Tour v487
SPHR
SPHERE ENTERTAINMENT A
$147.29 +2.82%
$148.21 (+0.62%)🌙
as of 08/03 06:55 PM
(7/31 19:10) ◀
|
Monday, August 3, 2026 (6:55pm)
January 2026
|
▶ (8/4 19:13)
◀ 8/3 18:55 ▶

Option Volume

Detail
ℹ
Current (08/03) 379
Calls: 310 (82%)
Puts: 69 (18%)
Prior (07/31) 238
Calls: 85 (36%)
Puts: 153 (64%)
Current vs Prior +59.24%
Calls: +264.71% (Calls)
Puts: -54.90% (Puts)
Prior 7-Day Total 5,198
Calls: 2,738 (53%)
Puts: 2,460 (47%)
Prior 7-Day Average 742
Calls: 391 (53%)
Puts: 351 (47%)
Current vs Prior 7-Day Avg -48.96%
Calls: -20.75%
Puts: -80.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $471.2K
Calls: $372.6K (79%)
Puts: $98.6K (21%)
Prior (07/31) $320.0K
Calls: $199.8K (62%)
Puts: $120.2K (38%)
Current vs Prior +47.26%
Calls: +86.49%
Puts: -17.94%
Prior 7-Day Total $3.72M
Calls: $2.34M (63%)
Puts: $1.38M (37%)
Prior 7-Day Average $531.1K
Calls: $334.2K (63%)
Puts: $196.9K (37%)
Current vs Prior 7-Day Avg -11.28%
Calls: +11.48%
Puts: -49.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.22
Prior (07/31) 1.80
Current vs Prior -87.63%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -84.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 2,381
Calls: 2,033 (85%)
Puts: 348 (15%)
Prior (07/31) 6,611
Calls: 4,900 (74%)
Puts: 1,711 (26%)
Current vs Prior -63.98%
Prior 7-Day Total 49,907
Calls: 36,339 (73%)
Puts: 13,568 (27%)
Prior 7-Day Average 7,129
Calls: 5,191 (73%)
Puts: 1,938 (27%)
Current vs Prior 7-Day Avg -66.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.81% | 17.28%
Prior 12.67% | 18.01%
Current vs Prior -6.76% | -4.06%
Prior 7-Day Avg 15.47% | 20.25%
Current vs 7-Day Avg -23.63% | -14.65%
Prior 7-Day Eod 12.67% | 18.01%
Current vs 7-Day Eod -6.76% | -4.06%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.98% | 12.61%
Calls: 15.38% | 10.81%
Puts: 12.57% | 14.40%
Prior 13.98% | 12.61%
Calls: 15.38% | 10.81%
Puts: 12.57% | 14.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.49% | 13.59%
Calls: 21.49% | 9.65%
Puts: 15.48% | 17.53%
Current vs 7-Day Avg -24.39% | -7.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($372.6K) vs puts ($98.6K). Above-average activity with volume up 59% vs prior. Extreme bullish P/C ratio of 0.22 - heavy call buying (310 calls vs 69 puts). P/C ratio dropping 88% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- 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. 4 found (avg delta 0.74, highest 0.87)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2126.8030.00$28.4011.3%80.87--
