Tour v492
SPHR
SPHERE ENTERTAINMENT A
$160.64 +1.32%
$160.60 (-0.02%)🌙
as of 08/05 07:14 PM
(8/4 19:13) ◀
|
Wednesday, August 5, 2026 (7:14pm)
January 2026
|
▶ (8/6 19:13)
◀ 8/5 19:14 ▶

Option Volume

Detail
ℹ
Current (08/05) 367
Calls: 178 (49%)
Puts: 189 (51%)
Prior (08/04) 678
Calls: 451 (67%)
Puts: 227 (33%)
Current vs Prior -45.87%
Calls: -60.53% (Calls)
Puts: -16.74% (Puts)
Prior 7-Day Total 5,947
Calls: 3,289 (55%)
Puts: 2,658 (45%)
Prior 7-Day Average 849
Calls: 469 (55%)
Puts: 379 (45%)
Current vs Prior 7-Day Avg -56.80%
Calls: -62.12%
Puts: -50.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $219.5K
Calls: $169.6K (77%)
Puts: $49.9K (23%)
Prior (08/04) $625.4K
Calls: $577.4K (92%)
Puts: $48.0K (8%)
Current vs Prior -64.91%
Calls: -70.63%
Puts: +3.85%
Prior 7-Day Total $4.50M
Calls: $3.07M (68%)
Puts: $1.43M (32%)
Prior 7-Day Average $643.5K
Calls: $438.8K (68%)
Puts: $204.7K (32%)
Current vs Prior 7-Day Avg -65.89%
Calls: -61.35%
Puts: -75.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.06
Prior (08/04) 0.50
Current vs Prior +110.96%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -23.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 2,302
Calls: 1,215 (53%)
Puts: 1,087 (47%)
Prior (08/04) 7,279
Calls: 6,525 (90%)
Puts: 754 (10%)
Current vs Prior -68.37%
Prior 7-Day Total 52,798
Calls: 39,814 (75%)
Puts: 12,984 (25%)
Prior 7-Day Average 7,542
Calls: 5,687 (75%)
Puts: 1,854 (25%)
Current vs Prior 7-Day Avg -69.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.77% | 16.00%
Prior 11.13% | 16.84%
Current vs Prior -3.26% | -5.00%
Prior 7-Day Avg 13.89% | 18.97%
Current vs 7-Day Avg -22.45% | -15.67%
Prior 7-Day Eod 11.13% | 16.84%
Current vs 7-Day Eod -3.26% | -5.00%
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 16.95% | 13.71%
Calls: 18.94% | 10.80%
Puts: 14.96% | 16.62%
Current vs 7-Day Avg -17.53% | -8.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($169.6K) vs puts ($49.9K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 46% vs prior. Slightly bearish P/C ratio of 1.06.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 NEUTRAL
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 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2130.0033.10$31.559.8%20.94--
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 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2130.0033.10$31.559.8%20.94--
$145.00Aug 2116.3019.30$17.8016.9%10.81--
$150.00Aug 2112.7015.00$13.8516.6%20.74--
$145.00Sep 1820.5023.40$21.9513.2%10.7421
$155.00Sep 1814.4016.30$15.3512.4%10.6117
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 218.5010.60$9.5522.0%30.578
