Tour v381
BAH
BOOZ ALLEN HAMILTON A
$63.85 -1.04%
$64.65 (+1.25%)🌙
as of 07/21 06:14 PM
(7/20 18:12) ◀
|
Tuesday, July 21, 2026 (6:14pm)
January 2026
|
▶ (7/22 18:40)
◀ 7/21 18:14 ▶

Option Volume

Detail
ℹ
Current (07/21) 478
Calls: 271 (57%)
Puts: 207 (43%)
Prior (07/20) 958
Calls: 569 (59%)
Puts: 389 (41%)
Current vs Prior -50.10%
Calls: -52.37% (Calls)
Puts: -46.79% (Puts)
Prior 7-Day Total 3,821
Calls: 1,796 (47%)
Puts: 2,025 (53%)
Prior 7-Day Average 545
Calls: 256 (47%)
Puts: 289 (53%)
Current vs Prior 7-Day Avg -12.43%
Calls: +5.62%
Puts: -28.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $193.6K
Calls: $67.9K (35%)
Puts: $125.8K (65%)
Prior (07/20) $137.5K
Calls: $75.9K (55%)
Puts: $61.7K (45%)
Current vs Prior +40.79%
Calls: -10.55%
Puts: +103.92%
Prior 7-Day Total $1.17M
Calls: $500.9K (43%)
Puts: $672.0K (57%)
Prior 7-Day Average $167.6K
Calls: $71.6K (43%)
Puts: $96.0K (57%)
Current vs Prior 7-Day Avg +15.56%
Calls: -5.19%
Puts: +31.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.76
Prior (07/20) 0.68
Current vs Prior +11.73%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -54.17%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/21) 4,201
Calls: 1,646 (39%)
Puts: 2,555 (61%)
Prior (07/20) 6,309
Calls: 4,031 (64%)
Puts: 2,278 (36%)
Current vs Prior -33.41%
Prior 7-Day Total 40,822
Calls: 22,641 (55%)
Puts: 18,181 (45%)
Prior 7-Day Average 5,831
Calls: 3,234 (55%)
Puts: 2,597 (45%)
Current vs Prior 7-Day Avg -27.96%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.45% | 14.80%
Prior 12.48% | 15.50%
Current vs Prior -0.21% | -4.51%
Prior 7-Day Avg 6.25% | 13.70%
Current vs 7-Day Avg +99.13% | +8.07%
Prior 7-Day Eod 12.48% | 15.50%
Current vs 7-Day Eod -0.21% | -4.51%
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

Moderately bearish flow with 65% put dollar volume ($125.8K). Below-average activity with volume down 50% vs prior. Put-heavy open interest (2,555 puts vs 1,646 calls) suggests hedging or bearish positioning. Declining open interest (down 33%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 7.5%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 217.708.30$8.007.5%10.71--

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. 2 found (avg delta 0.61, highest 0.71)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 217.708.30$8.007.5%10.71--
$65.00Aug 214.204.90$4.5515.4%60.52677

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 174, top 121)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.451.85$1.6524.2%1210.29393
$80.00Aug 210.250.45$0.3557.1%270.08635
$65.00Aug 213.103.70$3.4017.6%20.48216
$75.00Aug 210.601.00$0.8050.0%10.16--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 212.102.40$2.2513.3%90.32624
