Tour v472
SPHR
SPHERE ENTERTAINMENT A
$148.32 +5.81%
$151.55 (+2.18%)🌙
as of 07/30 06:05 PM
(7/30 14:07) ◀
|
Thursday, July 30, 2026 (6:05pm)
January 2026
|
▶ (7/31 19:10)
◀ 7/30 18:05 ▶

Option Volume

Detail
ℹ
Current (07/30) 2,175
Calls: 1,109 (51%)
Puts: 1,066 (49%)
Prior (07/29) 753
Calls: 410 (54%)
Puts: 343 (46%)
Current vs Prior +188.84%
Calls: +170.49% (Calls)
Puts: +210.79% (Puts)
Prior 7-Day Total 3,302
Calls: 1,968 (60%)
Puts: 1,334 (40%)
Prior 7-Day Average 471
Calls: 281 (60%)
Puts: 190 (40%)
Current vs Prior 7-Day Avg +361.08%
Calls: +294.46%
Puts: +459.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $1.94M
Calls: $1.17M (60%)
Puts: $776.7K (40%)
Prior (07/29) $404.0K
Calls: $289.3K (72%)
Puts: $114.7K (28%)
Current vs Prior +381.16%
Calls: +303.46%
Puts: +577.12%
Prior 7-Day Total $2.03M
Calls: $1.45M (71%)
Puts: $584.1K (29%)
Prior 7-Day Average $289.9K
Calls: $206.5K (71%)
Puts: $83.4K (29%)
Current vs Prior 7-Day Avg +570.50%
Calls: +465.28%
Puts: +830.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.96
Prior (07/29) 0.84
Current vs Prior +14.90%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -11.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 17,331
Calls: 12,643 (73%)
Puts: 4,688 (27%)
Prior (07/29) 16,905
Calls: 12,474 (74%)
Puts: 4,431 (26%)
Current vs Prior +2.52%
Prior 7-Day Total 36,551
Calls: 29,212 (80%)
Puts: 7,339 (20%)
Prior 7-Day Average 5,221
Calls: 4,173 (80%)
Puts: 1,048 (20%)
Current vs Prior 7-Day Avg +231.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.15% | 18.14%
Prior 15.66% | 19.98%
Current vs Prior -16.04% | -9.21%
Prior 7-Day Avg 16.69% | 21.35%
Current vs 7-Day Avg -21.23% | -15.04%
Prior 7-Day Eod 15.66% | 19.98%
Current vs 7-Day Eod -16.04% | -9.21%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.98% | 12.61%
Calls: 15.38% | 10.81%
Puts: 12.57% | 14.40%
Prior 24.02% | 21.20%
Calls: 22.40% | 18.77%
Puts: 25.64% | 23.62%
Current vs Prior -41.80% | -40.52%
Prior 7-Day Avg 20.03% | 13.47%
Calls: 24.05% | 8.50%
Puts: 16.01% | 18.43%
Current vs 7-Day Avg -30.19% | -6.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.17M). Massive premium surge with dollar volume up 381% vs prior. Dollar volume significantly above 7-day average (571% higher). Unusually high activity with volume up 189% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 2 of results (avg 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2128.5031.40$29.959.7%200.9320
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2125.9028.50$27.209.6%10.86--