$165.00Sep 1812.5014.00$13.2511.3%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 201, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1811.6013.30$12.4513.7%360.5511
$180.00Sep 183.305.10$4.2042.9%200.2818
$160.00Aug 217.208.30$7.7514.2%180.54142
$165.00Aug 214.805.90$5.3520.6%170.43581
$175.00Aug 211.602.55$2.0845.7%140.2368
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 210.701.20$0.9552.6%150.0938
$130.00Aug 210.400.90$0.6576.9%100.0665
$140.00Aug 211.101.90$1.5053.3%90.13167
$160.00Aug 216.107.30$6.7017.9%70.4634
$155.00Sep 187.909.60$8.7519.4%50.39--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.1%, max 9.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1852.6%48.1%9.3%2118
$145.00Aug 21Sep 1859.8%54.8%9.1%221
$185.00Aug 21Sep 1850.1%47.8%4.7%1433
$160.00Aug 21Sep 1853.1%51.3%3.5%54153
$170.00Aug 21Sep 1853.4%52.1%2.5%510
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Aug 21Sep 1853.5%52.7%1.6%58

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 15.67, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$180.00Aug 21$0.60$4.40$0.607.33$175.60
$180.00$185.00Aug 21$0.73$4.27$0.735.85$180.73
$180.00$185.00Sep 18$1.05$3.95$1.053.76$181.05
$170.00$175.00Aug 21$1.57$3.43$1.572.18$171.57
$175.00$180.00Sep 18$1.60$3.40$1.602.13$176.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$135.00$130.00Aug 21$0.30$4.70$0.3015.67$134.70
$140.00$135.00Aug 21$0.55$4.45$0.558.09$139.45
$160.00$140.00Aug 21$5.20$14.80$5.202.85$154.80
$155.00$145.00Sep 18$3.40$6.60$3.401.94$151.60
$165.00$155.00Sep 18$4.50$5.50$4.501.22$160.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 11.00, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$145.00Aug 21$13.75$13.75$1.2511.00$143.75
$145.00$150.00Aug 21$3.95$3.95$1.053.76$148.95
$145.00$155.00Sep 18$6.60$6.60$3.401.94$151.60
$150.00$160.00Aug 21$6.10$6.10$3.901.56$156.10
$155.00$160.00Sep 18$2.90$2.90$2.101.38$157.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$160.00Aug 21$2.85$2.85$2.151.33$162.15
$165.00$155.00Sep 18$4.50$4.50$5.500.82$160.50
$155.00$145.00Sep 18$3.40$3.40$6.600.52$151.60
$160.00$140.00Aug 21$5.20$5.20$14.800.35$154.80
$140.00$135.00Aug 21$0.55$0.55$4.450.12$139.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.76, cheapest $2.40)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$2.4050.1%47.8%
$180.00Aug 21Sep 18$2.7252.6%48.1%
$175.00Aug 21Sep 18$3.7250.1%49.9%
$145.00Aug 21Sep 18$4.1559.8%54.8%
$170.00Aug 21Sep 18$4.2053.4%52.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$3.7053.5%52.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 9.00% of stock, avg 14.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Aug 21$7.75$6.70$14.45$145.55$174.459.00%
$165.00Aug 21$5.35$9.55$14.90$150.10$179.909.28%
