Tour v366
BAH
BOOZ ALLEN HAMILTON A
$64.52 -1.06%
$65.00 (+0.74%)🌙
as of 07/20 06:12 PM
(7/17 18:14) ◀
|
Monday, July 20, 2026 (6:12pm)
January 2026
|
▶ (7/21 18:14)
◀ 7/20 18:12 ▶

Option Volume

Detail
ℹ
Current (07/20) 958
Calls: 569 (59%)
Puts: 389 (41%)
Prior (07/17) 766
Calls: 476 (62%)
Puts: 290 (38%)
Current vs Prior +25.07%
Calls: +19.54% (Calls)
Puts: +34.14% (Puts)
Prior 7-Day Total 3,168
Calls: 1,486 (47%)
Puts: 1,682 (53%)
Prior 7-Day Average 452
Calls: 212 (47%)
Puts: 240 (53%)
Current vs Prior 7-Day Avg +111.68%
Calls: +168.03%
Puts: +61.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $137.5K
Calls: $75.9K (55%)
Puts: $61.7K (45%)
Prior (07/17) $321.5K
Calls: $258.5K (80%)
Puts: $63.0K (20%)
Current vs Prior -57.22%
Calls: -70.65%
Puts: -2.14%
Prior 7-Day Total $1.10M
Calls: $481.6K (44%)
Puts: $620.6K (56%)
Prior 7-Day Average $157.5K
Calls: $68.8K (44%)
Puts: $88.7K (56%)
Current vs Prior 7-Day Avg -12.65%
Calls: +10.26%
Puts: -30.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.68
Prior (07/17) 0.61
Current vs Prior +12.21%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -57.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 6,309
Calls: 4,031 (64%)
Puts: 2,278 (36%)
Prior (07/17) 6,542
Calls: 3,764 (58%)
Puts: 2,778 (42%)
Current vs Prior -3.56%
Prior 7-Day Total 38,532
Calls: 21,178 (55%)
Puts: 17,354 (45%)
Prior 7-Day Average 5,504
Calls: 3,025 (55%)
Puts: 2,479 (45%)
Current vs Prior 7-Day Avg +14.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.48% | 15.50%
Prior 12.80% | 15.26%
Current vs Prior -2.56% | +1.58%
Prior 7-Day Avg 5.25% | 13.45%
Current vs 7-Day Avg +137.62% | +15.24%
Prior 7-Day Eod 12.80% | 15.26%
Current vs 7-Day Eod -2.56% | +1.58%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.05% | 15.01%
Calls: 17.79% | 15.38%
Puts: 10.31% | 14.63%
Prior 14.05% | 15.01%
Calls: 17.79% | 15.38%
Puts: 10.31% | 14.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.05% | 15.01%
Calls: 17.79% | 15.38%
Puts: 10.31% | 14.63%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Volume explosion - 112% above 7-day average (958 vs avg 452). Bullish P/C ratio of 0.68. Call-heavy open interest (4,031 calls vs 2,278 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 8.8%, best 8.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 2114.5015.80$15.158.6%10.92--
$60.00Aug 216.306.90$6.609.1%20.6956