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. 12 found (avg delta 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2128.5031.40$29.959.7%200.9320
$125.00Aug 2124.1026.80$25.4510.6%200.8842
$130.00Aug 2119.7022.50$21.1013.3%--0.8445
$135.00Aug 2116.2018.60$17.4013.8%--0.7733
$140.00Aug 2112.6015.20$13.9018.7%100.6954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2125.9028.50$27.209.6%10.86--
$170.00Aug 2121.3024.00$22.6511.9%10.832
$165.00Aug 2117.1019.40$18.2512.6%10.777
$160.00Aug 2113.2015.60$14.4016.7%--0.6812
$155.00Aug 2110.1012.50$11.3021.2%80.5918

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.1K, top 442)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 212.053.00$2.5337.5%4420.24558
$150.00Aug 216.609.00$7.8030.8%4310.51611
$160.00Aug 213.305.20$4.2544.7%380.33133
$120.00Aug 2128.5031.40$29.959.7%200.9320
$125.00Aug 2124.1026.80$25.4510.6%200.8842
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 212.454.00$3.2348.0%380.2338
$145.00Aug 215.307.20$6.2530.4%380.4029
$150.00Aug 217.409.90$8.6528.9%170.5024
$130.00Aug 211.652.40$2.0336.9%120.1662
$155.00Aug 2110.1012.50$11.3021.2%80.5918

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. 15 found (best R:R 32.33, avg 4.88)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.15$4.85$0.1532.33$170.15
$165.00$170.00Aug 21$0.80$4.20$0.805.25$165.80
$155.00$160.00Aug 21$1.30$3.70$1.302.85$156.30
$160.00$165.00Aug 21$1.72$3.28$1.721.91$161.72
$150.00$155.00Aug 21$2.25$2.75$2.251.22$152.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$125.00Aug 21$0.38$4.62$0.3812.16$129.62
$125.00$120.00Aug 21$0.75$4.25$0.755.67$124.25
$135.00$130.00Aug 21$1.20$3.80$1.203.17$133.80
$140.00$135.00Aug 21$1.32$3.68$1.322.79$138.68
$145.00$140.00Aug 21$1.70$3.30$1.701.94$143.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 10.11, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.50$4.50$0.509.00$124.50
$125.00$130.00Aug 21$4.35$4.35$0.656.69$129.35
$130.00$135.00Aug 21$3.70$3.70$1.302.85$133.70
$135.00$140.00Aug 21$3.50$3.50$1.502.33$138.50
$140.00$145.00Aug 21$3.05$3.05$1.951.56$143.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Aug 21$4.55$4.55$0.4510.11$170.45
$170.00$165.00Aug 21$4.40$4.40$0.607.33$165.60
$165.00$160.00Aug 21$3.85$3.85$1.153.35$161.15
$160.00$155.00Aug 21$3.10$3.10$1.901.63$156.90
$155.00$150.00Aug 21$2.65$2.65$2.351.13$152.35

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. 12 found (cheapest 11.09% of stock, avg 14.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$7.80$8.65$16.45$133.55$166.4511.09%
$155.00Aug 21$5.55$11.30$16.85$138.15$171.8511.36%
$145.00Aug 21$10.85$6.25$17.10$127.90$162.1011.53%
