Tour v423
SPHR
SPHERE ENTERTAINMENT A
$139.95 +2.71%
(7/24 03:49) ◀
|
Monday, July 27, 2026 (7:07pm)
January 2026
|
▶ (7/28 19:07)
◀ 7/27 19:07 ▶

Option Volume

Detail
ℹ
Current (07/27) 585
Calls: 86 (15%)
Puts: 499 (85%)
Prior (07/24) 159
Calls: 93 (58%)
Puts: 66 (42%)
Current vs Prior +267.92%
Calls: -7.53% (Calls)
Puts: +656.06% (Puts)
Prior 7-Day Total 1,680
Calls: 1,120 (67%)
Puts: 560 (33%)
Prior 7-Day Average 240
Calls: 160 (67%)
Puts: 80 (33%)
Current vs Prior 7-Day Avg +143.75%
Calls: -46.25%
Puts: +523.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $162.8K
Calls: $40.3K (25%)
Puts: $122.6K (75%)
Prior (07/24) $153.3K
Calls: $88.9K (58%)
Puts: $64.3K (42%)
Current vs Prior +6.25%
Calls: -54.72%
Puts: +90.51%
Prior 7-Day Total $1.77M
Calls: $1.10M (62%)
Puts: $676.4K (38%)
Prior 7-Day Average $253.4K
Calls: $156.8K (62%)
Puts: $96.6K (38%)
Current vs Prior 7-Day Avg -35.74%
Calls: -74.32%
Puts: +26.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 5.80
Prior (07/24) 0.71
Current vs Prior +717.60%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +970.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 785
Calls: 543 (69%)
Puts: 242 (31%)
Prior (07/24) 2,015
Calls: 739 (37%)
Puts: 1,276 (63%)
Current vs Prior -61.04%
Prior 7-Day Total 26,152
Calls: 21,879 (84%)
Puts: 4,273 (16%)
Prior 7-Day Average 3,736
Calls: 3,125 (84%)
Puts: 610 (16%)
Current vs Prior 7-Day Avg -78.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.40% | 21.26%
Prior 16.73% | 21.21%
Current vs Prior -2.00% | +0.23%
Prior 7-Day Avg 15.63% | 21.14%
Current vs 7-Day Avg +4.91% | +0.54%
Prior 7-Day Eod 16.73% | 21.21%
Current vs 7-Day Eod -2.00% | +0.23%
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

Strong bearish conviction with 75% of dollar volume in puts ($122.6K) vs calls ($40.3K). Unusually high activity with volume up 268% vs prior - elevated interest. Volume explosion - 144% above 7-day average (585 vs avg 240). Extreme bearish P/C ratio of 5.80 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 8.5%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 219.9010.70$10.307.8%30.5344
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2125.9028.40$27.159.2%10.818

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 0.67, highest 0.81)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 219.9010.70$10.307.8%30.5344
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2125.9028.40$27.159.2%10.818

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 546, top 450)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 215.607.00$6.3022.2%200.39182
$165.00Aug 211.952.55$2.2526.7%130.1934
$180.00Aug 210.501.30$0.9088.9%100.09--
$155.00Aug 214.204.90$4.5515.4%80.3173