$165.00Sep 18$9.85$13.25$23.10$141.90$188.1014.38%
$155.00Sep 18$15.35$8.75$24.10$130.90$179.1015.00%
$145.00Sep 18$21.95$5.35$27.30$117.70$172.3016.99%
$130.00Aug 21$31.55$0.65$32.20$97.80$162.2020.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.87% of stock, avg 4.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$130.00Aug 21$0.75$0.65$1.40$128.60$186.40
$185.00$135.00Aug 21$0.75$0.95$1.70$133.30$186.70
$180.00$130.00Aug 21$1.48$0.65$2.13$127.87$182.13
$185.00$140.00Aug 21$0.75$1.50$2.25$137.75$187.25
$180.00$135.00Aug 21$1.48$0.95$2.43$132.57$182.43
$175.00$130.00Aug 21$2.08$0.65$2.73$127.27$177.73
$180.00$140.00Aug 21$1.48$1.50$2.98$137.02$182.98
$175.00$135.00Aug 21$2.08$0.95$3.03$131.97$178.03
$175.00$140.00Aug 21$2.08$1.50$3.58$136.42$178.58
$170.00$130.00Aug 21$3.65$0.65$4.30$125.70$174.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 9.00, avg credit $4.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.50$0.509.00$135.50$149.50
160/165170/175Aug 21$4.42$0.587.62$160.58$174.42
130/135145/150Aug 21$4.25$0.755.67$130.75$149.25
160/165180/185Aug 21$3.58$1.422.52$161.42$183.58
160/165175/180Aug 21$3.45$1.552.23$161.55$178.45
135/140150/160Aug 21$6.65$3.351.99$133.35$156.65
155/165170/175Sep 18$6.55$3.451.90$158.45$176.55
130/135150/160Aug 21$6.40$3.601.78$128.60$156.40
155/165175/180Sep 18$6.10$3.901.56$158.90$181.10
145/155160/165Sep 18$6.00$4.001.50$149.00$166.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 37.46, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.13$4.8737.46
$155.00$160.00$165.00Sep 18$0.30$4.7015.67
$170.00$175.00$180.00Sep 18$0.45$4.5510.11
$175.00$180.00$185.00Sep 18$0.55$4.458.09
$160.00$165.00$170.00Sep 18$0.60$4.407.33
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.25$4.7519.00
$145.00$155.00$165.00Sep 18$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-4.05, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$145.001:2Aug 21-$4.05$10.95
$150.00$160.001:2Aug 21-$1.65$8.35
$180.00$185.001:2Aug 21-$0.02$4.98
$170.00$175.001:2Aug 21-$0.51$4.49
$175.00$180.001:2Aug 21-$0.88$4.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$145.001:2Sep 18-$1.95$8.05
$165.00$155.001:2Sep 18-$4.25$5.75
$135.00$130.001:2Aug 21-$0.35$4.65
$140.00$135.001:2Aug 21-$0.40$4.60
$165.00$160.001:2Aug 21-$3.85$1.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.66%, avg 2.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$165.00Sep 18$9.100.482.7%5.66%8.38%5--
$170.00Sep 18$7.300.415.8%4.54%10.37%410
$175.00Sep 18$5.000.348.9%3.11%12.05%1215
$165.00Aug 21$4.800.432.7%2.99%5.70%17581
$180.00Sep 18$3.300.2812.1%2.05%14.11%2018
$170.00Aug 21$3.200.335.8%1.99%7.82%1--
