Tour v490
SPHR
SPHERE ENTERTAINMENT A
$158.54 +7.64%
$159.98 (+0.91%)🌙
as of 08/04 07:13 PM
(8/3 18:55) ◀
|
Tuesday, August 4, 2026 (7:13pm)
January 2026
|
▶ (8/5 19:14)
◀ 8/4 19:13 ▶

Option Volume

Detail
ℹ
Current (08/04) 678
Calls: 451 (67%)
Puts: 227 (33%)
Prior (08/03) 379
Calls: 310 (82%)
Puts: 69 (18%)
Current vs Prior +78.89%
Calls: +45.48% (Calls)
Puts: +228.99% (Puts)
Prior 7-Day Total 5,428
Calls: 2,931 (54%)
Puts: 2,497 (46%)
Prior 7-Day Average 775
Calls: 418 (54%)
Puts: 356 (46%)
Current vs Prior 7-Day Avg -12.56%
Calls: +7.71%
Puts: -36.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $625.4K
Calls: $577.4K (92%)
Puts: $48.0K (8%)
Prior (08/03) $471.2K
Calls: $372.6K (79%)
Puts: $98.6K (21%)
Current vs Prior +32.73%
Calls: +54.98%
Puts: -51.30%
Prior 7-Day Total $4.03M
Calls: $2.58M (64%)
Puts: $1.45M (36%)
Prior 7-Day Average $576.0K
Calls: $369.0K (64%)
Puts: $207.1K (36%)
Current vs Prior 7-Day Avg +8.57%
Calls: +56.48%
Puts: -76.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.50
Prior (08/03) 0.22
Current vs Prior +126.13%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -64.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 7,279
Calls: 6,525 (90%)
Puts: 754 (10%)
Prior (08/03) 2,381
Calls: 2,033 (85%)
Puts: 348 (15%)
Current vs Prior +205.71%
Prior 7-Day Total 47,534
Calls: 34,028 (72%)
Puts: 13,506 (28%)
Prior 7-Day Average 6,790
Calls: 4,861 (72%)
Puts: 1,929 (28%)
Current vs Prior 7-Day Avg +7.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.13% | 16.84%
Prior 11.81% | 17.28%
Current vs Prior -5.76% | -2.53%
Prior 7-Day Avg 14.69% | 19.60%
Current vs 7-Day Avg -24.20% | -14.06%
Prior 7-Day Eod 11.81% | 17.28%
Current vs 7-Day Eod -5.76% | -2.53%
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 17.72% | 13.65%
Calls: 20.21% | 10.22%
Puts: 15.22% | 17.08%
Current vs 7-Day Avg -21.11% | -7.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($577.4K) vs puts ($48.0K). Above-average activity with volume up 79% vs prior. Bullish P/C ratio of 0.50. P/C ratio rising 126% - 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 1 of results (avg 8.3%, best 8.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2124.2026.30$25.258.3%100.9033
PUTS (0)
No puts meet the criteria

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. 9 found (avg delta 0.69, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2124.2026.30$25.258.3%100.9033
$140.00Aug 2119.8022.30$21.0511.9%20.8551
$145.00Aug 2115.7018.00$16.8513.6%60.78--
$145.00Sep 1819.8022.20$21.0011.4%10.7122
$150.00Aug 2112.1014.80$13.4520.1%30.70599
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 182, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 216.408.00$7.2022.2%330.50134