$175.00Aug 210.902.10$1.5080.0%70.1336
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 211.352.55$1.9561.5%4500.13--
$120.00Aug 212.753.40$3.0821.1%220.1970
$135.00Aug 217.308.20$7.7511.6%50.3933
$130.00Aug 215.406.50$5.9518.5%10.3264
$165.00Aug 2125.9028.40$27.159.2%10.818

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 15.67, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.30$4.70$0.3015.67$170.30
$165.00$170.00Aug 21$0.45$4.55$0.4510.11$165.45
$175.00$180.00Aug 21$0.60$4.40$0.607.33$175.60
$160.00$165.00Aug 21$0.95$4.05$0.954.26$160.95
$155.00$160.00Aug 21$1.35$3.65$1.352.70$156.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$1.13$3.87$1.133.42$118.87
$130.00$120.00Aug 21$2.87$7.13$2.872.48$127.13
$135.00$130.00Aug 21$1.80$3.20$1.801.78$133.20
$165.00$135.00Aug 21$19.40$10.60$19.400.55$145.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.83, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$145.00Aug 21$2.05$2.05$2.950.69$142.05
$145.00$150.00Aug 21$1.95$1.95$3.050.64$146.95
$150.00$155.00Aug 21$1.75$1.75$3.250.54$151.75
$155.00$160.00Aug 21$1.35$1.35$3.650.37$156.35
$160.00$165.00Aug 21$0.95$0.95$4.050.23$160.95
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$135.00Aug 21$19.40$19.40$10.601.83$145.60
$135.00$130.00Aug 21$1.80$1.80$3.200.56$133.20
$130.00$120.00Aug 21$2.87$2.87$7.130.40$127.13
$120.00$115.00Aug 21$1.13$1.13$3.870.29$118.87

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 21.01% of stock, avg 21.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Aug 21$2.25$27.15$29.40$135.60$194.4021.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 3.00% of stock, avg 6.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$115.00Aug 21$2.25$1.95$4.20$110.80$169.20
$160.00$115.00Aug 21$3.20$1.95$5.15$109.85$165.15
$165.00$120.00Aug 21$2.25$3.08$5.33$114.67$170.33
$160.00$120.00Aug 21$3.20$3.08$6.28$113.72$166.28
$155.00$115.00Aug 21$4.55$1.95$6.50$108.50$161.50
$155.00$120.00Aug 21$4.55$3.08$7.63$112.37$162.63
$165.00$130.00Aug 21$2.25$5.95$8.20$121.80$173.20
$150.00$115.00Aug 21$6.30$1.95$8.25$106.75$158.25
$160.00$130.00Aug 21$3.20$5.95$9.15$120.85$169.15
$150.00$120.00Aug 21$6.30$3.08$9.38$110.62$159.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.35, avg credit $4.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
130/135140/145Aug 21$3.85$1.153.35$131.15$143.85
130/135145/150Aug 21$3.75$1.253.00$131.25$148.75
130/135150/155Aug 21$3.55$1.452.45$131.45$153.55
135/165175/180Aug 21$20.00$10.002.00$145.00$195.00
135/165170/175Aug 21$19.70$10.301.91$145.30$189.70
115/120140/145Aug 21$3.18$1.821.75$116.82$143.18
130/135155/160Aug 21$3.15$1.851.70$131.85$158.15
115/120145/150Aug 21$3.08$1.921.60$116.92$148.08
115/120150/155Aug 21$2.88$2.121.36$117.12$152.88
