Tour v492
SPHR
SPHERE ENTERTAINMENT A
$154.23 -3.99%
$151.00 (-2.09%)🌙
as of 08/06 07:13 PM
(8/5 19:14) ◀
|
Thursday, August 6, 2026 (7:13pm)
January 2026
|
▶
◀ 8/6 19:13

Option Volume

Detail
ℹ
Current (08/06) 303
Calls: 85 (28%)
Puts: 218 (72%)
Prior (08/05) 367
Calls: 178 (49%)
Puts: 189 (51%)
Current vs Prior -17.44%
Calls: -52.25% (Calls)
Puts: +15.34% (Puts)
Prior 7-Day Total 5,729
Calls: 3,381 (59%)
Puts: 2,348 (41%)
Prior 7-Day Average 818
Calls: 483 (59%)
Puts: 335 (41%)
Current vs Prior 7-Day Avg -62.98%
Calls: -82.40%
Puts: -35.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $152.1K
Calls: $129.9K (85%)
Puts: $22.2K (15%)
Prior (08/05) $219.5K
Calls: $169.6K (77%)
Puts: $49.9K (23%)
Current vs Prior -30.68%
Calls: -23.40%
Puts: -55.43%
Prior 7-Day Total $4.56M
Calls: $3.20M (70%)
Puts: $1.36M (30%)
Prior 7-Day Average $651.6K
Calls: $457.2K (70%)
Puts: $194.3K (30%)
Current vs Prior 7-Day Avg -76.65%
Calls: -71.59%
Puts: -88.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 2.56
Prior (08/05) 1.06
Current vs Prior +141.54%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +212.51%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 3,731
Calls: 1,927 (52%)
Puts: 1,804 (48%)
Prior (08/05) 2,302
Calls: 1,215 (53%)
Puts: 1,087 (47%)
Current vs Prior +62.08%
Prior 7-Day Total 54,315
Calls: 40,486 (75%)
Puts: 13,829 (25%)
Prior 7-Day Average 7,759
Calls: 5,783 (75%)
Puts: 1,975 (25%)
Current vs Prior 7-Day Avg -51.92%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.67% | 16.34%
Prior 10.77% | 16.00%
Current vs Prior -0.96% | +2.13%
Prior 7-Day Avg 13.08% | 18.22%
Current vs 7-Day Avg -18.47% | -10.32%
Prior 7-Day Eod 10.77% | 16.00%
Current vs 7-Day Eod -0.96% | +2.13%
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 16.18% | 13.78%
Calls: 17.66% | 11.37%
Puts: 14.70% | 16.17%
Current vs 7-Day Avg -13.61% | -8.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($129.9K) vs puts ($22.2K). Extreme bearish P/C ratio of 2.56 - heavy put buying. P/C ratio rising 142% - increased hedging/bearish positioning. Rising open interest (up 62%) indicates new positions being established.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 2 of results (avg 6.2%, best 5.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2144.1046.50$45.305.3%110.99--
$120.00Aug 2133.9036.40$35.157.1%10.9653
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. 8 found (avg delta 0.76, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2144.1046.50$45.305.3%110.99--
$120.00Aug 2133.9036.40$35.157.1%10.9653
$140.00Aug 2115.8018.70$17.2516.8%10.82--