$175.00Aug 211.702.60$2.1541.9%290.2245
$170.00Aug 212.854.40$3.6342.7%130.3135
$135.00Aug 2124.2026.30$25.258.3%100.9033
$155.00Aug 218.7010.70$9.7020.6%100.6187
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 217.308.60$7.9516.4%230.5012
$140.00Aug 211.302.15$1.7349.1%150.15169
$155.00Aug 215.006.40$5.7024.6%110.4021
$150.00Aug 213.304.70$4.0035.0%60.3025
$145.00Aug 212.253.30$2.7837.8%10.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 3.4%, max 7.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1860.3%56.3%7.2%722
$170.00Aug 21Sep 1856.4%54.3%3.8%1835
$155.00Aug 21Sep 1855.8%55.0%1.5%12104
$175.00Aug 21Sep 1853.3%52.8%1.0%3059
$160.00Aug 21Sep 1856.3%56.3%0.0%36143
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Aug 21Sep 1860.3%56.3%7.2%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 5.85, avg 2.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.73$4.27$0.735.85$175.73
$170.00$175.00Aug 21$1.48$3.52$1.482.38$171.48
$165.00$170.00Aug 21$1.52$3.48$1.522.29$166.52
$170.00$175.00Sep 18$1.80$3.20$1.801.78$171.80
$160.00$165.00Aug 21$2.05$2.95$2.051.44$162.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$145.00$140.00Aug 21$1.05$3.95$1.053.76$143.95
$145.00$130.00Sep 18$3.65$11.35$3.653.11$141.35
$150.00$145.00Aug 21$1.22$3.78$1.223.10$148.78
$155.00$150.00Aug 21$1.70$3.30$1.701.94$153.30
$160.00$155.00Aug 21$2.25$2.75$2.251.22$157.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 5.25, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$140.00Aug 21$4.20$4.20$0.805.25$139.20
$140.00$145.00Aug 21$4.20$4.20$0.805.25$144.20
$150.00$155.00Aug 21$3.75$3.75$1.253.00$153.75
$145.00$150.00Aug 21$3.40$3.40$1.602.13$148.40
$145.00$155.00Sep 18$6.65$6.65$3.351.99$151.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$2.25$2.25$2.750.82$157.75
$155.00$150.00Aug 21$1.70$1.70$3.300.52$153.30
$150.00$145.00Aug 21$1.22$1.22$3.780.32$148.78
$145.00$130.00Sep 18$3.65$3.65$11.350.32$141.35
$145.00$140.00Aug 21$1.05$1.05$3.950.27$143.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.15, cheapest $3.47)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$3.7553.3%52.8%
$170.00Aug 21Sep 18$4.0756.4%54.3%
$145.00Aug 21Sep 18$4.1560.3%56.3%
$155.00Aug 21Sep 18$4.6555.8%55.0%
$160.00Aug 21Sep 18$4.8056.3%56.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$3.4760.3%56.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.56% of stock, avg 12.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Aug 21$7.20$7.95$15.15$144.85$175.159.56%
$155.00Aug 21$9.70$5.70$15.40$139.60$170.409.71%
$150.00Aug 21$13.45$4.00$17.45$132.55$167.4511.01%