$130.00Aug 2118.0020.60$19.3013.5%80.83--
$140.00Aug 2111.1012.60$11.8512.7%20.6751
$145.00Aug 218.009.50$8.7517.1%10.5787
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 86, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 213.704.90$4.3027.9%230.3667
$175.00Aug 210.451.10$0.7883.3%210.0950
$120.00Aug 2126.8030.00$28.4011.3%80.87--
$130.00Aug 2118.0020.60$19.3013.5%80.83--
$160.00Aug 212.303.50$2.9041.4%80.27136
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 213.705.00$4.3529.9%20.33167
$145.00Aug 215.606.90$6.2520.8%20.4343
$120.00Aug 210.502.90$1.70141.2%10.1267

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. 9 found (best R:R 13.29, avg 4.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.35$4.65$0.3513.29$170.35
$165.00$170.00Aug 21$0.65$4.35$0.656.69$165.65
$160.00$165.00Aug 21$1.12$3.88$1.123.46$161.12
$155.00$160.00Aug 21$1.40$3.60$1.402.57$156.40
$150.00$155.00Aug 21$2.05$2.95$2.051.44$152.05
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$140.00$120.00Aug 21$2.65$17.35$2.656.55$137.35
$145.00$140.00Aug 21$1.90$3.10$1.901.63$143.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 10.11, avg 1.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$130.00Aug 21$9.10$9.10$0.9010.11$129.10
$130.00$140.00Aug 21$7.45$7.45$2.552.92$137.45
$140.00$145.00Aug 21$3.10$3.10$1.901.63$143.10
$145.00$150.00Aug 21$2.40$2.40$2.600.92$147.40
$150.00$155.00Aug 21$2.05$2.05$2.950.69$152.05
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$140.00Aug 21$1.90$1.90$3.100.61$143.10
$140.00$120.00Aug 21$2.65$2.65$17.350.15$137.35

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. 3 found (cheapest 10.18% of stock, avg 13.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$145.00Aug 21$8.75$6.25$15.00$130.00$160.0010.18%
$140.00Aug 21$11.85$4.35$16.20$123.80$156.2011.00%
$120.00Aug 21$28.40$1.70$30.10$89.90$150.1020.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.92% of stock, avg 5.02%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$120.00Aug 21$1.13$1.70$2.83$117.17$172.83
$165.00$120.00Aug 21$1.78$1.70$3.48$116.52$168.48
$160.00$120.00Aug 21$2.90$1.70$4.60$115.40$164.60
$170.00$140.00Aug 21$1.13$4.35$5.48$134.52$175.48
$155.00$120.00Aug 21$4.30$1.70$6.00$114.00$161.00
$165.00$140.00Aug 21$1.78$4.35$6.13$133.87$171.13
$160.00$140.00Aug 21$2.90$4.35$7.25$132.75$167.25
$170.00$145.00Aug 21$1.13$6.25$7.38$137.62$177.38
$165.00$145.00Aug 21$1.78$6.25$8.03$136.97$173.03
