45
$165.00$125.00Aug 21$1.60$6.45$8.05$116.95$173.05
$155.00$120.00Aug 21$3.33$4.80$8.13$111.87$163.13
$160.00$125.00Aug 21$2.30$6.45$8.75$116.25$168.75
$150.00$120.00Aug 21$4.20$4.80$9.00$111.00$159.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 9.00, avg credit $3.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
130/135145/150Aug 21$4.15$0.854.88$130.85$149.15
135/140155/160Aug 21$3.78$1.223.10$136.22$158.78
125/130145/150Aug 21$3.75$1.253.00$126.25$148.75
135/140150/155Aug 21$3.62$1.382.62$136.38$153.62
135/140160/165Aug 21$3.45$1.552.23$136.55$163.45
130/135155/160Aug 21$3.43$1.572.18$131.57$158.43
120/125145/150Aug 21$3.40$1.602.13$121.60$148.40
115/120145/150Aug 21$3.30$1.701.94$116.70$148.30
130/135150/155Aug 21$3.27$1.731.89$131.73$153.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.33$4.6714.15
$145.00$150.00$155.00Aug 21$0.88$4.124.68
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.35$4.6513.29
$130.00$135.00$140.00Aug 21$0.35$4.6513.29
$125.00$130.00$135.00Aug 21$0.40$4.6011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-2.20, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$145.001:2Aug 21-$2.20$7.80
$160.00$165.001:2Aug 21-$0.90$4.10
$155.00$160.001:2Aug 21-$1.27$3.73
$145.00$150.001:2Aug 21-$2.45$2.55
$150.00$155.001:2Aug 21-$2.46$2.54
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Aug 21-$1.70$3.30
$125.00$120.001:2Aug 21-$3.15$1.85
$130.00$125.001:2Aug 21-$4.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.83%, avg 3.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Aug 21$9.100.521.3%6.83%8.09%5--
$145.00Aug 21$5.400.378.8%4.05%12.82%577
$150.00Aug 21$3.700.3012.5%2.78%15.30%23--
$155.00Aug 21$2.850.2416.3%2.14%18.41%1--
$160.00Aug 21$2.050.1920.0%1.54%21.56%11128
$165.00Aug 21$1.200.1423.8%0.90%24.67%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. 176 contracts (avg 345 vol/day, 173 traded recently)

SPHR averages only 345 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 $130.00 01-15 call last traded $54.60 on 06/30 (now $24.30/$25.70) — try a limit near $25.00. Also watch the $135.00 01-15 call last traded $40.01 on 06/18 (now $21.70/$23.60) — try a limit near $22.65; the $145.00 09-18 call last traded $12.00 on 07/17 (now $8.50/$9.70) — try a limit near $9.10. Most tradeable put: the $140.00 08-21 put last traded $9.80 on 07/17 (now $13.00/$14.20) — try a limit near $13.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$9.10$10.30$9.70$14.70 07/15$9.70–$42.00$9.70--
$135.00Nov 20$17.70$21.00$19.35$25.11 07/17$19.35–$49.15$19.35--
$135.00Jan 15$21.70$23.60$22.65$40.01 06/18$22.65–$52.10$22.6538
$135.00Jan 21$39.50$44.00$41.75$46.51 07/14$41.75–$71.75$41.75--
$130.00Aug 21$11.70$12.70$12.20$21.75 07/13$12.20–$46.25$12.20--
