Tour v397
SPHR
SPHERE ENTERTAINMENT A
$136.26 +2.16%
(7/23 19:08) ◀
|
Friday, July 24, 2026 (3:49am)
January 2026
|
▶ (7/27 19:07)
◀ 7/24 03:49 ▶

Option Volume

Detail
ℹ
Current (07/25) 159
Calls: 93 (58%)
Puts: 66 (42%)
Prior (07/23) 149
Calls: 117 (79%)
Puts: 32 (21%)
Current vs Prior +6.71%
Calls: -20.51% (Calls)
Puts: +106.25% (Puts)
Prior 7-Day Total 1,713
Calls: 1,164 (68%)
Puts: 549 (32%)
Prior 7-Day Average 244
Calls: 166 (68%)
Puts: 78 (32%)
Current vs Prior 7-Day Avg -35.03%
Calls: -44.07%
Puts: -15.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $153.3K
Calls: $88.9K (58%)
Puts: $64.3K (42%)
Prior (07/23) $156.8K
Calls: $129.0K (82%)
Puts: $27.8K (18%)
Current vs Prior -2.24%
Calls: -31.05%
Puts: +131.40%
Prior 7-Day Total $1.77M
Calls: $1.10M (62%)
Puts: $667.3K (38%)
Prior 7-Day Average $252.9K
Calls: $157.5K (62%)
Puts: $95.3K (38%)
Current vs Prior 7-Day Avg -39.39%
Calls: -43.56%
Puts: -32.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.71
Prior (07/23) 0.27
Current vs Prior +159.48%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +42.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/25) 2,015
Calls: 739 (37%)
Puts: 1,276 (63%)
Prior (07/23) 4,754
Calls: 4,344 (91%)
Puts: 410 (9%)
Current vs Prior -57.61%
Prior 7-Day Total 30,049
Calls: 26,647 (89%)
Puts: 3,402 (11%)
Prior 7-Day Average 4,292
Calls: 3,806 (89%)
Puts: 486 (11%)
Current vs Prior 7-Day Avg -53.06%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.73% | 21.21%
Prior 17.29% | 21.83%
Current vs Prior -3.23% | -2.84%
Prior 7-Day Avg 14.16% | 20.69%
Current vs 7-Day Avg +18.19% | +2.52%
Prior 7-Day Eod 17.29% | 21.83%
Current vs 7-Day Eod -3.23% | -2.84%
Sentiment BULLISH

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

P/C ratio rising 159% - increased hedging/bearish positioning. Put-heavy open interest (1,276 puts vs 739 calls) suggests hedging or bearish positioning. Declining open interest (down 58%) indicates positions being closed.

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 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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.56, highest 0.60)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 2114.4016.00$15.2010.5%10.6028
$140.00Aug 2111.4012.90$12.1512.3%100.53190

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 102, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 214.505.20$4.8514.4%250.33201
$160.00Aug 212.302.95$2.6324.7%110.21130
$165.00Aug 211.352.25$1.8050.0%80.1531
$175.00Aug 210.751.20$0.9845.9%80.09--
$140.00Aug 217.808.90$8.3513.2%60.4742