$150.00$120.00Aug 21$6.35$1.70$8.05$111.95$158.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.76, avg credit $3.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$3.95$1.053.76$141.05$153.95
140/145155/160Aug 21$3.30$1.701.94$141.70$158.30
140/145160/165Aug 21$3.02$1.981.53$141.98$163.02
140/145165/170Aug 21$2.55$2.451.04$142.45$167.55
140/145170/175Aug 21$2.25$2.750.82$142.75$172.25
120/140145/150Aug 21$5.05$14.950.34$134.95$150.05
120/140150/155Aug 21$4.70$15.300.31$135.30$154.70
120/140155/160Aug 21$4.05$15.950.25$135.95$159.05
120/140160/165Aug 21$3.77$16.230.23$136.23$163.77
120/140165/170Aug 21$3.30$16.700.20$136.70$168.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 16.86, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.28$4.7216.86
$165.00$170.00$175.00Aug 21$0.30$4.7015.67
$145.00$150.00$155.00Aug 21$0.35$4.6513.29
$160.00$165.00$170.00Aug 21$0.47$4.539.64
$150.00$155.00$160.00Aug 21$0.65$4.356.69
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. 9 found (best net $-4.40, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Aug 21-$4.40$5.60
$170.00$175.001:2Aug 21-$0.43$4.57
$165.00$170.001:2Aug 21-$0.48$4.52
$160.00$165.001:2Aug 21-$0.66$4.34
$155.00$160.001:2Aug 21-$1.50$3.50
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$2.45$2.55
$140.00$120.001:2Aug 21$0.95$19.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.87%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$5.700.471.8%3.87%5.71%3600
$155.00Aug 21$3.700.365.2%2.51%7.75%2367
$160.00Aug 21$2.300.278.6%1.56%10.19%8136
$165.00Aug 21$1.350.1912.0%0.92%12.94%1577
$170.00Aug 21$0.800.1315.4%0.54%15.96%631
$175.00Aug 21$0.450.0918.8%0.31%19.12%2150

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 445 vol/day, 199 traded recently)

SPHR averages only 445 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 $100.00 01-15 call last traded $47.00 on 07/22 (now $51.90/$54.90) — try a limit near $51.90. Also watch the $135.00 01-21 call last traded $42.60 on 07/30 (now $48.50/$52.00) — try a limit near $48.50; the $120.00 09-18 call last traded $22.60 on 07/23 (now $28.90/$31.70) — try a limit near $28.90. Most tradeable put: the $150.00 11-20 put last traded $24.60 on 07/22 (now $17.80/$20.00) — try a limit near $18.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$8.00$9.50$8.75$11.00 07/30$5.95–$20.10$8.7587
$145.00Sep 18$12.20$13.70$12.95$10.60 07/27$9.10–$14.80$12.2016
$145.00Nov 20$19.30$21.70$20.50$18.91 07/31$15.25–$29.55$19.30--
$145.00Jan 15$23.20$25.50$24.35$21.30 07/22$18.85–$32.85$23.20--
