Tour v456
SPHR
SPHERE ENTERTAINMENT A
$140.17 -0.80%
(7/29 14:07) ◀
|
Wednesday, July 29, 2026 (6:08pm)
January 2026
|
▶ (7/30 14:07)
◀ 7/29 18:08 ▶

Option Volume

Detail
ℹ
Current (07/29) 753
Calls: 410 (54%)
Puts: 343 (46%)
Prior (07/28) 1,139
Calls: 838 (74%)
Puts: 301 (26%)
Current vs Prior -33.89%
Calls: -51.07% (Calls)
Puts: +13.95% (Puts)
Prior 7-Day Total 2,679
Calls: 1,628 (61%)
Puts: 1,051 (39%)
Prior 7-Day Average 382
Calls: 232 (61%)
Puts: 150 (39%)
Current vs Prior 7-Day Avg +96.75%
Calls: +76.29%
Puts: +128.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $404.0K
Calls: $289.3K (72%)
Puts: $114.7K (28%)
Prior (07/28) $577.2K
Calls: $425.0K (74%)
Puts: $152.2K (26%)
Current vs Prior -30.01%
Calls: -31.93%
Puts: -24.63%
Prior 7-Day Total $1.71M
Calls: $1.19M (70%)
Puts: $514.9K (30%)
Prior 7-Day Average $244.1K
Calls: $170.6K (70%)
Puts: $73.6K (30%)
Current vs Prior 7-Day Avg +65.49%
Calls: +69.62%
Puts: +55.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.84
Prior (07/28) 0.36
Current vs Prior +132.91%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -23.32%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/29) 16,905
Calls: 12,474 (74%)
Puts: 4,431 (26%)
Prior (07/28) 1,506
Calls: 696 (46%)
Puts: 810 (54%)
Current vs Prior +1022.51%
Prior 7-Day Total 20,914
Calls: 17,900 (86%)
Puts: 3,014 (14%)
Prior 7-Day Average 2,987
Calls: 2,557 (86%)
Puts: 430 (14%)
Current vs Prior 7-Day Avg +465.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.66% | 19.98%
Prior 16.38% | 21.30%
Current vs Prior -4.42% | -6.23%
Prior 7-Day Avg 16.99% | 21.62%
Current vs 7-Day Avg -7.85% | -7.61%
Prior 7-Day Eod 16.38% | 21.30%
Current vs 7-Day Eod -4.42% | -6.23%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.02% | 21.20%
Calls: 22.40% | 18.77%
Puts: 25.64% | 23.62%
Prior 19.36% | 12.18%
Calls: 24.32% | 6.79%
Puts: 14.40% | 17.57%
Current vs Prior +24.07% | +74.06%
Prior 7-Day Avg 19.36% | 12.18%
Calls: 24.32% | 6.79%
Puts: 14.40% | 17.57%
Current vs 7-Day Avg +24.07% | +74.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($289.3K). Dollar volume significantly above 7-day average (65% higher). Volume explosion - 97% above 7-day average (753 vs avg 382). P/C ratio rising 133% - increased hedging/bearish 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 10 found (avg delta 0.69, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2125.5028.50$27.0011.1%--0.8918
$120.00Aug 2121.4024.70$23.0514.3%--0.8420
$125.00Aug 2117.5020.30$18.9014.8%--0.7442
$130.00Aug 2114.0017.30$15.6521.1%--0.6945
$135.00Aug 2111.4014.50$12.9523.9%--0.6133