$65.00Aug 214.204.90$4.5515.4%60.52677
$50.00Aug 210.300.60$0.4566.7%50.08--
$55.00Aug 210.801.25$1.0244.1%20.17553
$70.00Aug 217.708.30$8.007.5%10.71--

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. 6 found (best R:R 10.11, avg 4.81)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.45$4.55$0.4510.11$75.45
$70.00$75.00Aug 21$0.85$4.15$0.854.88$70.85
$65.00$70.00Aug 21$1.75$3.25$1.751.86$66.75
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.57$4.43$0.577.77$54.43
$60.00$55.00Aug 21$1.23$3.77$1.233.07$58.77
$65.00$60.00Aug 21$2.30$2.70$2.301.17$62.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 2.23, avg 0.63)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$1.75$1.75$3.250.54$66.75
$70.00$75.00Aug 21$0.85$0.85$4.150.20$70.85
$75.00$80.00Aug 21$0.45$0.45$4.550.10$75.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Aug 21$3.45$3.45$1.552.23$66.55
$65.00$60.00Aug 21$2.30$2.30$2.700.85$62.70
$60.00$55.00Aug 21$1.23$1.23$3.770.33$58.77
$55.00$50.00Aug 21$0.57$0.57$4.430.13$54.43

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. 2 found (cheapest 12.45% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$3.40$4.55$7.95$57.05$72.9512.45%
$70.00Aug 21$1.65$8.00$9.65$60.35$79.6515.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.25% of stock, avg 4.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$50.00Aug 21$0.35$0.45$0.80$49.20$80.80
$75.00$50.00Aug 21$0.80$0.45$1.25$48.75$76.25
$80.00$55.00Aug 21$0.35$1.02$1.37$53.63$81.37
$75.00$55.00Aug 21$0.80$1.02$1.82$53.18$76.82
$70.00$50.00Aug 21$1.65$0.45$2.10$47.90$72.10
$80.00$60.00Aug 21$0.35$2.25$2.60$57.40$82.60
$70.00$55.00Aug 21$1.65$1.02$2.67$52.33$72.67
$75.00$60.00Aug 21$0.80$2.25$3.05$56.95$78.05
$65.00$50.00Aug 21$3.40$0.45$3.85$46.15$68.85
$70.00$60.00Aug 21$1.65$2.25$3.90$56.10$73.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.55, avg credit $2.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$3.90$1.103.55$66.10$78.90
60/6570/75Aug 21$3.15$1.851.70$61.85$73.15
55/6065/70Aug 21$2.98$2.021.48$57.02$67.98
60/6575/80Aug 21$2.75$2.251.22$62.25$77.75
50/5565/70Aug 21$2.32$2.680.87$52.68$67.32
55/6070/75Aug 21$2.08$2.920.71$57.92$72.08
55/6075/80Aug 21$1.68$3.320.51$58.32$76.68
50/5570/75Aug 21$1.42$3.580.40$53.58$71.42
50/5575/80Aug 21$1.02$3.980.26$53.98$76.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 11.50, cheapest $0.40)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.40$4.6011.50
$65.00$70.00$75.00Aug 21$0.90$4.104.56
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.66$4.346.58
$55.00$60.00$65.00Aug 21$1.07$3.933.67