$145.00Jan 21$44.00$48.00$46.00$46.60 07/31$38.50–$54.25$46.00--
$150.00Aug 21$5.70$7.00$6.35$4.30 07/31$4.20–$16.90$5.70600
$150.00Sep 18$9.40$11.30$10.35$7.60 07/24$6.70–$12.15$9.4015
$150.00Nov 20$17.20$19.20$18.20$15.95 07/31$13.80–$26.80$17.20--
$150.00Jan 15$20.20$23.20$21.70$16.00 07/24$16.75–$30.40$20.20--
$150.00Feb 19$23.00$26.10$24.55$21.50 07/29$19.20–$32.90$23.00--
$150.00Jan 21$42.00$46.00$44.00$37.00 07/24$36.80–$52.00$42.00--
$140.00Aug 21$11.10$12.60$11.85$14.60 07/30$7.55–$23.30$11.8551
$140.00Sep 18$15.10$16.40$15.75$11.00 07/23$10.70–$17.45$15.10--
$140.00Nov 20$21.10$24.30$22.70$16.17 07/30$16.95–$32.20$21.10--
$140.00Jan 15$25.80$27.40$26.60$24.00 07/31$20.30–$35.55$25.80--
$140.00Jan 21$46.00$49.40$47.70$43.77 07/22$40.45–$56.25$46.00--
$155.00Aug 21$3.70$4.90$4.30$5.65 07/30$3.33–$14.40$4.3067
$155.00Sep 18$7.50$9.20$8.35$5.94 07/29$5.80–$9.80$7.50--
$155.00Nov 20$15.10$16.70$15.90$16.86 07/30$12.00–$24.10$15.90--
$155.00Jan 15$19.20$21.00$20.10$15.70 07/23$14.70–$27.85$19.20--
$155.00Feb 19$20.70$24.10$22.40$32.00 07/07$17.35–$30.55$22.40--
$155.00Jan 21$40.00$44.00$42.00$51.10 06/23$35.00–$49.95$42.00--
$135.00Aug 21$14.80$16.30$15.55$10.00 07/23$9.70–$26.95$14.80--
$135.00Sep 18$18.30$20.00$19.15$16.20 07/21$12.75–$20.80$18.30--
$135.00Nov 20$24.80$27.20$26.00$19.00 07/30$19.35–$35.65$24.80--
$135.00Jan 15$28.10$30.80$29.45$28.02 07/31$22.65–$38.45$28.10--
$135.00Jan 21$48.50$52.00$50.25$42.60 07/30$41.75–$58.00$48.508
$160.00Aug 21$2.30$3.50$2.90$2.60 07/31$1.98–$12.10$2.60136
$160.00Sep 18$4.80$7.50$6.15$4.90 07/23$4.70–$7.70$4.90--
$160.00Nov 20$13.10$14.80$13.95$13.00 07/22$10.30–$21.60$13.10151
$160.00Jan 15$16.60$18.40$17.50$18.50 07/30$13.20–$25.15$17.5037
$160.00Feb 19$18.80$21.70$20.25$17.54 07/28$15.80–$28.20$18.80--
$160.00Jan 21$38.50$42.00$40.25$37.20 07/22$33.50–$48.00$38.50--
$130.00Aug 21$18.00$20.60$19.30$18.30 07/31$12.20–$30.45$18.30--
$130.00Sep 18$21.50$23.60$22.55$16.55 07/23$15.45–$24.45$21.505
$130.00Nov 20$27.70$30.00$28.85$33.00 07/10$21.40–$38.50$28.85--
$130.00Jan 15$31.50$33.70$32.60$23.80 07/30$25.00–$41.30$31.50--
$130.00Feb 19$33.20$36.90$35.05$43.37 07/06$27.45–$44.10$35.05--
$130.00Jan 21$50.50$54.50$52.50$47.80 07/24$43.75–$61.00$50.50--
$165.00Aug 21$1.35$2.20$1.78$2.40 07/31$1.40–$10.05$1.78577
$165.00Sep 18$4.30$5.90$5.10$6.20 07/30$3.80–$6.00$5.10--
$165.00Nov 20$11.30$12.90$12.10$11.80 07/15$8.95–$19.80$11.80--
$165.00Jan 15$15.10$16.60$15.85$14.60 07/21$11.50–$23.05$15.10--
$165.00Feb 19$16.90$19.90$18.40$28.11 06/24$14.35–$26.55$18.40--
