Tour v472
SPHR
SPHERE ENTERTAINMENT A
$148.90 +6.23%
(7/29 18:08) ◀
|
Thursday, July 30, 2026 (2:05pm)
January 2026
|
▶
◀ 7/30 14:07

Option Volume

Detail
ℹ
Current (07/30 2:05pm) 2,050
Calls: 1,005 (49%)
Puts: 1,045 (51%)
Prior (07/29) 582
Calls: 245 (42%)
Puts: 337 (58%)
Current vs Prior +252.23%
Calls: +310.20% (Calls)
Puts: +210.09% (Puts)
Prior 7-Day Total 8,729
Calls: 7,786 (89%)
Puts: 943 (11%)
Prior 7-Day Average 4,364
Calls: 1,112 (89%)
Puts: 134 (11%)
Current vs Prior 7-Day Avg -53.03%
Calls: -9.65%
Puts: +675.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30 2:05pm) $1.83M
Calls: $1.06M (58%)
Puts: $770.0K (42%)
Prior (07/29) $234.4K
Calls: $133.9K (57%)
Puts: $100.5K (43%)
Current vs Prior +682.84%
Calls: +695.24%
Puts: +666.32%
Prior 7-Day Total $20.33M
Calls: $19.94M (98%)
Puts: $384.2K (2%)
Prior 7-Day Average $10.16M
Calls: $2.85M (98%)
Puts: $54.9K (2%)
Current vs Prior 7-Day Avg -81.95%
Calls: -62.63%
Puts: +1303.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30 2:05pm) 1.04
Prior (07/29) 1.38
Current vs Prior -24.41%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +42.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30 2:05pm) 17,331
Calls: 12,643 (73%)
Puts: 4,688 (27%)
Prior (07/29) 16,905
Calls: 12,474 (74%)
Puts: 4,431 (26%)
Current vs Prior +2.52%
Prior 7-Day Total 37,632
Calls: 23,889 (63%)
Puts: 13,743 (37%)
Prior 7-Day Average 18,816
Calls: 11,944 (63%)
Puts: 6,871 (37%)
Current vs Prior 7-Day Avg -7.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.30% | 18.33%
Prior 9.84% | 18.17%
Current vs Prior +35.11% | +0.90%
Prior 7-Day Avg 12.90% | 19.18%
Current vs 7-Day Avg +3.06% | -4.42%
Prior 7-Day Eod 9.84% | 18.17%
Current vs 7-Day Eod +35.11% | +0.90%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.98% | 12.61%
Calls: 15.38% | 10.81%
Puts: 12.57% | 14.40%
Prior 19.36% | 12.18%
Calls: 24.32% | 6.79%
Puts: 14.40% | 17.57%
Current vs Prior -27.79% | +3.53%
Prior 7-Day Avg 19.36% | 12.18%
Calls: 24.32% | 6.79%
Puts: 14.40% | 17.57%
Current vs 7-Day Avg -27.79% | +3.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 683% vs prior. Unusually high activity with volume up 252% vs prior - elevated interest. Slightly bearish P/C ratio of 1.04. P/C ratio dropping 24% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 5 of results (avg 8.9%, best 8.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2129.2031.70$30.458.2%200.9120
$125.00Aug 2124.6027.00$25.809.3%200.8942
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2111.0012.00$11.508.7%80.5918
$175.00Aug 2125.6028.00$26.809.0%10.88--
$165.00Aug 2117.2018.90$18.059.4%10.767

