Tour v456
SPHR
SPHERE ENTERTAINMENT A
$139.38 -1.36%
(7/28 19:07) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:08)
◀ 7/29 14:07 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 582
Calls: 245 (42%)
Puts: 337 (58%)
Prior (05/05) 8,147
Calls: 7,541 (93%)
Puts: 606 (7%)
Current vs Prior -92.86%
Calls: -96.75% (Calls)
Puts: -44.39% (Puts)
Prior 7-Day Total 8,147
Calls: 7,541 (93%)
Puts: 606 (7%)
Prior 7-Day Average 8,147
Calls: 1,077 (93%)
Puts: 86 (7%)
Current vs Prior 7-Day Avg -92.86%
Calls: -77.26%
Puts: +289.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $234.4K
Calls: $133.9K (57%)
Puts: $100.5K (43%)
Prior (05/05) $20.09M
Calls: $19.81M (99%)
Puts: $283.7K (1%)
Current vs Prior -98.83%
Calls: -99.32%
Puts: -64.58%
Prior 7-Day Total $20.09M
Calls: $19.81M (99%)
Puts: $283.7K (1%)
Prior 7-Day Average $20.09M
Calls: $2.83M (99%)
Puts: $40.5K (1%)
Current vs Prior 7-Day Avg -98.83%
Calls: -95.27%
Puts: +147.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 1.38
Prior (05/05) 0.08
Current vs Prior +1611.67%
Prior 7-Day Average 0.08
Current vs Prior 7-Day Avg +1610.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 16,905
Calls: 12,474 (74%)
Puts: 4,431 (26%)
Prior (05/05) 20,727
Calls: 11,415 (55%)
Puts: 9,312 (45%)
Current vs Prior -18.44%
Prior 7-Day Total 20,727
Calls: 11,415 (55%)
Puts: 9,312 (45%)
Prior 7-Day Average 20,727
Calls: 11,415 (55%)
Puts: 9,312 (45%)
Current vs Prior 7-Day Avg -18.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.96% | 20.20%
Prior 9.84% | 18.17%
Current vs Prior +62.20% | +11.15%
Prior 7-Day Avg 9.84% | 18.17%
Current vs 7-Day Avg +62.20% | +11.15%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.02% | 21.20%
Calls: 22.40% | 18.77%
Puts: 25.64% | 23.62%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 99% vs prior. Below-average activity with volume down 93% vs prior. Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 1612% - increased hedging/bearish positioning.

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

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.70, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 2124.5028.00$26.2513.3%--0.8618
$120.00Aug 2120.5024.00$22.2515.7%--0.8220
$125.00Aug 2116.5020.40$18.4521.1%--0.7642
$130.00Aug 2114.2016.40$15.3014.4%--0.6945
$135.00Aug 2111.1013.90$12.5022.4%--0.6133
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2121.5025.00$23.2515.1%--0.7912
$155.00Aug 2117.5020.50$19.0015.8%--0.7118
$150.00Aug 2114.0017.00$15.5019.4%--0.6424
$145.00Aug 2111.3013.80$12.5519.9%--0.5529

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 207, top 155)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.902.95$1.93106.2%1550.17409
$140.00Aug 218.4010.90$9.6525.9%80.5347
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 218.5011.00$9.7525.6%340.47193