$145.00Aug 2111.8014.10$12.9517.8%10.73--
$150.00Aug 218.8010.60$9.7018.6%40.64599
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2115.1017.70$16.4015.9%20.813
$165.00Sep 1815.6017.60$16.6012.0%10.602

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 288, top 196)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 187.6010.60$9.1033.0%150.4745
$185.00Sep 181.753.30$2.5361.3%140.1831
$110.00Aug 2144.1046.50$45.305.3%110.99--
$170.00Aug 211.252.35$1.8061.1%100.2141
$160.00Aug 213.705.30$4.5035.6%60.40147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.100.70$0.40150.0%1960.04479
$145.00Sep 185.907.20$6.5519.8%50.32--
$110.00Aug 210.000.20$0.10200.0%20.011.3K
$170.00Aug 2115.1017.70$16.4015.9%20.813
$130.00Aug 210.551.15$0.8570.6%10.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.0%, max 2.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1853.1%52.1%2.0%21192
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 32.33, avg 5.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$195.00Sep 18$0.68$9.32$0.6813.71$185.68
$165.00$170.00Aug 21$0.83$4.17$0.835.02$165.83
$175.00$185.00Sep 18$1.87$8.13$1.874.35$176.87
$160.00$165.00Sep 18$1.50$3.50$1.502.33$161.50
$165.00$175.00Sep 18$3.20$6.80$3.202.13$168.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$115.00Aug 21$0.45$14.55$0.4532.33$129.55
$115.00$110.00Aug 21$0.30$4.70$0.3015.67$114.70
$145.00$120.00Sep 18$4.95$20.05$4.954.05$140.05
$150.00$145.00Sep 18$1.90$3.10$1.901.63$148.10
$170.00$130.00Aug 21$15.55$24.45$15.551.57$154.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 8.52, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$140.00Aug 21$17.90$17.90$2.108.52$137.90
$140.00$145.00Aug 21$4.30$4.30$0.706.14$144.30
$145.00$150.00Aug 21$3.25$3.25$1.751.86$148.25
$155.00$160.00Sep 18$2.75$2.75$2.251.22$157.75
$150.00$160.00Aug 21$5.20$5.20$4.801.08$155.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$150.00Sep 18$8.15$8.15$6.851.19$156.85
$170.00$130.00Aug 21$15.55$15.55$24.450.64$154.45
$150.00$145.00Sep 18$1.90$1.90$3.100.61$148.10
$145.00$120.00Sep 18$4.95$4.95$20.050.25$140.05
$115.00$110.00Aug 21$0.30$0.30$4.700.06$114.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.79, cheapest $4.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$4.6053.1%52.1%
$165.00Aug 21Sep 18$4.9750.1%53.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 11.80% of stock, avg 18.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Aug 21$1.80$16.40$18.20$151.80$188.2011.80%
$165.00Sep 18$7.60$16.60$24.20$140.80$189.2015.69%