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 218.7010.30$9.5016.8%110.4524
$140.00Aug 2111.4012.90$12.1512.3%100.53190
$120.00Aug 212.304.50$3.4064.7%70.22--
$110.00Aug 211.552.40$1.9842.9%50.131.0K
$115.00Aug 212.503.40$2.9530.5%10.18--

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. 12 found (best R:R 28.41, avg 5.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.17$4.83$0.1728.41$170.17
$165.00$170.00Aug 21$0.65$4.35$0.656.69$165.65
$160.00$165.00Aug 21$0.83$4.17$0.835.02$160.83
$155.00$160.00Aug 21$0.92$4.08$0.924.43$155.92
$150.00$155.00Aug 21$1.30$3.70$1.302.85$151.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.45$4.55$0.4510.11$119.55
$115.00$110.00Aug 21$0.97$4.03$0.974.15$114.03
$130.00$120.00Aug 21$3.90$6.10$3.901.56$126.10
$135.00$130.00Aug 21$2.20$2.80$2.201.27$132.80
$140.00$135.00Aug 21$2.65$2.35$2.650.89$137.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.56, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$150.00Aug 21$3.50$3.50$6.500.54$143.50
$150.00$155.00Aug 21$1.30$1.30$3.700.35$151.30
$155.00$160.00Aug 21$0.92$0.92$4.080.23$155.92
$160.00$165.00Aug 21$0.83$0.83$4.170.20$160.83
$165.00$170.00Aug 21$0.65$0.65$4.350.15$165.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$3.05$3.05$1.951.56$141.95
$140.00$135.00Aug 21$2.65$2.65$2.351.13$137.35
$135.00$130.00Aug 21$2.20$2.20$2.800.79$132.80
$130.00$120.00Aug 21$3.90$3.90$6.100.64$126.10
$115.00$110.00Aug 21$0.97$0.97$4.030.24$114.03

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 15.04% of stock, avg 15.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$8.35$12.15$20.50$119.50$160.5015.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.77% of stock, avg 6.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$110.00Aug 21$1.80$1.98$3.78$106.22$168.78
$160.00$110.00Aug 21$2.63$1.98$4.61$105.39$164.61
$165.00$115.00Aug 21$1.80$2.95$4.75$110.25$169.75
$165.00$120.00Aug 21$1.80$3.40$5.20$114.80$170.20
$155.00$110.00Aug 21$3.55$1.98$5.53$104.47$160.53
$160.00$115.00Aug 21$2.63$2.95$5.58$109.42$165.58
$160.00$120.00Aug 21$2.63$3.40$6.03$113.97$166.03
$155.00$115.00Aug 21$3.55$2.95$6.50$108.50$161.50
$150.00$110.00Aug 21$4.85$1.98$6.83$103.17$156.83
$155.00$120.00Aug 21$3.55$3.40$6.95$113.05$161.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 6.69, avg credit $3.26)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.35$0.656.69$140.65$154.35
140/145155/160Aug 21$3.97$1.033.85$141.03$158.97
135/140150/155Aug 21$3.95$1.053.76$136.05$153.95
140/145160/165Aug 21$3.88$1.123.46$141.12$163.88
120/130140/150Aug 21$7.40$2.602.85$122.60$147.40