$135.00Aug 216.308.90$7.6034.2%70.3932
$130.00Aug 214.506.60$5.5537.8%30.3163

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 9.20, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$165.00Aug 21$0.49$4.51$0.499.20$160.49
$150.00$155.00Aug 21$1.07$3.93$1.073.67$151.07
$155.00$160.00Aug 21$1.56$3.44$1.562.21$156.56
$140.00$145.00Aug 21$2.10$2.90$2.101.38$142.10
$145.00$150.00Aug 21$2.50$2.50$2.501.00$147.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$120.00$115.00Aug 21$0.55$4.45$0.558.09$119.45
$125.00$120.00Aug 21$1.42$3.58$1.422.52$123.58
$130.00$125.00Aug 21$1.45$3.55$1.452.45$128.55
$135.00$130.00Aug 21$2.05$2.95$2.051.44$132.95
$140.00$135.00Aug 21$2.15$2.85$2.151.33$137.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.67, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$4.00$4.00$1.004.00$119.00
$120.00$125.00Aug 21$3.80$3.80$1.203.17$123.80
$125.00$130.00Aug 21$3.15$3.15$1.851.70$128.15
$135.00$140.00Aug 21$2.85$2.85$2.151.33$137.85
$130.00$135.00Aug 21$2.80$2.80$2.201.27$132.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$155.00Aug 21$4.25$4.25$0.755.67$155.75
$155.00$150.00Aug 21$3.50$3.50$1.502.33$151.50
$150.00$145.00Aug 21$2.95$2.95$2.051.44$147.05
$145.00$140.00Aug 21$2.80$2.80$2.201.27$142.20
$140.00$135.00Aug 21$2.15$2.15$2.850.75$137.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 13.92% of stock, avg 16.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$9.65$9.75$19.40$120.60$159.4013.92%
$135.00Aug 21$12.50$7.60$20.10$114.90$155.1014.42%
$145.00Aug 21$7.55$12.55$20.10$124.90$165.1014.42%
$150.00Aug 21$5.05$15.50$20.55$129.45$170.5514.74%
$130.00Aug 21$15.30$5.55$20.85$109.15$150.8514.96%
$125.00Aug 21$18.45$4.10$22.55$102.45$147.5516.18%
$155.00Aug 21$3.98$19.00$22.98$132.02$177.9816.49%
$120.00Aug 21$22.25$2.68$24.93$95.07$144.9317.89%
$160.00Aug 21$2.42$23.25$25.67$134.33$185.6718.42%
$115.00Aug 21$26.25$2.13$28.38$86.62$143.3820.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.31% of stock, avg 7.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$120.00Aug 21$1.93$2.68$4.61$115.39$169.61
$160.00$120.00Aug 21$2.42$2.68$5.10$114.90$165.10
$165.00$125.00Aug 21$1.93$4.10$6.03$118.97$171.03
$160.00$125.00Aug 21$2.42$4.10$6.52$118.48$166.52
$155.00$120.00Aug 21$3.98$2.68$6.66$113.34$161.66
$165.00$130.00Aug 21$1.93$5.55$7.48$122.52$172.48
$150.00$120.00Aug 21$5.05$2.68$7.73$112.27$157.73
$160.00$130.00Aug 21$2.42$5.55$7.97$122.03$167.97
$155.00$125.00Aug 21$3.98$4.10$8.08$116.92$163.08
$150.00$125.00Aug 21$5.05$4.10$9.15$115.85$159.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 13.29, avg credit $3.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.65$0.3513.29$135.35$149.65
130/135145/150Aug 21$4.55$0.4510.11$130.45$149.55
145/150155/160Aug 21$4.51$0.499.20$145.49$159.51