130/135160/165Aug 21$2.75$2.251.22$132.25$162.75

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 (5)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.20$4.8024.00
$150.00$155.00$160.00Aug 21$0.40$4.6011.50
$155.00$160.00$165.00Aug 21$0.40$4.6011.50
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.21, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Aug 21-$0.30$4.70
$170.00$175.001:2Aug 21-$1.20$3.80
$160.00$165.001:2Aug 21-$1.30$3.70
$165.00$170.001:2Aug 21-$1.35$3.65
$155.00$160.001:2Aug 21-$1.85$3.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Aug 21-$0.21$9.79
$120.00$115.001:2Aug 21-$0.82$4.18
$135.00$130.001:2Aug 21-$4.15$0.85
$165.00$135.001:2Aug 21$11.65$18.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.07%, avg 2.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$9.900.530.0%7.07%7.11%344
$145.00Aug 21$7.500.463.6%5.36%8.97%381
$150.00Aug 21$5.600.397.2%4.00%11.18%20182
$155.00Aug 21$4.200.3110.8%3.00%13.75%873
$160.00Aug 21$2.800.2414.3%2.00%16.33%2--
$165.00Aug 21$1.950.1917.9%1.39%19.29%1334
$170.00Aug 21$1.250.1521.5%0.89%22.37%1--
$175.00Aug 21$0.900.1325.0%0.64%25.69%736
$180.00Aug 21$0.500.0928.6%0.36%28.97%10--

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. 186 contracts (avg 326 vol/day, 186 traded recently)

SPHR averages only 326 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $140.00 08-21 call last traded $7.70 on 07/24 (now $9.90/$10.70) — try a limit near $9.90. Also watch the $155.00 08-21 call last traded $3.36 on 07/24 (now $4.20/$4.90) — try a limit near $4.20; the $145.00 08-21 call last traded $5.50 on 07/23 (now $7.50/$9.00) — try a limit near $7.50. Most tradeable put: the $165.00 08-21 put last traded $26.10 on 07/16 (now $25.90/$28.40) — try a limit near $26.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$9.90$10.70$10.30$7.70 07/24$7.55–$38.00$9.9044
$140.00Sep 18$12.10$14.60$13.35$11.00 07/23$10.70–$15.55$12.10--
$140.00Nov 20$19.80$21.10$20.45$19.50 07/22$16.95–$45.30$19.80--
$140.00Jan 15$22.30$25.50$23.90$23.60 07/22$20.30–$48.85$23.60--
$140.00Jan 21$41.50$46.00$43.75$43.77 07/22$40.45–$69.10$43.75--
$135.00Aug 21$12.20$13.50$12.85$10.00 07/23$9.70–$42.00$12.20--
$135.00Sep 18$15.70$17.60$16.65$16.20 07/21$12.75–$18.50$16.20--
$135.00Nov 20$21.50$23.50$22.50$23.90 07/21$19.35–$49.15$22.50--
$135.00Jan 15$24.40$28.00$26.20$23.50 07/23$22.65–$52.10$24.40--
$135.00Jan 21$43.50$48.00$45.75$46.51 07/14$41.75–$71.75$45.75--
$145.00Aug 21$7.50$9.00$8.25$5.50 07/23$5.95–$34.10$7.5081
$145.00Sep 18$10.90$12.70$11.80$8.70 07/23$9.10–$13.25$10.90--
$145.00Nov 20$16.60$19.70$18.15$18.50 07/22$15.25–$42.30$18.15--
$145.00Jan 15$19.70$23.00$21.35$21.30 07/22$18.85–$45.75$21.30--