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2121.6024.50$23.0512.6%--0.7612
$155.00Aug 2117.8020.50$19.1514.1%--0.6918
$150.00Aug 2113.6017.40$15.5024.5%--0.6324
$145.00Aug 2110.7014.10$12.4027.4%--0.5529

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 234, top 156)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.502.95$1.73141.6%1560.16409
$150.00Aug 214.307.00$5.6547.8%220.37589
$140.00Aug 218.0011.10$9.5532.5%80.5347
$160.00Aug 211.004.90$2.95132.2%10.23133
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 218.2011.50$9.8533.5%340.47193
$135.00Aug 215.708.50$7.1039.4%90.3932
$130.00Aug 214.007.20$5.6057.1%30.3163
$120.00Aug 211.303.40$2.3589.4%10.1769

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. 14 found (best R:R 5.25, avg 2.06)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$1.22$3.78$1.223.10$161.22
$150.00$155.00Aug 21$1.30$3.70$1.302.85$151.30
$155.00$160.00Aug 21$1.40$3.60$1.402.57$156.40
$145.00$150.00Aug 21$1.60$3.40$1.602.13$146.60
$140.00$145.00Aug 21$2.30$2.70$2.301.17$142.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.80$4.20$0.805.25$119.20
$130.00$125.00Aug 21$0.90$4.10$0.904.56$129.10
$135.00$130.00Aug 21$1.50$3.50$1.502.33$133.50
$125.00$120.00Aug 21$2.35$2.65$2.351.13$122.65
$145.00$140.00Aug 21$2.55$2.45$2.550.96$142.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 4.88, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.15$4.15$0.854.88$124.15
$115.00$120.00Aug 21$3.95$3.95$1.053.76$118.95
$135.00$140.00Aug 21$3.40$3.40$1.602.12$138.40
$125.00$130.00Aug 21$3.25$3.25$1.751.86$128.25
$130.00$135.00Aug 21$2.70$2.70$2.301.17$132.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$3.90$3.90$1.103.55$156.10
$155.00$150.00Aug 21$3.65$3.65$1.352.70$151.35
$150.00$145.00Aug 21$3.10$3.10$1.901.63$146.90
$140.00$135.00Aug 21$2.75$2.75$2.251.22$137.25
$145.00$140.00Aug 21$2.55$2.55$2.451.04$142.45

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. 10 found (cheapest 13.84% of stock, avg 16.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$9.55$9.85$19.40$120.60$159.4013.84%
$145.00Aug 21$7.25$12.40$19.65$125.35$164.6514.02%
$135.00Aug 21$12.95$7.10$20.05$114.95$155.0514.30%
$150.00Aug 21$5.65$15.50$21.15$128.85$171.1515.09%
$130.00Aug 21$15.65$5.60$21.25$108.75$151.2515.16%
$155.00Aug 21$4.35$19.15$23.50$131.50$178.5016.77%
$125.00Aug 21$18.90$4.70$23.60$101.40$148.6016.84%
$120.00Aug 21$23.05$2.35$25.40$94.60$145.4018.12%
$160.00Aug 21$2.95$23.05$26.00$134.00$186.0018.55%