140/145155/160Aug 21$4.36$0.646.81$140.64$159.36
125/130135/140Aug 21$4.30$0.706.14$125.70$139.30
120/125135/140Aug 21$4.27$0.735.85$120.73$139.27
120/125130/135Aug 21$4.22$0.785.41$120.78$134.22
130/135140/145Aug 21$4.15$0.854.88$130.85$144.15
150/155160/165Aug 21$3.99$1.013.95$151.01$163.99
125/130145/150Aug 21$3.95$1.053.76$126.05$148.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.35$4.6513.29
$120.00$125.00$130.00Aug 21$0.65$4.356.69
$135.00$140.00$145.00Aug 21$0.75$4.255.67
$155.00$160.00$165.00Aug 21$1.07$3.933.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$140.00$145.00$150.00Aug 21$0.15$4.8532.33
$145.00$150.00$155.00Aug 21$0.55$4.458.09
$125.00$130.00$135.00Aug 21$0.60$4.407.33
$135.00$140.00$145.00Aug 21$0.65$4.356.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.86, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Aug 21-$0.86$4.14
$160.00$165.001:2Aug 21-$1.44$3.56
$145.00$150.001:2Aug 21-$2.55$2.45
$150.00$155.001:2Aug 21-$2.91$2.09
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Aug 21-$1.26$3.74
$120.00$115.001:2Aug 21-$1.58$3.42
$130.00$125.001:2Aug 21-$2.65$2.35
$135.00$130.001:2Aug 21-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.03%, avg 2.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Aug 21$8.400.530.4%6.03%6.47%847
$145.00Aug 21$6.200.454.0%4.45%8.48%--83
$150.00Aug 21$4.100.367.6%2.94%10.56%--589
$155.00Aug 21$2.750.2911.2%1.97%13.18%--68
$160.00Aug 21$0.950.2114.8%0.68%15.48%--133
$165.00Aug 21$0.900.1718.4%0.65%19.03%155409

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. 186 contracts (avg 326 vol/day, 186 traded recently)

SPHR averages only 326 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $140.00 01-15 call last traded $23.60 on 07/22 (now $22.70/$25.50) — try a limit near $23.60. Also watch the $140.00 08-21 call last traded $7.70 on 07/24 (now $9.90/$11.70) — try a limit near $9.90; the $145.00 08-21 call last traded $5.50 on 07/23 (now $7.80/$9.40) — try a limit near $7.80. Most tradeable put: the $150.00 08-21 put last traded $16.20 on 07/17 (now $13.90/$16.30) — try a limit near $15.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$9.90$11.70$10.80$7.70 07/24$7.55–$38.00$9.9047
$140.00Sep 18$13.80$16.10$14.95$11.00 07/23$10.70–$15.55$13.80--
$140.00Nov 20$19.70$22.20$20.95$19.50 07/22$16.95–$45.30$19.70--
$140.00Jan 15$22.70$25.50$24.10$23.60 07/22$20.30–$48.85$23.6027
$140.00Jan 21$42.50$46.50$44.50$43.77 07/22$40.45–$69.10$43.77--
$145.00Aug 21$7.80$9.40$8.60$5.50 07/23$5.95–$34.10$7.8082
$145.00Sep 18$11.20$12.60$11.90$8.70 07/23$9.10–$13.25$11.20--
$145.00Nov 20$18.00$19.70$18.85$18.50 07/22$15.25–$42.30$18.50--
$145.00Jan 15$21.30$23.00$22.15$21.30 07/22$18.85–$45.75$21.30--
$145.00Jan 21$40.50$44.50$42.50$42.12 07/14$38.50–$67.00$42.12--
$135.00Aug 21$13.10$15.00$14.05$10.00 07/23$9.70–$42.00$13.10--