$185.00Sep 18$2.400.2215.2%1.49%16.66%1318
$175.00Aug 21$1.600.238.9%1.00%9.94%1468
$180.00Aug 21$1.050.1712.1%0.65%12.71%1--
$185.00Aug 21$0.550.1015.2%0.34%15.51%115

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, 198 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 $77.50/$81.50) — try a limit near $77.50. Also watch the $125.00 08-21 call last traded $25.38 on 07/30 (now $35.10/$37.30) — try a limit near $35.10; the $185.00 11-20 call last traded $6.04 on 07/30 (now $9.90/$11.20) — try a limit near $9.90. Most tradeable put: the $160.00 11-20 put last traded $31.35 on 07/21 (now $16.90/$20.00) — try a limit near $18.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$7.20$8.30$7.75$2.60 07/31$1.98–$9.65$7.20142
$160.00Sep 18$11.60$13.30$12.45$4.90 07/23$4.70–$12.45$11.6011
$160.00Nov 20$19.50$21.50$20.50$13.00 07/22$10.30–$20.50$19.50--
$160.00Jan 15$23.70$26.10$24.90$18.50 07/30$13.20–$24.90$23.70--
$160.00Feb 19$26.60$30.00$28.30$17.54 07/28$15.80–$28.30$26.60--
$160.00Jan 21$47.50$51.50$49.50$37.20 07/22$33.50–$49.50$47.50--
$165.00Aug 21$4.80$5.90$5.35$2.40 07/31$1.40–$7.90$4.80581
$165.00Sep 18$9.10$10.60$9.85$6.20 07/30$3.80–$9.85$9.10--
$165.00Nov 20$16.90$19.20$18.05$11.80 07/15$8.95–$18.05$16.90--
$165.00Jan 15$22.00$23.70$22.85$14.60 07/21$11.50–$22.85$22.00--
$165.00Feb 19$24.30$27.50$25.90$28.11 06/24$14.35–$25.90$25.90--
$155.00Aug 21$9.40$11.60$10.50$5.65 07/30$3.33–$11.40$9.40--
$155.00Sep 18$14.40$16.30$15.35$5.94 07/29$5.80–$15.35$14.4017
$155.00Nov 20$22.20$24.20$23.20$16.86 07/30$12.00–$23.20$22.20--
$155.00Jan 15$26.60$28.60$27.60$15.70 07/23$14.70–$27.60$26.60--
$155.00Feb 19$29.00$32.00$30.50$32.00 07/07$17.35–$30.50$30.50--
$155.00Jan 21$49.50$53.50$51.50$51.10 06/23$35.00–$51.50$51.10--
$170.00Aug 21$3.20$4.10$3.65$1.50 07/31$1.00–$6.25$3.20--
$170.00Sep 18$7.30$8.40$7.85$4.70 07/30$3.08–$7.85$7.3010
$170.00Nov 20$15.10$17.10$16.10$11.30 07/30$8.15–$16.10$15.10--
$170.00Jan 15$19.50$21.60$20.55$11.80 07/27$10.95–$20.55$19.50--
$170.00Feb 19$22.20$25.80$24.00$16.00 07/15$13.15–$24.00$22.20--
$150.00Aug 21$12.70$15.00$13.85$4.30 07/31$4.20–$13.85$12.70--
$150.00Sep 18$17.10$20.00$18.55$7.60 07/24$6.70–$18.55$17.10--
$150.00Nov 20$24.80$27.60$26.20$15.95 07/31$13.80–$26.20$24.80--
$150.00Jan 15$28.90$31.60$30.25$16.00 07/24$16.75–$30.25$28.90--
$150.00Feb 19$31.70$35.00$33.35$21.50 07/29$19.20–$33.35$31.70--
$150.00Jan 21$51.50$55.50$53.50$37.00 07/24$36.80–$53.50$51.50--
$175.00Aug 21$1.60$2.55$2.08$1.00 07/31$0.68–$4.55$1.6068
$175.00Sep 18$5.00$6.60$5.80$2.30 07/29$2.20–$5.90$5.0015
$175.00Nov 20$12.90$14.80$13.85$19.82 07/02$6.65–$14.00$13.85--
$175.00Jan 15$17.20$19.50$18.35$27.30 07/01$9.45–$18.35$18.35--