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.98, cheapest $0.98)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.901.05$0.9815.3%2410.16356

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.84, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 2114.5015.80$15.158.6%10.92--
$60.00Aug 216.306.90$6.609.1%20.6956
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2114.8016.80$15.8012.7%10.90106

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 691, top 241)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.602.20$1.9031.6%1580.32261
$75.00Aug 210.701.20$0.9552.6%890.181.2K
$80.00Aug 210.350.50$0.4334.9%520.09585
$65.00Aug 213.404.00$3.7016.2%250.50203
$60.00Aug 216.306.90$6.609.1%20.6956
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.901.05$0.9815.3%2410.16356
$60.00Aug 212.002.50$2.2522.2%980.31629
$65.00Aug 214.004.70$4.3516.1%210.50670
$50.00Aug 210.400.50$0.4522.2%30.08388
$80.00Aug 2114.8016.80$15.8012.7%10.90106

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. 7 found (best R:R 8.62, avg 4.02)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.52$4.48$0.528.62$75.52
$70.00$75.00Aug 21$0.95$4.05$0.954.26$70.95
$65.00$70.00Aug 21$1.80$3.20$1.801.78$66.80
$60.00$65.00Aug 21$2.90$2.10$2.900.72$62.90
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.53$4.47$0.538.43$54.47
$60.00$55.00Aug 21$1.27$3.73$1.272.94$58.73
$65.00$60.00Aug 21$2.10$2.90$2.101.38$62.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 5.90, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$60.00Aug 21$8.55$8.55$1.455.90$58.55
$60.00$65.00Aug 21$2.90$2.90$2.101.38$62.90
$65.00$70.00Aug 21$1.80$1.80$3.200.56$66.80
$70.00$75.00Aug 21$0.95$0.95$4.050.23$70.95
$75.00$80.00Aug 21$0.52$0.52$4.480.12$75.52
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$65.00Aug 21$11.45$11.45$3.553.23$68.55
$65.00$60.00Aug 21$2.10$2.10$2.900.72$62.90
$60.00$55.00Aug 21$1.27$1.27$3.730.34$58.73
$55.00$50.00Aug 21$0.53$0.53$4.470.12$54.47

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. 4 found (cheapest 12.48% of stock, avg 18.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$3.70$4.35$8.05$56.95$73.0512.48%
$60.00Aug 21$6.60$2.25$8.85$51.15$68.8513.72%
$50.00Aug 21$15.15$0.45$15.60$34.40$65.6024.18%
$80.00Aug 21$0.43$15.80$16.23$63.77$96.2325.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.36% of stock, avg 5.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$50.00Aug 21$0.43$0.45$0.88$49.12$80.88
$75.00$50.00Aug 21$0.95$0.45$1.40$48.60$76.40