$145.00Jan 21$40.00$43.00$41.50$42.12 07/14$38.50–$67.00$41.50--
$130.00Aug 21$15.00$16.70$15.85$16.00 07/22$12.20–$46.25$15.85--
$130.00Sep 18$18.20$20.50$19.35$16.55 07/23$15.45–$22.05$18.20--
$130.00Nov 20$24.20$26.20$25.20$33.00 07/10$21.40–$52.70$25.20--
$130.00Jan 15$27.20$29.50$28.35$25.00 07/23$25.00–$55.45$27.20--
$130.00Feb 19$29.30$32.30$30.80$43.37 07/06$27.45–$57.70$30.80--
$130.00Jan 21$46.50$49.80$48.15$47.80 07/24$43.75–$74.50$47.80--
$150.00Aug 21$5.60$7.00$6.30$4.38 07/24$4.20–$30.05$5.60182
$150.00Sep 18$9.00$10.10$9.55$7.60 07/24$6.70–$10.85$9.00--
$150.00Nov 20$15.30$17.50$16.40$13.40 07/23$13.80–$39.20$15.30--
$150.00Jan 15$17.80$20.50$19.15$16.00 07/24$16.75–$42.35$17.80--
$150.00Feb 19$20.10$24.00$22.05$34.80 06/25$19.20–$45.30$22.05--
$150.00Jan 21$38.50$40.90$39.70$37.00 07/24$36.80–$64.50$38.50--
$125.00Aug 21$18.60$20.40$19.50$19.21 07/21$15.20–$50.75$19.21--
$155.00Aug 21$4.20$4.90$4.55$3.36 07/24$3.33–$26.45$4.2073
$155.00Sep 18$6.20$9.00$7.60$8.31 07/21$5.80–$8.90$7.60--
$155.00Nov 20$12.70$15.80$14.25$14.20 07/21$12.00–$36.25$14.20--
$155.00Jan 15$15.90$19.00$17.45$15.70 07/23$14.70–$39.50$15.90--
$155.00Feb 19$18.40$21.30$19.85$32.00 07/07$17.35–$42.55$19.85--
$155.00Jan 21$36.00$39.50$37.75$51.10 06/23$35.00–$62.25$37.75--
$120.00Aug 21$21.90$24.50$23.20$22.91 07/21$18.45–$55.20$22.91--
$120.00Sep 18$24.10$27.80$25.95$22.60 07/23$21.50–$28.00$24.10--
$120.00Nov 20$30.10$32.30$31.20$38.50 06/11$27.20–$60.45$31.20--
$120.00Jan 15$33.10$35.20$34.15$48.86 06/24$30.05–$62.50$34.15--
$120.00Jan 21$50.50$54.50$52.50$55.25 06/08$48.25–$79.75$52.50--
$160.00Aug 21$2.80$3.60$3.20$2.70 07/24$2.30–$23.25$2.80--
$160.00Sep 18$4.50$8.00$6.25$4.90 07/23$4.70–$7.55$4.90--
$160.00Nov 20$11.80$14.00$12.90$13.00 07/22$10.30–$33.35$12.90--
$160.00Jan 15$14.00$17.50$15.75$14.80 07/20$13.20–$37.10$14.80--
$160.00Jan 21$34.50$37.50$36.00$37.20 07/22$33.50–$60.00$36.00--
$115.00Aug 21$26.00$28.60$27.30$27.47 07/22$22.40–$59.80$27.30--
$115.00Jan 15$36.20$38.60$37.40$52.43 06/24$33.05–$66.35$37.40--
$115.00Jan 21$52.50$57.10$54.80$56.50 06/01$50.25–$82.75$54.80--
$165.00Aug 21$1.95$2.55$2.25$2.29 07/24$1.60–$20.35$2.2534
$165.00Nov 20$9.50$12.50$11.00$11.80 07/15$8.95–$30.75$11.00--
$165.00Jan 15$12.70$15.10$13.90$14.60 07/21$11.50–$34.25$13.90--
$165.00Feb 19$15.10$18.40$16.75$28.11 06/24$14.35–$37.55$16.75--
$110.00Aug 21$30.40$32.90$31.65$50.15 06/16$26.45–$64.50$31.65--
$110.00Nov 20$36.40$40.10$38.25$63.00 07/01$33.60–$68.45$38.25--
$170.00Aug 21$1.25$2.35$1.80$1.68 07/24$1.02–$17.50$1.68--
$170.00Nov 20$7.90$11.20$9.55$9.80 07/21$8.15–$28.40$9.55--
$170.00Jan 15$11.00$13.50$12.25$12.70 07/24$10.95–$31.60$12.2539
$170.00Feb 19$13.30$16.40$14.85$16.00 07/15$13.15–$35.15$14.85--