$125.00Aug 21$22.20$24.80$23.50$25.38 07/30$15.20–$34.95$23.50--
$125.00Jan 21$53.00$56.50$54.75$45.00 07/30$46.00–$63.25$53.00--
$170.00Aug 21$0.80$1.45$1.13$1.50 07/31$1.00–$8.00$1.1331
$170.00Sep 18$3.20$4.50$3.85$4.70 07/30$3.08–$5.20$3.85--
$170.00Nov 20$9.30$11.20$10.25$11.30 07/30$8.15–$17.95$10.25--
$170.00Jan 15$12.20$15.10$13.65$11.80 07/27$10.95–$21.25$12.20--
$170.00Feb 19$15.20$18.30$16.75$16.00 07/15$13.15–$24.70$16.00--
$120.00Aug 21$26.80$30.00$28.40$27.00 07/31$18.45–$39.15$27.00--
$120.00Sep 18$28.90$31.70$30.30$22.60 07/23$21.50–$32.05$28.905
$120.00Nov 20$33.80$37.30$35.55$38.50 06/11$27.20–$45.45$35.55--
$120.00Jan 15$37.00$40.30$38.65$48.86 06/24$30.05–$47.85$38.65--
$120.00Jan 21$55.50$59.00$57.25$55.25 06/08$48.25–$66.00$55.50--
$175.00Aug 21$0.45$1.10$0.78$1.00 07/31$0.68–$6.55$0.7850
$175.00Sep 18$2.30$3.50$2.90$2.30 07/29$2.20–$4.20$2.30--
$175.00Nov 20$8.30$10.40$9.35$19.82 07/02$6.65–$16.05$9.354
$175.00Jan 15$11.60$13.50$12.55$27.30 07/01$9.45–$19.10$12.55--
$175.00Feb 19$13.60$17.10$15.35$28.00 07/01$11.80–$22.50$15.35--
$115.00Aug 21$31.50$34.80$33.15$27.47 07/22$22.40–$43.55$31.50--
$115.00Jan 15$40.40$43.10$41.75$52.43 06/24$33.05–$51.70$41.75--
$180.00Aug 21$0.15$1.05$0.60$0.80 07/30$0.50–$5.20$0.60--
$180.00Sep 18$1.70$2.65$2.17$2.56 07/29$1.75–$3.18$2.17--
$180.00Nov 20$6.70$8.40$7.55$6.40 07/29$6.15–$14.40$6.7049
$180.00Jan 15$10.10$12.10$11.10$9.20 07/28$8.80–$17.55$10.10--
$180.00Feb 19$12.20$15.70$13.95$12.00 07/20$10.70–$21.15$12.20--
$180.00Jan 21$31.50$35.50$33.50$31.92 07/17$27.25–$40.25$31.92--
$110.00Aug 21$36.30$39.50$37.90$24.70 07/30$26.45–$48.50$36.30--
$110.00Sep 18$37.50$40.50$39.00$28.00 07/30$28.75–$40.95$37.50--
$110.00Nov 20$41.70$44.80$43.25$63.00 07/01$33.60–$53.25$43.25--
$110.00Jan 15$44.10$46.70$45.40$45.00 07/31$36.10–$55.70$45.00--
$185.00Aug 21$0.00$2.40$1.20$0.75 07/27$0.48–$4.30$0.75--
$185.00Sep 18$1.20$2.75$1.98$1.99 07/29$1.92–$2.65$1.9816
$185.00Nov 20$6.10$7.20$6.65$6.04 07/30$5.40–$12.75$6.102
$185.00Jan 15$9.00$10.70$9.85$8.90 07/22$7.70–$15.95$9.00--
$185.00Feb 19$10.80$14.00$12.40$24.00 07/01$9.70–$19.40$12.40--
$105.00Nov 20$45.60$48.50$47.05$46.00 07/31$37.05–$57.25$46.00--
$105.00Jan 15$47.80$50.50$49.15$54.37 07/06$39.35–$59.10$49.15--
$190.00Aug 21$0.00$0.95$0.48$0.50 07/22$0.48–$2.70$0.48--
$190.00Nov 20$4.80$6.20$5.50$4.96 07/28$4.80–$11.60$4.9616
$190.00Jan 15$7.80$9.60$8.70$7.90 07/22$6.65–$14.50$7.90--
$190.00Feb 19$9.40$12.80$11.10$22.30 07/01$8.70–$18.15$11.10--