$80.00$55.00Aug 21$0.43$0.98$1.41$53.59$81.41
$75.00$55.00Aug 21$0.95$0.98$1.93$53.07$76.93
$70.00$50.00Aug 21$1.90$0.45$2.35$47.65$72.35
$80.00$60.00Aug 21$0.43$2.25$2.68$57.32$82.68
$70.00$55.00Aug 21$1.90$0.98$2.88$52.12$72.88
$75.00$60.00Aug 21$0.95$2.25$3.20$56.80$78.20
$65.00$50.00Aug 21$3.70$0.45$4.15$45.85$69.15
$70.00$60.00Aug 21$1.90$2.25$4.15$55.85$74.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.18, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.43$1.572.18$51.57$63.43
55/6065/70Aug 21$3.07$1.931.59$56.93$68.07
60/6570/75Aug 21$3.05$1.951.56$61.95$73.05
60/6575/80Aug 21$2.62$2.381.10$62.38$77.62
50/5565/70Aug 21$2.33$2.670.87$52.67$67.33
55/6070/75Aug 21$2.22$2.780.80$57.78$72.22
55/6075/80Aug 21$1.79$3.210.56$58.21$76.79
50/5570/75Aug 21$1.48$3.520.42$53.52$71.48
50/5575/80Aug 21$1.05$3.950.27$53.95$76.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 10.63, cheapest $0.43)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.43$4.5710.63
$65.00$70.00$75.00Aug 21$0.85$4.154.88
$60.00$65.00$70.00Aug 21$1.10$3.903.55
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.74$4.265.76
$55.00$60.00$65.00Aug 21$0.83$4.175.02

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $--, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21$0.00$5.00
$65.00$70.001:2Aug 21-$0.10$4.90
$60.00$65.001:2Aug 21-$0.80$4.20
$50.00$60.001:2Aug 21$1.95$8.05
$75.00$80.001:2Aug 21$0.09$4.91
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.15$4.85
$80.00$65.001:2Aug 21$7.10$7.90
$55.00$50.001:2Aug 21$0.08$4.92
$60.00$55.001:2Aug 21$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.27%, avg 2.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$3.400.500.7%5.27%6.01%25203
$70.00Aug 21$1.600.328.5%2.48%10.97%158261
$75.00Aug 21$0.700.1816.2%1.08%17.33%891.2K
$80.00Aug 21$0.350.0924.0%0.54%24.54%52585

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. 198 contracts (avg 800 vol/day, 198 traded recently)

BAH averages only 800 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 $60.00 08-21 call last traded $7.00 on 07/16 (now $6.30/$6.90) — try a limit near $6.60. Also watch the $65.00 08-21 call last traded $4.33 on 07/17 (now $3.40/$4.00) — try a limit near $3.70; the $85.00 08-21 call last traded $0.15 on 07/16 (now $0.15/$0.20) — try a limit near $0.15. Most tradeable put: the $80.00 08-21 put last traded $16.00 on 07/15 (now $14.80/$16.80) — try a limit near $15.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$3.40$4.00$3.70$4.33 07/17$2.63–$4.30$3.70203