$60.00$65.00$70.00Aug 21$1.15$3.853.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.10, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21$0.05$4.95
$65.00$70.001:2Aug 21$0.10$4.90
$75.00$80.001:2Aug 21$0.10$4.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$1.10$3.90
$65.00$60.001:2Aug 21$0.05$4.95
$55.00$50.001:2Aug 21$0.12$4.88
$60.00$55.001:2Aug 21$0.21$4.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.86%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$3.100.481.8%4.86%6.66%2216
$70.00Aug 21$1.450.299.6%2.27%11.90%121393
$75.00Aug 21$0.600.1617.5%0.94%18.40%1--
$80.00Aug 21$0.250.0825.3%0.39%25.69%27635

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. 199 contracts (avg 800 vol/day, 197 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 $65.00 09-18 call last traded $5.10 on 07/17 (now $3.90/$4.30) — try a limit near $4.10. Also watch the $70.00 09-18 call last traded $3.00 on 07/17 (now $2.15/$2.40) — try a limit near $2.28; the $65.00 08-21 call last traded $4.33 on 07/17 (now $3.10/$3.70) — try a limit near $3.40. Most tradeable put: the $65.00 09-18 put last traded $4.90 on 07/17 (now $5.00/$5.70) — try a limit near $5.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$3.10$3.70$3.40$4.33 07/17$2.63–$4.20$3.40216
$65.00Sep 18$3.90$4.30$4.10$5.10 07/17$3.13–$5.35$4.10112
$65.00Nov 20$5.80$6.90$6.35$6.95 07/13$4.95–$7.40$6.35--
$65.00Dec 18$6.50$7.40$6.95$7.40 07/15$5.30–$7.75$6.95--
$65.00Jan 15$6.80$8.20$7.50$8.40 07/17$6.20–$8.35$7.50--
$65.00Feb 19$7.70$9.20$8.45$7.70 07/06$6.95–$9.25$7.70--
$65.00Jan 21$12.50$14.40$13.45$14.45 07/17$11.85–$14.75$13.45--
$60.00Aug 21$5.90$6.40$6.15$7.00 07/16$4.70–$7.15$6.15--
$60.00Sep 18$6.60$7.30$6.95$8.99 07/17$5.70–$8.00$6.95--
$60.00Dec 18$9.20$10.00$9.60$10.05 07/16$7.25–$10.35$9.60--
$60.00Jan 15$9.30$10.60$9.95$11.80 07/17$8.00–$10.90$9.95--
$60.00Feb 19$10.20$11.50$10.85$9.00 07/01$8.95–$11.80$10.20--
$60.00Jan 21$14.60$16.50$15.55$15.40 07/07$13.55–$16.85$15.40--
$70.00Aug 21$1.45$1.85$1.65$2.20 07/17$1.20–$2.38$1.65393
$70.00Sep 18$2.15$2.40$2.28$3.00 07/17$1.83–$3.65$2.28161
$70.00Nov 20$4.20$4.80$4.50$4.77 07/07$3.45–$5.20$4.50--
$70.00Dec 18$4.70$5.50$5.10$5.50 07/16$3.65–$5.70$5.10--
$70.00Jan 15$5.20$6.20$5.70$5.93 07/16$4.30–$6.10$5.70--
$70.00Feb 19$5.70$7.20$6.45$6.10 07/14$5.65–$7.00$6.10--
$70.00Jan 21$10.30$12.70$11.50$11.63 07/08$10.10–$12.70$11.50--
$70.00Mar 19$5.80$7.50$6.65--$6.65–$6.65—$5.807
$55.00Aug 21$8.90$11.80$10.35$19.40 06/17$7.90–$11.40$10.35--
$55.00Sep 18$9.30$11.70$10.50$10.20 06/25$8.35–$11.95$10.20--
$55.00Nov 20$11.90$12.50$12.20$24.98 06/09$10.15–$13.20$12.20--
$55.00Feb 19$13.20$14.40$13.80$15.65 07/17$11.85–$14.80$13.80--