$105.00Aug 21$34.70$38.20$36.45$42.80 06/01$30.70–$69.35$36.45--
$105.00Jan 15$42.50$45.40$43.95$54.37 07/06$39.35–$74.40$43.95--
$175.00Aug 21$0.90$2.10$1.50$1.08 07/24$0.73–$15.10$1.0836
$175.00Sep 18$2.20$4.90$3.55$3.40 07/21$2.20–$4.20$3.40--
$175.00Nov 20$6.70$10.00$8.35$19.82 07/02$6.65–$25.60$8.35--
$175.00Jan 15$9.50$12.20$10.85$27.30 07/01$9.45–$29.50$10.85--
$175.00Feb 19$11.90$15.20$13.55$28.00 07/01$11.80–$32.85$13.55--
$100.00Aug 21$39.50$42.90$41.20$50.41 07/07$35.20–$74.10$41.20--
$100.00Nov 20$44.00$47.80$45.90$44.00 07/21$40.70–$76.85$44.00--
$100.00Jan 15$46.10$50.00$48.05$47.00 07/22$43.05–$79.00$47.00--
$100.00Jan 21$60.50$65.00$62.75$89.23 06/30$57.75–$92.00$62.75--
$180.00Aug 21$0.50$1.30$0.90$0.62 07/24$0.50–$12.70$0.62--
$180.00Sep 18$1.20$3.70$2.45$3.50 07/20$2.15–$3.18$2.45--
$180.00Nov 20$6.00$7.70$6.85$6.86 07/24$6.15–$23.75$6.85--
$180.00Jan 15$9.30$10.90$10.10$9.20 07/24$8.80–$27.25$9.30--
$180.00Feb 19$10.80$14.50$12.65$12.00 07/20$10.70–$30.65$12.00--
$180.00Jan 21$28.00$33.00$30.50$31.92 07/17$27.25–$52.00$30.50--
$97.50Jan 15$48.00$51.50$49.75$78.73 06/30$45.00–$81.10$49.75--
$95.00Aug 21$44.30$47.70$46.00$64.05 06/16$39.85–$78.85$46.00--
$185.00Aug 21$0.30$1.10$0.70$0.78 07/21$0.48–$10.40$0.70--
$185.00Jan 15$7.50$10.80$9.15$8.90 07/22$7.70–$25.20$8.90--
$185.00Feb 19$9.60$13.50$11.55$24.00 07/01$9.70–$28.65$11.55--
$92.50Aug 21$46.60$50.00$48.30$66.00 06/24$42.25–$81.30$48.30--
$90.00Aug 21$49.10$52.50$50.80$74.50 07/06$44.65–$83.80$50.80--
$90.00Jan 15$53.90$57.50$55.70$71.49 06/22$50.20–$87.35$55.70--
$90.00Jan 21$66.50$70.60$68.55$91.29 06/26$63.25–$98.50$68.55--
$190.00Aug 21$0.00$2.60$1.30$0.50 07/22$0.57–$8.40$0.50--
$190.00Nov 20$3.30$7.20$5.25$10.07 07/09$4.90–$19.35$5.25--
$190.00Jan 15$6.60$10.00$8.30$7.90 07/22$6.65–$23.20$7.90--
$190.00Feb 19$8.50$12.50$10.50$22.30 07/01$8.70–$26.80$10.50--
$190.00Jan 21$25.50$28.50$27.00$27.30 07/24$24.75–$48.25$27.00--
$87.50Aug 21$51.30$54.90$53.10$80.50 07/02$47.05–$86.40$53.10--
$85.00Jan 21$69.50$73.30$71.40$71.25 07/24$66.25–$102.00$71.25--
$195.00Aug 21$0.00$2.45$1.23$0.45 07/22$0.55–$6.95$0.45--
$195.00Sep 18$0.05$3.30$1.67$1.55 07/21$0.98–$2.13$1.55--
$195.00Nov 20$3.70$5.10$4.40$5.80 07/15$3.70–$17.35$4.40--
$195.00Jan 15$5.80$9.00$7.40$12.60 06/11$6.05–$21.25$7.40--
$195.00Feb 19$7.10$10.60$8.85$21.10 07/01$7.90–$24.75$8.85--
$195.00Jan 21$24.00$29.00$26.50$31.00 07/10$23.75–$46.25$26.50--
$82.50Aug 21$56.30$59.80$58.05$85.50 07/02$51.85–$91.30$58.05--
$80.00Aug 21$58.60$62.40$60.50$61.05 07/14$54.35–$93.70$60.50--
$80.00Jan 15$62.40$66.10$64.25$74.82 07/07$58.45–$96.20$64.25--
$80.00Jan 21$73.00$76.40$74.70$73.75 07/24$69.25–$105.50$73.75--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$9.30$10.90$10.10$10.90 07/24$3.58–$13.60$10.10--