$65.00Sep 18$4.40$5.00$4.70$5.10 07/17$3.13–$5.35$4.70--
$65.00Nov 20$6.30$7.30$6.80$6.95 07/13$4.95–$7.40$6.80--
$65.00Dec 18$6.60$7.90$7.25$7.40 07/15$5.30–$7.75$7.25--
$65.00Jan 15$7.60$8.60$8.10$8.40 07/17$6.20–$8.35$8.10--
$65.00Feb 19$8.00$9.50$8.75$7.70 07/06$6.95–$9.25$8.00--
$65.00Jan 21$12.50$14.80$13.65$14.45 07/17$11.85–$14.75$13.65--
$60.00Aug 21$6.30$6.90$6.60$7.00 07/16$4.70–$7.15$6.6056
$60.00Sep 18$6.90$7.70$7.30$8.99 07/17$5.70–$8.00$7.30--
$60.00Dec 18$9.30$10.40$9.85$10.05 07/16$7.25–$10.35$9.85--
$60.00Jan 15$9.80$11.00$10.40$11.80 07/17$8.00–$10.90$10.40--
$60.00Feb 19$10.60$11.90$11.25$9.00 07/01$8.95–$11.80$10.60--
$60.00Jan 21$14.60$16.80$15.70$15.40 07/07$13.55–$16.85$15.40--
$70.00Aug 21$1.60$2.20$1.90$2.20 07/17$1.20–$2.47$1.90261
$70.00Sep 18$2.25$3.10$2.68$3.00 07/17$1.83–$3.65$2.68152
$70.00Nov 20$4.50$5.30$4.90$4.77 07/07$3.45–$5.20$4.77--
$70.00Dec 18$4.60$5.90$5.25$5.50 07/16$3.65–$5.70$5.25--
$70.00Jan 15$5.10$6.60$5.85$5.93 07/16$4.30–$6.10$5.85--
$70.00Feb 19$5.90$7.50$6.70$6.10 07/14$5.65–$7.00$6.10--
$70.00Jan 21$10.50$12.90$11.70$11.63 07/08$10.10–$12.70$11.63--
$55.00Aug 21$9.90$12.00$10.95$19.40 06/17$7.90–$11.40$10.95--
$55.00Sep 18$10.50$12.50$11.50$10.20 06/25$8.35–$11.95$10.50--
$55.00Nov 20$12.20$13.00$12.60$24.98 06/09$10.15–$13.20$12.60--
$55.00Feb 19$13.70$14.80$14.25$15.65 07/17$11.85–$14.80$14.25--
$55.00Jan 21$17.40$19.20$18.30$18.60 07/14$15.70–$19.00$18.30--
$75.00Aug 21$0.70$1.20$0.95$1.30 07/17$0.65–$1.35$0.951.2K
$75.00Sep 18$1.20$1.90$1.55$1.80 07/17$1.10–$2.00$1.5579
$75.00Nov 20$2.75$3.80$3.28$3.37 07/07$2.15–$3.65$3.28--
$75.00Dec 18$3.10$4.40$3.75$3.73 07/13$2.53–$4.00$3.73--
$75.00Jan 15$3.60$5.00$4.30$4.28 07/16$3.08–$4.70$4.28--
$75.00Feb 19$4.40$5.90$5.15$5.90 07/15$4.00–$5.40$5.15--
$75.00Jan 21$8.90$11.20$10.05$10.02 07/08$8.00–$10.95$10.02--
$50.00Aug 21$14.50$15.80$15.15$28.84 06/09$11.70–$16.35$15.15--
$50.00Nov 20$15.00$17.60$16.30$13.62 06/26$13.40–$16.90$15.00--
$50.00Dec 18$15.40$17.90$16.65$15.70 06/25$13.25–$17.80$15.70--
$50.00Jan 15$15.40$18.50$16.95$14.95 06/30$14.10–$17.90$15.40--
$50.00Feb 19$15.80$19.10$17.45$14.60 06/30$14.55–$18.55$15.80--
$50.00Jan 21$19.00$23.90$21.45$20.35 07/08$18.00–$22.30$20.35--
$80.00Aug 21$0.35$0.50$0.43$0.50 07/17$0.35–$0.70$0.43585
$80.00Sep 18$0.75$1.10$0.93$1.10 07/17$0.65–$1.27$0.9344
$80.00Nov 20$1.75$2.75$2.25$2.52 07/17$1.58–$2.55$2.25--