$145.00Aug 21$16.85$2.78$19.63$125.37$164.6312.38%
$140.00Aug 21$21.05$1.73$22.78$117.22$162.7814.37%
$145.00Sep 18$21.00$6.25$27.25$117.75$172.2517.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.99% of stock, avg 4.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$140.00Aug 21$1.42$1.73$3.15$136.85$183.15
$175.00$140.00Aug 21$2.15$1.73$3.88$136.12$178.88
$180.00$145.00Aug 21$1.42$2.78$4.20$140.80$184.20
$175.00$145.00Aug 21$2.15$2.78$4.93$140.07$179.93
$170.00$140.00Aug 21$3.63$1.73$5.36$134.64$175.36
$180.00$150.00Aug 21$1.42$4.00$5.42$144.58$185.42
$175.00$150.00Aug 21$2.15$4.00$6.15$143.85$181.15
$170.00$145.00Aug 21$3.63$2.78$6.41$138.59$176.41
$165.00$140.00Aug 21$5.15$1.73$6.88$133.12$171.88
$180.00$155.00Aug 21$1.42$5.70$7.12$147.88$187.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 24.00, avg credit $3.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
140/145150/155Aug 21$4.80$0.2024.00$140.20$154.80
155/160165/170Aug 21$3.77$1.233.07$156.23$168.77
150/155160/165Aug 21$3.75$1.253.00$151.25$163.75
155/160170/175Aug 21$3.73$1.272.94$156.27$173.73
145/150155/160Aug 21$3.72$1.282.91$146.28$158.72
140/145155/160Aug 21$3.55$1.452.45$141.45$158.55
145/150160/165Aug 21$3.27$1.731.89$146.73$163.27
150/155165/170Aug 21$3.22$1.781.81$151.78$168.22
150/155170/175Aug 21$3.18$1.821.75$151.82$173.18
140/145160/165Aug 21$3.10$1.901.63$141.90$163.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 28.41, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.45$4.5510.11
$160.00$165.00$170.00Aug 21$0.53$4.478.43
$170.00$175.00$180.00Aug 21$0.75$4.255.67
$140.00$145.00$150.00Aug 21$0.80$4.205.25
$150.00$155.00$160.00Aug 21$1.25$3.753.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$140.00$145.00$150.00Aug 21$0.17$4.8328.41
$145.00$150.00$155.00Aug 21$0.48$4.529.42
$150.00$155.00$160.00Aug 21$0.55$4.458.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-3.40, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Sep 18-$3.40$6.60
$170.00$175.001:2Aug 21-$0.67$4.33
$175.00$180.001:2Aug 21-$0.69$4.31
$165.00$170.001:2Aug 21-$2.11$2.89
$145.00$155.001:2Sep 18-$7.70$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.68$4.32
$150.00$145.001:2Aug 21-$1.56$3.44
$155.00$150.001:2Aug 21-$2.30$2.70
$160.00$155.001:2Aug 21-$3.45$1.55
$145.00$130.001:2Sep 18$1.05$13.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.06%, avg 3.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Sep 18$11.200.530.9%7.06%7.99%39
$170.00Sep 18$6.900.407.2%4.35%11.58%5--
$160.00Aug 21$6.400.500.9%4.04%4.96%33134
$175.00Sep 18$5.200.3410.4%3.28%13.66%114
$165.00Aug 21$4.300.404.1%2.71%6.79%4578
$170.00Aug 21$2.850.317.2%1.80%9.03%1335