$175.00Feb 19$20.20$23.80$22.00$28.00 07/01$11.80–$22.00$22.00--
$145.00Aug 21$16.30$19.30$17.80$11.00 07/30$5.95–$17.80$16.30--
$145.00Sep 18$20.50$23.40$21.95$10.60 07/27$9.10–$21.95$20.5021
$145.00Nov 20$28.00$30.50$29.25$18.91 07/31$15.25–$29.25$28.00--
$145.00Jan 15$31.70$34.50$33.10$21.30 07/22$18.85–$33.10$31.70--
$145.00Jan 21$53.50$58.00$55.75$46.60 07/31$38.50–$55.75$53.50--
$180.00Aug 21$1.05$1.90$1.48$0.80 07/30$0.50–$4.15$1.05--
$180.00Sep 18$3.30$5.10$4.20$2.56 07/29$1.75–$4.55$3.3018
$180.00Nov 20$11.20$13.00$12.10$6.40 07/29$6.15–$12.60$11.20--
$180.00Jan 15$15.40$17.60$16.50$9.20 07/28$8.80–$16.50$15.40--
$180.00Feb 19$18.10$21.50$19.80$12.00 07/20$10.70–$19.80$18.10--
$180.00Jan 21$39.50$44.00$41.75$31.92 07/17$27.25–$41.75$39.50--
$140.00Aug 21$20.70$23.80$22.25$14.60 07/30$7.55–$22.25$20.70--
$140.00Sep 18$24.20$26.90$25.55$11.00 07/23$10.70–$25.55$24.20--
$140.00Nov 20$30.80$33.70$32.25$16.17 07/30$16.95–$32.25$30.80--
$140.00Jan 15$34.50$37.50$36.00$24.00 07/31$20.30–$36.00$34.50--
$140.00Jan 21$56.00$60.00$58.00$43.77 07/22$40.45–$58.00$56.00--
$185.00Aug 21$0.55$0.95$0.75$0.75 07/27$0.48–$2.90$0.7515
$185.00Sep 18$2.40$3.90$3.15$1.99 07/29$1.92–$3.58$2.4018
$185.00Nov 20$9.90$11.20$10.55$6.04 07/30$5.40–$11.30$9.904
$185.00Jan 15$14.30$15.90$15.10$8.90 07/22$7.70–$15.10$14.30--
$185.00Feb 19$16.60$20.20$18.40$24.00 07/01$9.70–$18.40$18.40--
$135.00Aug 21$25.40$28.40$26.90$10.00 07/23$9.70–$26.90$25.40--
$135.00Sep 18$27.90$30.90$29.40$16.20 07/21$12.75–$29.40$27.90--
$135.00Nov 20$33.90$37.00$35.45$19.00 07/30$19.35–$35.45$33.90--
$135.00Jan 15$37.50$40.70$39.10$28.02 07/31$22.65–$39.10$37.50--
$135.00Jan 21$58.50$62.50$60.50$42.60 07/30$41.75–$60.50$58.50--
$190.00Aug 21$0.35$0.65$0.50$0.50 07/22$0.48–$2.33$0.50--
$190.00Nov 20$7.90$9.90$8.90$4.96 07/28$4.80–$9.80$7.90--
$190.00Jan 15$12.80$14.00$13.40$7.90 07/22$6.65–$13.40$12.80--
$190.00Feb 19$15.40$18.30$16.85$22.30 07/01$8.70–$16.85$16.85--
$190.00Jan 21$36.50$40.50$38.50$27.30 07/24$24.75–$38.50$36.50--
$130.00Aug 21$30.00$33.10$31.55$18.30 07/31$12.20–$31.55$30.00--
$130.00Sep 18$32.10$35.00$33.55$16.55 07/23$15.45–$33.55$32.10--
$130.00Nov 20$37.40$40.30$38.85$33.00 07/10$21.40–$38.85$37.40--
$130.00Jan 15$41.30$44.10$42.70$23.80 07/30$25.00–$42.70$41.30--
$130.00Feb 19$43.50$46.80$45.15$43.37 07/06$27.45–$45.15$43.50--
$130.00Jan 21$61.00$65.00$63.00$47.80 07/24$43.75–$63.00$61.00--
$195.00Aug 21$0.15$0.45$0.30$0.45 07/22$0.30–$2.13$0.30--
$195.00Sep 18$0.95$2.85$1.90$1.25 07/30$0.98–$2.13$1.252
$195.00Nov 20$6.50$8.60$7.55$5.80 07/15$3.70–$8.50$6.50--
$195.00Jan 15$10.80$12.90$11.85$12.60 06/11$6.05–$11.85$11.85--
$195.00Feb 19$13.70$17.10$15.40$21.10 07/01$7.90–$15.40$15.40--