$80.00Dec 18$2.15$3.20$2.68$2.50 07/16$1.83–$2.83$2.50--
$80.00Jan 15$2.50$3.80$3.15$2.77 07/02$2.17–$3.40$2.77--
$80.00Feb 19$3.50$4.60$4.05$4.50 07/17$3.13–$4.25$4.05--
$80.00Jan 21$7.40$10.20$8.80$7.48 06/30$7.95–$9.75$7.48--
$45.00Feb 19$20.20$23.00$21.60$20.30 07/10$18.30–$22.00$20.30--
$45.00Jan 21$23.00$26.80$24.90$24.30 07/13$20.75–$25.00$24.30--
$85.00Aug 21$0.15$0.20$0.18$0.15 07/16$0.18–$0.45$0.15235
$85.00Sep 18$0.40$0.75$0.57$0.60 07/15$0.38–$1.18$0.57101
$85.00Nov 20$1.15$1.95$1.55$1.60 07/07$1.00–$1.73$1.55--
$85.00Dec 18$1.40$2.40$1.90$1.75 07/07$1.13–$2.08$1.75--
$85.00Jan 15$1.95$2.85$2.40$2.77 07/17$1.53–$2.70$2.40--
$85.00Feb 19$2.35$3.60$2.98$2.65 06/25$2.28–$3.23$2.65--
$85.00Jan 21$6.20$9.00$7.60$7.61 06/25$6.20–$8.40$7.60--
$40.00Aug 21$23.50$25.90$24.70$23.30 06/22$20.25–$25.50$23.50--
$40.00Dec 18$24.00$27.10$25.55$23.00 06/24$21.85–$25.95$24.00--
$40.00Jan 15$23.60$27.30$25.45$23.50 07/10$21.70–$25.70$23.60--
$40.00Jan 21$27.10$29.20$28.15$28.40 07/17$24.00–$29.00$28.15--
$90.00Aug 21$0.05$0.20$0.13$0.13 07/15$0.10–$0.90$0.13541
$90.00Sep 18$0.05$0.55$0.30$0.30 07/15$0.20–$1.08$0.30--
$90.00Nov 20$0.75$1.45$1.10$0.85 07/02$0.70–$1.35$0.85--
$90.00Dec 18$0.95$1.75$1.35$1.11 07/02$0.88–$1.53$1.11--
$90.00Jan 15$1.35$2.15$1.75$1.75 07/17$1.10–$1.90$1.75--
$90.00Feb 19$1.70$2.80$2.25$2.23 07/15$1.68–$2.53$2.23--
$90.00Jan 21$5.10$7.50$6.30$7.50 07/17$5.70–$7.45$6.30--
$95.00Aug 21$0.00$1.00$0.50$0.15 06/26$0.13–$1.13$0.15--
$95.00Sep 18$0.10$0.50$0.30$0.15 07/09$0.15–$0.53$0.15--
$95.00Nov 20$0.50$1.00$0.75$0.67 07/08$0.60–$1.63$0.67--
$95.00Dec 18$0.65$1.65$1.15$0.70 07/01$0.45–$1.45$0.70--
$95.00Jan 15$0.85$1.65$1.25$1.17 07/10$0.90–$1.50$1.17--
$95.00Feb 19$1.25$2.20$1.73$1.90 06/24$1.30–$2.08$1.73--
$95.00Jan 21$4.70$6.60$5.65$6.05 07/17$4.60–$6.55$5.65--
$100.00Aug 21$0.00$1.15$0.57$0.05 07/13$0.08–$1.10$0.05--
$100.00Sep 18$0.00$0.95$0.48$0.16 06/26$0.08–$0.48$0.16--
$100.00Nov 20$0.35$1.25$0.80$0.43 07/02$0.30–$0.93$0.43--
$100.00Jan 15$0.65$1.35$1.00$0.79 06/30$0.68–$1.58$0.79--
$100.00Feb 19$0.90$1.75$1.33$1.25 07/14$0.80–$1.60$1.25--
$100.00Jan 21$3.60$6.60$5.10$4.00 06/30$4.05–$6.25$4.00--
$105.00Aug 21$0.00$2.15$1.08$0.05 07/07$0.13–$1.10$0.05--
$105.00Sep 18$0.00$1.15$0.57$0.25 06/18$0.08–$0.57$0.25--
$105.00Nov 20$0.00$1.40$0.70$2.55 05/22$0.23–$1.25$0.70--
$105.00Dec 18$0.30$0.75$0.53$0.40 06/25$0.43–$1.50$0.40--
$105.00Jan 15$0.15$0.85$0.50$0.65 06/30$0.50–$1.65$0.50--