$140.00Aug 21$13.90$4.55$18.45$121.55$158.4512.44%
$160.00Aug 21$4.25$14.40$18.65$141.35$178.6512.57%
$135.00Aug 21$17.40$3.23$20.63$114.37$155.6313.91%
$165.00Aug 21$2.53$18.25$20.78$144.22$185.7814.01%
$130.00Aug 21$21.10$2.03$23.13$106.87$153.1315.59%
$170.00Aug 21$1.73$22.65$24.38$145.62$194.3816.44%
$125.00Aug 21$25.45$1.65$27.10$97.90$152.1018.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.43% of stock, avg 5.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Aug 21$1.58$2.03$3.61$126.39$178.61
$170.00$130.00Aug 21$1.73$2.03$3.76$126.24$173.76
$165.00$130.00Aug 21$2.53$2.03$4.56$125.44$169.56
$175.00$135.00Aug 21$1.58$3.23$4.81$130.19$179.81
$170.00$135.00Aug 21$1.73$3.23$4.96$130.04$174.96
$165.00$135.00Aug 21$2.53$3.23$5.76$129.24$170.76
$175.00$140.00Aug 21$1.58$4.55$6.13$133.87$181.13
$160.00$130.00Aug 21$4.25$2.03$6.28$123.72$166.28
$170.00$140.00Aug 21$1.73$4.55$6.28$133.72$176.28
$165.00$140.00Aug 21$2.53$4.55$7.08$132.92$172.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 8.09, avg credit $3.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
120/125130/135Aug 21$4.45$0.558.09$120.55$134.45
135/140145/150Aug 21$4.37$0.636.94$135.63$149.37
150/155160/165Aug 21$4.37$0.636.94$150.63$164.37
120/125135/140Aug 21$4.25$0.755.67$120.75$139.25
130/135140/145Aug 21$4.25$0.755.67$130.75$144.25
130/135145/150Aug 21$4.25$0.755.67$130.75$149.25
145/150160/165Aug 21$4.12$0.884.68$145.88$164.12
140/145150/155Aug 21$3.95$1.053.76$141.05$153.95
155/160165/170Aug 21$3.90$1.103.55$156.10$168.90
125/130135/140Aug 21$3.88$1.123.46$126.12$138.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$120.00$125.00$130.00Aug 21$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.20$4.8024.00
$135.00$140.00$145.00Aug 21$0.45$4.5510.11
$125.00$130.00$135.00Aug 21$0.65$4.356.69
$165.00$170.00$175.00Aug 21$0.65$4.356.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.12$4.8840.67
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.25$4.7519.00
$135.00$140.00$145.00Aug 21$0.38$4.6212.16
$150.00$155.00$160.00Aug 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. 12 found (best net $-0.15, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Aug 21-$0.81$4.19
$165.00$170.001:2Aug 21-$0.93$4.07
$170.00$175.001:2Aug 21-$1.43$3.57
$155.00$160.001:2Aug 21-$2.95$2.05
$150.00$155.001:2Aug 21-$3.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$0.15$4.85
$135.00$130.001:2Aug 21-$0.83$4.17
$130.00$125.001:2Aug 21-$1.27$3.73
$140.00$135.001:2Aug 21-$1.91$3.09
$145.00$140.001:2Aug 21-$2.85$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.45%, avg 2.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$6.600.511.1%4.45%5.58%431611