140/145165/170Aug 21$3.70$1.302.85$141.30$168.70
135/140155/160Aug 21$3.57$1.432.50$136.43$158.57
130/135150/155Aug 21$3.50$1.502.33$131.50$153.50
135/140160/165Aug 21$3.48$1.522.29$136.52$163.48
135/140165/170Aug 21$3.30$1.701.94$136.70$168.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 54.56, cheapest $0.09)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.09$4.9154.56
$160.00$165.00$170.00Aug 21$0.18$4.8226.78
$150.00$155.00$160.00Aug 21$0.38$4.6212.16
$165.00$170.00$175.00Aug 21$0.48$4.529.42
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$135.00$140.00$145.00Aug 21$0.40$4.6011.50
$130.00$135.00$140.00Aug 21$0.45$4.5510.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Aug 21-$1.35$8.65
$165.00$170.001:2Aug 21-$0.50$4.50
$170.00$175.001:2Aug 21-$0.81$4.19
$160.00$165.001:2Aug 21-$0.97$4.03
$155.00$160.001:2Aug 21-$1.71$3.29
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Aug 21-$1.01$3.99
$120.00$115.001:2Aug 21-$2.50$2.50
$130.00$120.001:2Aug 21$0.50$9.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.72%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$7.800.472.7%5.72%8.47%642
$150.00Aug 21$4.500.3310.1%3.30%13.39%25201
$155.00Aug 21$3.200.2613.8%2.35%16.10%668
$160.00Aug 21$2.300.2117.4%1.69%19.11%11130
$165.00Aug 21$1.350.1521.1%0.99%22.08%831
$175.00Aug 21$0.750.0928.4%0.55%28.98%8--
$170.00Aug 21$0.300.1124.8%0.22%24.98%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. 174 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 $80.00 01-21 call last traded $90.50 on 06/18 (now $69.00/$73.50) — try a limit near $71.25. Also watch the $130.00 01-21 call last traded $72.10 on 06/30 (now $43.00/$46.50) — try a limit near $44.75; the $150.00 09-18 call last traded $10.57 on 07/17 (now $7.40/$8.20) — try a limit near $7.80. Most tradeable put: the $145.00 08-21 put last traded $12.30 on 07/17 (now $14.40/$16.00) — try a limit near $14.40.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$10.10$11.20$10.65$14.70 07/15$9.70–$42.00$10.65--
$135.00Nov 20$18.60$21.50$20.05$25.11 07/17$19.35–$49.15$20.05--
$135.00Jan 15$22.50$24.40$23.45$40.01 06/18$22.65–$52.10$23.45--
$135.00Jan 21$41.00$44.50$42.75$46.51 07/14$41.75–$71.75$42.75--
$140.00Aug 21$7.80$8.90$8.35$12.60 07/17$7.55–$38.00$8.3542
$140.00Nov 20$16.30$19.00$17.65$21.65 07/17$16.95–$45.30$17.65--
$140.00Jan 15$19.70$22.50$21.10$26.76 07/13$20.30–$48.85$21.10--
$140.00Jan 21$39.00$42.50$40.75$46.75 06/08$40.45–$69.10$40.75--
$130.00Aug 21$13.30$14.20$13.75$21.75 07/13$12.20–$46.25$13.75--
$130.00Nov 20$22.30$23.50$22.90$33.00 07/10$21.40–$52.70$22.90--