$115.00Aug 21$27.00$1.55$28.55$86.45$143.5520.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.91% of stock, avg 7.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$120.00Aug 21$1.73$2.35$4.08$115.92$169.08
$160.00$120.00Aug 21$2.95$2.35$5.30$114.70$165.30
$165.00$125.00Aug 21$1.73$4.70$6.43$118.57$171.43
$155.00$120.00Aug 21$4.35$2.35$6.70$113.30$161.70
$165.00$130.00Aug 21$1.73$5.60$7.33$122.67$172.33
$160.00$125.00Aug 21$2.95$4.70$7.65$117.35$167.65
$150.00$120.00Aug 21$5.65$2.35$8.00$112.00$158.00
$160.00$130.00Aug 21$2.95$5.60$8.55$121.45$168.55
$165.00$135.00Aug 21$1.73$7.10$8.83$126.17$173.83
$155.00$125.00Aug 21$4.35$4.70$9.05$115.95$164.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 37.46, avg credit $3.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
150/155160/165Aug 21$4.87$0.1337.46$150.13$164.87
120/125140/145Aug 21$4.65$0.3513.29$120.35$144.65
145/150155/160Aug 21$4.50$0.509.00$145.50$159.50
135/140145/150Aug 21$4.35$0.656.69$135.65$149.35
145/150160/165Aug 21$4.32$0.686.35$145.68$164.32
125/130135/140Aug 21$4.30$0.706.14$125.70$139.30
115/120135/140Aug 21$4.20$0.805.25$115.80$139.20
135/140155/160Aug 21$4.15$0.854.88$135.85$159.15
115/120125/130Aug 21$4.05$0.954.26$115.95$129.05
135/140150/155Aug 21$4.05$0.954.26$135.95$154.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.18$4.8226.78
$145.00$150.00$155.00Aug 21$0.30$4.7015.67
$125.00$130.00$135.00Aug 21$0.55$4.458.09
$140.00$145.00$150.00Aug 21$0.70$4.306.14
$120.00$125.00$130.00Aug 21$0.90$4.104.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$150.00$155.00$160.00Aug 21$0.25$4.7519.00
$140.00$145.00$150.00Aug 21$0.55$4.458.09
$145.00$150.00$155.00Aug 21$0.55$4.458.09
$125.00$130.00$135.00Aug 21$0.60$4.407.33
$130.00$135.00$140.00Aug 21$1.25$3.753.00

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

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.51$4.49
$155.00$160.001:2Aug 21-$1.55$3.45
$150.00$155.001:2Aug 21-$3.05$1.95
$145.00$150.001:2Aug 21-$4.05$0.95
$140.00$145.001:2Aug 21-$4.95$0.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21$0.00$5.00
$120.00$115.001:2Aug 21-$0.75$4.25
$130.00$125.001:2Aug 21-$3.80$1.20
$135.00$130.001:2Aug 21-$4.10$0.90
$140.00$135.001:2Aug 21-$4.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.07%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Aug 21$5.700.443.5%4.07%7.51%--83
$150.00Aug 21$4.300.377.0%3.07%10.08%22589
$155.00Aug 21$2.700.3010.6%1.93%12.51%--68
$160.00Aug 21$1.000.2314.2%0.71%14.86%1133
$165.00Aug 21$0.500.1617.7%0.36%18.07%156409