$55.00Jan 21$17.20$18.90$18.05$18.60 07/14$15.70–$19.00$18.05--
$75.00Aug 21$0.60$1.00$0.80$1.30 07/17$0.65–$1.27$0.80--
$75.00Sep 18$1.15$1.35$1.25$1.80 07/17$1.10–$2.00$1.25--
$75.00Nov 20$2.50$3.60$3.05$3.37 07/07$2.15–$3.65$3.05--
$75.00Dec 18$3.20$4.00$3.60$3.73 07/13$2.53–$4.00$3.60--
$75.00Jan 15$3.70$4.70$4.20$4.28 07/16$3.08–$4.70$4.20--
$75.00Feb 19$4.10$5.60$4.85$5.90 07/15$4.00–$5.40$4.85--
$75.00Jan 21$9.20$11.00$10.10$10.02 07/08$8.00–$10.95$10.02--
$50.00Aug 21$13.40$15.60$14.50$28.84 06/09$11.70–$16.35$14.50--
$50.00Nov 20$14.80$16.80$15.80$13.62 06/26$13.40–$16.90$14.80--
$50.00Dec 18$15.00$17.40$16.20$15.70 06/25$13.25–$17.80$15.70--
$50.00Jan 15$15.50$17.90$16.70$14.95 06/30$14.10–$17.90$15.50--
$50.00Feb 19$15.30$18.60$16.95$14.60 06/30$14.55–$18.55$15.30--
$50.00Jan 21$19.40$22.30$20.85$20.35 07/08$18.00–$22.30$20.35--
$80.00Aug 21$0.25$0.45$0.35$0.50 07/17$0.35–$0.70$0.35635
$80.00Sep 18$0.60$0.95$0.77$1.10 07/17$0.65–$1.27$0.77--
$80.00Nov 20$1.90$2.50$2.20$2.52 07/17$1.58–$2.55$2.2020
$80.00Dec 18$2.00$3.10$2.55$2.50 07/16$1.83–$2.83$2.50--
$80.00Jan 15$2.30$3.60$2.95$2.77 07/02$2.17–$3.40$2.77--
$80.00Feb 19$3.00$4.40$3.70$4.50 07/17$3.13–$4.25$3.70--
$80.00Jan 21$7.40$9.60$8.50$7.48 06/30$7.95–$9.55$7.48--
$45.00Feb 19$19.30$22.30$20.80$20.30 07/10$18.30–$22.00$20.30--
$45.00Jan 21$22.50$25.40$23.95$24.30 07/13$20.75–$25.00$23.95--
$85.00Aug 21$0.00$0.75$0.38$0.15 07/16$0.18–$0.45$0.15--
$85.00Sep 18$0.30$0.50$0.40$0.60 07/15$0.38–$1.18$0.40102
$85.00Nov 20$1.25$1.85$1.55$1.60 07/07$1.00–$1.73$1.55--
$85.00Dec 18$1.35$2.25$1.80$1.75 07/07$1.13–$2.03$1.75--
$85.00Jan 15$1.85$2.65$2.25$2.77 07/17$1.53–$2.70$2.25--
$85.00Feb 19$2.25$3.40$2.83$2.65 06/25$2.28–$3.23$2.65--
$85.00Jan 21$6.10$8.80$7.45$7.61 06/25$6.20–$8.10$7.45--
$40.00Aug 21$22.80$25.70$24.25$23.30 06/22$20.25–$25.50$23.30--
$40.00Dec 18$23.20$26.00$24.60$23.00 06/24$21.85–$25.95$23.20--
$40.00Jan 15$23.00$26.10$24.55$23.50 07/10$21.70–$25.70$23.50--
$40.00Jan 21$26.00$28.70$27.35$28.40 07/17$24.00–$29.00$27.35--
$90.00Aug 21$0.05$0.25$0.15$0.13 07/15$0.10–$0.90$0.13--
$90.00Sep 18$0.00$0.75$0.38$0.30 07/15$0.20–$1.08$0.30--
$90.00Nov 20$0.70$1.35$1.02$0.85 07/02$0.70–$1.35$0.85--
$90.00Dec 18$0.90$1.65$1.27$1.11 07/02$0.88–$1.43$1.11--
$90.00Jan 15$1.10$2.00$1.55$1.75 07/17$1.10–$1.90$1.55--
$90.00Feb 19$1.65$2.65$2.15$2.23 07/15$1.68–$2.53$2.15--
$90.00Jan 21$5.10$7.40$6.25$7.50 07/17$5.70–$7.20$6.25--
$95.00Aug 21$0.00$0.75$0.38$0.15 06/26$0.13–$1.13$0.15--
$95.00Sep 18$0.05$0.80$0.43$0.15 07/09$0.15–$0.53$0.15--
$95.00Nov 20$0.45$0.85$0.65$0.67 07/08$0.60–$1.63$0.65--
$95.00Dec 18$0.05$0.95$0.50$0.70 07/01$0.45–$1.45$0.50--