$130.00Jan 15$24.90$26.90$25.90$54.60 06/30$25.00–$55.45$25.90--
$130.00Feb 19$26.80$30.00$28.40$43.37 07/06$27.45–$57.70$28.40--
$130.00Jan 21$43.00$46.50$44.75$72.10 06/30$43.75–$74.50$44.7529
$145.00Aug 21$5.90$6.70$6.30$10.10 07/17$5.95–$34.10$6.30--
$145.00Sep 18$9.20$10.20$9.70$12.00 07/17$9.10–$13.25$9.70--
$145.00Nov 20$15.60$17.00$16.30$16.48 07/17$15.25–$42.30$16.30--
$145.00Jan 15$19.00$20.20$19.60$31.65 06/11$18.85–$45.75$19.60--
$145.00Jan 21$37.50$40.50$39.00$42.12 07/14$38.50–$67.00$39.00--
$125.00Aug 21$15.70$17.50$16.60$22.39 07/17$15.20–$50.75$16.60--
$125.00Nov 20$23.90$26.20$25.05$25.00 05/21$24.40–$56.50$25.00--
$150.00Aug 21$4.50$5.20$4.85$7.10 07/17$4.20–$30.05$4.85201
$150.00Sep 18$7.40$8.20$7.80$10.57 07/17$6.70–$10.85$7.8014
$150.00Nov 20$13.70$15.10$14.40$18.10 07/17$13.80–$39.20$14.40--
$150.00Jan 15$15.70$18.50$17.10$21.10 07/17$16.75–$42.35$17.1069
$150.00Feb 19$18.30$21.20$19.75$34.80 06/25$19.20–$45.30$19.75--
$150.00Jan 21$35.50$40.50$38.00$41.94 07/17$36.80–$64.50$38.0018
$120.00Aug 21$19.10$21.10$20.10$24.03 07/14$18.45–$55.20$20.10--
$120.00Nov 20$27.50$29.30$28.40$38.50 06/11$27.20–$60.45$28.40--
$120.00Jan 15$29.80$32.40$31.10$48.86 06/24$30.05–$62.50$31.10--
$120.00Jan 21$47.50$50.50$49.00$55.25 06/08$48.25–$79.75$49.00--
$155.00Aug 21$3.20$3.90$3.55$6.16 07/17$3.33–$26.45$3.5568
$155.00Nov 20$10.50$13.50$12.00$15.00 07/17$12.00–$36.25$12.00--
$155.00Jan 15$14.00$16.50$15.25$28.00 07/07$14.70–$39.50$15.25--
$155.00Feb 19$16.50$19.50$18.00$32.00 07/07$17.35–$42.55$18.00--
$155.00Jan 21$33.50$37.00$35.25$51.10 06/23$35.00–$62.25$35.25--
$115.00Aug 21$22.40$25.00$23.70$43.12 07/06$22.40–$59.80$23.70--
$115.00Jan 15$33.20$35.50$34.35$52.43 06/24$33.05–$66.35$34.35--
$115.00Jan 21$50.00$53.00$51.50$56.50 06/01$50.25–$82.75$51.50--
$160.00Aug 21$2.30$2.95$2.63$4.80 07/17$2.30–$23.25$2.63130
$160.00Nov 20$9.20$12.00$10.60$14.30 07/17$10.30–$33.35$10.60--
$160.00Jan 15$13.40$15.00$14.20$17.60 07/17$13.20–$37.10$14.20--
$160.00Jan 21$32.00$36.00$34.00$37.60 07/17$33.50–$60.00$34.00--
$110.00Aug 21$27.20$29.20$28.20$50.15 06/16$26.45–$64.50$28.20--
$110.00Nov 20$33.30$36.50$34.90$63.00 07/01$33.60–$68.45$34.90--
$165.00Aug 21$1.35$2.25$1.80$3.20 07/14$1.60–$20.35$1.8031
$165.00Nov 20$8.80$10.50$9.65$11.80 07/15$8.95–$30.75$9.65--
$165.00Jan 15$11.00$13.40$12.20$23.62 06/15$11.50–$34.25$12.20--
$165.00Feb 19$13.30$16.70$15.00$28.11 06/24$14.35–$37.55$15.00--
$105.00Aug 21$31.00$33.60$32.30$42.80 06/01$30.70–$69.35$32.30--
$105.00Jan 15$39.30$42.00$40.65$54.37 07/06$39.35–$74.40$40.65--