$175.00Aug 21$1.700.2210.4%1.07%11.45%2945
$180.00Aug 21$0.800.1613.5%0.50%14.04%2609

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. 199 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 01-21 call last traded $59.26 on 07/29 (now $77.00/$80.50) — try a limit near $77.00. Also watch the $110.00 11-20 call last traded $63.00 on 07/01 (now $52.60/$55.20) — try a limit near $53.90; the $125.00 08-21 call last traded $25.38 on 07/30 (now $33.50/$35.90) — try a limit near $33.50. Most tradeable put: the $160.00 11-20 put last traded $31.35 on 07/21 (now $18.70/$20.70) — try a limit near $19.70.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$6.40$8.00$7.20$2.60 07/31$1.98–$9.70$6.40134
$160.00Sep 18$11.20$12.80$12.00$4.90 07/23$4.70–$12.00$11.209
$160.00Nov 20$18.80$21.10$19.95$13.00 07/22$10.30–$19.95$18.80--
$160.00Jan 15$23.10$25.60$24.35$18.50 07/30$13.20–$24.35$23.10--
$160.00Feb 19$25.90$28.90$27.40$17.54 07/28$15.80–$27.40$25.90--
$160.00Jan 21$46.50$49.00$47.75$37.20 07/22$33.50–$47.75$46.50--
$155.00Aug 21$8.70$10.70$9.70$5.65 07/30$3.33–$11.75$8.7087
$155.00Sep 18$13.10$15.60$14.35$5.94 07/29$5.80–$14.35$13.1017
$155.00Nov 20$21.70$23.80$22.75$16.86 07/30$12.00–$22.75$21.70--
$155.00Jan 15$25.10$28.40$26.75$15.70 07/23$14.70–$26.75$25.108
$155.00Feb 19$28.00$31.10$29.55$32.00 07/07$17.35–$29.55$29.55--
$155.00Jan 21$48.50$52.50$50.50$51.10 06/23$35.00–$50.50$50.50--
$165.00Aug 21$4.30$6.00$5.15$2.40 07/31$1.40–$8.00$4.30578
$165.00Sep 18$7.80$10.80$9.30$6.20 07/30$3.80–$9.30$7.80--
$165.00Nov 20$17.20$18.70$17.95$11.80 07/15$8.95–$17.95$17.20--
$165.00Jan 15$21.20$23.80$22.50$14.60 07/21$11.50–$22.50$21.20--
$165.00Feb 19$23.50$26.70$25.10$28.11 06/24$14.35–$25.10$25.10--
$150.00Aug 21$12.10$14.80$13.45$4.30 07/31$4.20–$14.00$12.10599
$150.00Sep 18$16.10$18.70$17.40$7.60 07/24$6.70–$17.40$16.10--
$150.00Nov 20$24.20$26.50$25.35$15.95 07/31$13.80–$25.35$24.204.0K
$150.00Jan 15$28.50$31.00$29.75$16.00 07/24$16.75–$29.75$28.50--
$150.00Feb 19$30.70$33.80$32.25$21.50 07/29$19.20–$32.25$30.70--
$150.00Jan 21$50.50$54.50$52.50$37.00 07/24$36.80–$52.50$50.50--
$170.00Aug 21$2.85$4.40$3.63$1.50 07/31$1.00–$6.50$2.8535
$170.00Sep 18$6.90$8.50$7.70$4.70 07/30$3.08–$7.70$6.90--
$170.00Nov 20$14.50$16.80$15.65$11.30 07/30$8.15–$15.70$14.5047
$170.00Jan 15$19.20$21.40$20.30$11.80 07/27$10.95–$20.30$19.2038
$170.00Feb 19$21.00$24.70$22.85$16.00 07/15$13.15–$22.85$21.00--
$145.00Aug 21$15.70$18.00$16.85$11.00 07/30$5.95–$16.85$15.70--
$145.00Sep 18$19.80$22.20$21.00$10.60 07/27$9.10–$21.00$19.8022
$145.00Nov 20$27.40$29.70$28.55$18.91 07/31$15.25–$28.55$27.40--
$145.00Jan 15$30.80$33.80$32.30$21.30 07/22$18.85–$32.30$30.80--