$130.00Nov 20$19.80$23.00$21.40$33.00 07/10$21.40–$52.70$21.40--
$130.00Jan 15$24.30$25.70$25.00$54.60 06/30$25.00–$55.45$25.0024
$130.00Feb 19$25.50$29.40$27.45$43.37 07/06$27.45–$57.70$27.45--
$130.00Jan 21$41.50$46.00$43.75$72.10 06/30$43.75–$74.50$43.75--
$140.00Aug 21$7.10$8.00$7.55$12.60 07/17$7.55–$38.00$7.55--
$140.00Nov 20$15.70$18.20$16.95$21.65 07/17$16.95–$45.30$16.95--
$140.00Jan 15$19.40$21.20$20.30$26.76 07/13$20.30–$48.85$20.30--
$140.00Jan 21$38.90$42.00$40.45$46.75 06/08$40.45–$69.10$40.45--
$140.00Sep 18$10.30$11.10$10.70--$10.70–$13.15$10.3023
$125.00Aug 21$14.30$16.10$15.20$22.39 07/17$15.20–$50.75$15.20--
$125.00Nov 20$23.10$25.70$24.40$25.00 05/21$24.40–$56.50$24.40--
$145.00Aug 21$5.40$6.50$5.95$10.10 07/17$5.95–$34.10$5.9577
$145.00Sep 18$8.50$9.70$9.10$12.00 07/17$9.10–$13.25$9.1011
$145.00Nov 20$13.90$16.60$15.25$16.48 07/17$15.25–$42.30$15.25--
$145.00Jan 15$17.90$19.80$18.85$31.65 06/11$18.85–$45.75$18.85--
$145.00Jan 21$37.00$40.00$38.50$42.12 07/14$38.50–$67.00$38.50--
$120.00Aug 21$17.50$19.40$18.45$24.03 07/14$18.45–$55.20$18.45--
$120.00Nov 20$26.00$28.40$27.20$38.50 06/11$27.20–$60.45$27.20--
$120.00Jan 15$28.80$31.30$30.05$48.86 06/24$30.05–$62.50$30.05--
$120.00Jan 21$46.00$50.50$48.25$55.25 06/08$48.25–$79.75$48.25--
$150.00Aug 21$3.70$4.70$4.20$7.10 07/17$4.20–$30.05$4.20--
$150.00Sep 18$5.70$7.70$6.70$10.57 07/17$6.70–$10.85$6.70--
$150.00Nov 20$12.80$14.80$13.80$18.10 07/17$13.80–$39.20$13.804.0K
$150.00Jan 15$15.90$17.60$16.75$21.10 07/17$16.75–$42.35$16.75--
$150.00Feb 19$17.40$21.00$19.20$34.80 06/25$19.20–$45.30$19.20--
$150.00Jan 21$35.40$38.20$36.80$41.94 07/17$36.80–$64.50$36.80--
$115.00Aug 21$20.60$24.20$22.40$43.12 07/06$22.40–$59.80$22.40--
$115.00Jan 15$31.30$34.80$33.05$52.43 06/24$33.05–$66.35$33.05--
$115.00Jan 21$48.00$52.50$50.25$56.50 06/01$50.25–$82.75$50.25--
$155.00Aug 21$2.85$3.80$3.33$6.16 07/17$3.33–$26.45$3.33--
$155.00Nov 20$11.20$13.10$12.15$15.00 07/17$12.15–$36.25$12.15--
$155.00Jan 15$13.40$16.00$14.70$28.00 07/07$14.70–$39.50$14.709
$155.00Feb 19$15.70$19.00$17.35$32.00 07/07$17.35–$42.55$17.35--
$155.00Jan 21$33.00$37.00$35.00$51.10 06/23$35.00–$62.25$35.00--
$110.00Aug 21$24.70$28.20$26.45$50.15 06/16$26.45–$64.50$26.45--
$110.00Nov 20$31.80$35.40$33.60$63.00 07/01$33.60–$68.45$33.60--
$160.00Aug 21$2.05$2.55$2.30$4.80 07/17$2.30–$23.25$2.30128
$160.00Nov 20$9.80$10.80$10.30$14.30 07/17$10.30–$33.35$10.30--
$160.00Jan 15$11.90$14.50$13.20$17.60 07/17$13.20–$37.10$13.20--
$160.00Jan 21$32.00$35.00$33.50$37.60 07/17$33.50–$60.00$33.50--
$160.00Sep 18$4.50$4.90$4.70--$4.70–$4.70—$4.501
$105.00Aug 21$28.90$32.50$30.70$42.80 06/01$30.70–$69.35$30.70--
$105.00Jan 15$37.80$40.90$39.35$54.37 07/06$39.35–$74.40$39.35--