$110.00Aug 21$45.30$0.10$45.40$64.60$155.4029.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.72% of stock, avg 6.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$130.00Aug 21$1.80$0.85$2.65$127.35$172.65
$195.00$120.00Sep 18$1.85$1.60$3.45$116.55$198.45
$165.00$130.00Aug 21$2.63$0.85$3.48$126.52$168.48
$185.00$120.00Sep 18$2.53$1.60$4.13$115.87$189.13
$160.00$130.00Aug 21$4.50$0.85$5.35$124.65$165.35
$175.00$120.00Sep 18$4.40$1.60$6.00$114.00$181.00
$195.00$145.00Sep 18$1.85$6.55$8.40$136.60$203.40
$185.00$145.00Sep 18$2.53$6.55$9.08$135.92$194.08
$165.00$120.00Sep 18$7.60$1.60$9.20$110.80$174.20
$195.00$150.00Sep 18$1.85$8.45$10.30$139.70$205.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 13.29, avg credit $5.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
145/150155/160Sep 18$4.65$0.3513.29$145.35$159.65
110/115140/145Aug 21$4.60$0.4011.50$110.40$144.60
110/115120/140Aug 21$18.20$1.8010.11$96.80$138.20
110/115145/150Aug 21$3.55$1.452.45$111.45$148.55
145/150160/165Sep 18$3.40$1.602.12$146.60$163.40
150/165175/185Sep 18$10.02$4.982.01$154.98$185.02
150/165185/195Sep 18$8.83$6.171.43$156.17$193.83
110/115150/160Aug 21$5.50$4.501.22$109.50$155.50
145/150165/175Sep 18$5.10$4.901.04$144.90$170.10
110/115160/165Aug 21$2.17$2.830.77$112.83$162.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 7.40, cheapest $1.04)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$175.00$185.00$195.00Sep 18$1.19$8.817.40
$165.00$175.00$185.00Sep 18$1.33$8.676.52
$160.00$165.00$170.00Aug 21$1.04$3.963.81
$140.00$145.00$150.00Aug 21$1.05$3.953.76
$155.00$160.00$165.00Sep 18$1.25$3.753.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.30, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$185.001:2Sep 18-$0.66$9.34
$185.00$195.001:2Sep 18-$1.17$8.83
$165.00$175.001:2Sep 18-$1.20$8.80
$160.00$165.001:2Aug 21-$0.76$4.24
$165.00$170.001:2Aug 21-$0.97$4.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$150.001:2Sep 18-$0.30$14.70
$150.00$145.001:2Sep 18-$4.65$0.35
$170.00$130.001:2Aug 21$14.70$25.30
$145.00$120.001:2Sep 18$3.35$21.65
$130.00$115.001:2Aug 21$0.05$14.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.00%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Sep 18$10.800.550.5%7.00%7.50%6--
$160.00Sep 18$7.600.473.7%4.93%8.67%1545
$165.00Sep 18$6.500.417.0%4.21%11.20%15
$160.00Aug 21$3.700.403.7%2.40%6.14%6147
$175.00Sep 18$3.500.2813.5%2.27%15.74%327
$185.00Sep 18$1.750.1819.9%1.13%21.09%1431
$165.00Aug 21$1.650.287.0%1.07%8.05%3--
$170.00Aug 21$1.250.2110.2%0.81%11.04%1041
$195.00Sep 18$0.950.1426.4%0.62%27.05%34