$145.00Jan 21$52.50$56.50$54.50$46.60 07/31$38.50–$54.50$52.50--
$175.00Aug 21$1.70$2.60$2.15$1.00 07/31$0.68–$5.25$1.7045
$175.00Sep 18$5.20$6.60$5.90$2.30 07/29$2.20–$5.90$5.2014
$175.00Nov 20$13.00$14.60$13.80$19.82 07/02$6.65–$14.00$13.80--
$175.00Jan 15$16.70$19.10$17.90$27.30 07/01$9.45–$17.90$17.90--
$175.00Feb 19$19.70$22.80$21.25$28.00 07/01$11.80–$21.25$21.25--
$140.00Aug 21$19.80$22.30$21.05$14.60 07/30$7.55–$21.05$19.8051
$140.00Sep 18$23.20$26.10$24.65$11.00 07/23$10.70–$24.65$23.20--
$140.00Nov 20$30.40$33.30$31.85$16.17 07/30$16.95–$31.85$30.40--
$140.00Jan 15$33.80$36.90$35.35$24.00 07/31$20.30–$35.35$33.80--
$140.00Jan 21$55.00$59.00$57.00$43.77 07/22$40.45–$57.00$55.00--
$180.00Aug 21$0.80$2.05$1.42$0.80 07/30$0.50–$4.25$0.80609
$180.00Sep 18$3.90$5.20$4.55$2.56 07/29$1.75–$4.55$3.90--
$180.00Nov 20$10.30$13.40$11.85$6.40 07/29$6.15–$12.75$10.30--
$180.00Jan 15$15.10$17.30$16.20$9.20 07/28$8.80–$16.20$15.10--
$180.00Feb 19$18.00$21.00$19.50$12.00 07/20$10.70–$19.50$18.00--
$180.00Jan 21$39.00$43.00$41.00$31.92 07/17$27.25–$41.00$39.00--
$135.00Aug 21$24.20$26.30$25.25$10.00 07/23$9.70–$25.25$24.2033
$135.00Sep 18$27.00$29.70$28.35$16.20 07/21$12.75–$28.35$27.00--
$135.00Nov 20$32.90$36.40$34.65$19.00 07/30$19.35–$34.65$32.90--
$135.00Jan 15$37.00$40.00$38.50$28.02 07/31$22.65–$38.50$37.00--
$135.00Jan 21$57.50$61.00$59.25$42.60 07/30$41.75–$59.25$57.50--
$185.00Aug 21$0.15$2.05$1.10$0.75 07/27$0.48–$3.20$0.75--
$185.00Sep 18$2.95$4.20$3.58$1.99 07/29$1.92–$3.58$2.95--
$185.00Nov 20$8.60$11.20$9.90$6.04 07/30$5.40–$11.30$8.60--
$185.00Jan 15$13.50$15.90$14.70$8.90 07/22$7.70–$14.70$13.503
$185.00Feb 19$16.30$18.80$17.55$24.00 07/01$9.70–$17.55$17.55--
$130.00Aug 21$28.80$31.60$30.20$18.30 07/31$12.20–$30.20$28.80--
$130.00Sep 18$31.40$34.00$32.70$16.55 07/23$15.45–$32.70$31.40--
$130.00Nov 20$36.00$39.60$37.80$33.00 07/10$21.40–$37.80$36.00--
$130.00Jan 15$40.20$43.20$41.70$23.80 07/30$25.00–$41.70$40.20--
$130.00Feb 19$42.40$46.00$44.20$43.37 07/06$27.45–$44.20$43.37--
$130.00Jan 21$59.50$64.00$61.75$47.80 07/24$43.75–$61.75$59.50--
$190.00Aug 21$0.40$0.70$0.55$0.50 07/22$0.48–$2.53$0.50--
$190.00Nov 20$8.60$9.70$9.15$4.96 07/28$4.80–$10.25$8.60--
$190.00Jan 15$12.00$14.10$13.05$7.90 07/22$6.65–$13.40$12.00105
$190.00Feb 19$14.70$17.70$16.20$22.30 07/01$8.70–$16.20$16.20--
$190.00Jan 21$35.50$39.80$37.65$27.30 07/24$24.75–$37.65$35.50--
$125.00Aug 21$33.50$35.90$34.70$25.38 07/30$15.20–$34.70$33.5058
$125.00Jan 21$62.00$66.50$64.25$45.00 07/30$46.00–$64.25$62.00--
$195.00Aug 21$0.00$1.00$0.50$0.45 07/22$0.50–$2.13$0.4510
$195.00Sep 18$1.55$2.70$2.13$1.25 07/30$0.98–$2.13$1.55--