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.74, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2129.2031.70$30.458.2%200.9120
$125.00Aug 2124.6027.00$25.809.3%200.8942
$130.00Aug 2120.2022.70$21.4511.7%--0.8445
$135.00Aug 2116.7018.60$17.6510.8%--0.7733
$140.00Aug 2112.8015.10$13.9516.5%80.6954
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2125.6028.00$26.809.0%10.88--
$170.00Aug 2121.1023.60$22.3511.2%10.822
$165.00Aug 2117.2018.90$18.059.4%10.767
$160.00Aug 2113.7015.20$14.4510.4%--0.6812
$155.00Aug 2111.0012.00$11.508.7%80.5918

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.0K, top 418)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Aug 217.308.60$7.9516.4%4180.51611
$165.00Aug 212.352.80$2.5817.4%4160.24558
$120.00Aug 2129.2031.70$30.458.2%200.9120
$125.00Aug 2124.6027.00$25.809.3%200.8942
$160.00Aug 213.604.20$3.9015.4%170.32133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 212.953.70$3.3322.5%340.2338
$145.00Aug 216.007.00$6.5015.4%330.4029
$150.00Aug 218.209.30$8.7512.6%170.4924
$130.00Aug 212.002.30$2.1514.0%120.1662
$155.00Aug 2111.0012.00$11.508.7%80.5918

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 37.46, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$175.00Aug 21$0.76$4.24$0.765.58$170.76
$165.00$170.00Aug 21$0.80$4.20$0.805.25$165.80
$160.00$165.00Aug 21$1.32$3.68$1.322.79$161.32
$155.00$160.00Aug 21$1.80$3.20$1.801.78$156.80
$150.00$155.00Aug 21$2.25$2.75$2.251.22$152.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$120.00Aug 21$0.13$4.87$0.1337.46$124.87
$130.00$125.00Aug 21$0.75$4.25$0.755.67$129.25
$135.00$130.00Aug 21$1.18$3.82$1.183.24$133.82
$140.00$135.00Aug 21$1.37$3.63$1.372.65$138.63
$145.00$140.00Aug 21$1.80$3.20$1.801.78$143.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 13.29, avg 2.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$125.00Aug 21$4.65$4.65$0.3513.29$124.65
$125.00$130.00Aug 21$4.35$4.35$0.656.69$129.35
$130.00$135.00Aug 21$3.80$3.80$1.203.17$133.80
$135.00$140.00Aug 21$3.70$3.70$1.302.85$138.70
$145.00$150.00Aug 21$3.10$3.10$1.901.63$148.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$170.00Aug 21$4.45$4.45$0.558.09$170.55
$170.00$165.00Aug 21$4.30$4.30$0.706.14$165.70
$165.00$160.00Aug 21$3.60$3.60$1.402.57$161.40
$160.00$155.00Aug 21$2.95$2.95$2.051.44$157.05
$155.00$150.00Aug 21$2.75$2.75$2.251.22$152.25

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 11.22% of stock, avg 14.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Aug 21$7.95$8.75$16.70$133.30$166.7011.22%
$155.00Aug 21$5.70$11.50$17.20$137.80$172.2011.55%
$145.00Aug 21$11.05$6.50$17.55$127.45$162.5511.79%