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 $120.00 08-21 call last traded $27.00 on 07/31 (now $33.90/$36.40) — try a limit near $33.90. Also watch the $150.00 08-21 call last traded $4.30 on 07/31 (now $8.80/$10.60) — try a limit near $8.80; the $165.00 09-18 call last traded $6.20 on 07/30 (now $6.50/$8.70) — try a limit near $6.50. Most tradeable put: the $170.00 08-21 put last traded $34.00 on 07/30 (now $15.10/$17.70) — try a limit near $16.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$6.00$7.80$6.90$5.65 07/30$3.33–$10.50$6.00--
$155.00Sep 18$10.80$12.90$11.85$5.94 07/29$5.80–$15.35$10.80--
$155.00Nov 20$18.00$21.20$19.60$16.86 07/30$12.00–$23.20$18.00--
$155.00Jan 15$22.40$25.60$24.00$15.70 07/23$14.70–$27.60$22.40--
$155.00Feb 19$25.40$28.20$26.80$32.00 07/07$17.35–$30.50$26.80--
$155.00Jan 21$45.00$49.50$47.25$51.10 06/23$35.00–$51.50$47.25--
$150.00Aug 21$8.80$10.60$9.70$4.30 07/31$4.20–$13.85$8.80599
$150.00Sep 18$13.50$15.50$14.50$7.60 07/24$6.70–$18.55$13.50--
$150.00Nov 20$20.70$23.70$22.20$15.95 07/31$13.80–$26.20$20.70--
$150.00Jan 15$24.60$27.90$26.25$16.00 07/24$16.75–$30.25$24.60--
$150.00Feb 19$27.70$30.90$29.30$21.50 07/29$19.20–$33.35$27.70--
$150.00Jan 21$47.00$51.20$49.10$37.00 07/24$36.80–$53.50$47.00--
$160.00Aug 21$3.70$5.30$4.50$2.60 07/31$1.98–$7.75$3.70147
$160.00Sep 18$7.60$10.60$9.10$4.90 07/23$4.70–$12.45$7.6045
$160.00Nov 20$15.90$19.00$17.45$13.00 07/22$10.30–$20.50$15.90--
$160.00Jan 15$20.60$23.30$21.95$18.50 07/30$13.20–$24.90$20.60--
$160.00Feb 19$23.20$26.20$24.70$17.54 07/28$15.80–$28.30$23.20--
$160.00Jan 21$43.00$47.10$45.05$37.20 07/22$33.50–$49.50$43.00--
$145.00Aug 21$11.80$14.10$12.95$11.00 07/30$5.95–$17.80$11.80--
$145.00Sep 18$16.40$18.80$17.60$10.60 07/27$9.10–$21.95$16.40--
$145.00Nov 20$23.30$26.40$24.85$18.91 07/31$15.25–$29.25$23.30--
$145.00Jan 15$27.10$30.50$28.80$21.30 07/22$18.85–$33.10$27.10--
$145.00Jan 21$49.00$53.30$51.15$46.60 07/31$38.50–$55.75$49.00--
$165.00Aug 21$1.65$3.60$2.63$2.40 07/31$1.40–$6.00$2.40--
$165.00Sep 18$6.50$8.70$7.60$6.20 07/30$3.80–$9.85$6.505
$165.00Nov 20$13.50$16.80$15.15$11.80 07/15$8.95–$18.05$13.50--
$165.00Jan 15$17.80$21.20$19.50$14.60 07/21$11.50–$22.85$17.80--
$165.00Feb 19$20.80$24.30$22.55$28.11 06/24$14.35–$25.90$22.55--
$140.00Aug 21$15.80$18.70$17.25$14.60 07/30$7.55–$22.25$15.80--
$140.00Sep 18$19.30$21.90$20.60$11.00 07/23$10.70–$25.55$19.30--
$140.00Nov 20$26.20$29.30$27.75$16.17 07/30$16.95–$32.25$26.20--
$140.00Jan 15$30.00$33.20$31.60$24.00 07/31$20.30–$36.00$30.00--
$140.00Jan 21$51.50$55.50$53.50$43.77 07/22$40.45–$58.00$51.50--
$170.00Aug 21$1.25$2.35$1.80$1.50 07/31$1.00–$4.45$1.5041