$165.00Aug 21$1.20$2.00$1.60$3.20 07/14$1.60–$20.35$1.60--
$165.00Nov 20$7.50$10.40$8.95$11.80 07/15$8.95–$30.75$8.95--
$165.00Jan 15$10.00$13.00$11.50$23.62 06/15$11.50–$34.25$11.50--
$165.00Feb 19$12.70$16.00$14.35$28.11 06/24$14.35–$37.55$14.35--
$100.00Aug 21$33.40$37.00$35.20$50.41 07/07$35.20–$74.10$35.20--
$100.00Jan 15$41.70$44.40$43.05$46.70 07/16$43.05–$79.00$43.05--
$100.00Jan 21$55.50$60.00$57.75$89.23 06/30$57.75–$92.00$57.75--
$97.50Jan 15$43.60$46.40$45.00$78.73 06/30$45.00–$81.10$45.00--
$170.00Aug 21$0.85$1.20$1.02$2.80 07/17$1.02–$17.50$1.02--
$170.00Nov 20$7.20$9.10$8.15$11.20 07/17$8.15–$28.40$8.15--
$170.00Jan 15$10.00$11.90$10.95$12.20 07/16$10.95–$31.60$10.95--
$170.00Feb 19$11.30$15.00$13.15$16.00 07/15$13.15–$35.15$13.15--
$95.00Aug 21$38.20$41.50$39.85$64.05 06/16$39.85–$78.85$39.85--
$95.00Jan 15$44.70$48.20$46.45$47.38 05/26$46.45–$83.25$46.45--
$92.50Aug 21$40.50$44.00$42.25$66.00 06/24$42.25–$81.30$42.25--
$175.00Aug 21$0.55$0.90$0.73$2.00 07/17$0.73–$15.10$0.7337
$175.00Nov 20$5.20$8.10$6.65$19.82 07/02$6.65–$25.60$6.65--
$175.00Jan 15$8.30$10.60$9.45$27.30 07/01$9.45–$29.50$9.45--
$175.00Feb 19$10.10$13.50$11.80$28.00 07/01$11.80–$32.85$11.80--
$90.00Aug 21$42.90$46.40$44.65$74.50 07/06$44.65–$83.80$44.65--
$90.00Jan 15$48.40$52.00$50.20$71.49 06/22$50.20–$87.35$50.20--
$90.00Jan 21$61.00$65.50$63.25$91.29 06/26$63.25–$98.50$63.25--
$87.50Aug 21$45.30$48.80$47.05$80.50 07/02$47.05–$86.40$47.05--
$180.00Aug 21$0.10$2.85$1.48$1.98 07/15$0.90–$12.70$1.48--
$180.00Nov 20$4.30$8.00$6.15$22.52 07/01$6.15–$23.75$6.15--
$180.00Jan 15$8.00$9.60$8.80$11.40 07/17$8.80–$27.25$8.8010
$180.00Feb 19$8.90$12.50$10.70$13.40 07/16$10.70–$30.65$10.70--
$180.00Jan 21$25.00$29.50$27.25$31.92 07/17$27.25–$52.00$27.25--
$85.00Jan 21$64.00$68.50$66.25$72.58 07/14$66.25–$102.00$66.25--
$82.50Aug 21$50.10$53.60$51.85$85.50 07/02$51.85–$91.30$51.85--
$185.00Aug 21$0.00$2.60$1.30$2.76 07/14$0.68–$10.40$1.30--
$185.00Jan 15$7.00$8.70$7.85$17.56 06/24$7.85–$25.20$7.85--
$185.00Feb 19$7.90$11.50$9.70$24.00 07/01$9.70–$28.65$9.70--
$80.00Aug 21$52.60$56.10$54.35$61.05 07/14$54.35–$93.70$54.35--
$80.00Jan 15$56.90$60.00$58.45$74.82 07/07$58.45–$96.20$58.45--
$80.00Jan 21$67.00$71.50$69.25$90.50 06/18$69.25–$105.50$69.25--
$77.50Aug 21$55.00$58.50$56.75$67.30 07/13$56.75–$96.20$56.75--
$77.50Jan 21$69.00$73.00$71.00$73.60 05/20$71.00–$107.25$71.00--
$190.00Aug 21$0.00$2.75$1.38$3.60 07/06$0.57–$8.40$1.38--
$190.00Nov 20$4.00$5.80$4.90$10.07 07/09$4.90–$19.35$4.90--
$190.00Jan 15$5.20$8.10$6.65$8.70 07/14$6.65–$23.20$6.65--
$190.00Feb 19$6.90$10.50$8.70$22.30 07/01$8.70–$26.80$8.70--
$190.00Jan 21$22.50$27.00$24.75$38.00 06/22$24.75–$48.25$24.75--
$195.00Aug 21$0.00$1.10$0.55$0.87 07/15$0.55–$6.95$0.55--