$135.00Sep 18$16.40$18.40$17.40$16.20 07/21$12.75–$18.50$16.40--
$135.00Nov 20$22.90$24.20$23.55$23.90 07/21$19.35–$49.15$23.55--
$135.00Jan 15$25.70$28.00$26.85$23.50 07/23$22.65–$52.10$25.70--
$135.00Jan 21$44.50$48.00$46.25$46.51 07/14$41.75–$71.75$46.25--
$150.00Aug 21$5.70$6.90$6.30$4.38 07/24$4.20–$30.05$5.70193
$150.00Sep 18$9.20$10.40$9.80$7.60 07/24$6.70–$10.85$9.20--
$150.00Nov 20$15.00$17.80$16.40$13.40 07/23$13.80–$39.20$15.00--
$150.00Jan 15$18.80$20.90$19.85$16.00 07/24$16.75–$42.35$18.80--
$150.00Feb 19$20.50$23.90$22.20$34.80 06/25$19.20–$45.30$22.20--
$150.00Jan 21$39.00$43.00$41.00$37.00 07/24$36.80–$64.50$39.00--
$130.00Aug 21$15.20$17.90$16.55$16.00 07/22$12.20–$46.25$16.00--
$130.00Sep 18$18.50$21.50$20.00$16.55 07/23$15.45–$22.05$18.50--
$130.00Nov 20$24.70$27.30$26.00$33.00 07/10$21.40–$52.70$26.00--
$130.00Jan 15$28.00$30.80$29.40$25.00 07/23$25.00–$55.45$28.00--
$130.00Feb 19$30.20$33.40$31.80$43.37 07/06$27.45–$57.70$31.80--
$130.00Jan 21$47.00$51.30$49.15$47.80 07/24$43.75–$74.50$47.80--
$155.00Aug 21$4.30$5.70$5.00$3.36 07/24$3.33–$26.45$4.3067
$155.00Sep 18$7.30$8.40$7.85$8.31 07/21$5.80–$8.90$7.85--
$155.00Nov 20$14.00$15.40$14.70$14.20 07/21$12.00–$36.25$14.20--
$155.00Jan 15$16.50$19.10$17.80$15.70 07/23$14.70–$39.50$16.50--
$155.00Feb 19$18.70$21.60$20.15$32.00 07/07$17.35–$42.55$20.15--
$155.00Jan 21$37.00$41.00$39.00$51.10 06/23$35.00–$62.25$39.00--
$125.00Aug 21$18.80$21.60$20.20$19.21 07/21$15.20–$50.75$19.21--
$160.00Aug 21$3.10$4.60$3.85$2.70 07/24$2.30–$23.25$3.10131
$160.00Sep 18$5.70$6.80$6.25$4.90 07/23$4.70–$7.55$5.70--
$160.00Nov 20$12.30$14.50$13.40$13.00 07/22$10.30–$33.35$13.00--
$160.00Jan 15$14.40$17.50$15.95$14.80 07/20$13.20–$37.10$14.80--
$160.00Jan 21$35.00$39.50$37.25$37.20 07/22$33.50–$60.00$37.20--
$120.00Aug 21$23.60$25.60$24.60$22.91 07/21$18.45–$55.20$23.60--
$120.00Sep 18$25.30$28.10$26.70$22.60 07/23$21.50–$28.00$25.30--
$120.00Nov 20$30.90$33.60$32.25$38.50 06/11$27.20–$60.45$32.25--
$120.00Jan 15$33.70$36.50$35.10$48.86 06/24$30.05–$62.50$35.10--
$120.00Jan 21$51.50$55.50$53.50$55.25 06/08$48.25–$79.75$53.50--
$165.00Aug 21$2.00$2.70$2.35$2.29 07/24$1.60–$20.35$2.2924
$165.00Nov 20$10.50$12.60$11.55$11.80 07/15$8.95–$30.75$11.55--
$165.00Jan 15$13.30$15.70$14.50$14.60 07/21$11.50–$34.25$14.50--
$165.00Feb 19$15.30$17.80$16.55$28.11 06/24$14.35–$37.55$16.55--
$115.00Aug 21$27.40$29.60$28.50$27.47 07/22$22.40–$59.80$27.47--
$115.00Jan 15$37.00$40.00$38.50$52.43 06/24$33.05–$66.35$38.50--
$115.00Jan 21$54.00$57.50$55.75$56.50 06/01$50.25–$82.75$55.75--
$170.00Aug 21$0.95$1.90$1.42$1.68 07/24$1.02–$17.50$1.42--
$170.00Nov 20$8.10$11.10$9.60$9.80 07/21$8.15–$28.40$9.60--
$170.00Jan 15$12.80$13.70$13.25$12.70 07/24$10.95–$31.60$12.80--
$170.00Feb 19$13.70$17.40$15.55$16.00 07/15$13.15–$35.15$15.55--