$155.00Aug 21$4.100.414.5%2.76%7.27%368
$160.00Aug 21$3.300.337.9%2.22%10.10%38133
$165.00Aug 21$2.050.2411.2%1.38%12.63%442558
$170.00Aug 21$1.200.1714.6%0.81%15.43%633
$175.00Aug 21$0.800.1518.0%0.54%18.53%445

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, 150 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 $105.00 01-15 call last traded $54.37 on 07/06 (now $49.70/$52.30) — try a limit near $51.00. Also watch the $100.00 01-15 call last traded $47.00 on 07/22 (now $53.50/$56.30) — try a limit near $53.50; the $100.00 11-20 call last traded $44.00 on 07/21 (now $51.60/$54.40) — try a limit near $51.60. Most tradeable put: the $190.00 01-15 put last traded $46.40 on 07/09 (now $46.60/$49.50) — try a limit near $46.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$6.60$9.00$7.80$4.38 07/24$4.20–$22.00$6.60611
$150.00Sep 18$11.00$13.30$12.15$7.60 07/24$6.70–$12.15$11.0015
$150.00Nov 20$18.20$20.50$19.35$13.40 07/23$13.80–$31.40$18.204.0K
$150.00Jan 15$22.30$25.00$23.65$16.00 07/24$16.75–$34.70$22.3070
$150.00Feb 19$25.00$27.70$26.35$34.80 06/25$19.20–$37.70$26.358
$150.00Jan 21$44.00$47.50$45.75$37.00 07/24$36.80–$56.50$44.0018
$145.00Aug 21$9.60$12.10$10.85$5.50 07/23$5.95–$25.30$9.6083
$145.00Sep 18$13.70$15.90$14.80$8.70 07/23$9.10–$14.80$13.7016
$145.00Nov 20$20.50$23.30$21.90$18.50 07/22$15.25–$34.60$20.5031
$145.00Jan 15$23.90$27.30$25.60$21.30 07/22$18.85–$37.40$23.9011
$145.00Jan 21$45.50$49.50$47.50$42.12 07/14$38.50–$58.75$45.5035
$155.00Aug 21$4.10$7.00$5.55$3.36 07/24$3.33–$18.80$4.1068
$155.00Sep 18$8.70$10.90$9.80$8.31 07/21$5.80–$9.80$8.7017
$155.00Nov 20$15.90$18.60$17.25$14.20 07/21$12.00–$28.75$15.9032
$155.00Jan 15$19.80$22.50$21.15$15.70 07/23$14.70–$32.50$19.808
$155.00Feb 19$22.90$25.50$24.20$32.00 07/07$17.35–$35.25$24.205
$155.00Jan 21$42.00$45.50$43.75$51.10 06/23$35.00–$54.70$43.751
$140.00Aug 21$12.60$15.20$13.90$7.70 07/24$7.55–$28.75$12.6054
$140.00Sep 18$16.10$18.80$17.45$11.00 07/23$10.70–$17.45$16.1026
$140.00Nov 20$23.30$26.00$24.65$19.50 07/22$16.95–$37.90$23.3030
$140.00Jan 15$27.10$29.90$28.50$23.60 07/22$20.30–$40.50$27.1030
$140.00Jan 21$47.50$51.50$49.50$43.77 07/22$40.45–$61.00$47.5010
$160.00Aug 21$3.30$5.20$4.25$2.70 07/24$2.30–$16.30$3.30133
$160.00Sep 18$6.70$8.70$7.70$4.90 07/23$4.70–$7.70$6.709
$160.00Nov 20$13.90$16.10$15.00$13.00 07/22$10.30–$26.25$13.90151
$160.00Jan 15$17.60$20.30$18.95$14.80 07/20$13.20–$29.55$17.6037
$160.00Jan 21$40.00$43.50$41.75$37.20 07/22$33.50–$52.50$40.0031
$160.00Feb 19$20.80$23.50$22.15--$17.45–$22.15$20.802