$160.00Aug 21$3.90$14.45$18.35$141.65$178.3512.32%
$140.00Aug 21$13.95$4.70$18.65$121.35$158.6512.53%
$165.00Aug 21$2.58$18.05$20.63$144.37$185.6313.85%
$135.00Aug 21$17.65$3.33$20.98$114.02$155.9814.09%
$130.00Aug 21$21.45$2.15$23.60$106.40$153.6015.85%
$170.00Aug 21$1.78$22.35$24.13$145.87$194.1316.21%
$125.00Aug 21$25.80$1.40$27.20$97.80$152.2018.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.13% of stock, avg 5.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Aug 21$1.02$2.15$3.17$126.83$178.17
$170.00$130.00Aug 21$1.78$2.15$3.93$126.07$173.93
$175.00$135.00Aug 21$1.02$3.33$4.35$130.65$179.35
$165.00$130.00Aug 21$2.58$2.15$4.73$125.27$169.73
$170.00$135.00Aug 21$1.78$3.33$5.11$129.89$175.11
$175.00$140.00Aug 21$1.02$4.70$5.72$134.28$180.72
$165.00$135.00Aug 21$2.58$3.33$5.91$129.09$170.91
$160.00$130.00Aug 21$3.90$2.15$6.05$123.95$166.05
$170.00$140.00Aug 21$1.78$4.70$6.48$133.52$176.48
$160.00$135.00Aug 21$3.90$3.33$7.23$127.77$167.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 8.43, avg credit $3.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
135/140145/150Aug 21$4.47$0.538.43$135.53$149.47
125/130135/140Aug 21$4.45$0.558.09$125.55$139.45
130/135145/150Aug 21$4.28$0.725.94$130.72$149.28
130/135140/145Aug 21$4.08$0.924.43$130.92$144.08
150/155160/165Aug 21$4.07$0.934.38$150.93$164.07
140/145150/155Aug 21$4.05$0.954.26$140.95$154.05
145/150155/160Aug 21$4.05$0.954.26$145.95$159.05
120/125130/135Aug 21$3.93$1.073.67$121.07$133.93
125/130145/150Aug 21$3.85$1.153.35$126.15$148.85
120/125135/140Aug 21$3.83$1.173.27$121.17$138.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$130.00$135.00$140.00Aug 21$0.10$4.9049.00
$120.00$125.00$130.00Aug 21$0.30$4.7015.67
$150.00$155.00$160.00Aug 21$0.45$4.5510.11
$155.00$160.00$165.00Aug 21$0.48$4.529.42
$160.00$165.00$170.00Aug 21$0.52$4.488.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.15$4.8532.33
$130.00$135.00$140.00Aug 21$0.19$4.8125.32
$150.00$155.00$160.00Aug 21$0.20$4.8024.00
$125.00$130.00$135.00Aug 21$0.43$4.5710.63
$135.00$140.00$145.00Aug 21$0.43$4.5710.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.26, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Aug 21-$0.26$4.74
$165.00$170.001:2Aug 21-$0.98$4.02
$160.00$165.001:2Aug 21-$1.26$3.74
$155.00$160.001:2Aug 21-$2.10$2.90
$150.00$155.001:2Aug 21-$3.45$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.65$4.35
$135.00$130.001:2Aug 21-$0.97$4.03
$125.00$120.001:2Aug 21-$1.14$3.86
$140.00$135.001:2Aug 21-$1.96$3.04
$145.00$140.001:2Aug 21-$2.90$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.90%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Aug 21$7.300.510.7%4.90%5.64%418611