$170.00Aug 21$0.30$2.00$1.15$2.80 07/17$1.02–$17.50$1.15--
$170.00Nov 20$7.00$9.40$8.20$11.20 07/17$8.15–$28.40$8.20--
$170.00Jan 15$10.40$12.30$11.35$12.20 07/16$10.95–$31.60$11.35--
$170.00Feb 19$11.90$15.20$13.55$16.00 07/15$13.15–$35.15$13.55--
$100.00Aug 21$35.50$38.40$36.95$50.41 07/07$35.20–$74.10$36.95--
$100.00Jan 15$42.80$45.50$44.15$46.70 07/16$43.05–$79.00$44.15--
$100.00Jan 21$57.50$62.00$59.75$89.23 06/30$57.75–$92.00$59.75--
$175.00Aug 21$0.75$1.20$0.98$2.00 07/17$0.73–$15.10$0.98--
$175.00Nov 20$6.40$8.30$7.35$19.82 07/02$6.65–$25.60$7.35--
$175.00Jan 15$9.90$10.90$10.40$27.30 07/01$9.45–$29.50$10.40--
$175.00Feb 19$10.60$14.00$12.30$28.00 07/01$11.80–$32.85$12.30--
$97.50Jan 15$44.60$47.50$46.05$78.73 06/30$45.00–$81.10$46.05--
$95.00Aug 21$40.30$43.60$41.95$64.05 06/16$39.85–$78.85$41.95--
$95.00Jan 15$46.50$49.50$48.00$47.38 05/26$46.45–$83.25$47.38--
$180.00Aug 21$0.25$0.75$0.50$1.98 07/15$0.50–$12.70$0.50--
$180.00Nov 20$5.50$8.00$6.75$22.52 07/01$6.15–$23.75$6.75124
$180.00Jan 15$8.10$9.70$8.90$11.40 07/17$8.80–$27.25$8.90--
$180.00Feb 19$9.40$12.50$10.95$13.40 07/16$10.70–$30.65$10.95--
$180.00Jan 21$26.00$30.00$28.00$31.92 07/17$27.25–$52.00$28.00--
$92.50Aug 21$42.70$45.50$44.10$66.00 06/24$42.25–$81.30$44.10--
$90.00Aug 21$45.10$48.20$46.65$74.50 07/06$44.65–$83.80$46.65--
$90.00Jan 15$50.40$53.20$51.80$71.49 06/22$50.20–$87.35$51.80--
$90.00Jan 21$63.00$67.50$65.25$91.29 06/26$63.25–$98.50$65.25--
$185.00Aug 21$0.00$0.95$0.48$2.76 07/14$0.48–$10.40$0.48--
$185.00Jan 15$6.30$9.10$7.70$17.56 06/24$7.70–$25.20$7.70--
$185.00Feb 19$8.30$11.50$9.90$24.00 07/01$9.70–$28.65$9.90--
$87.50Aug 21$47.50$51.00$49.25$80.50 07/02$47.05–$86.40$49.25--
$85.00Jan 21$66.00$70.50$68.25$72.58 07/14$66.25–$102.00$68.25--
$190.00Aug 21$0.00$2.50$1.25$3.60 07/06$0.57–$8.40$1.25--
$190.00Nov 20$4.30$5.80$5.05$10.07 07/09$4.90–$19.35$5.05--
$190.00Jan 15$6.80$8.30$7.55$8.70 07/14$6.65–$23.20$7.55--
$190.00Feb 19$7.30$10.70$9.00$22.30 07/01$8.70–$26.80$9.00--
$190.00Jan 21$23.50$27.50$25.50$38.00 06/22$24.75–$48.25$25.50--
$82.50Aug 21$52.40$55.70$54.05$85.50 07/02$51.85–$91.30$54.05--
$80.00Aug 21$54.80$57.60$56.20$61.05 07/14$54.35–$93.70$56.20--
$80.00Jan 15$58.80$62.10$60.45$74.82 07/07$58.45–$96.20$60.45--
$80.00Jan 21$69.00$73.50$71.25$90.50 06/18$69.25–$105.50$71.2513
$195.00Aug 21$0.00$2.40$1.20$0.87 07/15$0.55–$6.95$0.87--
$195.00Nov 20$2.65$5.20$3.93$5.80 07/15$3.70–$17.35$3.93--
$195.00Jan 15$4.30$8.00$6.15$12.60 06/11$6.05–$21.25$6.15--
$195.00Feb 19$6.70$9.80$8.25$21.10 07/01$7.90–$24.75$8.25--
$195.00Jan 21$22.50$26.00$24.25$31.00 07/10$23.75–$46.25$24.25--