$135.00Aug 21$16.20$18.60$17.40$10.00 07/23$9.70–$32.60$16.2033
$135.00Sep 18$19.50$22.10$20.80$16.20 07/21$12.75–$20.80$19.503
$135.00Nov 20$26.20$28.90$27.55$23.90 07/21$19.35–$40.55$26.2047
$135.00Jan 15$29.00$32.60$30.80$23.50 07/23$22.65–$43.70$29.0038
$135.00Jan 21$50.50$54.00$52.25$46.51 07/14$41.75–$63.50$50.5019
$165.00Aug 21$2.05$3.00$2.53$2.29 07/24$1.60–$13.95$2.29558
$165.00Nov 20$11.90$14.20$13.05$11.80 07/15$8.95–$23.70$11.908
$165.00Jan 15$15.90$18.40$17.15$14.60 07/21$11.50–$27.25$15.9018
$165.00Feb 19$18.70$21.70$20.20$28.11 06/24$14.35–$30.60$20.201
$165.00Jan 21$38.50$42.00$40.25--$35.00–$40.25$38.5026
$130.00Aug 21$19.70$22.50$21.10$16.00 07/22$12.20–$37.00$19.7045
$130.00Sep 18$23.10$25.80$24.45$16.55 07/23$15.45–$24.45$23.105
$130.00Nov 20$29.20$32.10$30.65$33.00 07/10$21.40–$43.80$30.6516
$130.00Jan 15$32.50$35.40$33.95$25.00 07/23$25.00–$46.95$32.5035
$130.00Feb 19$34.60$38.30$36.45$43.37 07/06$27.45–$49.60$36.452
$130.00Jan 21$52.90$56.00$54.45$47.80 07/24$43.75–$65.75$52.9028
$170.00Aug 21$1.20$2.25$1.73$1.68 07/24$1.02–$11.30$1.6833
$170.00Nov 20$10.40$12.70$11.55$9.80 07/21$8.15–$21.50$10.4042
$170.00Jan 15$13.80$16.80$15.30$12.70 07/24$10.95–$25.10$13.8038
$170.00Feb 19$16.90$19.90$18.40$16.00 07/15$13.15–$28.50$16.9049
$170.00Jan 21$36.50$40.00$38.25--$33.25–$38.25$36.5076
$125.00Aug 21$24.10$26.80$25.45$19.21 07/21$15.20–$41.25$24.1042
$125.00Nov 20$32.10$35.00$33.55--$27.50–$33.55$32.1016
$125.00Jan 15$35.30$38.40$36.85--$30.50–$36.85$35.309
$125.00Jan 21$55.00$58.50$56.75--$50.00–$56.75$55.004
$175.00Aug 21$0.80$2.35$1.58$1.08 07/24$0.73–$9.40$1.0845
$175.00Sep 18$2.90$4.60$3.75$3.40 07/21$2.20–$4.20$3.404
$175.00Nov 20$8.80$10.70$9.75$19.82 07/02$6.65–$19.75$9.754
$175.00Jan 15$11.90$15.10$13.50$27.30 07/01$9.45–$23.10$13.506
$175.00Feb 19$15.20$18.30$16.75$28.00 07/01$11.80–$26.30$16.7510
$120.00Aug 21$28.50$31.40$29.95$22.91 07/21$18.45–$45.60$28.5020
$120.00Sep 18$30.50$33.60$32.05$22.60 07/23$21.50–$32.05$30.505
$120.00Nov 20$35.80$38.80$37.30$38.50 06/11$27.20–$51.40$37.303
$120.00Jan 15$38.50$41.70$40.10$48.86 06/24$30.05–$54.10$40.1044
$120.00Jan 21$57.50$61.00$59.25$55.25 06/08$48.25–$70.75$57.508
$180.00Aug 21$0.50$1.90$1.20$0.62 07/24$0.50–$8.05$0.62608
$180.00Sep 18$2.25$3.40$2.83$3.50 07/20$1.75–$3.18$2.8318
$180.00Nov 20$7.60$9.30$8.45$6.86 07/24$6.15–$17.75$7.6049
$180.00Jan 15$10.60$13.60$12.10$9.20 07/24$8.80–$21.20$10.608
$180.00Feb 19$13.60$16.50$15.05$12.00 07/20$10.70–$24.40$13.602
$180.00Jan 21$33.00$37.00$35.00$31.92 07/17$27.25–$45.00$33.0011
$115.00Aug 21$33.30$36.00$34.65$27.47 07/22$22.40–$49.90$33.3018