$155.00Aug 21$5.300.414.1%3.56%7.66%168
$160.00Aug 21$3.600.327.5%2.42%9.87%17133
$165.00Aug 21$2.350.2410.8%1.58%12.39%416558
$170.00Aug 21$1.500.1814.2%1.01%15.18%633
$175.00Aug 21$0.850.1217.5%0.57%18.10%--45

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 326 vol/day, 155 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 $23.00/$24.10) — try a limit near $23.55. Also watch the $100.00 01-15 call last traded $47.00 on 07/22 (now $46.50/$49.20) — try a limit near $47.00; the $100.00 01-21 call last traded $89.23 on 06/30 (now $60.50/$64.00) — try a limit near $62.25. Most tradeable put: the $180.00 11-20 put last traded $36.00 on 06/24 (now $43.10/$46.10) — try a limit near $43.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$8.00$11.10$9.55$7.70 07/24$7.55–$33.40$8.0047
$140.00Sep 18$11.00$15.50$13.25$11.00 07/23$10.70–$15.55$11.0026
$140.00Nov 20$17.80$20.70$19.25$19.50 07/22$16.95–$41.30$19.2530
$140.00Jan 15$23.00$24.10$23.55$23.60 07/22$20.30–$44.70$23.5527
$140.00Jan 21$41.50$46.50$44.00$43.77 07/22$40.45–$65.25$43.7710
$145.00Aug 21$5.70$8.80$7.25$5.50 07/23$5.95–$29.50$5.7083
$145.00Sep 18$8.50$13.00$10.75$8.70 07/23$9.10–$13.25$8.7016
$145.00Nov 20$15.20$19.00$17.10$18.50 07/22$15.25–$38.85$17.1031
$145.00Jan 15$19.10$22.00$20.55$21.30 07/22$18.85–$41.55$20.5511
$145.00Jan 21$39.50$44.50$42.00$42.12 07/14$38.50–$63.00$42.0035
$135.00Aug 21$11.40$14.50$12.95$10.00 07/23$9.70–$37.65$11.4033
$135.00Sep 18$13.50$17.50$15.50$16.20 07/21$12.75–$18.50$15.503
$135.00Nov 20$20.30$23.30$21.80$23.90 07/21$19.35–$44.70$21.8031
$135.00Jan 15$24.00$27.00$25.50$23.50 07/23$22.65–$47.80$24.0038
$135.00Jan 21$44.00$47.00$45.50$46.51 07/14$41.75–$67.75$45.5019
$150.00Aug 21$4.30$7.00$5.65$4.38 07/24$4.20–$25.85$4.38589
$150.00Sep 18$7.70$9.80$8.75$7.60 07/24$6.70–$10.85$7.7015
$150.00Nov 20$13.30$16.10$14.70$13.40 07/23$13.80–$35.85$13.404.0K
$150.00Jan 15$16.70$20.70$18.70$16.00 07/24$16.75–$38.70$16.7070
$150.00Feb 19$19.50$22.80$21.15$34.80 06/25$19.20–$41.90$21.1520
$150.00Jan 21$38.00$42.50$40.25$37.00 07/24$36.80–$60.50$38.0018
$130.00Aug 21$14.00$17.30$15.65$16.00 07/22$12.20–$41.65$15.6545
$130.00Sep 18$16.50$20.50$18.50$16.55 07/23$15.45–$22.05$16.555
$130.00Nov 20$23.20$26.00$24.60$33.00 07/10$21.40–$48.55$24.6016
$130.00Jan 15$26.00$30.50$28.25$25.00 07/23$25.00–$51.40$26.0035
$130.00Feb 19$28.50$33.30$30.90$43.37 07/06$27.45–$54.10$30.902
$130.00Jan 21$46.00$50.50$48.25$47.80 07/24$43.75–$70.25$47.8028
$155.00Aug 21$2.70$6.00$4.35$3.36 07/24$3.33–$22.40$3.3668
$155.00Sep 18$5.90$8.10$7.00$8.31 07/21$5.80–$8.90$7.0016