$170.00Sep 18$5.00$6.90$5.95$4.70 07/30$3.08–$7.85$5.00--
$170.00Nov 20$11.60$14.90$13.25$11.30 07/30$8.15–$16.10$11.60--
$170.00Jan 15$15.90$19.30$17.60$11.80 07/27$10.95–$20.55$15.90--
$170.00Feb 19$18.90$22.30$20.60$16.00 07/15$13.15–$24.00$18.90--
$135.00Aug 21$19.80$22.40$21.10$10.00 07/23$9.70–$26.90$19.80--
$135.00Sep 18$22.80$26.00$24.40$16.20 07/21$12.75–$29.40$22.80--
$135.00Nov 20$29.30$32.40$30.85$19.00 07/30$19.35–$35.45$29.30--
$135.00Jan 15$32.80$36.30$34.55$28.02 07/31$22.65–$39.10$32.80--
$135.00Jan 21$53.50$58.00$55.75$42.60 07/30$41.75–$60.50$53.50--
$175.00Aug 21$0.60$1.45$1.02$1.00 07/31$0.68–$3.40$1.00--
$175.00Sep 18$3.50$5.30$4.40$2.30 07/29$2.20–$5.90$3.5027
$175.00Nov 20$10.20$13.30$11.75$19.82 07/02$6.65–$13.85$11.75--
$175.00Jan 15$14.50$17.50$16.00$27.30 07/01$9.45–$18.35$16.00--
$175.00Feb 19$17.40$20.60$19.00$28.00 07/01$11.80–$22.00$19.00--
$130.00Aug 21$24.40$27.50$25.95$18.30 07/31$12.20–$31.55$24.40--
$130.00Sep 18$26.80$29.90$28.35$16.55 07/23$15.45–$33.55$26.80--
$130.00Nov 20$32.70$35.70$34.20$33.00 07/10$21.40–$38.85$33.00--
$130.00Jan 15$36.10$39.40$37.75$23.80 07/30$25.00–$42.70$36.10--
$130.00Feb 19$39.40$42.20$40.80$43.37 07/06$27.45–$45.15$40.80--
$130.00Jan 21$56.00$60.50$58.25$47.80 07/24$43.75–$63.00$56.00--
$180.00Aug 21$0.40$1.35$0.88$0.80 07/30$0.50–$2.78$0.80--
$180.00Sep 18$2.30$4.30$3.30$2.56 07/29$1.75–$4.55$2.56--
$180.00Nov 20$8.60$12.00$10.30$6.40 07/29$6.15–$12.10$8.60--
$180.00Jan 15$13.00$15.90$14.45$9.20 07/28$8.80–$16.50$13.00--
$180.00Feb 19$15.70$19.00$17.35$12.00 07/20$10.70–$19.80$15.70--
$180.00Jan 21$36.00$39.70$37.85$31.92 07/17$27.25–$41.75$36.00--
$125.00Aug 21$29.10$31.60$30.35$25.38 07/30$15.20–$36.20$29.10--
$125.00Jan 21$58.50$62.80$60.65$45.00 07/30$46.00–$65.50$58.50--
$185.00Aug 21$0.00$2.25$1.13$0.75 07/27$0.48–$2.22$0.75--
$185.00Sep 18$1.75$3.30$2.53$1.99 07/29$1.92–$3.58$1.9931
$185.00Nov 20$7.80$10.20$9.00$6.04 07/30$5.40–$10.55$7.80--
$185.00Jan 15$11.00$14.50$12.75$8.90 07/22$7.70–$15.10$11.00--
$185.00Feb 19$14.10$17.60$15.85$24.00 07/01$9.70–$18.40$15.85--
$120.00Aug 21$33.90$36.40$35.15$27.00 07/31$18.45–$41.35$33.9053
$120.00Sep 18$35.60$38.40$37.00$22.60 07/23$21.50–$42.30$35.60--
$120.00Nov 20$39.90$43.10$41.50$38.50 06/11$27.20–$46.65$39.90--
$120.00Jan 15$42.90$46.20$44.55$48.86 06/24$30.05–$49.75$44.55--
$120.00Jan 21$61.00$65.50$63.25$55.25 06/08$48.25–$68.00$61.00--
$190.00Aug 21$0.00$2.60$1.30$0.50 07/22$0.48–$2.33$0.50--
$190.00Nov 20$6.60$9.00$7.80$4.96 07/28$4.80–$9.15$6.60--
$190.00Jan 15$9.70$13.00$11.35$7.90 07/22$6.65–$13.40$9.70--
$190.00Feb 19$12.70$16.20$14.45$22.30 07/01$8.70–$16.85$14.45--