$195.00Nov 20$7.30$9.30$8.30$5.80 07/15$3.70–$9.10$7.30--
$195.00Jan 15$10.60$13.00$11.80$12.60 06/11$6.05–$11.85$11.80--
$195.00Feb 19$13.20$15.70$14.45$21.10 07/01$7.90–$14.60$14.45--
$195.00Jan 21$34.00$38.30$36.15$31.00 07/10$23.75–$36.15$34.00--
$120.00Aug 21$38.40$41.10$39.75$27.00 07/31$18.45–$39.75$38.40--
$120.00Sep 18$40.10$42.40$41.25$22.60 07/23$21.50–$41.25$40.10--
$120.00Nov 20$43.30$47.10$45.20$38.50 06/11$27.20–$45.20$43.30--
$120.00Jan 15$46.50$50.50$48.50$48.86 06/24$30.05–$48.50$48.50--
$120.00Jan 21$64.50$69.00$66.75$55.25 06/08$48.25–$66.75$64.50--
$115.00Aug 21$43.30$45.90$44.60$27.47 07/22$22.40–$44.60$43.30--
$115.00Jan 15$51.30$54.00$52.65$52.43 06/24$33.05–$52.65$52.43--
$110.00Aug 21$47.90$50.90$49.40$24.70 07/30$26.45–$49.40$47.90--
$110.00Sep 18$49.00$51.40$50.20$28.00 07/30$28.75–$50.20$49.00--
$110.00Nov 20$52.60$55.20$53.90$63.00 07/01$33.60–$53.90$53.9010
$110.00Jan 15$54.00$57.90$55.95$45.00 07/31$36.10–$55.95$54.00--
$105.00Nov 20$56.80$59.40$58.10$46.00 07/31$37.05–$58.10$56.80--
$105.00Jan 15$59.20$61.90$60.55$54.37 07/06$39.35–$60.55$59.20--
$100.00Aug 21$58.20$60.80$59.50$47.50 07/31$35.20–$59.50$58.20--
$100.00Sep 18$58.10$61.30$59.70$37.00 07/30$36.85–$59.70$58.10--
$100.00Nov 20$61.20$63.80$62.50$54.00 07/30$40.70–$62.50$61.20--
$100.00Jan 15$63.10$66.00$64.55$47.00 07/22$43.05–$64.55$63.10--
$100.00Jan 21$77.00$80.50$78.75$59.26 07/29$57.75–$78.75$77.0026
$97.50Aug 21$60.20$63.20$61.70$50.00 07/31$37.50–$61.70$60.20--
$97.50Jan 15$65.50$68.10$66.80$78.73 06/30$45.00–$66.80$66.80--
$95.00Aug 21$62.90$65.70$64.30$64.05 06/16$39.85–$64.30$64.05--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$7.30$8.60$7.95$21.43 07/17$7.95–$28.05$7.9512
$160.00Nov 20$18.70$20.70$19.70$31.35 07/21$19.70–$34.85$19.7015
$160.00Jan 15$21.50$24.20$22.85$36.05 06/05$22.85–$37.35$22.85--
$155.00Aug 21$5.00$6.40$5.70$11.60 07/31$5.70–$23.50$5.7021
$155.00Sep 18$8.90$11.50$10.20$18.48 07/31$10.20–$26.30$10.20--
$155.00Nov 20$16.20$18.20$17.20$26.90 07/17$17.20–$31.75$17.20--
$155.00Jan 15$19.30$21.70$20.50$24.20 07/09$20.50–$34.00$20.50--
$155.00Feb 19$20.60$24.40$22.50$29.90 07/30$22.50–$35.70$22.50--
$165.00Aug 21$10.10$11.50$10.80$22.00 07/30$10.80–$32.35$10.80--
$165.00Jan 21$41.00$45.50$43.25$51.30 07/14$43.25–$54.00$43.25--
$150.00Aug 21$3.30$4.70$4.00$8.70 07/30$4.00–$19.70$4.0025
$150.00Sep 18$6.90$8.80$7.85$19.00 07/22$7.85–$22.85$7.85--
$150.00Nov 20$14.00$16.10$15.05$24.60 07/22$15.05–$28.10$15.05--
$150.00Jan 15$17.20$19.40$18.30$28.41 07/14$18.30–$30.85$18.30--
$150.00Feb 19$18.20$21.30$19.75$19.00 07/01$19.75–$32.30$19.00--
$170.00Aug 21$12.60$14.70$13.65$34.00 07/30$13.65–$36.90$13.65--