$195.00Jan 21$34.50$39.00$36.75$31.00 07/10$23.75–$36.75$34.50--
$125.00Aug 21$35.10$37.30$36.20$25.38 07/30$15.20–$36.20$35.1058
$125.00Jan 21$63.50$67.50$65.50$45.00 07/30$46.00–$65.50$63.50--
$200.00Sep 18$1.20$2.15$1.67--$1.67–$1.67—$1.201
$120.00Aug 21$40.00$42.70$41.35$27.00 07/31$18.45–$41.35$40.00--
$120.00Sep 18$40.70$43.90$42.30$22.60 07/23$21.50–$42.30$40.70--
$120.00Nov 20$45.40$47.90$46.65$38.50 06/11$27.20–$46.65$45.40--
$120.00Jan 15$48.00$51.50$49.75$48.86 06/24$30.05–$49.75$48.86--
$120.00Jan 21$66.00$70.00$68.00$55.25 06/08$48.25–$68.00$66.00--
$115.00Aug 21$44.50$47.60$46.05$27.47 07/22$22.40–$46.05$44.50--
$115.00Jan 15$51.80$55.40$53.60$52.43 06/24$33.05–$53.60$52.43--
$110.00Aug 21$49.40$52.50$50.95$24.70 07/30$26.45–$50.95$49.40--
$110.00Sep 18$50.20$53.20$51.70$28.00 07/30$28.75–$51.70$50.20--
$110.00Nov 20$53.60$56.20$54.90$63.00 07/01$33.60–$54.90$54.90--
$110.00Jan 15$55.80$59.40$57.60$45.00 07/31$36.10–$57.60$55.80--
$105.00Nov 20$58.10$61.10$59.60$46.00 07/31$37.05–$59.60$58.10--
$105.00Jan 15$60.30$63.00$61.65$54.37 07/06$39.35–$61.65$60.30--
$100.00Aug 21$59.30$62.40$60.85$47.50 07/31$35.20–$60.85$59.30--
$100.00Sep 18$60.00$62.80$61.40$37.00 07/30$36.85–$61.40$60.00--
$100.00Nov 20$62.40$65.60$64.00$54.00 07/30$40.70–$64.00$62.40--
$100.00Jan 15$64.50$67.20$65.85$47.00 07/22$43.05–$65.85$64.50--
$100.00Jan 21$77.50$81.50$79.50$59.26 07/29$57.75–$79.50$77.5026
$97.50Aug 21$61.80$64.70$63.25$50.00 07/31$37.50–$63.25$61.80--
$97.50Jan 15$66.20$69.30$67.75$78.73 06/30$45.00–$67.75$67.75--
$95.00Aug 21$64.30$67.30$65.80$64.05 06/16$39.85–$65.80$64.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$160.00Aug 21$6.10$7.30$6.70$21.43 07/17$6.70–$28.05$6.7034
$160.00Nov 20$16.90$20.00$18.45$31.35 07/21$18.45–$34.85$18.4515
$160.00Jan 15$20.60$22.90$21.75$36.05 06/05$21.75–$37.35$21.75--
$165.00Aug 21$8.50$10.60$9.55$22.00 07/30$9.55–$32.35$9.558
$165.00Jan 21$40.50$45.00$42.75$51.30 07/14$42.75–$54.00$42.75--
$155.00Aug 21$4.10$5.30$4.70$11.60 07/31$4.70–$23.50$4.70--
$155.00Sep 18$7.90$9.60$8.75$18.48 07/31$8.75–$26.30$8.75--
$155.00Nov 20$14.40$16.70$15.55$26.90 07/17$15.55–$31.75$15.55--
$155.00Jan 15$18.00$20.50$19.25$24.20 07/09$19.25–$34.00$19.25--
$155.00Feb 19$20.40$23.40$21.90$29.90 07/30$21.90–$35.70$21.90--
$170.00Aug 21$11.50$13.90$12.70$34.00 07/30$12.70–$36.90$12.70--
$150.00Aug 21$2.70$3.80$3.25$8.70 07/30$3.25–$19.70$3.25--
$150.00Sep 18$6.60$7.60$7.10$19.00 07/22$7.10–$22.85$7.10--
$150.00Nov 20$12.30$15.00$13.65$24.60 07/22$13.65–$28.10$13.65--
$150.00Jan 15$15.80$18.00$16.90$28.41 07/14$16.90–$30.85$16.90--
$150.00Feb 19$17.90$21.10$19.50$19.00 07/01$19.50–$32.30$19.00--