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. 200 contracts (avg 326 vol/day, 155 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 01-15 call last traded $23.60 on 07/22 (now $23.00/$24.10) — try a limit near $23.55. Also watch the $100.00 01-15 call last traded $47.00 on 07/22 (now $46.50/$49.20) — try a limit near $47.00; the $100.00 01-21 call last traded $89.23 on 06/30 (now $60.50/$64.00) — try a limit near $62.25. Most tradeable put: the $180.00 11-20 put last traded $36.00 on 06/24 (now $43.10/$46.10) — try a limit near $43.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$8.00$11.10$9.55$7.70 07/24$7.55–$33.40$8.0047
$140.00Sep 18$11.00$15.50$13.25$11.00 07/23$10.70–$15.55$11.0026
$140.00Nov 20$17.80$20.70$19.25$19.50 07/22$16.95–$41.30$19.2530
$140.00Jan 15$23.00$24.10$23.55$23.60 07/22$20.30–$44.70$23.5527
$140.00Jan 21$41.50$46.50$44.00$43.77 07/22$40.45–$65.25$43.7710
$145.00Aug 21$5.70$8.80$7.25$5.50 07/23$5.95–$29.50$5.7083
$145.00Sep 18$8.50$13.00$10.75$8.70 07/23$9.10–$13.25$8.7016
$145.00Nov 20$15.20$19.00$17.10$18.50 07/22$15.25–$38.85$17.1031
$145.00Jan 15$19.10$22.00$20.55$21.30 07/22$18.85–$41.55$20.5511
$145.00Jan 21$39.50$44.50$42.00$42.12 07/14$38.50–$63.00$42.0035
$135.00Aug 21$11.40$14.50$12.95$10.00 07/23$9.70–$37.65$11.4033
$135.00Sep 18$13.50$17.50$15.50$16.20 07/21$12.75–$18.50$15.503
$135.00Nov 20$20.30$23.30$21.80$23.90 07/21$19.35–$44.70$21.8031
$135.00Jan 15$24.00$27.00$25.50$23.50 07/23$22.65–$47.80$24.0038
$135.00Jan 21$44.00$47.00$45.50$46.51 07/14$41.75–$67.75$45.5019
$150.00Aug 21$4.30$7.00$5.65$4.38 07/24$4.20–$25.85$4.38589
$150.00Sep 18$7.70$9.80$8.75$7.60 07/24$6.70–$10.85$7.7015
$150.00Nov 20$13.30$16.10$14.70$13.40 07/23$13.80–$35.85$13.404.0K
$150.00Jan 15$16.70$20.70$18.70$16.00 07/24$16.75–$38.70$16.7070
$150.00Feb 19$19.50$22.80$21.15$34.80 06/25$19.20–$41.90$21.1520
$150.00Jan 21$38.00$42.50$40.25$37.00 07/24$36.80–$60.50$38.0018
$130.00Aug 21$14.00$17.30$15.65$16.00 07/22$12.20–$41.65$15.6545
$130.00Sep 18$16.50$20.50$18.50$16.55 07/23$15.45–$22.05$16.555
$130.00Nov 20$23.20$26.00$24.60$33.00 07/10$21.40–$48.55$24.6016
$130.00Jan 15$26.00$30.50$28.25$25.00 07/23$25.00–$51.40$26.0035
$130.00Feb 19$28.50$33.30$30.90$43.37 07/06$27.45–$54.10$30.902
$130.00Jan 21$46.00$50.50$48.25$47.80 07/24$43.75–$70.25$47.8028
$155.00Aug 21$2.70$6.00$4.35$3.36 07/24$3.33–$22.40$3.3668
$155.00Sep 18$5.90$8.10$7.00$8.31 07/21$5.80–$8.90$7.0016
$155.00Nov 20$11.40$14.30$12.85$14.20 07/21$12.00–$32.65$12.8513
$155.00Jan 15$14.80$17.90$16.35$15.70 07/23$14.70–$35.75$15.708
$155.00Feb 19$17.50$21.20$19.35$32.00 07/07$17.35–$38.50$19.355
$155.00Jan 21$36.00$40.00$38.00$51.10 06/23$35.00–$58.50$38.001