$195.00Nov 20$2.60$4.80$3.70$5.80 07/15$3.70–$17.35$3.70--
$195.00Jan 15$4.50$7.60$6.05$12.60 06/11$6.05–$21.25$6.05--
$195.00Feb 19$6.10$9.70$7.90$21.10 07/01$7.90–$24.75$7.90--
$195.00Jan 21$21.50$26.00$23.75$31.00 07/10$23.75–$46.25$23.75--
$200.00Aug 21$0.05$2.50$1.27$2.13 07/06$0.43–$5.90$1.27--
$200.00Nov 20$2.60$4.40$3.50$5.00 07/15$3.50–$15.75$3.50--
$200.00Jan 15$4.20$6.70$5.45$15.32 07/02$5.45–$19.65$5.45--
$200.00Feb 19$5.20$8.80$7.00$22.15 07/01$7.00–$23.40$7.00--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$10.30$11.40$10.85$7.60 07/17$2.85–$10.85$10.30--
$135.00Nov 20$18.50$21.00$19.75$14.16 07/10$9.05–$19.75$18.50--
$135.00Jan 15$21.20$22.20$21.70$15.10 06/22$11.05–$21.70$21.20--
$135.00Sep 18$13.30$14.00$13.65--$13.65–$13.65—$13.305
$130.00Aug 21$7.80$9.10$8.45$6.70 07/17$2.28–$8.45$7.8064
$130.00Nov 20$15.60$18.00$16.80$13.80 07/17$7.55–$16.80$15.60--
$130.00Jan 15$18.30$19.60$18.95$17.01 07/14$9.40–$18.95$18.30--
$130.00Feb 19$18.90$22.80$20.85$19.08 07/14$11.25–$20.85$19.08--
$140.00Aug 21$13.00$14.20$13.60$9.80 07/17$3.58–$13.60$13.00190
$140.00Nov 20$20.80$23.10$21.95$19.00 07/16$10.25–$21.95$20.80--
$140.00Jan 15$24.00$25.70$24.85$11.41 06/30$12.25–$24.85$24.00--
$140.00Feb 19$24.40$28.00$26.20$23.39 07/14$14.30–$26.20$24.40--
$140.00Jan 21$36.00$40.50$38.25$40.42 05/21$27.25–$38.25$38.25--
$125.00Aug 21$5.90$7.00$6.45$6.09 07/17$1.53–$6.45$6.0939
$125.00Nov 20$13.40$16.00$14.70$9.50 07/09$6.50–$14.70$13.40--
$145.00Aug 21$16.20$17.30$16.75$12.30 07/17$4.85–$16.75$16.20--
$145.00Nov 20$23.40$26.40$24.90$20.80 07/15$11.65–$24.90$23.40--
$145.00Jan 21$39.00$42.50$40.75$33.55 06/24$30.00–$40.75$39.00--
$120.00Aug 21$4.30$5.30$4.80$4.30 07/16$1.25–$4.85$4.3066
$120.00Sep 18$6.80$7.80$7.30$5.65 07/17$5.30–$7.30$6.8011
$120.00Nov 20$11.30$13.10$12.20$10.10 07/17$5.00–$12.20$11.30--
$120.00Jan 15$13.00$14.70$13.85$9.80 07/09$6.90–$13.85$13.00--
$120.00Jan 21$25.00$29.70$27.35$27.43 05/20$19.00–$27.35$27.35--
$150.00Aug 21$18.50$20.90$19.70$16.20 07/17$5.70–$19.70$18.50--
$150.00Jan 15$29.80$31.90$30.85$28.41 07/14$15.90–$30.85$29.80--
$150.00Feb 19$30.60$34.00$32.30$19.00 07/01$17.95–$32.30$30.60--
$115.00Aug 21$2.80$3.70$3.25$3.13 07/14$0.95–$3.65$3.13--
$115.00Nov 20$9.30$11.50$10.40$6.00 06/23$4.60–$10.40$9.30--
$115.00Feb 19$11.70$15.40$13.55$8.70 06/22$7.25–$13.55$11.70--
$115.00Jan 21$22.50$27.50$25.00$23.30 07/14$17.00–$25.00$23.30--
$155.00Aug 21$22.10$24.90$23.50$8.75 07/02$7.25–$23.50$22.10--
$155.00Nov 20$31.00$32.50$31.75$26.90 07/17$15.35–$31.75$31.00--
$155.00Jan 15$33.10$34.90$34.00$24.20 07/09$17.70–$34.00$33.10--
$110.00Aug 21$1.10$2.60$1.85$1.80 07/16$0.53–$2.15$1.80--
$110.00Nov 20$7.40$9.50$8.45$5.40 07/06$3.40–$8.45$7.40--