$175.00Aug 21$14.70$17.80$16.25$36.60 07/30$16.25–$41.85$16.25--
$145.00Aug 21$1.70$2.65$2.17$6.30 07/31$2.17–$16.75$2.17--
$145.00Sep 18$4.70$6.00$5.35$16.30 07/22$5.35–$19.55$5.35--
$145.00Nov 20$10.40$13.00$11.70$20.80 07/15$11.70–$24.90$11.70--
$145.00Jan 21$29.50$34.00$31.75$35.10 07/31$31.75–$40.75$31.75--
$180.00Aug 21$19.40$22.00$20.70$38.00 07/30$20.70–$46.70$20.70--
$180.00Nov 20$28.90$31.00$29.95$36.00 06/24$29.95–$50.25$29.95--
$140.00Aug 21$1.10$1.90$1.50$5.30 07/31$1.50–$13.60$1.50167
$140.00Sep 18$3.60$5.00$4.30$13.60 07/22$4.30–$16.45$4.30--
$140.00Nov 20$8.80$11.40$10.10$19.00 07/16$10.10–$21.95$10.10--
$140.00Jan 15$11.90$14.30$13.10$18.10 07/31$13.10–$24.85$13.10--
$140.00Feb 19$13.90$16.60$15.25$23.39 07/14$15.25–$26.20$15.25--
$185.00Aug 21$23.40$26.10$24.75$43.20 07/30$24.75–$51.40$24.75--
$135.00Aug 21$0.70$1.20$0.95$3.10 07/30$0.95–$10.85$0.9538
$135.00Sep 18$1.75$3.80$2.78$13.70 07/23$2.78–$13.65$2.78--
$135.00Nov 20$7.30$9.80$8.55$14.16 07/10$8.55–$19.75$8.55--
$135.00Jan 15$10.10$13.00$11.55$15.10 06/22$11.55–$21.70$11.55--
$190.00Aug 21$28.10$31.20$29.65$51.50 07/30$29.65–$56.35$29.65--
$190.00Sep 18$29.80$33.00$31.40$54.00 07/30$31.40–$56.95$31.40--
$190.00Jan 15$38.40$41.40$39.90$46.40 07/09$39.90–$60.40$39.90--
$130.00Aug 21$0.40$0.90$0.65$2.45 07/31$0.65–$8.45$0.6565
$130.00Sep 18$1.85$3.40$2.63$4.93 07/31$2.60–$11.00$2.63--
$130.00Nov 20$6.10$8.30$7.20$10.20 07/31$7.20–$16.80$7.20--
$130.00Jan 15$8.70$10.20$9.45$17.01 07/14$9.45–$18.95$9.45--
$130.00Feb 19$10.10$13.50$11.80$19.08 07/14$11.80–$20.85$11.80--
$195.00Aug 21$33.00$36.10$34.55$56.50 07/30$34.55–$61.20$34.55--
$125.00Aug 21$0.35$1.55$0.95$1.61 07/31$0.50–$6.45$0.9538
$125.00Sep 18$1.35$2.60$1.98$9.00 07/23$1.98–$9.05$1.98--
$125.00Nov 20$5.00$7.30$6.15$8.80 07/31$6.15–$14.70$6.15--
$200.00Aug 21$37.70$41.00$39.35$61.50 07/30$39.35–$66.50$39.35--
$120.00Aug 21$0.15$0.45$0.30$0.53 07/31$0.30–$4.85$0.3067
$120.00Sep 18$0.00$2.05$1.02$2.83 07/31$1.02–$7.30$1.02--
$120.00Nov 20$4.00$5.90$4.95$6.50 07/30$4.75–$12.20$4.95--
$120.00Jan 15$5.60$9.00$7.30$9.30 07/31$7.30–$14.00$7.30--
$120.00Jan 21$18.00$22.50$20.25$26.95 07/24$20.25–$27.35$20.25--
$115.00Aug 21$0.20$0.75$0.48$0.65 07/30$0.30–$3.65$0.48479
$115.00Sep 18$0.00$2.65$1.33$1.90 07/30$1.33–$5.70$1.33--
$115.00Nov 20$3.20$5.00$4.10$6.00 06/23$4.10–$10.40$4.103
$115.00Feb 19$6.10$9.60$7.85$10.10 07/31$7.85–$13.55$7.85--
$115.00Jan 21$16.00$20.50$18.25$21.10 07/31$18.25–$25.00$18.25--
$210.00Aug 21$47.70$50.90$49.30$75.50 07/30$49.30–$76.65$49.30--
$210.00Sep 18$48.30$51.20$49.75$71.50 07/22$49.75–$76.45$49.75--
$110.00Aug 21$0.00$0.35$0.18$0.50 07/31$0.18–$2.20$0.18--
$110.00Sep 18$0.35$1.65$1.00$3.40 07/27$0.68–$4.35$1.007