$105.00Feb 19$0.05$1.80$0.93$2.55 07/01$0.90–$1.78$0.93--
$105.00Jan 21$3.10$5.10$4.10$3.44 07/01$3.95–$5.25$3.44--
$110.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$0.95$0.48$0.55 06/12$0.28–$1.10$0.48--
$110.00Nov 20$0.00$1.20$0.60$2.38 06/12$0.25–$1.00$0.60--
$110.00Jan 15$0.40$0.55$0.48$3.37 05/21$0.48–$1.55$0.48--
$110.00Feb 19$0.05$1.60$0.83$3.83 05/21$0.73–$1.78$0.83--
$110.00Jan 21$2.90$5.00$3.95$3.00 06/30$3.48–$4.55$3.00--
$115.00Sep 18$0.00$1.15$0.57$0.07 06/18$0.38–$0.98$0.07--
$115.00Nov 20$0.00$0.95$0.48$1.72 06/10$0.13–$1.20$0.48--
$115.00Jan 15$0.30$0.45$0.38$0.47 06/29$0.38–$1.33$0.38598
$115.00Feb 19$0.00$2.75$1.38$2.86 05/21$0.55–$1.55$1.38--
$115.00Jan 21$2.20$4.90$3.55$3.00 06/25$2.85–$4.25$3.00--
$120.00Sep 18$0.00$1.00$0.50$0.21 06/18$0.10–$0.50$0.21--
$120.00Dec 18$0.05$0.55$0.30$2.35 06/01$0.30–$1.18$0.30--
$120.00Jan 15$0.20$0.60$0.40$0.75 07/10$0.38–$1.27$0.40--
$120.00Jan 21$2.00$3.50$2.75$3.00 06/25$2.75–$4.25$2.75--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$4.00$4.70$4.35$4.23 07/17$4.15–$7.25$4.23670
$65.00Sep 18$5.00$5.60$5.30$4.90 07/17$4.90–$8.30$5.00--
$65.00Nov 20$6.60$7.50$7.05$7.25 07/15$6.75–$9.80$7.05--
$65.00Dec 18$7.00$8.00$7.50$9.38 07/02$7.30–$9.75$7.50--
$65.00Jan 15$7.30$8.70$8.00$10.17 06/26$7.75–$10.55$8.00--
$65.00Feb 19$8.10$9.50$8.80$8.70 07/17$8.55–$11.30$8.7020
$65.00Jan 21$11.90$14.10$13.00$13.20 07/13$12.75–$15.70$13.00--
$60.00Aug 21$2.00$2.50$2.25$2.00 07/17$1.95–$4.75$2.00629
$60.00Sep 18$2.60$3.20$2.90$2.80 07/17$2.63–$5.30$2.80--
$60.00Nov 20$4.20$5.10$4.65$4.95 07/13$4.55–$6.75$4.65--
$60.00Dec 18$4.60$5.60$5.10$6.15 07/02$4.95–$7.30$5.10--
$60.00Jan 15$5.00$6.30$5.65$5.80 07/16$5.40–$7.45$5.65--
$60.00Feb 19$5.70$7.20$6.45$6.20 07/17$6.45–$8.50$6.20--
$60.00Jan 21$9.40$11.50$10.45$12.30 06/30$10.20–$12.85$10.45--
$70.00Aug 21$7.40$8.00$7.70$7.75 07/15$7.15–$11.05$7.70--
$70.00Sep 18$7.90$8.70$8.30$8.40 07/13$7.90–$11.80$8.30--
$70.00Nov 20$9.60$10.60$10.10$13.00 06/30$9.80–$12.90$10.10--
$70.00Dec 18$10.00$11.20$10.60$11.10 07/15$10.15–$13.10$10.60--
$70.00Jan 15$10.30$11.70$11.00$11.75 07/07$10.60–$14.05$11.00--
$70.00Feb 19$11.10$12.40$11.75$12.25 06/24$11.45–$14.20$11.75--
$70.00Jan 21$14.70$16.80$15.75$18.10 06/30$15.50–$18.55$15.75--
$55.00Aug 21$0.90$1.05$0.98$0.86 07/17$0.93–$2.35$0.90356
$55.00Sep 18$1.40$1.70$1.55$1.28 07/17$1.33–$2.75$1.40109
$55.00Nov 20$2.60$3.40$3.00$3.70 07/07$2.88–$4.45$3.00--