$155.00Nov 20$11.40$14.30$12.85$14.20 07/21$12.00–$32.65$12.8513
$155.00Jan 15$14.80$17.90$16.35$15.70 07/23$14.70–$35.75$15.708
$155.00Feb 19$17.50$21.20$19.35$32.00 07/07$17.35–$38.50$19.355
$155.00Jan 21$36.00$40.00$38.00$51.10 06/23$35.00–$58.50$38.001
$125.00Aug 21$17.50$20.30$18.90$19.21 07/21$15.20–$46.15$18.9042
$125.00Nov 20$26.00$29.00$27.50--$27.50–$27.50—$26.0016
$125.00Jan 15$28.50$32.50$30.50--$30.50–$30.50—$28.509
$125.00Jan 21$48.00$52.00$50.00--$50.00–$50.00—$48.004
$160.00Aug 21$1.00$4.90$2.95$2.70 07/24$2.30–$19.45$2.70133
$160.00Sep 18$3.60$6.60$5.10$4.90 07/23$4.70–$7.55$4.909
$160.00Nov 20$10.70$12.40$11.55$13.00 07/22$10.30–$30.00$11.55151
$160.00Jan 15$13.20$16.10$14.65$14.80 07/20$13.20–$33.00$14.6531
$160.00Jan 21$34.50$39.00$36.75$37.20 07/22$33.50–$56.25$36.7531
$160.00Feb 19$15.60$19.30$17.45--$17.45–$17.45—$15.602
$120.00Aug 21$21.40$24.70$23.05$22.91 07/21$18.45–$51.05$22.9120
$120.00Sep 18$23.50$28.00$25.75$22.60 07/23$21.50–$28.00$23.505
$120.00Nov 20$29.20$32.20$30.70$38.50 06/11$27.20–$56.00$30.703
$120.00Jan 15$32.00$35.50$33.75$48.86 06/24$30.05–$58.95$33.7544
$120.00Jan 21$50.50$55.00$52.75$55.25 06/08$48.25–$76.00$52.758
$165.00Aug 21$0.50$2.95$1.73$2.29 07/24$1.60–$16.70$1.73409
$165.00Nov 20$7.90$12.50$10.20$11.80 07/15$8.95–$27.00$10.208
$165.00Jan 15$12.30$14.60$13.45$14.60 07/21$11.50–$30.40$13.4518
$165.00Feb 19$14.00$18.50$16.25$28.11 06/24$14.35–$33.60$16.251
$165.00Jan 21$32.50$37.50$35.00--$35.00–$35.00—$32.5026
$115.00Aug 21$25.50$28.50$27.00$27.47 07/22$22.40–$55.55$27.0018
$115.00Jan 15$35.40$39.50$37.45$52.43 06/24$33.05–$62.85$37.45174
$115.00Jan 21$53.00$56.50$54.75$56.50 06/01$50.25–$79.00$54.7524
$115.00Nov 20$32.60$35.20$33.90--$33.90–$33.90—$32.602
$170.00Aug 21$1.20$2.45$1.83$1.68 07/24$1.02–$14.75$1.6832
$170.00Nov 20$6.50$11.00$8.75$9.80 07/21$8.15–$24.60$8.7542
$170.00Jan 15$9.50$13.70$11.60$12.70 07/24$10.95–$28.00$11.6038
$170.00Feb 19$12.50$17.00$14.75$16.00 07/15$13.15–$31.75$14.7549
$170.00Jan 21$31.00$35.50$33.25--$33.25–$33.25—$31.0076
$110.00Aug 21$30.00$33.00$31.50$50.15 06/16$26.45–$60.50$31.5027
$110.00Nov 20$36.00$40.50$38.25$63.00 07/01$33.60–$64.30$38.2510
$110.00Jan 15$38.20$42.80$40.50--$40.50–$40.50—$38.207
$110.00Jan 21$55.50$59.50$57.50--$57.50–$57.50—$55.5020
$175.00Aug 21$0.55$2.85$1.70$1.08 07/24$0.73–$12.20$1.0842
$175.00Sep 18$2.25$3.30$2.78$3.40 07/21$2.20–$4.20$2.784
$175.00Nov 20$6.90$8.50$7.70$19.82 07/02$6.65–$22.15$7.704
$175.00Jan 15$8.40$12.50$10.45$27.30 07/01$9.45–$25.90$10.456
$175.00Feb 19$11.00$15.50$13.25$28.00 07/01$11.80–$29.45$13.2510
$105.00Aug 21$34.50$37.50$36.00$42.80 06/01$30.70–$65.15$36.004