$190.00Jan 21$28.50$32.50$30.50$27.30 07/24$24.75–$37.55$28.50--
$100.00Aug 21$46.10$49.50$47.80$47.50 07/31$35.20–$58.00$47.50--
$100.00Sep 18$46.80$50.30$48.55$37.00 07/30$36.85–$50.20$46.80--
$100.00Nov 20$49.70$53.20$51.45$54.00 07/30$40.70–$61.45$51.45--
$100.00Jan 15$51.90$54.90$53.40$47.00 07/22$43.05–$63.35$51.9037
$100.00Jan 21$66.50$70.50$68.50$59.26 07/29$57.75–$77.00$66.50--
$195.00Aug 21$0.00$1.35$0.68$0.45 07/22$0.55–$2.95$0.4511
$195.00Sep 18$0.00$2.90$1.45$1.25 07/30$0.98–$2.13$1.25--
$195.00Nov 20$4.40$5.40$4.90$5.80 07/15$3.70–$10.15$4.909
$195.00Jan 15$6.70$8.60$7.65$12.60 06/11$6.05–$13.40$7.65--
$195.00Feb 19$8.70$11.70$10.20$21.10 07/01$7.90–$16.65$10.20--
$195.00Jan 21$27.00$31.00$29.00$31.00 07/10$23.75–$35.75$29.00--
$97.50Aug 21$48.60$51.80$50.20$50.00 07/31$37.50–$60.30$50.00--
$97.50Jan 15$53.80$57.30$55.55$78.73 06/30$45.00–$65.50$55.55--
$95.00Aug 21$50.80$54.70$52.75$64.05 06/16$39.85–$62.75$52.75--
$200.00Nov 20$3.80$4.60$4.20--$4.20–$4.20—$3.8053
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$5.60$6.90$6.25$6.30 07/31$6.25–$16.75$6.2543
$145.00Sep 18$8.30$10.60$9.45$16.30 07/22$9.45–$19.55$9.45--
$145.00Nov 20$15.40$17.40$16.40$20.80 07/15$16.15–$24.90$16.40--
$145.00Jan 21$34.00$37.50$35.75$35.10 07/31$34.25–$40.75$35.10--
$150.00Aug 21$7.90$9.40$8.65$8.70 07/30$8.65–$19.70$8.65--
$150.00Sep 18$11.60$13.40$12.50$19.00 07/22$12.10–$22.85$12.50--
$150.00Nov 20$17.80$20.00$18.90$24.60 07/22$18.10–$28.10$18.902
$150.00Jan 15$21.20$22.80$22.00$28.41 07/14$20.95–$30.85$22.00--
$150.00Feb 19$22.60$26.00$24.30$19.00 07/01$23.45–$32.30$22.60--
$140.00Aug 21$3.70$5.00$4.35$5.30 07/31$4.35–$13.60$4.35167
$140.00Sep 18$6.90$9.00$7.95$13.60 07/22$7.95–$16.45$7.95--
$140.00Nov 20$13.30$15.00$14.15$19.00 07/16$13.60–$21.95$14.15--
$140.00Jan 15$15.80$18.20$17.00$18.10 07/31$16.05–$24.85$17.00--
$140.00Feb 19$17.10$20.70$18.90$23.39 07/14$18.65–$26.20$18.90--
$155.00Aug 21$10.90$12.30$11.60$11.60 07/31$11.30–$23.50$11.60--
$155.00Sep 18$14.50$16.40$15.45$18.48 07/31$14.60–$26.30$15.45--
$155.00Nov 20$20.50$23.30$21.90$26.90 07/17$20.90–$31.75$21.902
$155.00Jan 15$23.70$26.20$24.95$24.20 07/09$23.65–$34.00$24.20--
$155.00Feb 19$25.60$28.50$27.05$29.90 07/30$25.70–$35.70$27.05--
$135.00Aug 21$2.35$3.50$2.93$3.10 07/30$2.93–$10.85$2.93--
$135.00Sep 18$5.30$7.10$6.20$13.70 07/23$6.10–$13.65$6.20--
$135.00Nov 20$11.00$13.40$12.20$14.16 07/10$11.80–$19.75$12.20--
$135.00Jan 15$14.00$15.40$14.70$15.10 06/22$14.20–$21.70$14.70--