$110.00Aug 21$31.30$33.90$32.60$50.15 06/16$26.45–$64.50$32.60--
$110.00Nov 20$37.80$40.60$39.20$63.00 07/01$33.60–$68.45$39.20--
$175.00Aug 21$0.05$1.50$0.78$1.08 07/24$0.73–$15.10$0.78--
$175.00Sep 18$2.75$4.40$3.58$3.40 07/21$2.20–$4.20$3.40--
$175.00Nov 20$8.00$9.20$8.60$19.82 07/02$6.65–$25.60$8.60--
$175.00Jan 15$11.00$12.80$11.90$27.30 07/01$9.45–$29.50$11.90--
$175.00Feb 19$12.30$15.80$14.05$28.00 07/01$11.80–$32.85$14.05--
$105.00Aug 21$35.90$38.90$37.40$42.80 06/01$30.70–$69.35$37.40--
$105.00Jan 15$43.60$47.00$45.30$54.37 07/06$39.35–$74.40$45.30--
$180.00Aug 21$0.10$2.60$1.35$0.62 07/24$0.50–$12.70$0.62--
$180.00Sep 18$2.15$4.00$3.08$3.50 07/20$2.15–$3.18$3.08--
$180.00Nov 20$6.80$8.50$7.65$6.86 07/24$6.15–$23.75$6.86125
$180.00Jan 15$8.90$11.10$10.00$9.20 07/24$8.80–$27.25$9.20--
$180.00Feb 19$10.80$14.40$12.60$12.00 07/20$10.70–$30.65$12.00--
$180.00Jan 21$29.00$33.00$31.00$31.92 07/17$27.25–$52.00$31.00--
$100.00Aug 21$40.60$43.60$42.10$50.41 07/07$35.20–$74.10$42.10--
$100.00Nov 20$46.10$48.00$47.05$44.00 07/21$40.70–$76.85$46.10--
$100.00Jan 15$47.40$50.20$48.80$47.00 07/22$43.05–$79.00$47.40--
$100.00Jan 21$61.50$66.00$63.75$89.23 06/30$57.75–$92.00$63.75--
$185.00Aug 21$0.10$2.60$1.35$0.78 07/21$0.48–$10.40$0.78--
$185.00Jan 15$7.70$10.00$8.85$8.90 07/22$7.70–$25.20$8.85--
$185.00Feb 19$9.60$13.20$11.40$24.00 07/01$9.70–$28.65$11.40--
$97.50Jan 15$49.50$52.00$50.75$78.73 06/30$45.00–$81.10$50.75--
$95.00Aug 21$45.40$48.40$46.90$64.05 06/16$39.85–$78.85$46.90--
$190.00Aug 21$0.00$2.45$1.23$0.50 07/22$0.57–$8.40$0.50--
$190.00Nov 20$4.20$6.00$5.10$10.07 07/09$4.90–$19.35$5.10--
$190.00Jan 15$7.80$9.80$8.80$7.90 07/22$6.65–$23.20$7.90--
$190.00Feb 19$8.50$12.10$10.30$22.30 07/01$8.70–$26.80$10.30--
$190.00Jan 21$26.00$30.50$28.25$27.30 07/24$24.75–$48.25$27.30--
$92.50Aug 21$47.80$51.80$49.80$66.00 06/24$42.25–$81.30$49.80--
$90.00Aug 21$50.00$54.00$52.00$74.50 07/06$44.65–$83.80$52.00--
$90.00Jan 15$55.50$58.00$56.75$71.49 06/22$50.20–$87.35$56.75--
$90.00Jan 21$67.50$72.00$69.75$91.29 06/26$63.25–$98.50$69.75--
$195.00Aug 21$0.00$2.25$1.13$0.45 07/22$0.55–$6.95$0.45--
$195.00Sep 18$0.55$3.30$1.92$1.55 07/21$0.98–$2.13$1.55--
$195.00Nov 20$4.40$6.10$5.25$5.80 07/15$3.70–$17.35$5.25--
$195.00Jan 15$7.00$8.20$7.60$12.60 06/11$6.05–$21.25$7.60--
$195.00Feb 19$7.50$11.10$9.30$21.10 07/01$7.90–$24.75$9.30--
$195.00Jan 21$25.00$29.00$27.00$31.00 07/10$23.75–$46.25$27.00--
$87.50Aug 21$52.50$56.50$54.50$80.50 07/02$47.05–$86.40$54.50--
$85.00Jan 21$70.50$74.00$72.25$71.25 07/24$66.25–$102.00$71.25--
$82.50Aug 21$57.70$60.60$59.15$85.50 07/02$51.85–$91.30$59.15--
$80.00Aug 21$60.20$63.40$61.80$61.05 07/14$54.35–$93.70$61.05--
$80.00Jan 15$63.90$66.50$65.20$74.82 07/07$58.45–$96.20$65.20--