$55.00Dec 18$2.90$3.60$3.25$4.00 07/07$3.23–$5.00$3.25--
$55.00Jan 15$3.20$4.30$3.75$3.61 07/17$3.55–$6.25$3.61--
$55.00Feb 19$3.80$5.10$4.45$6.03 06/30$4.30–$6.05$4.45--
$55.00Jan 21$7.20$9.20$8.20$9.90 06/30$7.75–$10.05$8.20--
$75.00Aug 21$10.20$12.00$11.10$10.05 07/17$11.10–$15.05$10.20--
$75.00Sep 18$11.90$12.60$12.25$13.57 07/13$11.70–$15.60$12.25--
$75.00Nov 20$13.20$14.20$13.70$16.40 07/01$13.30–$16.70$13.70--
$75.00Dec 18$13.50$14.70$14.10$14.00 07/16$13.65–$17.50$14.00--
$75.00Jan 15$13.70$15.00$14.35$14.92 07/13$13.85–$17.00$14.35--
$75.00Feb 19$14.50$15.80$15.15$17.17 07/06$14.75–$17.80$15.15--
$75.00Jan 21$17.80$20.10$18.95$20.00 07/07$18.55–$21.75$18.95--
$50.00Aug 21$0.40$0.50$0.45$0.40 07/17$0.38–$1.08$0.40388
$50.00Sep 18$0.55$1.10$0.83$0.90 07/16$0.83–$2.00$0.83--
$50.00Nov 20$1.45$2.15$1.80$2.00 07/13$1.73–$2.95$1.80--
$50.00Dec 18$1.70$2.40$2.05$3.00 06/29$2.00–$3.10$2.05--
$50.00Jan 15$2.20$2.85$2.53$2.40 07/15$2.30–$3.80$2.40--
$50.00Feb 19$2.45$3.50$2.98$3.18 07/15$2.98–$4.25$2.98--
$50.00Jan 21$5.10$7.10$6.10$6.70 07/07$6.00–$7.85$6.10--
$80.00Aug 21$14.80$16.80$15.80$16.00 07/15$15.05–$19.80$15.80106
$80.00Sep 18$15.10$17.10$16.10$16.80 06/24$15.70–$20.10$16.10--
$80.00Nov 20$17.30$18.20$17.75$18.00 07/14$17.20–$20.80$17.75--
$80.00Dec 18$17.50$18.40$17.95$15.80 06/18$17.50–$21.70$17.50--
$80.00Jan 15$17.70$18.90$18.30$19.11 06/29$17.75–$21.60$18.30--
$80.00Feb 19$18.20$19.50$18.85$21.76 06/30$18.40–$22.05$18.85--
$80.00Jan 21$21.20$23.60$22.40$22.30 07/17$22.40–$25.25$22.30--
$45.00Aug 21$0.00$0.45$0.23$0.20 07/15$0.20–$0.93$0.20--
$45.00Sep 18$0.05$0.55$0.30$0.28 07/17$0.30–$1.17$0.28--
$45.00Nov 20$0.75$1.90$1.33$1.60 06/30$1.00–$1.65$1.33--
$45.00Dec 18$0.95$1.55$1.25$1.35 07/14$1.25–$1.85$1.25--
$45.00Jan 15$1.10$1.80$1.45$2.25 06/25$1.35–$2.90$1.45--
$45.00Feb 19$1.55$2.20$1.88$2.75 06/26$1.78–$2.78$1.88--
$45.00Jan 21$3.80$5.30$4.55$4.32 06/18$4.40–$6.50$4.32--
$85.00Aug 21$19.50$21.60$20.55$22.37 07/07$19.80–$25.25$20.55--
$85.00Sep 18$19.60$21.80$20.70$24.23 07/01$20.30–$24.80$20.70--
$85.00Nov 20$20.50$22.30$21.40$21.05 07/17$21.10–$25.75$21.05--
$85.00Dec 18$20.70$23.30$22.00$24.51 07/06$21.35–$25.80$22.00--
$85.00Jan 15$21.00$23.60$22.30$23.67 07/07$21.75–$26.20$22.30--
$85.00Feb 19$22.40$23.60$23.00$15.33 06/03$22.40–$26.05$22.40--
$85.00Jan 21$24.90$27.10$26.00$26.55 07/14$25.60–$29.50$26.00--
$40.00Aug 21$0.00$2.20$1.10$0.15 06/30$0.18–$1.18$0.15--