$95.00Jan 15$0.75$1.50$1.13$1.17 07/10$0.90–$1.30$1.13--
$95.00Feb 19$1.15$2.10$1.63$1.90 06/24$1.30–$2.08$1.63--
$95.00Jan 21$4.00$6.50$5.25$6.05 07/17$4.60–$6.50$5.25--
$100.00Aug 21$0.00$0.95$0.48$0.05 07/13$0.08–$1.10$0.05--
$100.00Sep 18$0.00$1.50$0.75$0.16 06/26$0.08–$0.75$0.16--
$100.00Nov 20$0.30$1.90$1.10$0.43 07/02$0.30–$1.10$0.43--
$100.00Jan 15$0.55$0.95$0.75$0.79 06/30$0.68–$1.58$0.75--
$100.00Feb 19$0.85$1.65$1.25$1.25 07/14$0.80–$1.60$1.25--
$100.00Jan 21$3.60$6.40$5.00$4.00 06/30$4.05–$6.25$4.00--
$105.00Aug 21$0.00$0.95$0.48$0.05 07/07$0.13–$1.10$0.05--
$105.00Sep 18$0.00$0.95$0.48$0.25 06/18$0.08–$0.57$0.25--
$105.00Nov 20$0.05$0.45$0.25$2.55 05/22$0.23–$1.25$0.25--
$105.00Dec 18$0.00$0.55$0.28$0.40 06/25$0.28–$1.38$0.28--
$105.00Jan 15$0.45$0.75$0.60$0.65 06/30$0.50–$1.65$0.60--
$105.00Feb 19$0.15$1.80$0.98$2.55 07/01$0.90–$1.78$0.98--
$105.00Jan 21$3.00$4.90$3.95$3.44 07/01$3.95–$5.25$3.44--
$110.00Aug 21$0.00$0.95$0.48$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$1.30$0.65$0.55 06/12$0.28–$1.10$0.55--
$110.00Nov 20$0.00$1.85$0.93$2.38 06/12$0.25–$0.98$0.93--
$110.00Jan 15$0.00$1.25$0.63$3.37 05/21$0.48–$1.40$0.63--
$110.00Feb 19$0.00$2.80$1.40$3.83 05/21$0.73–$1.65$1.40--
$110.00Jan 21$3.00$5.00$4.00$3.00 06/30$3.48–$4.55$3.00--
$115.00Sep 18$0.00$1.25$0.63$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–$0.90$0.48--
$115.00Jan 15$0.00$0.55$0.28$0.47 06/29$0.28–$1.33$0.28--
$115.00Feb 19$0.00$2.65$1.33$2.86 05/21$0.55–$1.55$1.33--
$115.00Jan 21$2.05$4.90$3.48$3.00 06/25$2.85–$4.25$3.00--
$120.00Sep 18$0.00$0.95$0.48$0.21 06/18$0.10–$0.50$0.21--
$120.00Dec 18$0.00$0.30$0.15$2.35 06/01$0.15–$1.18$0.15--
$120.00Jan 15$0.00$0.70$0.35$0.75 07/10$0.35–$1.27$0.35--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$4.20$4.90$4.55$4.23 07/17$4.15–$7.25$4.23677
$65.00Sep 18$5.00$5.70$5.35$4.90 07/17$4.90–$8.30$5.0065
$65.00Nov 20$7.10$7.80$7.45$7.25 07/15$6.75–$9.80$7.25--
$65.00Dec 18$7.30$8.40$7.85$9.38 07/02$7.30–$9.75$7.85--
$65.00Jan 15$7.50$8.90$8.20$10.17 06/26$7.75–$10.55$8.20--
$65.00Feb 19$8.30$9.70$9.00$8.70 07/17$8.55–$11.30$8.70--
$65.00Jan 21$12.20$14.20$13.20$13.20 07/13$12.75–$15.70$13.20--
$60.00Aug 21$2.10$2.40$2.25$2.00 07/17$1.95–$4.75$2.10624
$60.00Sep 18$2.60$3.20$2.90$2.80 07/17$2.63–$5.30$2.80275
$60.00Nov 20$4.60$5.30$4.95$4.95 07/13$4.55–$6.75$4.95--
$60.00Dec 18$4.90$5.90$5.40$6.15 07/02$4.95–$7.30$5.40--
$60.00Jan 15$5.10$6.40$5.75$5.80 07/16$5.40–$7.45$5.75--
$60.00Feb 19$5.90$7.30$6.60$6.20 07/17$6.45–$8.50$6.20--
$60.00Jan 21$9.60$11.60$10.60$12.30 06/30$10.20–$12.85$10.60--
$60.00Mar 19$6.30$7.90$7.10--$7.10–$7.10—$6.301
$70.00Aug 21$7.70$8.30$8.00$7.75 07/15$7.15–$11.05$7.75--