$125.00Aug 21$17.50$20.30$18.90$19.21 07/21$15.20–$46.15$18.9042
$125.00Nov 20$26.00$29.00$27.50--$27.50–$27.50—$26.0016
$125.00Jan 15$28.50$32.50$30.50--$30.50–$30.50—$28.509
$125.00Jan 21$48.00$52.00$50.00--$50.00–$50.00—$48.004
$160.00Aug 21$1.00$4.90$2.95$2.70 07/24$2.30–$19.45$2.70133
$160.00Sep 18$3.60$6.60$5.10$4.90 07/23$4.70–$7.55$4.909
$160.00Nov 20$10.70$12.40$11.55$13.00 07/22$10.30–$30.00$11.55151
$160.00Jan 15$13.20$16.10$14.65$14.80 07/20$13.20–$33.00$14.6531
$160.00Jan 21$34.50$39.00$36.75$37.20 07/22$33.50–$56.25$36.7531
$160.00Feb 19$15.60$19.30$17.45--$17.45–$17.45—$15.602
$120.00Aug 21$21.40$24.70$23.05$22.91 07/21$18.45–$51.05$22.9120
$120.00Sep 18$23.50$28.00$25.75$22.60 07/23$21.50–$28.00$23.505
$120.00Nov 20$29.20$32.20$30.70$38.50 06/11$27.20–$56.00$30.703
$120.00Jan 15$32.00$35.50$33.75$48.86 06/24$30.05–$58.95$33.7544
$120.00Jan 21$50.50$55.00$52.75$55.25 06/08$48.25–$76.00$52.758
$165.00Aug 21$0.50$2.95$1.73$2.29 07/24$1.60–$16.70$1.73409
$165.00Nov 20$7.90$12.50$10.20$11.80 07/15$8.95–$27.00$10.208
$165.00Jan 15$12.30$14.60$13.45$14.60 07/21$11.50–$30.40$13.4518
$165.00Feb 19$14.00$18.50$16.25$28.11 06/24$14.35–$33.60$16.251
$165.00Jan 21$32.50$37.50$35.00--$35.00–$35.00—$32.5026
$115.00Aug 21$25.50$28.50$27.00$27.47 07/22$22.40–$55.55$27.0018
$115.00Jan 15$35.40$39.50$37.45$52.43 06/24$33.05–$62.85$37.45174
$115.00Jan 21$53.00$56.50$54.75$56.50 06/01$50.25–$79.00$54.7524
$115.00Nov 20$32.60$35.20$33.90--$33.90–$33.90—$32.602
$170.00Aug 21$1.20$2.45$1.83$1.68 07/24$1.02–$14.75$1.6832
$170.00Nov 20$6.50$11.00$8.75$9.80 07/21$8.15–$24.60$8.7542
$170.00Jan 15$9.50$13.70$11.60$12.70 07/24$10.95–$28.00$11.6038
$170.00Feb 19$12.50$17.00$14.75$16.00 07/15$13.15–$31.75$14.7549
$170.00Jan 21$31.00$35.50$33.25--$33.25–$33.25—$31.0076
$110.00Aug 21$30.00$33.00$31.50$50.15 06/16$26.45–$60.50$31.5027
$110.00Nov 20$36.00$40.50$38.25$63.00 07/01$33.60–$64.30$38.2510
$110.00Jan 15$38.20$42.80$40.50--$40.50–$40.50—$38.207
$110.00Jan 21$55.50$59.50$57.50--$57.50–$57.50—$55.5020
$175.00Aug 21$0.55$2.85$1.70$1.08 07/24$0.73–$12.20$1.0842
$175.00Sep 18$2.25$3.30$2.78$3.40 07/21$2.20–$4.20$2.784
$175.00Nov 20$6.90$8.50$7.70$19.82 07/02$6.65–$22.15$7.704
$175.00Jan 15$8.40$12.50$10.45$27.30 07/01$9.45–$25.90$10.456
$175.00Feb 19$11.00$15.50$13.25$28.00 07/01$11.80–$29.45$13.2510
$105.00Aug 21$34.50$37.50$36.00$42.80 06/01$30.70–$65.15$36.004
$105.00Jan 15$42.30$45.50$43.90$54.37 07/06$39.35–$70.95$43.906
$105.00Jan 21$58.00$62.00$60.00--$60.00–$60.00—$58.0011
$180.00Aug 21$0.05$2.65$1.35$0.62 07/24$0.50–$9.95$0.62608