$105.00Jan 15$42.30$45.50$43.90$54.37 07/06$39.35–$70.95$43.906
$105.00Jan 21$58.00$62.00$60.00--$60.00–$60.00—$58.0011
$180.00Aug 21$0.05$2.65$1.35$0.62 07/24$0.50–$9.95$0.62608
$180.00Sep 18$0.40$3.10$1.75$3.50 07/20$1.75–$3.18$1.752
$180.00Nov 20$6.40$8.30$7.35$6.86 07/24$6.15–$20.20$6.86125
$180.00Jan 15$8.40$10.40$9.40$9.20 07/24$8.80–$23.95$9.208
$180.00Feb 19$9.50$14.00$11.75$12.00 07/20$10.70–$27.20$11.752
$180.00Jan 21$28.00$32.50$30.25$31.92 07/17$27.25–$48.50$30.2511
$100.00Aug 21$39.10$42.20$40.65$50.41 07/07$35.20–$70.20$40.653
$100.00Nov 20$43.80$47.00$45.40$44.00 07/21$40.70–$73.25$44.002
$100.00Jan 15$46.50$49.20$47.85$47.00 07/22$43.05–$74.75$47.0037
$100.00Jan 21$60.50$64.00$62.25$89.23 06/30$57.75–$87.20$62.2528
$97.50Jan 15$47.80$51.00$49.40$78.73 06/30$45.00–$76.60$49.404
$97.50Aug 21$41.20$45.90$43.55--$43.55–$43.55—$41.202
$97.50Jan 21$62.00$66.00$64.00--$64.00–$64.00—$62.0010
$185.00Aug 21$0.00$2.65$1.33$0.78 07/21$0.48–$8.15$0.7815
$185.00Jan 15$6.20$10.50$8.35$8.90 07/22$7.70–$22.15$8.353
$185.00Feb 19$8.50$13.00$10.75$24.00 07/01$9.70–$25.50$10.7510
$185.00Nov 20$4.60$6.50$5.55--$5.55–$5.55—$4.601
$185.00Jan 21$27.00$31.50$29.25--$29.25–$29.25—$27.001
$95.00Aug 21$43.50$48.00$45.75$64.05 06/16$39.85–$74.85$45.7511
$95.00Jan 15$49.80$53.00$51.40--$51.40–$51.40—$49.8033
$95.00Jan 21$63.50$68.00$65.75--$65.75–$65.75—$63.507
$92.50Aug 21$46.00$50.50$48.25$66.00 06/24$42.25–$77.60$48.251
$92.50Jan 15$51.80$55.40$53.60--$53.60–$53.60—$51.804
$190.00Aug 21$0.00$2.55$1.27$0.50 07/22$0.57–$6.70$0.5037
$190.00Nov 20$3.20$6.40$4.80$10.07 07/09$4.80–$16.55$4.8016
$190.00Jan 15$5.50$9.50$7.50$7.90 07/22$6.65–$20.20$7.50105
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$8.20$11.50$9.85$10.90 07/24$4.55–$13.60$9.85193
$140.00Sep 18$10.10$14.90$12.50$13.60 07/22$12.05–$16.45$12.5011
$140.00Nov 20$17.20$19.40$18.30$19.00 07/16$10.70–$21.95$18.304
$140.00Jan 15$19.40$22.50$20.95$23.72 07/24$12.95–$24.85$20.954
$140.00Feb 19$20.50$25.00$22.75$23.39 07/14$15.10–$26.20$22.751
$140.00Jan 21$34.00$38.50$36.25--$36.25–$36.25—$34.001
$145.00Aug 21$10.70$14.10$12.40$15.80 07/24$5.00–$16.75$12.4029
$145.00Sep 18$12.50$17.00$14.75$16.30 07/22$14.75–$19.55$14.756
$145.00Nov 20$19.00$23.00$21.00$20.80 07/15$12.75–$24.90$20.802
$145.00Jan 21$36.50$41.00$38.75$33.55 06/24$30.75–$40.75$36.501
$145.00Jan 15$22.60$25.00$23.80--$23.80–$23.80—$22.601
$135.00Aug 21$5.70$8.50$7.10$10.00 07/24$3.33–$10.85$7.1032
$135.00Sep 18$8.00$12.50$10.25$13.70 07/23$9.90–$13.65$10.259
$135.00Nov 20$14.80$16.60$15.70$14.16 07/10$9.25–$19.75$14.802
$135.00Jan 15$17.30$20.00$18.65$15.10 06/22$11.65–$21.70$17.3010