$115.00Jan 15$42.30$45.00$43.65$52.43 06/24$33.05–$57.85$43.65174
$115.00Jan 21$59.50$63.50$61.50$56.50 06/01$50.25–$74.00$59.5024
$115.00Nov 20$39.30$42.50$40.90--$33.90–$40.90$39.302
$185.00Aug 21$0.00$2.35$1.18$0.78 07/21$0.48–$6.75$0.7815
$185.00Jan 15$9.10$12.10$10.60$8.90 07/22$7.70–$19.30$9.103
$185.00Feb 19$12.20$15.40$13.80$24.00 07/01$9.70–$22.85$13.8010
$185.00Nov 20$6.50$9.10$7.80--$5.55–$7.80$6.501
$185.00Jan 21$32.00$35.50$33.75--$29.25–$33.75$32.001
$185.00Sep 18$1.70$2.85$2.28--$2.28–$2.28—$1.7016
$110.00Aug 21$38.10$40.60$39.35$50.15 06/16$26.45–$54.80$39.3527
$110.00Nov 20$43.10$46.50$44.80$63.00 07/01$33.60–$59.35$44.8010
$110.00Jan 15$45.90$48.70$47.30--$40.50–$47.30$45.907
$110.00Jan 21$62.00$66.00$64.00--$57.50–$64.00$62.0020
$190.00Aug 21$0.00$2.25$1.13$0.50 07/22$0.57–$5.50$0.5037
$190.00Nov 20$4.70$7.00$5.85$10.07 07/09$4.80–$14.30$5.8516
$190.00Jan 15$7.80$10.90$9.35$7.90 07/22$6.65–$17.85$7.90105
$190.00Feb 19$10.90$13.90$12.40--$12.40–$12.40—$10.905
$190.00Jan 21$30.50$34.00$32.25--$32.25–$32.25—$30.503
$105.00Aug 21$43.00$45.60$44.30$42.80 06/01$30.70–$59.35$43.004
$105.00Jan 15$49.70$52.30$51.00$54.37 07/06$39.35–$65.75$51.006
$105.00Jan 21$65.00$69.00$67.00--$60.00–$67.00$65.0011
$195.00Aug 21$0.00$2.25$1.13--$1.13–$1.13—--11
$195.00Sep 18$0.80$1.75$1.27--$1.27–$1.27—$0.801
$195.00Nov 20$4.20$6.70$5.45--$5.45–$5.45—$4.209
$195.00Jan 15$6.80$9.80$8.30--$8.30–$8.30—$6.8020
$195.00Feb 19$9.80$12.70$11.25--$11.25–$11.25—$9.8010
$195.00Jan 21$29.00$32.50$30.75--$30.75–$30.75—$29.0019
$100.00Aug 21$47.70$50.70$49.20$50.41 07/07$35.20–$64.60$49.203
$100.00Nov 20$51.60$54.40$53.00$44.00 07/21$40.70–$67.85$51.602
$100.00Jan 15$53.50$56.30$54.90$47.00 07/22$43.05–$69.80$53.5037
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Aug 21$7.40$9.90$8.65$16.20 07/17$8.45–$19.70$8.6524
$150.00Sep 18$10.90$13.30$12.10$19.00 07/22$12.10–$22.85$12.101
$150.00Nov 20$16.60$19.60$18.10$24.60 07/22$16.20–$28.10$18.102
$150.00Jan 15$20.20$23.00$21.60$28.41 07/14$18.55–$30.85$21.603
$150.00Feb 19$22.60$25.30$23.95$19.00 07/01$20.25–$32.30$22.602
$150.00Jan 21$36.00$40.00$38.00--$38.00–$41.75$36.005
$145.00Aug 21$5.30$7.20$6.25$15.80 07/24$6.25–$16.75$6.2529
$145.00Sep 18$8.80$11.00$9.90$16.30 07/22$9.90–$19.55$9.906
$145.00Nov 20$14.70$17.60$16.15$20.80 07/15$14.10–$24.90$16.152
$145.00Jan 21$33.00$37.50$35.25$33.55 06/24$32.25–$40.75$33.551
$145.00Jan 15$17.70$20.50$19.10--$19.10–$23.80$17.701
$155.00Aug 21$10.10$12.50$11.30$8.75 07/02$10.00–$23.50$10.1018
$155.00Nov 20$19.60$22.20$20.90$26.90 07/17$18.50–$31.75$20.902
$155.00Jan 15$22.90$25.80$24.35$24.20 07/09$20.70–$34.00$24.201