$190.00Jan 21$32.50$37.00$34.75$27.30 07/24$24.75–$38.50$32.50--
$115.00Aug 21$38.80$41.80$40.30$27.47 07/22$22.40–$46.05$38.80--
$115.00Jan 15$46.80$50.00$48.40$52.43 06/24$33.05–$53.60$48.40--
$195.00Aug 21$0.00$2.40$1.20$0.45 07/22$0.30–$2.13$0.45--
$195.00Sep 18$0.95$2.75$1.85$1.25 07/30$0.98–$2.13$1.254
$195.00Nov 20$5.10$8.10$6.60$5.80 07/15$3.70–$8.30$5.80--
$195.00Jan 15$8.70$12.00$10.35$12.60 06/11$6.05–$11.85$10.35--
$195.00Feb 19$11.60$14.90$13.25$21.10 07/01$7.90–$15.40$13.25--
$195.00Jan 21$31.00$35.50$33.25$31.00 07/10$23.75–$36.75$31.00--
$110.00Aug 21$44.10$46.50$45.30$24.70 07/30$26.45–$50.95$44.10--
$110.00Sep 18$44.50$47.80$46.15$28.00 07/30$28.75–$51.70$44.50--
$110.00Nov 20$47.90$51.20$49.55$63.00 07/01$33.60–$54.90$49.55--
$110.00Jan 15$50.70$53.80$52.25$45.00 07/31$36.10–$57.60$50.70--
$105.00Nov 20$52.60$55.30$53.95$46.00 07/31$37.05–$59.60$52.60--
$105.00Jan 15$54.70$57.70$56.20$54.37 07/06$39.35–$61.65$54.70--
$100.00Aug 21$53.30$56.60$54.95$47.50 07/31$35.20–$60.85$53.30--
$100.00Sep 18$53.90$57.20$55.55$37.00 07/30$36.85–$61.40$53.90--
$100.00Nov 20$56.40$59.80$58.10$54.00 07/30$40.70–$64.00$56.40--
$100.00Jan 15$58.80$61.70$60.25$47.00 07/22$43.05–$65.85$58.80--
$100.00Jan 21$72.50$76.50$74.50$59.26 07/29$57.75–$79.50$72.50--
$97.50Aug 21$55.80$59.30$57.55$50.00 07/31$37.50–$63.25$55.80--
$97.50Jan 15$61.00$63.90$62.45$78.73 06/30$45.00–$67.75$62.45--
$95.00Aug 21$58.30$61.80$60.05$64.05 06/16$39.85–$65.80$60.05--
$80.00Jan 15$76.60$79.30$77.95--$77.95–$77.95—$76.60975
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Aug 21$5.90$7.60$6.75$11.60 07/31$4.70–$23.50$6.75--
$155.00Sep 18$9.80$11.60$10.70$18.48 07/31$8.75–$26.30$10.70--
$155.00Nov 20$16.80$19.40$18.10$26.90 07/17$15.55–$31.75$18.10--
$155.00Jan 15$20.30$23.10$21.70$24.20 07/09$19.25–$34.00$21.70--
$155.00Feb 19$22.20$25.50$23.85$29.90 07/30$21.90–$35.70$23.85--
$150.00Aug 21$3.90$5.00$4.45$8.70 07/30$3.25–$19.70$4.45--
$150.00Sep 18$7.60$9.30$8.45$19.00 07/22$7.10–$22.85$8.45--
$150.00Nov 20$14.30$17.50$15.90$24.60 07/22$13.65–$28.10$15.90--
$150.00Jan 15$17.60$20.40$19.00$28.41 07/14$16.90–$30.85$19.00--
$150.00Feb 19$19.90$22.90$21.40$19.00 07/01$19.50–$32.30$19.90--
$160.00Aug 21$8.60$10.20$9.40$21.43 07/17$6.70–$28.05$9.40--
$160.00Nov 20$19.40$21.60$20.50$31.35 07/21$18.45–$34.85$20.50--
$160.00Jan 15$22.90$26.00$24.45$36.05 06/05$21.75–$37.35$24.45--
$145.00Aug 21$2.50$4.20$3.35$6.30 07/31$2.17–$16.75$3.35--
$145.00Sep 18$5.90$7.20$6.55$16.30 07/22$5.35–$19.55$6.55--
$145.00Nov 20$12.00$14.60$13.30$20.80 07/15$11.70–$24.90$13.30--