$77.50Aug 21$57.30$60.60$58.95$67.30 07/13$56.75–$96.20$58.95--
$77.50Jan 21$70.50$75.00$72.75$73.60 05/20$71.00–$107.25$72.75--
$200.00Aug 21$0.05$1.10$0.58$2.13 07/06$0.43–$5.90$0.58--
$200.00Nov 20$2.35$4.80$3.58$5.00 07/15$3.50–$15.75$3.58--
$200.00Jan 15$3.80$7.20$5.50$15.32 07/02$5.45–$19.65$5.50--
$200.00Feb 19$5.80$9.00$7.40$22.15 07/01$7.00–$23.40$7.40--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$8.70$10.30$9.50$7.60 07/17$2.85–$10.85$8.7024
$135.00Nov 20$16.90$19.30$18.10$14.16 07/10$9.05–$19.75$16.90--
$135.00Jan 15$19.60$21.40$20.50$15.10 06/22$11.05–$21.70$19.60--
$140.00Aug 21$11.40$12.90$12.15$9.80 07/17$3.58–$13.60$11.40190
$140.00Nov 20$18.80$22.00$20.40$19.00 07/16$10.25–$21.95$19.00--
$140.00Jan 15$21.70$24.40$23.05$11.41 06/30$12.25–$24.85$21.70--
$140.00Feb 19$24.10$27.00$25.55$23.39 07/14$14.30–$26.20$24.10--
$140.00Jan 21$35.50$40.00$37.75$40.42 05/21$27.25–$38.25$37.75--
$130.00Aug 21$6.60$8.00$7.30$6.70 07/17$2.28–$8.45$6.70--
$130.00Nov 20$14.60$17.10$15.85$13.80 07/17$7.55–$16.80$14.60--
$130.00Jan 15$16.60$19.30$17.95$17.01 07/14$9.40–$18.95$17.01--
$130.00Feb 19$18.20$21.80$20.00$19.08 07/14$11.25–$20.85$19.08--
$145.00Aug 21$14.40$16.00$15.20$12.30 07/17$4.85–$16.75$14.4028
$145.00Nov 20$21.60$25.00$23.30$20.80 07/15$11.65–$24.90$21.60--
$145.00Jan 21$38.50$43.00$40.75$33.55 06/24$30.00–$40.75$38.50--
$125.00Aug 21$5.00$6.10$5.55$6.09 07/17$1.53–$6.45$5.55--
$125.00Nov 20$12.40$14.20$13.30$9.50 07/09$6.50–$14.70$12.40--
$150.00Aug 21$17.60$19.30$18.45$16.20 07/17$5.70–$19.70$17.60--
$150.00Jan 15$28.20$30.30$29.25$28.41 07/14$15.90–$30.85$28.41--
$150.00Feb 19$29.60$33.00$31.30$19.00 07/01$17.95–$32.30$29.60--
$120.00Aug 21$2.30$4.50$3.40$4.30 07/16$1.25–$4.85$3.40--
$120.00Sep 18$5.80$7.10$6.45$5.65 07/17$5.30–$7.30$5.80--
$120.00Nov 20$10.50$12.40$11.45$10.10 07/17$5.00–$12.20$10.50--
$120.00Jan 15$12.70$15.30$14.00$9.80 07/09$6.90–$14.00$12.70--
$120.00Jan 21$25.30$28.50$26.90$27.43 05/20$19.00–$27.35$26.90--
$155.00Aug 21$21.30$23.00$22.15$8.75 07/02$7.25–$23.50$21.30--
$155.00Nov 20$28.90$31.20$30.05$26.90 07/17$15.35–$31.75$28.90--
$155.00Jan 15$31.60$33.90$32.75$24.20 07/09$17.70–$34.00$31.60--
$115.00Aug 21$2.50$3.40$2.95$3.13 07/14$0.95–$3.65$2.95--
$115.00Nov 20$8.80$10.50$9.65$6.00 06/23$4.60–$10.40$8.80--
$115.00Feb 19$11.60$15.10$13.35$8.70 06/22$7.25–$13.55$11.60--
$115.00Jan 21$22.80$26.00$24.40$23.30 07/14$17.00–$25.00$23.30--
$160.00Aug 21$25.00$28.00$26.50$21.43 07/17$9.20–$28.05$25.00--
$160.00Nov 20$32.10$34.90$33.50$29.70 07/17$17.65–$34.85$32.10--