$135.00Jan 21$31.00$35.50$33.25--$33.25–$33.25—$31.0021
$150.00Aug 21$13.60$17.40$15.50$16.20 07/17$6.55–$19.70$15.5024
$150.00Sep 18$16.30$19.70$18.00$19.00 07/22$17.80–$22.85$18.001
$150.00Nov 20$22.90$25.20$24.05$24.60 07/22$14.70–$28.10$24.052
$150.00Jan 15$24.00$28.50$26.25$28.41 07/14$16.95–$30.85$26.253
$150.00Feb 19$26.50$30.20$28.35$19.00 07/01$19.50–$32.30$26.502
$150.00Jan 21$39.50$44.00$41.75--$41.75–$41.75—$39.505
$130.00Aug 21$4.00$7.20$5.60$7.95 07/24$2.55–$8.45$5.6063
$130.00Sep 18$6.00$10.50$8.25$9.00 07/22$7.95–$11.00$8.252
$130.00Nov 20$12.60$14.20$13.40$15.10 07/20$7.80–$16.80$13.4045
$130.00Jan 15$13.50$18.00$15.75$17.01 07/14$10.20–$18.95$15.758
$130.00Feb 19$16.00$20.50$18.25$19.08 07/14$12.00–$20.85$18.251
$130.00Jan 21$28.50$33.00$30.75--$30.75–$30.75—$28.501
$155.00Aug 21$17.80$20.50$19.15$8.75 07/02$8.15–$23.50$17.8018
$155.00Nov 20$25.50$28.30$26.90$26.90 07/17$16.75–$31.75$26.902
$155.00Jan 15$27.50$31.30$29.40$24.20 07/09$19.25–$34.00$27.501
$155.00Jan 21$42.50$47.00$44.75--$44.75–$44.75—$42.503
$125.00Aug 21$3.20$6.20$4.70$6.12 07/23$1.68–$6.45$4.7043
$125.00Sep 18$4.00$8.50$6.25$9.00 07/23$6.25–$9.05$6.251
$125.00Nov 20$10.70$12.10$11.40$12.52 07/24$6.80–$14.70$11.4032
$125.00Jan 15$12.00$15.90$13.95--$13.95–$13.95—$12.004
$125.00Jan 21$25.50$30.50$28.00--$28.00–$28.00—$25.5010
$160.00Aug 21$21.60$24.50$23.05$21.43 07/17$10.45–$28.05$21.6012
$160.00Nov 20$28.20$31.90$30.05$31.35 07/21$18.90–$34.85$30.0515
$160.00Jan 15$31.40$34.30$32.85$36.05 06/05$21.35–$37.35$32.851
$160.00Jan 21$45.50$50.50$48.00--$48.00–$48.00—$45.505
$120.00Aug 21$1.30$3.40$2.35$3.90 07/24$1.27–$4.85$2.3569
$120.00Sep 18$2.55$7.40$4.97$7.20 07/23$4.70–$7.30$4.9712
$120.00Nov 20$8.90$10.20$9.55$11.70 07/24$5.70–$12.20$9.5568
$120.00Jan 15$10.00$14.00$12.00$13.10 07/22$7.55–$14.00$12.0040
$120.00Jan 21$23.00$28.00$25.50$26.95 07/24$19.75–$27.35$25.503
$165.00Aug 21$25.00$28.50$26.75$26.10 07/16$12.70–$32.35$26.107
$165.00Jan 21$49.00$53.50$51.25$51.30 07/14$41.25–$54.00$51.259
$165.00Nov 20$31.50$35.50$33.50--$33.50–$33.50—$31.501
$115.00Aug 21$0.75$2.35$1.55$2.95 07/24$1.55–$3.65$1.55479
$115.00Sep 18$1.50$6.00$3.75$4.45 07/24$3.75–$5.70$3.751
$115.00Nov 20$7.30$9.20$8.25$6.00 06/23$4.75–$10.40$7.303
$115.00Feb 19$9.50$14.30$11.90$8.70 06/22$7.80–$13.55$9.501
$115.00Jan 21$21.00$25.50$23.25$23.30 07/14$18.00–$25.00$23.2535
$115.00Jan 15$8.10$12.10$10.10--$10.10–$10.10—$8.101
$170.00Aug 21$29.70$33.00$31.35$13.80 06/30$15.30–$36.90$29.702
$170.00Jan 21$52.00$56.50$54.25--$54.25–$54.25—$52.0051
$110.00Aug 21$1.00$3.40$2.20$1.70 07/24$1.00–$2.20$1.701.0K
$110.00Sep 18$0.50$4.90$2.70$4.00 07/24$2.70–$4.35$2.707