$140.00Sep 18$12.30$13.90$13.10$13.60 07/22$12.05–$16.45$13.10--
$140.00Nov 20$17.50$20.30$18.90$19.00 07/16$10.25–$21.95$18.90--
$140.00Jan 15$20.40$22.80$21.60$23.72 07/24$12.25–$24.85$21.60--
$140.00Feb 19$21.40$25.30$23.35$23.39 07/14$14.30–$26.20$23.35--
$135.00Aug 21$7.30$8.20$7.75$10.00 07/24$2.85–$10.85$7.7533
$135.00Sep 18$9.70$11.50$10.60$13.70 07/23$9.90–$13.65$10.60--
$135.00Nov 20$15.50$17.90$16.70$14.16 07/10$9.05–$19.75$15.50--
$135.00Jan 15$17.50$20.30$18.90$15.10 06/22$11.05–$21.70$17.50--
$145.00Aug 21$12.00$13.30$12.65$15.80 07/24$4.85–$16.75$12.65--
$145.00Sep 18$15.00$16.50$15.75$16.30 07/22$14.90–$19.55$15.75--
$145.00Nov 20$19.50$22.90$21.20$20.80 07/15$11.65–$24.90$20.80--
$145.00Jan 21$36.50$41.50$39.00$33.55 06/24$30.00–$40.75$36.50--
$130.00Aug 21$5.40$6.50$5.95$7.95 07/24$2.28–$8.45$5.9564
$130.00Sep 18$7.00$9.60$8.30$9.00 07/22$7.95–$11.00$8.30--
$130.00Nov 20$13.00$14.50$13.75$15.10 07/20$7.55–$16.80$13.75--
$130.00Jan 15$15.00$17.50$16.25$17.01 07/14$9.40–$18.95$16.25--
$130.00Feb 19$16.10$20.40$18.25$19.08 07/14$11.25–$20.85$18.25--
$150.00Aug 21$14.70$16.40$15.55$16.20 07/17$5.70–$19.70$15.55--
$150.00Sep 18$17.40$19.70$18.55$19.00 07/22$17.80–$22.85$18.55--
$150.00Nov 20$22.20$26.00$24.10$24.60 07/22$13.55–$28.10$24.10--
$150.00Jan 15$25.20$28.50$26.85$28.41 07/14$15.90–$30.85$26.85--
$150.00Feb 19$27.90$31.00$29.45$19.00 07/01$17.95–$32.30$27.90--
$125.00Aug 21$3.90$4.80$4.35$6.12 07/23$1.53–$6.45$4.35--
$125.00Sep 18$5.20$7.70$6.45$9.00 07/23$6.45–$9.05$6.45--
$125.00Nov 20$11.30$13.30$12.30$12.52 07/24$6.50–$14.70$12.3022
$155.00Aug 21$18.10$20.30$19.20$8.75 07/02$7.25–$23.50$18.10--
$155.00Nov 20$25.60$28.70$27.15$26.90 07/17$15.35–$31.75$26.90--
$155.00Jan 15$28.20$31.50$29.85$24.20 07/09$17.70–$34.00$28.20--
$120.00Aug 21$2.75$3.40$3.08$3.90 07/24$1.25–$4.85$3.0870
$120.00Sep 18$3.30$6.10$4.70$7.20 07/23$4.70–$7.30$4.70--
$120.00Nov 20$8.70$10.60$9.65$11.70 07/24$5.00–$12.20$9.65--
$120.00Jan 15$10.50$13.80$12.15$13.10 07/22$6.90–$14.00$12.1542
$120.00Jan 21$24.30$28.00$26.15$26.95 07/24$19.00–$27.35$26.15--
$160.00Aug 21$22.00$24.00$23.00$21.43 07/17$9.20–$28.05$22.00--
$160.00Nov 20$28.80$32.30$30.55$31.35 07/21$17.65–$34.85$30.55--
$160.00Jan 15$31.40$35.00$33.20$36.05 06/05$20.00–$37.35$33.20--
$115.00Aug 21$1.35$2.55$1.95$2.95 07/24$0.95–$3.65$1.95--
$115.00Sep 18$3.00$4.60$3.80$4.45 07/24$3.80–$5.70$3.80--
$115.00Nov 20$6.30$9.40$7.85$6.00 06/23$4.60–$10.40$6.30--
$115.00Feb 19$10.10$13.80$11.95$8.70 06/22$7.25–$13.55$10.10--
$115.00Jan 21$20.50$25.50$23.00$23.30 07/14$17.00–$25.00$23.00--
$165.00Aug 21$25.90$28.40$27.15$26.10 07/16$10.95–$32.35$26.108
$165.00Jan 21$48.50$53.50$51.00$51.30 07/14$39.75–$54.00$51.00--