$160.00Jan 15$34.60$37.00$35.80$36.05 06/05$20.00–$37.35$35.80--
$110.00Aug 21$1.55$2.40$1.98$1.80 07/16$0.53–$2.15$1.801.0K
$110.00Nov 20$6.00$8.70$7.35$5.40 07/06$3.40–$8.45$6.00--
$110.00Jan 15$7.90$11.30$9.60$8.68 07/17$5.05–$10.35$8.68--
$110.00Jan 21$20.00$24.50$22.25$15.50 06/24$15.50–$22.50$20.00--
$110.00Sep 18$3.40$4.30$3.85--$3.85–$3.85—$3.402
$165.00Aug 21$29.60$32.20$30.90$26.10 07/16$10.95–$32.35$29.60--
$165.00Jan 21$51.00$55.50$53.25$51.30 07/14$39.75–$54.00$51.30--
$105.00Aug 21$0.95$1.90$1.42$1.23 06/24$0.60–$1.88$1.23--
$105.00Nov 20$5.70$7.60$6.65$4.70 07/06$3.00–$6.80$5.70--
$105.00Feb 19$8.30$10.60$9.45$9.10 07/14$5.55–$10.20$9.10--
$170.00Aug 21$34.00$36.70$35.35$13.80 06/30$13.35–$36.90$34.00--
$100.00Aug 21$0.35$3.10$1.73$2.15 06/03$0.55–$1.88$1.73--
$100.00Nov 20$4.70$5.90$5.30$3.50 07/06$2.35–$5.40$4.70--
$100.00Jan 15$6.20$7.40$6.80$5.92 07/15$3.53–$7.25$6.20--
$100.00Feb 19$6.40$9.80$8.10$7.14 07/14$4.80–$8.10$7.14--
$100.00Jan 21$15.50$20.00$17.75$15.68 07/10$12.45–$18.00$15.68--
$97.50Jan 15$5.50$7.30$6.40$4.80 06/12$3.28–$6.45$5.50--
$95.00Nov 20$3.00$5.90$4.45$5.74 06/09$2.28–$4.45$4.45--
$95.00Jan 15$5.00$7.00$6.00$6.20 06/10$2.90–$6.10$6.00--
$95.00Jan 21$13.50$18.00$15.75$15.27 06/10$11.00–$16.00$15.27--
$180.00Nov 20$47.70$50.20$48.95$36.00 06/24$27.50–$50.25$47.70--
$90.00Aug 21$0.00$2.75$1.38$0.40 06/26$0.48–$1.45$0.40--
$90.00Nov 20$2.30$5.00$3.65$2.00 06/29$1.45–$3.65$2.30--
$87.50Aug 21$0.00$2.65$1.33$0.33 07/17$0.40–$1.48$0.33--
$85.00Jan 21$10.20$14.00$12.10$10.00 06/18$8.50–$12.50$10.20--
$190.00Jan 15$57.10$60.50$58.80$46.40 07/09$36.10–$60.40$57.10--
$82.50Aug 21$0.00$2.50$1.25$1.00 05/29$0.38–$1.35$1.00--
$80.00Aug 21$0.10$2.45$1.28$0.39 06/26$0.43–$1.33$0.39--
$80.00Jan 15$1.65$4.30$2.97$2.72 06/17$1.73–$2.97$2.72--
$80.00Jan 21$8.90$12.50$10.70$8.05 06/24$7.50–$10.75$8.90--
$195.00Aug 21$56.50$60.80$58.65$59.90 06/08$27.80–$61.20$58.65--
$200.00Aug 21$61.50$65.70$63.60$61.50 07/14$31.25–$66.50$61.50--
$72.50Jan 15$0.70$3.70$2.20$1.70 06/25$1.20–$2.20$1.70--
$70.00Nov 20$0.00$3.30$1.65$1.65 06/02$0.73–$1.92$1.65--
$70.00Jan 21$5.50$10.00$7.75$6.60 06/18$5.50–$8.00$6.60--
$65.00Aug 21$0.00$0.95$0.48$0.39 06/09$0.35–$1.20$0.39--
$60.00Nov 20$0.00$2.90$1.45$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 93
Total Puts 66
Put/Call Ratio 0.71
Net Difference 27

Prior's Put/Call Breakdown

Total Calls 117
Total Puts 32
Put/Call Ratio 0.27
Net Difference 85

Prior 7-Day Put/Call Summary

Total Calls 1,164
Total Puts 549
Average Put/Call Ratio 0.50
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