$70.00Sep 18$8.20$8.70$8.45$8.40 07/13$7.90–$11.80$8.40--
$70.00Nov 20$9.90$10.80$10.35$13.00 06/30$9.80–$12.90$10.35--
$70.00Dec 18$10.30$11.30$10.80$11.10 07/15$10.15–$13.10$10.80--
$70.00Jan 15$10.50$11.90$11.20$11.75 07/07$10.60–$14.05$11.20--
$70.00Feb 19$11.30$12.80$12.05$12.25 06/24$11.45–$14.20$12.05--
$70.00Jan 21$15.00$17.10$16.05$18.10 06/30$15.50–$18.55$16.05--
$55.00Aug 21$0.80$1.25$1.02$0.86 07/17$0.93–$2.35$0.86553
$55.00Sep 18$1.45$1.65$1.55$1.28 07/17$1.33–$2.75$1.45--
$55.00Nov 20$3.00$3.60$3.30$3.70 07/07$2.88–$4.45$3.30--
$55.00Dec 18$3.10$4.00$3.55$4.00 07/07$3.23–$5.00$3.55--
$55.00Jan 15$3.50$4.40$3.95$3.61 07/17$3.55–$6.25$3.61--
$55.00Feb 19$3.90$5.30$4.60$6.03 06/30$4.30–$6.05$4.60--
$55.00Jan 21$7.40$9.30$8.35$9.90 06/30$7.75–$10.05$8.35--
$75.00Aug 21$9.90$13.20$11.55$10.05 07/17$11.10–$15.05$10.05--
$75.00Sep 18$11.60$13.60$12.60$13.57 07/13$11.70–$15.60$12.60--
$75.00Nov 20$13.50$14.30$13.90$16.40 07/01$13.30–$16.70$13.90--
$75.00Dec 18$13.80$14.80$14.30$14.00 07/16$13.65–$17.50$14.00--
$75.00Jan 15$14.00$15.30$14.65$14.92 07/13$13.85–$17.00$14.65--
$75.00Feb 19$14.70$16.20$15.45$17.17 07/06$14.75–$17.80$15.45--
$75.00Jan 21$18.20$20.30$19.25$20.00 07/07$18.55–$21.75$19.25--
$50.00Aug 21$0.30$0.60$0.45$0.40 07/17$0.38–$1.08$0.40--
$50.00Sep 18$0.60$1.30$0.95$0.90 07/16$0.83–$2.00$0.90--
$50.00Nov 20$1.50$2.25$1.88$2.00 07/13$1.73–$2.95$1.88--
$50.00Dec 18$1.80$2.45$2.13$3.00 06/29$2.00–$3.10$2.13--
$50.00Jan 15$2.00$2.90$2.45$2.40 07/15$2.30–$3.80$2.40--
$50.00Feb 19$2.55$3.60$3.08$3.18 07/15$2.98–$4.25$3.08--
$50.00Jan 21$5.10$7.20$6.15$6.70 07/07$6.00–$7.85$6.15--
$80.00Aug 21$15.80$17.80$16.80$16.00 07/15$15.05–$19.80$16.00--
$80.00Sep 18$16.00$18.10$17.05$16.80 06/24$15.70–$20.10$16.80--
$80.00Nov 20$17.60$18.60$18.10$18.00 07/14$17.20–$20.80$18.00--
$80.00Dec 18$17.80$18.70$18.25$15.80 06/18$17.50–$21.70$17.80--
$80.00Jan 15$18.00$19.10$18.55$19.11 06/29$17.75–$21.60$18.55--
$80.00Feb 19$18.60$19.90$19.25$21.76 06/30$18.40–$22.05$19.25--
$80.00Jan 21$21.60$23.90$22.75$22.30 07/17$22.40–$25.25$22.30--
$45.00Aug 21$0.00$0.65$0.33$0.20 07/15$0.20–$0.93$0.20--
$45.00Sep 18$0.10$0.85$0.48$0.28 07/17$0.30–$1.17$0.28--
$45.00Nov 20$0.95$1.60$1.27$1.60 06/30$1.00–$1.65$1.2712
$45.00Dec 18$1.20$1.60$1.40$1.35 07/14$1.25–$1.85$1.35--
$45.00Jan 15$1.15$1.80$1.48$2.25 06/25$1.35–$2.90$1.48--
$45.00Feb 19$1.50$2.35$1.93$2.75 06/26$1.78–$2.78$1.93--
$45.00Jan 21$3.90$5.40$4.65$4.32 06/18$4.40–$6.50$4.32--
$85.00Aug 21$20.20$22.80$21.50$22.37 07/07$19.80–$25.25$21.50--
$85.00Sep 18$20.40$22.80$21.60$24.23 07/01$20.30–$24.80$21.60--
$85.00Nov 20$21.00$23.50$22.25$21.05 07/17$21.10–$25.75$21.05--