$80.00Jan 21$74.00$78.00$76.00$73.75 07/24$69.25–$105.50$74.00--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$8.60$10.50$9.55$10.90 07/24$3.65–$13.60$9.55193
$140.00Sep 18$11.60$14.20$12.90$13.60 07/22$12.05–$16.45$12.90--
$140.00Nov 20$16.20$19.90$18.05$19.00 07/16$10.25–$21.95$18.05--
$140.00Jan 15$19.80$22.40$21.10$23.72 07/24$12.25–$24.85$21.10--
$140.00Feb 19$20.90$24.30$22.60$23.39 07/14$14.30–$26.20$22.60--
$145.00Aug 21$11.10$13.60$12.35$15.80 07/24$4.85–$16.75$12.35--
$145.00Sep 18$14.20$16.10$15.15$16.30 07/22$14.90–$19.55$15.15--
$145.00Nov 20$18.80$22.40$20.60$20.80 07/15$11.65–$24.90$20.60--
$145.00Jan 21$36.00$41.00$38.50$33.55 06/24$30.00–$40.75$36.00--
$135.00Aug 21$6.50$8.00$7.25$10.00 07/24$2.85–$10.85$7.2537
$135.00Sep 18$9.50$12.00$10.75$13.70 07/23$9.90–$13.65$10.75--
$135.00Nov 20$14.30$17.50$15.90$14.16 07/10$9.05–$19.75$14.30--
$135.00Jan 15$16.50$19.60$18.05$15.10 06/22$11.05–$21.70$16.50--
$150.00Aug 21$13.90$16.30$15.10$16.20 07/17$5.70–$19.70$15.1023
$150.00Sep 18$17.00$19.30$18.15$19.00 07/22$17.80–$22.85$18.15--
$150.00Nov 20$22.40$25.30$23.85$24.60 07/22$13.55–$28.10$23.85--
$150.00Jan 15$25.20$27.90$26.55$28.41 07/14$15.90–$30.85$26.55--
$150.00Feb 19$26.60$29.80$28.20$19.00 07/01$17.95–$32.30$26.60--
$130.00Aug 21$4.80$5.90$5.35$7.95 07/24$2.28–$8.45$5.3563
$130.00Sep 18$6.90$9.00$7.95$9.00 07/22$7.95–$11.00$7.95--
$130.00Nov 20$12.00$15.10$13.55$15.10 07/20$7.55–$16.80$13.55--
$130.00Jan 15$14.70$17.50$16.10$17.01 07/14$9.40–$18.95$16.10--
$130.00Feb 19$16.00$19.70$17.85$19.08 07/14$11.25–$20.85$17.85--
$155.00Aug 21$17.10$19.10$18.10$8.75 07/02$7.25–$23.50$17.10--
$155.00Nov 20$25.10$28.00$26.55$26.90 07/17$15.35–$31.75$26.55--
$155.00Jan 15$27.90$30.80$29.35$24.20 07/09$17.70–$34.00$27.90--
$125.00Aug 21$3.50$4.70$4.10$6.12 07/23$1.53–$6.45$4.10--
$125.00Sep 18$5.80$7.90$6.85$9.00 07/23$6.45–$9.05$6.85--
$125.00Nov 20$10.70$12.80$11.75$12.52 07/24$6.50–$14.70$11.75--
$160.00Aug 21$20.70$23.30$22.00$21.43 07/17$9.20–$28.05$21.43--
$160.00Nov 20$28.00$31.30$29.65$31.35 07/21$17.65–$34.85$29.65--
$160.00Jan 15$31.20$34.00$32.60$36.05 06/05$20.00–$37.35$32.60--
$120.00Aug 21$2.30$3.20$2.75$3.90 07/24$1.25–$4.85$2.75--
$120.00Sep 18$4.20$6.00$5.10$7.20 07/23$4.70–$7.30$5.10--
$120.00Nov 20$9.00$11.20$10.10$11.70 07/24$5.00–$12.20$10.10--
$120.00Jan 15$11.10$12.70$11.90$13.10 07/22$6.90–$14.00$11.90--
$120.00Jan 21$23.00$27.50$25.25$26.95 07/24$19.00–$27.35$25.25--
$165.00Aug 21$24.70$27.20$25.95$26.10 07/16$10.95–$32.35$25.95--
$165.00Jan 21$48.50$53.00$50.75$51.30 07/14$39.75–$54.00$50.75--
$115.00Aug 21$1.40$2.50$1.95$2.95 07/24$0.95–$3.65$1.95479
$115.00Sep 18$3.10$5.30$4.20$4.45 07/24$3.80–$5.70$4.20--
$115.00Nov 20$7.50$9.30$8.40$6.00 06/23$4.60–$10.40$7.50--
$115.00Feb 19$10.00$13.60$11.80$8.70 06/22$7.25–$13.55$10.00--
$115.00Jan 21$20.50$25.50$23.00$23.30 07/14$17.00–$25.00$23.00--
