SPHR · Option chain

SPHR Option Chain

Every listed SPHR strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$143.00

Call open interest

6,291

Put open interest

3,056

Put/call (volume)

0.53

650 contracts changed hands across these expirations — 425 calls against 225 puts. Calls outtraded puts 1.89 to one.

Sep 18, 202613 days

call OI 1,452 · put OI 1,087

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	31.80 / 35.30	—	1	110	—	0.00 / 1.15	—	9
—	27.00 / 29.90	—	2	115	—	0.00 / 1.35	—	10
—	23.00 / 25.30	—	7	120	—	0.00 / 1.40	—	24
—	17.50 / 21.00	—	5	125	0.70	0.45 / 1.15	199	7
—	13.80 / 15.80	—	6	130	—	0.60 / 1.65	—	47
8.75	9.70 / 11.90	4	552	135	—	1.20 / 2.85	—	562
7.00	6.80 / 7.70	252	312	140	4.80	3.10 / 4.80	2	34
4.38	3.00 / 5.80	10	34	145	—	4.70 / 7.40	—	52
—	1.25 / 4.30	—	20	150	11.92	8.30 / 10.50	6	26
—	0.50 / 2.45	—	45	155	—	11.90 / 14.30	—	35
—	0.00 / 1.70	—	85	160	—	16.40 / 19.30	—	32
—	0.00 / 2.55	—	34	165	—	20.90 / 23.80	—	128
—	0.10 / 1.60	—	33	170	—	25.10 / 28.60	—	120
—	0.00 / 1.35	—	316	175	—	30.00 / 33.50	—	1
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 1,205 · put OI 371

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
31.00	33.00 / 36.30	5	6	110	1.06	0.55 / 1.65	1	65
—	24.20 / 26.80	—	1	120	2.24	0.95 / 2.70	1	55
—	20.30 / 23.00	—	525	125	3.30	2.35 / 3.30	3	44
—	16.30 / 19.40	—	2	130	5.25	2.55 / 4.70	3	9
—	13.30 / 16.00	—	303	135	7.80	4.80 / 6.40	1	6
9.20	10.30 / 12.90	47	1	140	—	6.20 / 8.80	—	41
8.25	8.50 / 9.80	2	5	145	—	9.50 / 11.00	—	107
—	5.70 / 7.50	—	29	150	15.40	12.20 / 14.30	8	6
4.40	3.10 / 6.60	11	96	155	—	15.30 / 17.60	—	—
—	3.00 / 5.00	—	31	160	—	18.80 / 20.90	—	19
2.73	2.15 / 3.40	62	206	165	—	22.80 / 24.90	—	18
1.75	1.55 / 3.80	2	—	170	—	27.40 / 29.20	—	—
—	0.30 / 2.50	—	—	175	—	31.40 / 34.30	—	1
A dash means the contract did not trade — not a price of zero.

Nov 20, 202676 days

call OI 2,700 · put OI 1,220

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	35.40 / 38.60	—	10	110	—	1.60 / 4.10	—	50
—	32.10 / 34.50	—	4	115	—	2.95 / 4.30	—	2
28.49	27.40 / 30.00	2	3	120	—	3.30 / 5.50	—	885
—	24.50 / 27.20	—	11	125	—	4.60 / 7.00	—	36
—	20.60 / 23.50	—	34	130	—	6.20 / 9.10	—	50
—	17.60 / 20.40	—	36	135	—	8.20 / 10.80	—	26
—	14.90 / 17.60	—	30	140	—	10.70 / 13.10	—	17
—	12.80 / 15.30	—	35	145	16.49	14.20 / 15.90	1	113
—	11.40 / 12.20	—	1,991	150	—	15.80 / 18.70	—	6
8.92	8.70 / 11.00	12	24	155	—	18.80 / 21.80	—	5
—	6.90 / 9.40	—	351	160	—	22.10 / 25.20	—	26
—	5.50 / 8.20	—	15	165	—	25.90 / 28.80	—	3
—	4.60 / 6.90	—	148	170	—	30.00 / 32.50	—	1
—	3.00 / 6.10	—	8	175	—	33.70 / 36.70	—	—
A dash means the contract did not trade — not a price of zero.