$110.00Nov 20$4.00$8.80$6.40$5.40 07/06$3.85–$8.45$5.4040
$110.00Jan 15$6.00$10.50$8.25$8.68 07/17$5.45–$10.35$8.2517
$110.00Jan 21$19.00$23.00$21.00$15.50 06/24$16.00–$22.50$19.0017
$105.00Aug 21$0.65$1.40$1.02$1.23 06/24$0.73–$1.88$1.0254
$105.00Sep 18$1.55$3.90$2.73$2.79 07/20$2.15–$3.35$2.731
$105.00Nov 20$4.90$5.90$5.40$4.70 07/06$3.50–$6.80$4.906
$105.00Feb 19$6.00$10.00$8.00$10.20 07/23$5.80–$10.20$8.0010
$105.00Jan 15$6.40$7.70$7.05--$7.05–$7.05—$6.405
$105.00Jan 21$16.50$21.00$18.75--$18.75–$18.75—$16.501
$180.00Nov 20$43.10$46.10$44.60$36.00 06/24$29.40–$50.25$43.102
$180.00Jan 15$44.10$48.90$46.50--$46.50–$46.50—$44.101
$100.00Aug 21$0.00$2.85$1.43$2.15 06/03$0.68–$1.88$1.4325
$100.00Sep 18$0.60$2.05$1.33$1.94 07/20$1.33–$2.73$1.331
$100.00Nov 20$3.30$5.80$4.55$3.50 07/06$2.83–$5.40$3.5014
$100.00Jan 15$5.20$6.40$5.80$7.08 07/23$3.85–$7.25$5.8034
$100.00Feb 19$5.00$9.50$7.25$8.00 07/20$5.10–$8.10$7.255
$100.00Jan 21$14.50$19.00$16.75$15.68 07/10$13.10–$18.00$15.687
$97.50Jan 15$3.90$6.90$5.40$4.80 06/12$3.55–$6.45$4.802
$97.50Aug 21$0.00$4.80$2.40--$2.40–$2.40—--2
$97.50Jan 21$13.50$18.00$15.75--$15.75–$15.75—$13.501
$185.00Jan 15$48.20$53.00$50.60--$50.60–$50.60—$48.201
$95.00Nov 20$2.55$4.90$3.73$5.74 06/09$2.40–$4.45$3.731
$95.00Jan 15$3.30$6.20$4.75$6.20 06/10$3.20–$6.10$4.7513
$95.00Jan 21$12.50$17.00$14.75$15.27 06/10$11.55–$16.00$14.751
$95.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--3
$92.50Aug 21$0.00$2.45$1.23--$1.23–$1.23—--9
$92.50Jan 15$2.00$6.50$4.25--$4.25–$4.25—$2.005
$190.00Jan 15$53.00$57.00$55.00$46.40 07/09$38.50–$60.40$53.001
$90.00Aug 21$0.00$3.90$1.95$0.40 06/26$0.48–$1.95$0.4010
$90.00Nov 20$0.50$4.90$2.70$2.00 06/29$2.08–$3.65$2.003
$90.00Jan 15$1.80$6.00$3.90--$3.90–$3.90—$1.8015
$90.00Jan 21$10.50$15.50$13.00--$13.00–$13.00—$10.502
$87.50Aug 21$0.00$2.50$1.25$0.45 07/20$0.45–$1.48$0.454
$87.50Jan 15$1.00$5.80$3.40--$3.40–$3.40—$1.004
$195.00Aug 21$52.50$57.00$54.75$56.50 07/22$31.35–$61.20$54.75--
$195.00Jan 15$56.50$61.00$58.75--$58.75–$58.75—$56.501
$85.00Jan 21$9.00$14.00$11.50$10.00 06/18$8.75–$12.50$10.0016
$85.00Aug 21$0.00$2.25$1.13--$1.13–$1.13—--4
$85.00Nov 20$0.00$4.80$2.40--$2.40–$2.40—--1
$85.00Jan 15$0.70$5.40$3.05--$3.05–$3.05—$0.705
$82.50Aug 21$0.00$2.40$1.20$1.00 05/29$0.38–$1.35$1.0015

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,005
Total Puts 1,045
Put/Call Ratio 1.04
Net Difference -40

Prior's Put/Call Breakdown

Total Calls 245
Total Puts 337
Put/Call Ratio 1.38
Net Difference -92

Prior 7-Day Put/Call Summary

Total Calls 7,786
Total Puts 943
Average Put/Call Ratio 0.73
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