$160.00Aug 21$14.30$15.80$15.05$21.43 07/17$14.40–$28.05$15.05--
$160.00Nov 20$23.50$25.80$24.65$31.35 07/21$23.70–$34.85$24.65--
$160.00Jan 15$26.60$28.70$27.65$36.05 06/05$26.50–$37.35$27.65--
$130.00Aug 21$1.45$2.15$1.80$2.45 07/31$1.80–$8.45$1.80--
$130.00Sep 18$3.90$5.30$4.60$4.93 07/31$4.60–$11.00$4.6029
$130.00Nov 20$9.30$11.50$10.40$10.20 07/31$10.00–$16.80$10.20--
$130.00Jan 15$11.80$14.20$13.00$17.01 07/14$12.35–$18.95$13.00--
$130.00Feb 19$12.60$16.40$14.50$19.08 07/14$14.50–$20.85$14.50--
$165.00Aug 21$17.80$20.70$19.25$22.00 07/30$18.25–$32.35$19.25--
$165.00Jan 21$45.50$50.00$47.75$51.30 07/14$45.25–$54.00$47.75--
$125.00Aug 21$0.90$1.60$1.25$1.61 07/31$1.25–$6.45$1.25--
$125.00Sep 18$2.80$4.30$3.55$9.00 07/23$3.55–$9.05$3.551
$125.00Nov 20$7.20$10.00$8.60$8.80 07/31$8.50–$14.70$8.60--
$170.00Aug 21$22.00$24.80$23.40$34.00 07/30$20.90–$36.90$23.40--
$120.00Aug 21$0.50$2.90$1.70$0.53 07/31$0.90–$4.85$0.5367
$120.00Sep 18$2.10$3.30$2.70$2.83 07/31$2.60–$7.30$2.7026
$120.00Nov 20$6.00$8.90$7.45$6.50 07/30$6.90–$12.20$6.50--
$120.00Jan 15$8.50$10.00$9.25$9.30 07/31$9.25–$14.00$9.25--
$120.00Jan 21$21.00$25.00$23.00$26.95 07/24$22.25–$27.35$23.00--
$175.00Aug 21$26.50$29.70$28.10$36.60 07/30$24.50–$41.85$28.10--
$115.00Aug 21$0.15$1.05$0.60$0.65 07/30$0.60–$3.65$0.60--
$115.00Sep 18$1.35$2.95$2.15$1.90 07/30$1.88–$5.70$1.9011
$115.00Nov 20$4.60$7.00$5.80$6.00 06/23$5.70–$10.40$5.80--
$115.00Feb 19$8.40$11.30$9.85$10.10 07/31$9.65–$13.55$9.85--
$115.00Jan 21$19.00$23.00$21.00$21.10 07/31$20.25–$25.00$21.00--
$180.00Aug 21$31.20$34.50$32.85$38.00 07/30$28.40–$46.70$32.85--
$180.00Nov 20$37.50$39.70$38.60$36.00 06/24$35.85–$50.25$37.50--
$110.00Aug 21$0.00$1.25$0.63$0.50 07/31$0.43–$2.20$0.50--
$110.00Sep 18$0.35$3.30$1.83$3.40 07/27$1.63–$4.35$1.83--
$110.00Nov 20$2.90$5.40$4.15$5.40 07/06$4.15–$8.45$4.15--
$110.00Jan 15$5.30$7.00$6.15$8.68 07/17$6.15–$10.35$6.15--
$110.00Feb 19$6.90$9.70$8.30$8.50 07/31$8.10–$11.45$8.30--
$110.00Jan 21$17.50$21.00$19.25$22.06 07/29$18.00–$22.50$19.25--
$185.00Aug 21$36.00$39.40$37.70$43.20 07/30$32.40–$51.40$37.70--
$105.00Aug 21$0.00$2.60$1.30$0.95 07/29$0.38–$1.88$0.95--
$105.00Sep 18$0.00$3.10$1.55$2.79 07/20$1.55–$3.35$1.55--
$105.00Nov 20$2.95$5.20$4.08$6.00 07/28$4.05–$6.80$4.08--
$105.00Feb 19$5.50$8.30$6.90$10.20 07/23$6.70–$10.20$6.90--
$190.00Aug 21$41.00$44.30$42.65$51.50 07/30$36.10–$56.35$42.65--
$190.00Sep 18$42.20$44.90$43.55$54.00 07/30$42.00–$56.95$43.55--
$190.00Jan 15$47.60$50.40$49.00$46.40 07/09$45.55–$60.40$47.60--