$170.00Aug 21$28.80$31.50$30.15$13.80 06/30$13.35–$36.90$28.80--
$110.00Aug 21$0.95$2.00$1.48$1.70 07/24$0.53–$2.15$1.48--
$110.00Sep 18$2.55$3.60$3.08$4.00 07/24$2.88–$4.35$3.08--
$110.00Nov 20$6.10$7.60$6.85$5.40 07/06$3.40–$8.45$6.10--
$110.00Jan 15$7.50$9.90$8.70$8.68 07/17$5.05–$10.35$8.68--
$110.00Jan 21$18.50$23.00$20.75$15.50 06/24$15.50–$22.50$18.50--
$105.00Aug 21$0.00$1.45$0.73$1.23 06/24$0.60–$1.88$0.73--
$105.00Sep 18$1.10$3.20$2.15$2.79 07/20$2.15–$3.35$2.15--
$105.00Nov 20$5.00$6.30$5.65$4.70 07/06$3.00–$6.80$5.00--
$105.00Feb 19$6.90$10.20$8.55$10.20 07/23$5.55–$10.20$8.55--
$180.00Nov 20$43.10$45.80$44.45$36.00 06/24$27.50–$50.25$43.10--
$100.00Aug 21$0.10$1.25$0.68$2.15 06/03$0.63–$1.88$0.68--
$100.00Sep 18$0.95$2.15$1.55$1.94 07/20$1.55–$2.73$1.55--
$100.00Nov 20$3.20$6.00$4.60$3.50 07/06$2.35–$5.40$3.50--
$100.00Jan 15$4.70$7.40$6.05$7.08 07/23$3.53–$7.25$6.05--
$100.00Feb 19$5.70$8.60$7.15$8.00 07/20$4.80–$8.10$7.15--
$100.00Jan 21$14.00$19.00$16.50$15.68 07/10$12.45–$18.00$15.68--
$97.50Jan 15$4.30$6.70$5.50$4.80 06/12$3.28–$6.45$4.80--
$95.00Nov 20$2.75$5.00$3.88$5.74 06/09$2.32–$4.45$3.88--
$95.00Jan 15$3.40$6.30$4.85$6.20 06/10$2.90–$6.10$4.85--
$95.00Jan 21$12.50$17.00$14.75$15.27 06/10$11.00–$16.00$14.75--
$190.00Jan 15$52.90$55.90$54.40$46.40 07/09$36.10–$60.40$52.90--
$90.00Aug 21$0.00$0.95$0.48$0.40 06/26$0.48–$1.45$0.40--
$90.00Nov 20$1.65$4.20$2.93$2.00 06/29$1.45–$3.65$2.00--
$195.00Aug 21$52.00$55.20$53.60$56.50 07/22$27.80–$61.20$53.60--
$87.50Aug 21$0.00$1.75$0.88$0.45 07/20$0.40–$1.48$0.45--
$85.00Jan 21$9.00$13.50$11.25$10.00 06/18$8.50–$12.50$10.00--
$200.00Aug 21$56.50$60.70$58.60$61.50 07/14$31.25–$66.50$58.60--
$82.50Aug 21$0.00$1.00$0.50$1.00 05/29$0.38–$1.35$0.50--
$80.00Aug 21$0.00$2.35$1.18$0.39 06/26$0.43–$1.33$0.39--
$80.00Jan 15$1.80$3.90$2.85$2.72 06/17$1.90–$2.97$2.72--
$80.00Jan 21$7.50$12.00$9.75$8.05 06/24$7.50–$10.75$8.05--
$210.00Sep 18$66.80$70.40$68.60$71.50 07/22$68.30–$76.45$68.60--
$72.50Jan 15$0.90$2.50$1.70$1.70 06/25$1.20–$2.20$1.704
$70.00Nov 20$0.00$2.65$1.33$1.65 06/02$0.90–$1.92$1.33--
$70.00Jan 21$4.90$9.50$7.20$6.60 06/18$5.50–$8.00$6.60--
$65.00Aug 21$0.00$0.05$0.03$0.39 06/09$0.03–$1.20$0.0311
$220.00Aug 21$76.50$80.60$78.55$75.00 07/20$48.25–$86.60$76.50--
$60.00Nov 20$0.00$1.25$0.63$0.49 07/01$0.63–$1.58$0.49--
$40.00Jan 15$0.00$1.70$0.85$0.60 07/09$0.57–$1.33$0.60--
$25.00Jan 15$0.00$2.35$1.18$0.29 07/14$0.43–$1.20$0.29--
$22.50Jan 15$0.05$2.30$1.17$0.05 07/23$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 245
Total Puts 337
Put/Call Ratio 1.38
Net Difference -92

Prior's Put/Call Breakdown

Total Calls 7,541
Total Puts 606
Put/Call Ratio 0.08
Net Difference 6,935

Prior 7-Day Put/Call Summary

Total Calls 7,541
Total Puts 606
Average Put/Call Ratio 0.08
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