$110.00Aug 21$1.20$2.20$1.70$1.70 07/24$0.53–$2.15$1.70--
$110.00Sep 18$2.80$3.60$3.20$4.00 07/24$2.88–$4.35$3.203
$110.00Nov 20$4.90$9.00$6.95$5.40 07/06$3.40–$8.45$5.40--
$110.00Jan 15$6.70$9.90$8.30$8.68 07/17$5.05–$10.35$8.30--
$110.00Jan 21$18.50$23.50$21.00$15.50 06/24$15.50–$22.50$18.50--
$170.00Aug 21$29.90$32.80$31.35$13.80 06/30$13.35–$36.90$29.90--
$105.00Aug 21$0.00$1.90$0.95$1.23 06/24$0.60–$1.88$0.95--
$105.00Sep 18$1.80$3.80$2.80$2.79 07/20$2.25–$3.35$2.79--
$105.00Nov 20$3.90$6.70$5.30$4.70 07/06$3.00–$6.80$4.70--
$105.00Feb 19$6.80$10.20$8.50$10.20 07/23$5.55–$10.20$8.50--
$100.00Aug 21$0.00$2.90$1.45$2.15 06/03$0.55–$1.88$1.45--
$100.00Sep 18$0.45$2.65$1.55$1.94 07/20$1.55–$2.73$1.55--
$100.00Nov 20$2.70$5.60$4.15$3.50 07/06$2.35–$5.40$3.50--
$100.00Jan 15$4.30$7.10$5.70$7.08 07/23$3.53–$7.25$5.70--
$100.00Feb 19$5.10$8.60$6.85$8.00 07/20$4.80–$8.10$6.85--
$100.00Jan 21$14.50$19.50$17.00$15.68 07/10$12.45–$18.00$15.68--
$180.00Nov 20$43.70$47.00$45.35$36.00 06/24$27.50–$50.25$43.70--
$97.50Jan 15$3.40$6.50$4.95$4.80 06/12$3.28–$6.45$4.80--
$95.00Nov 20$2.80$5.10$3.95$5.74 06/09$2.28–$4.45$3.95--
$95.00Jan 15$3.50$6.30$4.90$6.20 06/10$2.90–$6.10$4.90--
$95.00Jan 21$12.50$17.50$15.00$15.27 06/10$11.00–$16.00$15.00--
$90.00Aug 21$0.00$0.95$0.48$0.40 06/26$0.48–$1.45$0.40--
$90.00Nov 20$1.60$4.20$2.90$2.00 06/29$1.45–$3.65$2.00--
$190.00Jan 15$54.70$56.90$55.80$46.40 07/09$36.10–$60.40$54.70--
$87.50Aug 21$0.00$0.90$0.45$0.45 07/20$0.40–$1.48$0.45--
$85.00Jan 21$9.60$14.00$11.80$10.00 06/18$8.50–$12.50$10.00--
$195.00Aug 21$53.40$57.00$55.20$56.50 07/22$27.80–$61.20$55.20--
$82.50Aug 21$0.00$0.85$0.43$1.00 05/29$0.38–$1.35$0.43--
$80.00Aug 21$0.10$0.95$0.53$0.39 06/26$0.43–$1.33$0.39--
$80.00Jan 15$1.15$3.90$2.53$2.72 06/17$1.73–$2.97$2.53--
$80.00Jan 21$8.10$12.50$10.30$8.05 06/24$7.50–$10.75$8.10--
$200.00Aug 21$58.20$61.80$60.00$61.50 07/14$31.25–$66.50$60.00--
$72.50Jan 15$0.60$2.50$1.55$1.70 06/25$1.20–$2.20$1.55--
$70.00Nov 20$0.00$3.20$1.60$1.65 06/02$0.90–$1.92$1.60--
$70.00Jan 21$5.20$10.00$7.60$6.60 06/18$5.50–$8.00$6.60--
$210.00Sep 18$68.50$72.20$70.35$71.50 07/22$68.30–$76.45$70.35--
$65.00Aug 21$0.05$0.90$0.48$0.39 06/09$0.35–$1.20$0.39--
$60.00Nov 20$0.00$2.80$1.40$0.49 07/01$0.63–$1.58$0.49--
$220.00Aug 21$78.10$81.70$79.90$75.00 07/20$48.25–$86.60$78.10--
$40.00Jan 15$0.00$2.55$1.27$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 07/23$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 86
Total Puts 499
Put/Call Ratio 5.80
Net Difference -413

Prior's Put/Call Breakdown

Total Calls 93
Total Puts 66
Put/Call Ratio 0.71
Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 1,120
Total Puts 560
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