$180.00Sep 18$0.40$3.10$1.75$3.50 07/20$1.75–$3.18$1.752
$180.00Nov 20$6.40$8.30$7.35$6.86 07/24$6.15–$20.20$6.86125
$180.00Jan 15$8.40$10.40$9.40$9.20 07/24$8.80–$23.95$9.208
$180.00Feb 19$9.50$14.00$11.75$12.00 07/20$10.70–$27.20$11.752
$180.00Jan 21$28.00$32.50$30.25$31.92 07/17$27.25–$48.50$30.2511
$100.00Aug 21$39.10$42.20$40.65$50.41 07/07$35.20–$70.20$40.653
$100.00Nov 20$43.80$47.00$45.40$44.00 07/21$40.70–$73.25$44.002
$100.00Jan 15$46.50$49.20$47.85$47.00 07/22$43.05–$74.75$47.0037
$100.00Jan 21$60.50$64.00$62.25$89.23 06/30$57.75–$87.20$62.2528
$97.50Jan 15$47.80$51.00$49.40$78.73 06/30$45.00–$76.60$49.404
$97.50Aug 21$41.20$45.90$43.55--$43.55–$43.55—$41.202
$97.50Jan 21$62.00$66.00$64.00--$64.00–$64.00—$62.0010
$185.00Aug 21$0.00$2.65$1.33$0.78 07/21$0.48–$8.15$0.7815
$185.00Jan 15$6.20$10.50$8.35$8.90 07/22$7.70–$22.15$8.353
$185.00Feb 19$8.50$13.00$10.75$24.00 07/01$9.70–$25.50$10.7510
$185.00Nov 20$4.60$6.50$5.55--$5.55–$5.55—$4.601
$185.00Jan 21$27.00$31.50$29.25--$29.25–$29.25—$27.001
$95.00Aug 21$43.50$48.00$45.75$64.05 06/16$39.85–$74.85$45.7511
$95.00Jan 15$49.80$53.00$51.40--$51.40–$51.40—$49.8033
$95.00Jan 21$63.50$68.00$65.75--$65.75–$65.75—$63.507
$92.50Aug 21$46.00$50.50$48.25$66.00 06/24$42.25–$77.60$48.251
$92.50Jan 15$51.80$55.40$53.60--$53.60–$53.60—$51.804
$190.00Aug 21$0.00$2.55$1.27$0.50 07/22$0.57–$6.70$0.5037
$190.00Nov 20$3.20$6.40$4.80$10.07 07/09$4.80–$16.55$4.8016
$190.00Jan 15$5.50$9.50$7.50$7.90 07/22$6.65–$20.20$7.50105
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$8.20$11.50$9.85$10.90 07/24$4.55–$13.60$9.85193
$140.00Sep 18$10.10$14.90$12.50$13.60 07/22$12.05–$16.45$12.5011
$140.00Nov 20$17.20$19.40$18.30$19.00 07/16$10.70–$21.95$18.304
$140.00Jan 15$19.40$22.50$20.95$23.72 07/24$12.95–$24.85$20.954
$140.00Feb 19$20.50$25.00$22.75$23.39 07/14$15.10–$26.20$22.751
$140.00Jan 21$34.00$38.50$36.25--$36.25–$36.25—$34.001
$145.00Aug 21$10.70$14.10$12.40$15.80 07/24$5.00–$16.75$12.4029
$145.00Sep 18$12.50$17.00$14.75$16.30 07/22$14.75–$19.55$14.756
$145.00Nov 20$19.00$23.00$21.00$20.80 07/15$12.75–$24.90$20.802
$145.00Jan 21$36.50$41.00$38.75$33.55 06/24$30.75–$40.75$36.501
$145.00Jan 15$22.60$25.00$23.80--$23.80–$23.80—$22.601
$135.00Aug 21$5.70$8.50$7.10$10.00 07/24$3.33–$10.85$7.1032
$135.00Sep 18$8.00$12.50$10.25$13.70 07/23$9.90–$13.65$10.259
$135.00Nov 20$14.80$16.60$15.70$14.16 07/10$9.25–$19.75$14.802
$135.00Jan 15$17.30$20.00$18.65$15.10 06/22$11.65–$21.70$17.3010
$135.00Jan 21$31.00$35.50$33.25--$33.25–$33.25—$31.0021
$150.00Aug 21$13.60$17.40$15.50$16.20 07/17$6.55–$19.70$15.5024
$150.00Sep 18$16.30$19.70$18.00$19.00 07/22$17.80–$22.85$18.001