$110.00Jan 15$8.90$11.80$10.35$8.68 07/17$5.05–$10.35$8.90--
$110.00Jan 21$20.00$25.00$22.50$15.50 06/24$15.50–$22.50$20.00--
$160.00Aug 21$26.80$29.30$28.05$21.43 07/17$9.20–$28.05$26.80--
$160.00Nov 20$33.30$36.40$34.85$29.70 07/17$17.65–$34.85$33.30--
$160.00Jan 15$36.20$38.50$37.35$36.05 06/05$20.00–$37.35$36.20--
$105.00Aug 21$0.70$1.90$1.30$1.23 06/24$0.60–$1.88$1.23--
$105.00Nov 20$5.60$8.00$6.80$4.70 07/06$3.00–$6.80$5.60--
$105.00Feb 19$8.70$11.70$10.20$9.10 07/14$5.55–$10.20$9.106
$165.00Aug 21$31.00$33.70$32.35$26.10 07/16$10.95–$32.35$31.00--
$165.00Jan 21$51.50$56.50$54.00$51.30 07/14$39.75–$54.00$51.50--
$100.00Aug 21$0.00$1.85$0.93$2.15 06/03$0.55–$1.88$0.93--
$100.00Nov 20$4.60$6.20$5.40$3.50 07/06$2.35–$5.40$4.60--
$100.00Jan 15$6.80$7.70$7.25$5.92 07/15$3.53–$7.25$6.8029
$100.00Feb 19$6.80$9.00$7.90$7.14 07/14$4.80–$8.10$7.14--
$100.00Jan 21$15.50$20.50$18.00$15.68 07/10$12.45–$18.00$15.68--
$97.50Jan 15$6.00$6.90$6.45$4.80 06/12$3.28–$6.45$6.00--
$170.00Aug 21$35.60$38.20$36.90$13.80 06/30$13.35–$36.90$35.60--
$95.00Nov 20$3.20$5.70$4.45$5.74 06/09$2.28–$4.45$4.45--
$95.00Jan 15$5.30$6.90$6.10$6.20 06/10$2.90–$6.10$6.10--
$95.00Jan 21$13.50$18.50$16.00$15.27 06/10$11.00–$16.00$15.27--
$90.00Aug 21$0.00$2.60$1.30$0.40 06/26$0.48–$1.45$0.40--
$90.00Nov 20$2.30$4.80$3.55$2.00 06/29$1.45–$3.60$2.30--
$87.50Aug 21$0.00$2.55$1.27$0.33 07/17$0.40–$1.48$0.33--
$180.00Nov 20$48.50$52.00$50.25$36.00 06/24$27.50–$50.25$48.50--
$85.00Jan 21$10.00$15.00$12.50$10.00 06/18$8.50–$12.50$10.00--
$82.50Aug 21$0.00$2.45$1.23$1.00 05/29$0.38–$1.35$1.00--
$80.00Aug 21$0.10$2.00$1.05$0.39 06/26$0.43–$1.33$0.39--
$80.00Jan 15$1.65$4.20$2.93$2.72 06/17$1.73–$2.93$2.72--
$80.00Jan 21$8.50$13.00$10.75$8.05 06/24$7.50–$10.75$8.50--
$190.00Jan 15$58.80$62.00$60.40$46.40 07/09$36.10–$60.40$58.80--
$72.50Jan 15$0.70$3.40$2.05$1.70 06/25$1.20–$2.20$1.70--
$195.00Aug 21$59.90$62.50$61.20$59.90 06/08$27.80–$61.20$59.90--
$70.00Nov 20$0.55$3.30$1.92$1.65 06/02$0.73–$1.92$1.65--
$70.00Jan 21$5.50$10.50$8.00$6.60 06/18$5.50–$8.00$6.60--
$200.00Aug 21$64.40$68.60$66.50$61.50 07/14$31.25–$66.50$64.40--
$65.00Aug 21$0.00$1.75$0.88$0.39 06/09$0.35–$1.20$0.39--
$60.00Nov 20$0.00$2.85$1.43$0.49 07/01$0.55–$1.58$0.49--
$42.50Jan 15$0.00$2.65$1.33$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--
$25.00Jan 15$0.00$2.35$1.18$0.29 07/14$0.43–$1.20$0.29--
$22.50Jan 15$0.05$2.30$1.17$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 117
Total Puts 32
Put/Call Ratio 0.27
Net Difference 85

Prior's Put/Call Breakdown

Total Calls 115
Total Puts 25
Put/Call Ratio 0.22
Net Difference 90

Prior 7-Day Put/Call Summary

Total Calls 1,282
Total Puts 658
Average Put/Call Ratio 0.54
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