$145.00Jan 21$31.00$35.80$33.40$35.10 07/31$31.75–$40.75$33.40--
$165.00Aug 21$11.90$13.90$12.90$22.00 07/30$9.55–$32.35$12.90--
$165.00Jan 21$42.00$47.00$44.50$51.30 07/14$42.75–$54.00$44.50--
$165.00Sep 18$15.60$17.60$16.60--$16.60–$16.60—$15.602
$140.00Aug 21$1.55$2.30$1.92$5.30 07/31$1.50–$13.60$1.92--
$140.00Sep 18$4.40$5.70$5.05$13.60 07/22$4.30–$16.45$5.05--
$140.00Nov 20$10.10$12.60$11.35$19.00 07/16$10.10–$21.95$11.35--
$140.00Jan 15$13.40$16.10$14.75$18.10 07/31$13.10–$24.85$14.75--
$140.00Feb 19$15.40$17.50$16.45$23.39 07/14$15.25–$26.20$16.45--
$170.00Aug 21$15.10$17.70$16.40$34.00 07/30$12.70–$36.90$16.403
$135.00Aug 21$0.60$1.55$1.08$3.10 07/30$0.95–$10.85$1.08--
$135.00Sep 18$3.20$4.60$3.90$13.70 07/23$2.78–$13.65$3.90--
$135.00Nov 20$8.40$11.20$9.80$14.16 07/10$8.55–$19.75$9.80--
$135.00Jan 15$11.40$13.80$12.60$15.10 06/22$11.55–$21.70$12.60--
$175.00Aug 21$20.00$22.40$21.20$36.60 07/30$16.25–$41.85$21.20--
$130.00Aug 21$0.55$1.15$0.85$2.45 07/31$0.65–$8.45$0.85--
$130.00Sep 18$2.35$3.50$2.93$4.93 07/31$2.60–$11.00$2.93--
$130.00Nov 20$7.20$8.60$7.90$10.20 07/31$7.20–$16.80$7.90--
$130.00Jan 15$9.10$12.10$10.60$17.01 07/14$9.45–$18.95$10.60--
$130.00Feb 19$11.50$14.00$12.75$19.08 07/14$11.80–$20.85$12.75--
$180.00Aug 21$24.00$27.30$25.65$38.00 07/30$20.70–$46.70$25.65--
$180.00Nov 20$32.20$34.90$33.55$36.00 06/24$29.95–$50.25$33.55--
$125.00Aug 21$0.25$1.15$0.70$1.61 07/31$0.50–$6.45$0.70--
$125.00Sep 18$1.70$3.00$2.35$9.00 07/23$1.98–$9.05$2.35--
$125.00Nov 20$5.70$8.40$7.05$8.80 07/31$6.15–$14.70$7.05--
$185.00Aug 21$28.80$32.00$30.40$43.20 07/30$24.75–$51.40$30.40--
$120.00Aug 21$0.05$0.75$0.40$0.53 07/31$0.30–$4.85$0.40--
$120.00Sep 18$0.25$2.95$1.60$2.83 07/31$1.02–$7.30$1.60--
$120.00Nov 20$4.00$6.70$5.35$6.50 07/30$4.75–$12.20$5.35--
$120.00Jan 15$6.70$9.00$7.85$9.30 07/31$7.30–$14.00$7.85--
$120.00Jan 21$19.00$23.50$21.25$26.95 07/24$20.25–$27.35$21.25--
$190.00Aug 21$33.90$37.00$35.45$51.50 07/30$29.65–$56.35$35.45--
$190.00Sep 18$35.50$37.80$36.65$54.00 07/30$31.40–$56.95$36.65--
$190.00Jan 15$42.50$45.50$44.00$46.40 07/09$39.90–$60.40$44.00--
$115.00Aug 21$0.10$0.70$0.40$0.65 07/30$0.30–$3.65$0.40479
$115.00Sep 18$0.00$1.60$0.80$1.90 07/30$0.80–$5.70$0.80--
$115.00Nov 20$3.70$5.50$4.60$6.00 06/23$4.10–$10.40$4.60--
$115.00Feb 19$6.70$9.60$8.15$10.10 07/31$7.85–$13.55$8.15--
$115.00Jan 21$17.00$21.50$19.25$21.10 07/31$18.25–$25.00$19.25--
$195.00Aug 21$38.40$41.90$40.15$56.50 07/30$34.55–$61.20$40.15--
$110.00Aug 21$0.00$0.20$0.10$0.50 07/31$0.10–$2.20$0.101.3K
$110.00Sep 18$0.05$2.85$1.45$3.40 07/27$0.68–$4.35$1.45--