$110.00Nov 20$2.45$4.80$3.63$5.40 07/06$3.63–$8.45$3.63--
$110.00Jan 15$4.00$7.00$5.50$8.68 07/17$5.30–$10.35$5.50--
$110.00Feb 19$4.90$8.50$6.70$8.50 07/31$6.70–$11.45$6.70--
$110.00Jan 21$14.00$18.50$16.25$22.06 07/29$16.25–$22.50$16.25--
$105.00Aug 21$0.00$0.75$0.38$0.95 07/29$0.38–$1.88$0.38--
$105.00Sep 18$0.00$2.60$1.30$2.79 07/20$0.68–$3.35$1.30--
$105.00Nov 20$1.90$4.10$3.00$6.00 07/28$3.00–$6.80$3.00--
$105.00Feb 19$4.10$7.40$5.75$10.20 07/23$5.75–$10.20$5.75--
$220.00Aug 21$57.90$60.90$59.40$75.00 07/20$59.40–$86.60$59.40--
$100.00Aug 21$0.00$0.75$0.38$2.15 06/03$0.38–$1.88$0.38--
$100.00Sep 18$0.00$1.25$0.63$1.76 07/29$0.53–$2.73$0.63--
$100.00Nov 20$0.75$3.80$2.28$3.50 07/06$2.28–$5.40$2.28--
$100.00Jan 15$2.80$3.90$3.35$6.35 07/29$3.35–$7.25$3.3535
$100.00Feb 19$3.20$5.40$4.30$8.00 07/20$4.30–$8.10$4.30--
$100.00Jan 21$11.80$15.30$13.55$15.68 07/10$13.55–$18.00$13.55--
$97.50Jan 15$2.25$3.60$2.93$5.20 07/29$2.93–$6.45$2.93--
$95.00Sep 18$0.00$1.20$0.60$1.54 07/29$0.45–$2.00$0.60--
$95.00Nov 20$0.50$3.50$2.00$5.74 06/09$2.00–$4.45$2.00--
$95.00Jan 15$1.60$4.40$3.00$6.20 06/10$3.00–$6.10$3.00--
$95.00Jan 21$9.10$14.00$11.55$15.27 06/10$11.55–$16.00$11.55--
$90.00Aug 21$0.00$2.15$1.08$0.40 06/26$0.48–$1.95$0.40--
$90.00Nov 20$0.10$2.85$1.48$2.00 06/29$1.48–$3.65$1.48--
$90.00Jan 15$1.80$4.00$2.90$2.91 07/31$2.80–$4.65$2.90--
$87.50Aug 21$0.00$0.75$0.38$0.45 07/20$0.38–$1.48$0.38--
$85.00Aug 21$0.00$2.15$1.08$0.05 07/30$0.43–$1.40$0.05--
$85.00Jan 21$6.50$11.50$9.00$10.00 06/18$9.00–$12.50$9.00--
$82.50Aug 21$0.00$2.15$1.08$0.05 07/30$0.43–$1.35$0.05--
$80.00Aug 21$0.00$0.90$0.45$0.10 07/28$0.45–$1.33$0.10--
$80.00Jan 15$1.00$3.40$2.20$2.05 07/30$1.90–$2.97$2.05--
$80.00Jan 21$5.00$10.00$7.50$8.05 06/24$7.50–$10.75$7.50--
$72.50Jan 15$0.00$3.30$1.65$1.80 07/28$1.55–$2.20$1.65--
$250.00Feb 19$89.60$92.70$91.15$115.70 07/30$91.15–$116.35$91.15--
$70.00Jan 21$3.00$8.00$5.50$6.60 06/18$5.50–$8.00$5.50--
$65.00Aug 21$0.00$0.70$0.35$0.05 07/28$0.03–$1.20$0.05--
$65.00Jan 15$0.00$1.35$0.68$1.30 07/30$0.68–$1.90$0.68--
$60.00Nov 20$0.00$1.85$0.93$0.49 07/01$0.48–$1.58$0.49--
$50.00Jan 15$0.00$0.85$0.43$1.16 07/30$0.43–$1.55$0.43--
$40.00Jan 15$0.00$0.75$0.38$0.60 07/09$0.38–$1.40$0.38--
$27.50Jan 15$0.00$0.40$0.20--$0.20–$0.20—--131
$25.00Jan 15$0.00$0.40$0.20$0.29 07/14$0.20–$1.20$0.20--

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 178
Total Puts 189
Put/Call Ratio 1.06
Net Difference -11

Prior's Put/Call Breakdown

Total Calls 451
Total Puts 227
Put/Call Ratio 0.50
Net Difference 224

Prior 7-Day Put/Call Summary

Total Calls 3,289
Total Puts 2,658
Average Put/Call Ratio 1.38
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