$145.00Aug 21$2.25$3.30$2.78$6.30 07/31$2.78–$16.75$2.78--
$145.00Sep 18$5.30$7.20$6.25$16.30 07/22$6.25–$19.55$6.25--
$145.00Nov 20$12.00$14.10$13.05$20.80 07/15$13.05–$24.90$13.05--
$145.00Jan 21$30.50$34.50$32.50$35.10 07/31$32.50–$40.75$32.50--
$175.00Aug 21$16.50$18.60$17.55$36.60 07/30$17.55–$41.85$17.55--
$140.00Aug 21$1.30$2.15$1.73$5.30 07/31$1.73–$13.60$1.73169
$140.00Sep 18$4.00$5.80$4.90$13.60 07/22$4.90–$16.45$4.90--
$140.00Nov 20$9.80$12.20$11.00$19.00 07/16$11.00–$21.95$11.00--
$140.00Jan 15$13.00$15.40$14.20$18.10 07/31$14.20–$24.85$14.20--
$140.00Feb 19$14.00$17.80$15.90$23.39 07/14$15.90–$26.20$15.90--
$180.00Aug 21$20.80$23.00$21.90$38.00 07/30$21.90–$46.70$21.90--
$180.00Nov 20$30.60$31.80$31.20$36.00 06/24$31.20–$50.25$31.20--
$135.00Aug 21$0.45$1.70$1.08$3.10 07/30$1.08–$10.85$1.08--
$135.00Sep 18$3.20$4.50$3.85$13.70 07/23$3.85–$13.65$3.85--
$135.00Nov 20$8.20$10.60$9.40$14.16 07/10$9.40–$19.75$9.40--
$135.00Jan 15$11.00$13.50$12.25$15.10 06/22$12.25–$21.70$12.25--
$185.00Aug 21$25.00$27.70$26.35$43.20 07/30$26.35–$51.40$26.35--
$130.00Aug 21$0.50$1.10$0.80$2.45 07/31$0.80–$8.45$0.80--
$130.00Sep 18$1.70$3.50$2.60$4.93 07/31$2.60–$11.00$2.6030
$130.00Nov 20$6.80$9.00$7.90$10.20 07/31$7.90–$16.80$7.90--
$130.00Jan 15$9.40$12.00$10.70$17.01 07/14$10.70–$18.95$10.70--
$130.00Feb 19$10.60$14.40$12.50$19.08 07/14$12.50–$20.85$12.50--
$190.00Aug 21$29.80$32.40$31.10$51.50 07/30$31.10–$56.35$31.10--
$190.00Sep 18$31.90$34.50$33.20$54.00 07/30$33.20–$56.95$33.20--
$190.00Jan 15$39.80$42.20$41.00$46.40 07/09$41.00–$60.40$41.00--
$125.00Aug 21$0.10$0.90$0.50$1.61 07/31$0.50–$6.45$0.50--
$125.00Sep 18$1.55$2.70$2.13$9.00 07/23$2.13–$9.05$2.133
$125.00Nov 20$5.20$7.40$6.30$8.80 07/31$6.30–$14.70$6.30--
$195.00Aug 21$35.10$37.30$36.20$56.50 07/30$36.20–$61.20$36.20--
$120.00Aug 21$0.10$0.85$0.48$0.53 07/31$0.48–$4.85$0.48--
$120.00Sep 18$1.10$2.40$1.75$2.83 07/31$1.75–$7.30$1.75--
$120.00Nov 20$3.10$6.40$4.75$6.50 07/30$4.75–$12.20$4.75--
$120.00Jan 15$6.80$9.40$8.10$9.30 07/31$8.10–$14.00$8.10--
$120.00Jan 21$19.00$23.00$21.00$26.95 07/24$21.00–$27.35$21.00--
$200.00Aug 21$39.50$42.50$41.00$61.50 07/30$41.00–$66.50$41.00--
$115.00Aug 21$0.00$0.60$0.30$0.65 07/30$0.30–$3.65$0.30479
$115.00Sep 18$0.65$3.10$1.88$1.90 07/30$1.88–$5.70$1.88--
$115.00Nov 20$3.30$5.50$4.40$6.00 06/23$4.40–$10.40$4.40--
$115.00Feb 19$6.20$10.00$8.10$10.10 07/31$8.10–$13.55$8.10--
$115.00Jan 21$17.00$21.00$19.00$21.10 07/31$19.00–$25.00$19.00--
$110.00Aug 21$0.00$0.50$0.25$0.50 07/31$0.25–$2.20$0.25--
$110.00Sep 18$0.05$1.30$0.68$3.40 07/27$0.68–$4.35$0.68--
$110.00Nov 20$2.90$4.40$3.65$5.40 07/06$3.65–$8.45$3.65--