$100.00Aug 21$0.00$2.40$1.20$2.15 06/03$0.68–$1.88$1.20--
$100.00Sep 18$0.00$1.55$0.78$1.76 07/29$0.78–$2.73$0.78--
$100.00Nov 20$1.95$4.40$3.18$3.50 07/06$3.18–$5.40$3.18--
$100.00Jan 15$3.60$5.90$4.75$6.35 07/29$4.65–$7.25$4.75--
$100.00Feb 19$4.30$7.00$5.65$8.00 07/20$5.65–$8.10$5.65--
$100.00Jan 21$12.80$17.50$15.15$15.68 07/10$14.75–$18.00$15.15--
$195.00Aug 21$45.90$49.30$47.60$56.50 07/30$40.55–$61.20$47.60--
$97.50Jan 15$3.30$5.50$4.40$5.20 07/29$4.20–$6.45$4.40--
$95.00Sep 18$0.00$2.80$1.40$1.54 07/29$1.13–$2.00$1.40--
$95.00Nov 20$1.20$3.90$2.55$5.74 06/09$2.55–$4.45$2.55--
$95.00Jan 15$2.35$4.80$3.58$6.20 06/10$3.53–$6.10$3.58--
$95.00Jan 21$11.00$15.60$13.30$15.27 06/10$13.00–$16.00$13.30--
$200.00Aug 21$50.50$55.00$52.75$61.50 07/30$44.85–$66.50$52.75--
$90.00Aug 21$0.00$2.25$1.13$0.40 06/26$0.48–$1.95$0.40--
$90.00Nov 20$0.95$3.60$2.28$2.00 06/29$2.03–$3.65$2.00--
$90.00Jan 15$2.60$3.90$3.25$2.91 07/31$2.80–$4.65$2.91--
$87.50Aug 21$0.00$2.20$1.10$0.45 07/20$0.45–$1.48$0.45--
$85.00Aug 21$0.00$2.20$1.10$0.05 07/30$0.43–$1.40$0.05--
$85.00Jan 21$9.10$12.50$10.80$10.00 06/18$10.00–$12.50$10.00--
$210.00Aug 21$60.90$64.20$62.55$75.50 07/30$53.95–$76.65$62.55--
$210.00Sep 18$60.80$64.30$62.55$71.50 07/22$61.40–$76.45$62.55--
$82.50Aug 21$0.00$2.20$1.10$0.05 07/30$0.43–$1.35$0.05--
$80.00Aug 21$0.00$2.15$1.08$0.10 07/28$0.53–$1.33$0.10--
$80.00Jan 15$0.95$3.50$2.23$2.05 07/30$1.90–$2.97$2.05--
$80.00Jan 21$7.60$11.50$9.55$8.05 06/24$8.45–$10.75$8.05--
$220.00Aug 21$70.60$74.50$72.55$75.00 07/20$63.70–$86.60$72.55--
$72.50Jan 15$0.00$3.30$1.65$1.80 07/28$1.55–$2.20$1.65--
$70.00Jan 21$4.00$9.00$6.50$6.60 06/18$6.50–$8.00$6.50--
$65.00Aug 21$0.00$0.05$0.03$0.05 07/28$0.03–$1.20$0.03--
$65.00Jan 15$0.20$3.10$1.65$1.30 07/30$1.30–$1.90$1.30--
$60.00Nov 20$0.00$2.75$1.38$0.49 07/01$0.63–$1.58$0.49--
$50.00Jan 15$0.00$2.70$1.35$1.16 07/30$0.60–$1.55$1.16--
$250.00Feb 19$101.30$104.80$103.05$115.70 07/30$96.30–$116.35$103.05--
$40.00Jan 15$0.00$2.50$1.25$0.60 07/09$0.63–$1.40$0.60--
$25.00Jan 15$0.00$2.30$1.15$0.29 07/14$0.43–$1.20$0.29--
$22.50Jan 15$0.00$2.30$1.15$0.05 07/30$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 310
Total Puts 69
Put/Call Ratio 0.22
Net Difference 241

Prior's Put/Call Breakdown

Total Calls 85
Total Puts 153
Put/Call Ratio 1.80
Net Difference -68

Prior 7-Day Put/Call Summary

Total Calls 2,738
Total Puts 2,460
Average Put/Call Ratio 1.42
Ratio Trend Falling

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