$155.00Jan 21$39.00$43.00$41.00--$41.00–$44.75$39.003
$140.00Aug 21$3.70$5.40$4.55$10.90 07/24$4.55–$13.60$4.55167
$140.00Sep 18$6.90$9.20$8.05$13.60 07/22$8.05–$16.45$8.0511
$140.00Nov 20$12.20$15.00$13.60$19.00 07/16$12.30–$21.95$13.604
$140.00Jan 15$15.30$17.50$16.40$23.72 07/24$14.60–$24.85$16.404
$140.00Feb 19$17.70$20.60$19.15$23.39 07/14$16.55–$26.20$19.151
$140.00Jan 21$30.50$35.00$32.75--$32.75–$36.25$30.501
$160.00Aug 21$13.20$15.60$14.40$21.43 07/17$12.00–$28.05$14.4012
$160.00Nov 20$22.30$25.10$23.70$31.35 07/21$20.60–$34.85$23.7015
$160.00Jan 15$25.80$28.40$27.10$36.05 06/05$23.25–$37.35$27.101
$160.00Jan 21$42.00$46.00$44.00--$44.00–$48.00$42.005
$135.00Aug 21$2.45$4.00$3.23$10.00 07/24$3.23–$10.85$3.2338
$135.00Sep 18$5.30$6.90$6.10$13.70 07/23$6.10–$13.65$6.109
$135.00Nov 20$10.70$12.90$11.80$14.16 07/10$9.80–$19.75$11.802
$135.00Jan 15$13.50$15.80$14.65$15.10 06/22$12.75–$21.70$14.6510
$135.00Jan 21$28.00$32.00$30.00--$30.00–$33.25$28.0021
$165.00Aug 21$17.10$19.40$18.25$26.10 07/16$14.60–$32.35$18.257
$165.00Jan 21$45.00$49.00$47.00$51.30 07/14$43.25–$54.00$47.009
$165.00Nov 20$25.20$28.10$26.65--$26.65–$33.50$25.201
$130.00Aug 21$1.65$2.40$2.03$7.95 07/24$2.03–$8.45$2.0362
$130.00Sep 18$3.80$5.40$4.60$9.00 07/22$4.60–$11.00$4.602
$130.00Nov 20$9.00$11.00$10.00$15.10 07/20$9.20–$16.80$10.0045
$130.00Jan 15$11.50$13.80$12.65$17.01 07/14$11.05–$18.95$12.658
$130.00Feb 19$13.30$16.50$14.90$19.08 07/14$12.85–$20.85$14.901
$130.00Jan 21$25.50$30.00$27.75--$27.75–$30.75$25.501
$170.00Aug 21$21.30$24.00$22.65$13.80 06/30$17.35–$36.90$21.302
$170.00Jan 21$48.00$52.00$50.00--$50.00–$54.25$48.0051
$125.00Aug 21$1.00$2.30$1.65$6.12 07/23$1.65–$6.45$1.6543
$125.00Sep 18$2.90$4.20$3.55$9.00 07/23$3.55–$9.05$3.551
$125.00Nov 20$7.30$9.70$8.50$12.52 07/24$7.60–$14.70$8.5032
$125.00Jan 15$9.80$12.10$10.95--$10.95–$13.95$9.804
$125.00Jan 21$24.00$27.50$25.75--$25.75–$28.00$24.0010
$120.00Aug 21$0.05$1.75$0.90$3.90 07/24$0.90–$4.85$0.9069
$120.00Sep 18$1.80$3.40$2.60$7.20 07/23$2.60–$7.30$2.6012
$120.00Nov 20$5.40$8.40$6.90$11.70 07/24$6.45–$12.20$6.9068
$120.00Jan 15$8.30$10.60$9.45$13.10 07/22$8.30–$14.00$9.4540
$120.00Jan 21$21.50$25.00$23.25$26.95 07/24$20.75–$27.35$23.253
$180.00Nov 20$35.90$38.80$37.35$36.00 06/24$32.00–$50.25$36.002
$180.00Jan 15$39.10$42.00$40.55--$40.55–$46.50$39.101
$115.00Aug 21$0.05$1.30$0.68$2.95 07/24$0.68–$3.65$0.68479
$115.00Sep 18$1.45$2.30$1.88$4.45 07/24$1.88–$5.70$1.881
$115.00Nov 20$4.80$6.60$5.70$6.00 06/23$5.40–$10.40$5.703
$115.00Feb 19$7.90$11.40$9.65$8.70 06/22$8.80–$13.55$8.701