$150.00Nov 20$22.90$25.20$24.05$24.60 07/22$14.70–$28.10$24.052
$150.00Jan 15$24.00$28.50$26.25$28.41 07/14$16.95–$30.85$26.253
$150.00Feb 19$26.50$30.20$28.35$19.00 07/01$19.50–$32.30$26.502
$150.00Jan 21$39.50$44.00$41.75--$41.75–$41.75—$39.505
$130.00Aug 21$4.00$7.20$5.60$7.95 07/24$2.55–$8.45$5.6063
$130.00Sep 18$6.00$10.50$8.25$9.00 07/22$7.95–$11.00$8.252
$130.00Nov 20$12.60$14.20$13.40$15.10 07/20$7.80–$16.80$13.4045
$130.00Jan 15$13.50$18.00$15.75$17.01 07/14$10.20–$18.95$15.758
$130.00Feb 19$16.00$20.50$18.25$19.08 07/14$12.00–$20.85$18.251
$130.00Jan 21$28.50$33.00$30.75--$30.75–$30.75—$28.501
$155.00Aug 21$17.80$20.50$19.15$8.75 07/02$8.15–$23.50$17.8018
$155.00Nov 20$25.50$28.30$26.90$26.90 07/17$16.75–$31.75$26.902
$155.00Jan 15$27.50$31.30$29.40$24.20 07/09$19.25–$34.00$27.501
$155.00Jan 21$42.50$47.00$44.75--$44.75–$44.75—$42.503
$125.00Aug 21$3.20$6.20$4.70$6.12 07/23$1.68–$6.45$4.7043
$125.00Sep 18$4.00$8.50$6.25$9.00 07/23$6.25–$9.05$6.251
$125.00Nov 20$10.70$12.10$11.40$12.52 07/24$6.80–$14.70$11.4032
$125.00Jan 15$12.00$15.90$13.95--$13.95–$13.95—$12.004
$125.00Jan 21$25.50$30.50$28.00--$28.00–$28.00—$25.5010
$160.00Aug 21$21.60$24.50$23.05$21.43 07/17$10.45–$28.05$21.6012
$160.00Nov 20$28.20$31.90$30.05$31.35 07/21$18.90–$34.85$30.0515
$160.00Jan 15$31.40$34.30$32.85$36.05 06/05$21.35–$37.35$32.851
$160.00Jan 21$45.50$50.50$48.00--$48.00–$48.00—$45.505
$120.00Aug 21$1.30$3.40$2.35$3.90 07/24$1.27–$4.85$2.3569
$120.00Sep 18$2.55$7.40$4.97$7.20 07/23$4.70–$7.30$4.9712
$120.00Nov 20$8.90$10.20$9.55$11.70 07/24$5.70–$12.20$9.5568
$120.00Jan 15$10.00$14.00$12.00$13.10 07/22$7.55–$14.00$12.0040
$120.00Jan 21$23.00$28.00$25.50$26.95 07/24$19.75–$27.35$25.503
$165.00Aug 21$25.00$28.50$26.75$26.10 07/16$12.70–$32.35$26.107
$165.00Jan 21$49.00$53.50$51.25$51.30 07/14$41.25–$54.00$51.259
$165.00Nov 20$31.50$35.50$33.50--$33.50–$33.50—$31.501
$115.00Aug 21$0.75$2.35$1.55$2.95 07/24$1.55–$3.65$1.55479
$115.00Sep 18$1.50$6.00$3.75$4.45 07/24$3.75–$5.70$3.751
$115.00Nov 20$7.30$9.20$8.25$6.00 06/23$4.75–$10.40$7.303
$115.00Feb 19$9.50$14.30$11.90$8.70 06/22$7.80–$13.55$9.501
$115.00Jan 21$21.00$25.50$23.25$23.30 07/14$18.00–$25.00$23.2535
$115.00Jan 15$8.10$12.10$10.10--$10.10–$10.10—$8.101
$170.00Aug 21$29.70$33.00$31.35$13.80 06/30$15.30–$36.90$29.702
$170.00Jan 21$52.00$56.50$54.25--$54.25–$54.25—$52.0051
$110.00Aug 21$1.00$3.40$2.20$1.70 07/24$1.00–$2.20$1.701.0K
$110.00Sep 18$0.50$4.90$2.70$4.00 07/24$2.70–$4.35$2.707
$110.00Nov 20$4.00$8.80$6.40$5.40 07/06$3.85–$8.45$5.4040