$85.00Dec 18$21.20$24.30$22.75$24.51 07/06$21.35–$25.80$22.75--
$85.00Jan 15$20.60$24.70$22.65$23.67 07/07$21.75–$26.20$22.65--
$85.00Feb 19$22.70$23.90$23.30$15.33 06/03$22.40–$26.05$22.70--
$85.00Jan 21$25.20$28.90$27.05$26.55 07/14$25.60–$29.50$26.55--
$40.00Aug 21$0.00$1.75$0.88$0.15 06/30$0.18–$1.18$0.15--
$40.00Sep 18$0.00$0.75$0.38$0.35 05/29$0.18–$1.02$0.35--
$40.00Nov 20$0.45$0.90$0.68$0.85 06/22$0.57–$1.58$0.68--
$40.00Dec 18$0.50$1.00$0.75$1.06 06/30$0.75–$1.63$0.75--
$40.00Jan 15$0.60$1.30$0.95$1.20 07/02$0.85–$1.25$0.95--
$40.00Feb 19$0.85$3.30$2.07$1.40 07/15$1.13–$2.38$1.40--
$40.00Jan 21$3.10$4.00$3.55$3.40 07/17$3.55–$5.00$3.40348
$90.00Aug 21$24.80$28.30$26.55$24.65 07/17$24.75–$29.60$24.80--
$90.00Sep 18$25.40$27.60$26.50$14.39 06/08$24.80–$29.85$25.40--
$90.00Jan 21$28.00$31.00$29.50$30.45 07/14$29.30–$33.50$29.50--
$35.00Dec 18$0.00$0.75$0.38$0.65 06/30$0.38–$1.10$0.38--
$35.00Jan 15$0.10$0.70$0.40$0.70 07/06$0.40–$1.48$0.40--
$35.00Feb 19$0.05$1.85$0.95$1.13 06/25$0.63–$1.50$0.95--
$35.00Jan 21$1.20$3.50$2.35$2.60 07/13$2.23–$3.20$2.35--
$95.00Aug 21$29.80$32.50$31.15$31.10 07/14$30.00–$35.15$31.10--
$95.00Sep 18$29.80$32.50$31.15$34.65 06/30$29.75–$35.05$31.15--
$95.00Nov 20$29.90$32.80$31.35$33.95 07/01$30.05–$34.75$31.35--
$95.00Dec 18$29.80$32.90$31.35$28.35 06/18$30.55–$34.85$29.80--
$95.00Jan 15$29.90$33.80$31.85$35.00 06/30$30.70–$35.00$31.85--
$95.00Feb 19$30.60$33.40$32.00$32.20 06/23$31.15–$35.40$32.00--
$95.00Jan 21$33.20$35.30$34.25$34.34 07/15$33.25–$37.65$34.25--
$100.00Aug 21$34.70$37.60$36.15$31.98 06/18$35.25–$40.25$34.70--
$100.00Sep 18$34.70$37.50$36.10$39.38 06/26$34.70–$40.10$36.10--
$100.00Nov 20$34.50$37.90$36.20$36.70 06/22$34.90–$39.65$36.20--
$100.00Jan 15$34.80$38.50$36.65$39.45 06/26$35.40–$40.10$36.65--
$105.00Aug 21$39.70$42.40$41.05$27.30 05/22$40.05–$45.30$39.70--
$105.00Dec 18$39.50$43.20$41.35$28.08 06/10$39.80–$44.60$39.50--
$110.00Sep 18$44.70$47.90$46.30$42.45 06/18$44.75–$50.15$44.70--
$110.00Nov 20$44.40$48.20$46.30$28.85 06/01$44.75–$49.95$44.40--
$110.00Dec 18$44.40$48.30$46.35$47.50 06/24$44.60–$49.55$46.35--
$110.00Jan 15$44.30$48.20$46.25$49.31 06/26$44.70–$49.90$46.25--
$110.00Feb 19$44.50$48.40$46.45$47.55 06/24$44.75–$49.55$46.45--
$120.00Aug 21$54.60$57.70$56.15$56.50 06/24$54.95–$60.05$56.15--
$120.00Sep 18$54.20$57.70$55.95$42.69 06/11$54.85–$60.25$54.20--
$125.00Jan 15$59.30$63.40$61.35$48.00 05/22$59.90–$65.25$59.30--

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 271
Total Puts 207
Put/Call Ratio 0.76
Net Difference 64

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,796
Total Puts 2,025
Average Put/Call Ratio 1.67
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