$115.00Jan 21$18.50$23.00$20.75$23.30 07/14$18.75–$25.00$20.7535
$115.00Jan 15$6.90$9.10$8.00--$8.00–$10.10$6.901
$185.00Jan 15$42.80$45.50$44.15--$44.15–$50.60$42.801
$110.00Aug 21$0.25$0.60$0.43$1.70 07/24$0.43–$2.20$0.431.3K
$110.00Sep 18$1.05$2.20$1.63$4.00 07/24$1.63–$4.35$1.637
$110.00Nov 20$3.20$6.00$4.60$5.40 07/06$4.30–$8.45$4.6040
$110.00Jan 15$5.70$7.70$6.70$8.68 07/17$6.05–$10.35$6.7017
$110.00Jan 21$17.50$21.00$19.25$15.50 06/24$17.00–$22.50$17.5015
$190.00Jan 15$46.60$49.50$48.05$46.40 07/09$41.05–$60.40$46.601
$105.00Aug 21$0.00$1.60$0.80$1.23 06/24$0.73–$1.88$0.8053
$105.00Sep 18$0.15$3.10$1.63$2.79 07/20$1.63–$3.35$1.631
$105.00Nov 20$2.90$5.20$4.05$4.70 07/06$3.58–$6.80$4.056
$105.00Feb 19$5.20$8.40$6.80$10.20 07/23$6.45–$10.20$6.8010
$105.00Jan 15$3.70$6.80$5.25--$5.25–$7.05$3.705
$105.00Jan 21$14.50$19.00$16.75--$16.75–$18.75$14.501
$195.00Aug 21$44.80$48.00$46.40$56.50 07/22$35.10–$61.20$46.40--
$195.00Jan 15$50.60$53.50$52.05--$52.05–$58.75$50.601
$100.00Aug 21$0.00$2.30$1.15$2.15 06/03$0.68–$1.88$1.1525
$100.00Sep 18$0.20$1.55$0.88$1.94 07/20$0.88–$2.73$0.8816
$100.00Nov 20$2.10$4.40$3.25$3.50 07/06$2.90–$5.40$3.2514
$100.00Jan 15$3.60$5.70$4.65$7.08 07/23$4.50–$7.25$4.6534
$100.00Feb 19$4.10$7.30$5.70$8.00 07/20$5.40–$8.10$5.705
$100.00Jan 21$12.50$17.00$14.75$15.68 07/10$13.50–$18.00$14.757
$97.50Jan 15$3.10$5.30$4.20$4.80 06/12$4.08–$6.45$4.202
$97.50Aug 21$0.00$2.25$1.13--$1.13–$2.40--2
$97.50Jan 21$11.50$16.50$14.00--$14.00–$15.75$11.501
$200.00Jan 15$54.50$57.40$55.95--$55.95–$55.95—$54.501
$95.00Nov 20$1.35$3.90$2.63$5.74 06/09$2.40–$4.45$2.631
$95.00Jan 15$2.15$4.90$3.53$6.20 06/10$3.50–$6.10$3.5313
$95.00Jan 21$10.50$15.50$13.00$15.27 06/10$12.00–$16.00$13.001
$95.00Aug 21$0.00$2.25$1.13--$1.13–$2.40--3
$95.00Sep 18$0.00$2.55$1.27--$1.27–$1.27—--16
$92.50Aug 21$0.00$2.20$1.10--$1.10–$1.23--9
$92.50Jan 15$2.00$4.40$3.20--$3.20–$4.25$2.005
$90.00Aug 21$0.00$2.20$1.10$0.40 06/26$0.48–$1.95$0.4010
$90.00Nov 20$0.45$3.60$2.03$2.00 06/29$2.03–$3.65$2.003
$90.00Jan 15$1.60$4.00$2.80--$2.80–$3.90$1.6015
$90.00Jan 21$9.00$14.00$11.50--$11.50–$13.00$9.002
$87.50Aug 21$0.00$2.15$1.08$0.45 07/20$0.45–$1.48$0.454
$87.50Jan 15$1.20$3.80$2.50--$2.50–$3.40$1.204
$210.00Sep 18$59.60$63.20$61.40--$61.40–$61.40—$59.601
$210.00Jan 15$63.20$66.00$64.60--$64.60–$64.60—$63.201
$85.00Jan 21$7.80$12.50$10.15$10.00 06/18$9.00–$12.50$10.0016

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 1,109
Total Puts 1,066
Put/Call Ratio 0.96
Net Difference 43

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,968
Total Puts 1,334
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