$110.00Nov 20$2.55$4.40$3.48$5.40 07/06$3.48–$8.45$3.48--
$110.00Jan 15$4.70$6.00$5.35$8.68 07/17$5.30–$10.35$5.35--
$110.00Feb 19$5.50$8.00$6.75$8.50 07/31$6.70–$11.45$6.75--
$110.00Jan 21$15.00$19.60$17.30$22.06 07/29$16.25–$22.50$17.30--
$200.00Aug 21$43.60$46.90$45.25$61.50 07/30$39.35–$66.50$45.25--
$105.00Aug 21$0.00$0.95$0.48$0.95 07/29$0.38–$1.88$0.48--
$105.00Sep 18$0.05$2.60$1.33$2.79 07/20$0.68–$3.35$1.33--
$105.00Nov 20$2.20$3.60$2.90$6.00 07/28$2.90–$6.80$2.90--
$105.00Feb 19$4.70$7.20$5.95$10.20 07/23$5.75–$10.20$5.95--
$100.00Aug 21$0.00$0.95$0.48$2.15 06/03$0.38–$1.88$0.48--
$100.00Sep 18$0.05$1.55$0.80$1.76 07/29$0.53–$2.73$0.80--
$100.00Nov 20$0.90$3.90$2.40$3.50 07/06$2.28–$5.40$2.40--
$100.00Jan 15$3.00$4.10$3.55$6.35 07/29$3.35–$7.25$3.5535
$100.00Feb 19$3.30$6.10$4.70$8.00 07/20$4.30–$8.10$4.70--
$100.00Jan 21$11.50$16.50$14.00$15.68 07/10$13.55–$18.00$14.00--
$210.00Aug 21$53.60$56.90$55.25$75.50 07/30$49.30–$76.65$55.25--
$210.00Sep 18$53.70$56.90$55.30$71.50 07/22$49.75–$76.45$55.30--
$97.50Jan 15$2.00$4.20$3.10$5.20 07/29$2.93–$6.45$3.10--
$95.00Sep 18$0.00$2.35$1.18$1.54 07/29$0.45–$2.00$1.18--
$95.00Nov 20$0.45$3.60$2.03$5.74 06/09$2.00–$4.45$2.03--
$95.00Jan 15$1.70$3.80$2.75$6.20 06/10$2.75–$6.10$2.75--
$95.00Jan 21$9.50$14.50$12.00$15.27 06/10$11.55–$16.00$12.00--
$90.00Aug 21$0.00$0.95$0.48$0.40 06/26$0.48–$1.95$0.40--
$90.00Nov 20$0.15$3.40$1.78$2.00 06/29$1.48–$3.65$1.78--
$90.00Jan 15$1.10$4.00$2.55$2.91 07/31$2.55–$4.65$2.55--
$220.00Aug 21$63.60$66.90$65.25$75.00 07/20$59.40–$86.60$65.25--
$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$7.00$12.00$9.50$10.00 06/18$9.00–$12.50$9.50--
$82.50Aug 21$0.00$0.75$0.38$0.05 07/30$0.38–$1.35$0.05--
$80.00Aug 21$0.00$2.15$1.08$0.10 07/28$0.45–$1.33$0.10--
$80.00Jan 15$0.30$3.50$1.90$2.05 07/30$1.90–$2.97$1.90--
$80.00Jan 21$5.50$10.50$8.00$8.05 06/24$7.50–$10.75$8.00--
$72.50Jan 15$0.45$3.30$1.88$1.80 07/28$1.55–$2.20$1.80--
$70.00Jan 21$3.50$8.40$5.95$6.60 06/18$5.50–$8.00$5.95--
$65.00Aug 21$0.00$0.50$0.25$0.05 07/28$0.03–$1.20$0.05--
$65.00Jan 15$0.00$3.00$1.50$1.30 07/30$0.68–$1.90$1.30--
$60.00Nov 20$0.00$2.60$1.30$0.49 07/01$0.48–$1.58$0.49--
$250.00Feb 19$94.80$98.20$96.50$115.70 07/30$91.15–$116.35$96.50--
$50.00Jan 15$0.00$2.60$1.30$1.16 07/30$0.43–$1.55$1.16--
$40.00Jan 15$0.00$0.95$0.48$0.60 07/09$0.38–$1.40$0.48--
$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 85
Total Puts 218
Put/Call Ratio 2.56
Net Difference -133

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,381
Total Puts 2,348
Average Put/Call Ratio 0.82
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