$110.00Jan 15$6.00$10.50$8.25$8.68 07/17$5.45–$10.35$8.2517
$110.00Jan 21$19.00$23.00$21.00$15.50 06/24$16.00–$22.50$19.0017
$105.00Aug 21$0.65$1.40$1.02$1.23 06/24$0.73–$1.88$1.0254
$105.00Sep 18$1.55$3.90$2.73$2.79 07/20$2.15–$3.35$2.731
$105.00Nov 20$4.90$5.90$5.40$4.70 07/06$3.50–$6.80$4.906
$105.00Feb 19$6.00$10.00$8.00$10.20 07/23$5.80–$10.20$8.0010
$105.00Jan 15$6.40$7.70$7.05--$7.05–$7.05—$6.405
$105.00Jan 21$16.50$21.00$18.75--$18.75–$18.75—$16.501
$180.00Nov 20$43.10$46.10$44.60$36.00 06/24$29.40–$50.25$43.102
$180.00Jan 15$44.10$48.90$46.50--$46.50–$46.50—$44.101
$100.00Aug 21$0.00$2.85$1.43$2.15 06/03$0.68–$1.88$1.4325
$100.00Sep 18$0.60$2.05$1.33$1.94 07/20$1.33–$2.73$1.331
$100.00Nov 20$3.30$5.80$4.55$3.50 07/06$2.83–$5.40$3.5014
$100.00Jan 15$5.20$6.40$5.80$7.08 07/23$3.85–$7.25$5.8034
$100.00Feb 19$5.00$9.50$7.25$8.00 07/20$5.10–$8.10$7.255
$100.00Jan 21$14.50$19.00$16.75$15.68 07/10$13.10–$18.00$15.687
$97.50Jan 15$3.90$6.90$5.40$4.80 06/12$3.55–$6.45$4.802
$97.50Aug 21$0.00$4.80$2.40--$2.40–$2.40—--2
$97.50Jan 21$13.50$18.00$15.75--$15.75–$15.75—$13.501
$185.00Jan 15$48.20$53.00$50.60--$50.60–$50.60—$48.201
$95.00Nov 20$2.55$4.90$3.73$5.74 06/09$2.40–$4.45$3.731
$95.00Jan 15$3.30$6.20$4.75$6.20 06/10$3.20–$6.10$4.7513
$95.00Jan 21$12.50$17.00$14.75$15.27 06/10$11.55–$16.00$14.751
$95.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--3
$92.50Aug 21$0.00$2.45$1.23--$1.23–$1.23—--9
$92.50Jan 15$2.00$6.50$4.25--$4.25–$4.25—$2.005
$190.00Jan 15$53.00$57.00$55.00$46.40 07/09$38.50–$60.40$53.001
$90.00Aug 21$0.00$3.90$1.95$0.40 06/26$0.48–$1.95$0.4010
$90.00Nov 20$0.50$4.90$2.70$2.00 06/29$2.08–$3.65$2.003
$90.00Jan 15$1.80$6.00$3.90--$3.90–$3.90—$1.8015
$90.00Jan 21$10.50$15.50$13.00--$13.00–$13.00—$10.502
$87.50Aug 21$0.00$2.50$1.25$0.45 07/20$0.45–$1.48$0.454
$87.50Jan 15$1.00$5.80$3.40--$3.40–$3.40—$1.004
$195.00Aug 21$52.50$57.00$54.75$56.50 07/22$31.35–$61.20$54.75--
$195.00Jan 15$56.50$61.00$58.75--$58.75–$58.75—$56.501
$85.00Jan 21$9.00$14.00$11.50$10.00 06/18$8.75–$12.50$10.0016
$85.00Aug 21$0.00$2.25$1.13--$1.13–$1.13—--4
$85.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--1
$85.00Jan 15$0.70$5.40$3.05--$3.05–$3.05—$0.705
$82.50Aug 21$0.00$2.40$1.20$1.00 05/29$0.38–$1.35$1.0015

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 410
Total Puts 343
Put/Call Ratio 0.84
Net Difference 67

Prior's Put/Call Breakdown

Total Calls 838
Total Puts 301
Put/Call Ratio 0.36
Net Difference 537

Prior 7-Day Put/Call Summary

Total Calls 1,628
Total Puts 1,051
Average Put/Call Ratio 1.09
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