$110.00Jan 15$3.10$7.50$5.30$8.68 07/17$5.30–$10.35$5.30--
$110.00Feb 19$5.20$8.70$6.95$8.50 07/31$6.95–$11.45$6.95--
$110.00Jan 21$15.30$19.50$17.40$22.06 07/29$17.40–$22.50$17.40--
$210.00Aug 21$49.50$52.70$51.10$75.50 07/30$51.10–$76.65$51.10--
$210.00Sep 18$49.80$52.40$51.10$71.50 07/22$51.10–$76.45$51.10--
$105.00Aug 21$0.00$0.75$0.38$0.95 07/29$0.38–$1.88$0.38--
$105.00Sep 18$0.00$1.35$0.68$2.79 07/20$0.68–$3.35$0.68--
$105.00Nov 20$2.30$4.40$3.35$6.00 07/28$3.35–$6.80$3.35--
$105.00Feb 19$4.20$7.60$5.90$10.20 07/23$5.90–$10.20$5.90--
$100.00Aug 21$0.00$0.75$0.38$2.15 06/03$0.38–$1.88$0.38--
$100.00Sep 18$0.00$1.05$0.53$1.76 07/29$0.53–$2.73$0.53--
$100.00Nov 20$0.80$3.90$2.35$3.50 07/06$2.35–$5.40$2.35--
$100.00Jan 15$2.85$5.20$4.03$6.35 07/29$4.03–$7.25$4.03--
$100.00Feb 19$3.50$6.20$4.85$8.00 07/20$4.85–$8.10$4.85--
$100.00Jan 21$12.40$15.80$14.10$15.68 07/10$14.10–$18.00$14.10--
$97.50Jan 15$2.60$4.90$3.75$5.20 07/29$3.75–$6.45$3.75--
$220.00Aug 21$59.40$62.70$61.05$75.00 07/20$61.05–$86.60$61.05--
$95.00Sep 18$0.00$0.90$0.45$1.54 07/29$0.45–$2.00$0.45--
$95.00Nov 20$0.65$3.70$2.18$5.74 06/09$2.18–$4.45$2.18--
$95.00Jan 15$1.80$4.60$3.20$6.20 06/10$3.20–$6.10$3.20--
$95.00Jan 21$10.60$14.50$12.55$15.27 06/10$12.55–$16.00$12.55--
$90.00Aug 21$0.00$0.95$0.48$0.40 06/26$0.48–$1.95$0.40--
$90.00Nov 20$0.20$3.40$1.80$2.00 06/29$1.80–$3.65$1.80--
$90.00Jan 15$2.00$4.60$3.30$2.91 07/31$2.80–$4.65$2.91--
$87.50Aug 21$0.00$0.95$0.48$0.45 07/20$0.45–$1.48$0.45--
$85.00Aug 21$0.00$1.35$0.68$0.05 07/30$0.43–$1.40$0.05--
$85.00Jan 21$8.00$11.50$9.75$10.00 06/18$9.75–$12.50$9.75--
$82.50Aug 21$0.00$2.15$1.08$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$1.50$2.50$2.00$2.05 07/30$1.90–$2.97$2.00--
$80.00Jan 21$5.50$10.50$8.00$8.05 06/24$8.00–$10.75$8.00--
$72.50Jan 15$0.00$3.30$1.65$1.80 07/28$1.55–$2.20$1.65--
$70.00Jan 21$4.40$8.00$6.20$6.60 06/18$6.20–$8.00$6.20--
$250.00Feb 19$91.00$94.20$92.60$115.70 07/30$92.60–$116.35$92.60--
$65.00Aug 21$0.00$0.05$0.03$0.05 07/28$0.03–$1.20$0.03--
$65.00Jan 15$0.00$2.95$1.48$1.30 07/30$1.30–$1.90$1.30--
$60.00Nov 20$0.00$0.95$0.48$0.49 07/01$0.48–$1.58$0.48--
$50.00Jan 15$0.00$2.60$1.30$1.16 07/30$0.60–$1.55$1.16--
$40.00Jan 15$0.00$2.45$1.23$0.60 07/09$0.63–$1.40$0.60--
$25.00Jan 15$0.00$0.40$0.20$0.29 07/14$0.20–$1.20$0.20--
$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 451
Total Puts 227
Put/Call Ratio 0.50
Net Difference 224

Prior's Put/Call Breakdown

Total Calls 310
Total Puts 69
Put/Call Ratio 0.22
Net Difference 241

Prior 7-Day Put/Call Summary

Total Calls 2,931
Total Puts 2,497
Average Put/Call Ratio 1.41
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