$40.00Sep 18$0.05$0.30$0.18$0.35 05/29$0.18–$1.02$0.18--
$40.00Nov 20$0.40$0.75$0.57$0.85 06/22$0.57–$1.58$0.57--
$40.00Dec 18$0.45$1.40$0.93$1.06 06/30$0.75–$1.78$0.93--
$40.00Jan 15$0.60$1.50$1.05$1.20 07/02$0.85–$1.25$1.05--
$40.00Feb 19$0.85$1.90$1.38$1.40 07/15$1.13–$2.38$1.38--
$40.00Jan 21$2.60$4.90$3.75$3.40 07/17$3.60–$5.00$3.40--
$90.00Aug 21$24.20$26.60$25.40$24.65 07/17$24.75–$29.60$24.65--
$90.00Sep 18$24.30$26.60$25.45$14.39 06/08$24.80–$29.85$24.30--
$90.00Jan 21$28.40$30.90$29.65$30.45 07/14$29.30–$33.50$29.65--
$35.00Dec 18$0.25$0.60$0.43$0.65 06/30$0.40–$1.35$0.43--
$35.00Jan 15$0.10$1.50$0.80$0.70 07/06$0.48–$1.68$0.70--
$35.00Feb 19$0.00$1.50$0.75$1.13 06/25$0.63–$1.68$0.75--
$35.00Jan 21$0.95$3.50$2.23$2.60 07/13$2.23–$3.20$2.23--
$95.00Aug 21$29.00$32.20$30.60$31.10 07/14$30.00–$35.15$30.60--
$95.00Sep 18$28.90$32.20$30.55$34.65 06/30$29.75–$35.05$30.55--
$95.00Nov 20$29.20$32.60$30.90$33.95 07/01$30.05–$34.75$30.90--
$95.00Dec 18$29.30$32.20$30.75$28.35 06/18$30.55–$34.85$29.30--
$95.00Jan 15$30.10$32.30$31.20$35.00 06/30$30.70–$35.00$31.20--
$95.00Feb 19$30.20$32.40$31.30$32.20 06/23$31.15–$35.40$31.30--
$95.00Jan 21$32.80$35.10$33.95$34.34 07/15$33.25–$37.65$33.95--
$100.00Aug 21$33.80$38.00$35.90$31.98 06/18$35.25–$40.25$33.80--
$100.00Sep 18$33.90$36.70$35.30$39.38 06/26$34.70–$40.10$35.30--
$100.00Nov 20$34.00$36.90$35.45$36.70 06/22$34.90–$39.65$35.45--
$100.00Jan 15$34.20$37.50$35.85$39.45 06/26$35.40–$40.10$35.85--
$105.00Aug 21$38.70$42.80$40.75$27.30 05/22$40.05–$45.30$38.70--
$105.00Dec 18$39.00$42.30$40.65$28.08 06/10$39.80–$44.60$39.00--
$110.00Sep 18$43.80$47.90$45.85$42.45 06/18$44.75–$50.15$43.80--
$110.00Nov 20$43.90$46.60$45.25$28.85 06/01$44.75–$49.95$43.90--
$110.00Dec 18$43.90$46.70$45.30$47.50 06/24$44.60–$49.55$45.30--
$110.00Jan 15$43.90$47.40$45.65$49.31 06/26$44.70–$49.90$45.65--
$110.00Feb 19$44.00$47.40$45.70$47.55 06/24$44.75–$49.55$45.70--
$120.00Aug 21$53.70$57.90$55.80$56.50 06/24$54.95–$60.05$55.80--
$120.00Sep 18$53.70$57.90$55.80$42.69 06/11$54.85–$60.25$53.70--
$125.00Jan 15$58.70$62.70$60.70$48.00 05/22$59.90–$65.25$58.70--

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 569
Total Puts 389
Put/Call Ratio 0.68
Net Difference 180

Prior's Put/Call Breakdown

Total Calls 476
Total Puts 290
Put/Call Ratio 0.61
Net Difference 186

Prior 7-Day Put/Call Summary

Total Calls 1,486
Total Puts 1,682
Average Put/Call Ratio 1.59
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