Jan 15, 2027132 days

call OI 522 · put OI 165

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	38.10 / 41.10	—	24	110	—	3.50 / 6.30	—	17
—	34.30 / 37.40	—	163	115	—	4.40 / 7.60	—	—
—	30.80 / 33.90	—	42	120	—	5.90 / 8.90	—	43
—	27.60 / 30.50	—	9	125	—	7.60 / 10.70	—	8
—	25.10 / 27.60	—	28	130	—	9.40 / 12.50	—	11
—	21.70 / 24.40	—	37	135	—	10.90 / 14.00	—	10
—	19.10 / 22.20	—	29	140	—	14.10 / 16.40	—	65
—	16.30 / 19.60	—	11	145	—	17.20 / 19.20	—	5
15.25	15.10 / 17.80	1	71	150	—	19.20 / 22.10	—	3
—	13.20 / 15.50	—	11	155	—	22.70 / 25.30	—	1
—	11.20 / 13.70	—	34	160	—	26.00 / 28.30	—	1
—	9.70 / 12.20	—	20	165	—	28.80 / 31.50	—	—
—	8.00 / 10.70	—	37	170	—	33.00 / 35.10	—	—
—	6.50 / 9.60	—	6	175	—	36.40 / 38.90	—	1
A dash means the contract did not trade — not a price of zero.

Feb 19, 2027167 days

call OI 110 · put OI 39

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	39.90 / 43.20	—	—	110	—	5.30 / 8.00	—	1
—	36.40 / 39.50	—	—	115	—	6.60 / 9.40	—	11
—	33.10 / 36.20	—	—	120	—	7.80 / 11.00	—	9
—	30.00 / 33.00	—	—	125	—	9.50 / 13.30	—	5
—	26.90 / 30.40	—	2	130	—	11.60 / 14.60	—	2
—	24.20 / 27.40	—	1	135	—	13.90 / 16.90	—	3
22.17	21.70 / 25.00	12	6	140	—	16.40 / 19.40	—	1
—	17.50 / 20.90	—	8	150	—	21.90 / 24.80	—	2
—	15.60 / 18.90	—	17	155	—	24.90 / 27.90	—	1
—	13.90 / 17.00	—	2	160	—	28.00 / 30.90	—	3
—	12.60 / 15.40	—	11	165	—	32.00 / 34.50	—	—
11.25	11.60 / 13.70	1	53	170	—	35.00 / 37.90	—	1
—	10.00 / 12.70	—	10	175	—	38.80 / 41.20	—	—
A dash means the contract did not trade — not a price of zero.

Jan 21, 2028503 days

call OI 302 · put OI 174

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
55.31	54.00 / 58.00	2	22	110	—	15.70 / 19.00	—	15
—	51.00 / 55.50	—	24	115	—	17.80 / 20.90	—	35
—	48.50 / 53.00	—	8	120	—	19.50 / 23.50	—	4
—	46.50 / 50.50	—	15	125	—	21.70 / 25.90	—	10
—	44.00 / 48.50	—	28	130	—	23.50 / 28.30	—	5
—	42.00 / 46.00	—	8	135	—	26.30 / 31.00	—	21
—	39.50 / 44.00	—	10	140	—	29.00 / 33.50	—	1
—	37.50 / 42.00	—	34	145	—	31.50 / 36.50	—	1
—	36.00 / 40.00	—	19	150	—	34.50 / 39.50	—	9
—	34.00 / 38.50	—	1	155	—	37.50 / 42.00	—	3
—	32.00 / 36.50	—	31	160	—	40.50 / 45.50	—	10
—	30.50 / 35.00	—	26	165	—	44.00 / 48.50	—	9
—	29.00 / 33.50	—	76	170	—	47.00 / 51.50	—	51
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on SPHR

SPHR options score SPHR gamma walls SPHR max pain SPHR IV rank SPHR put/call ratio SPHR options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.