Tour v394
BAH
BOOZ ALLEN HAMILTON A
$65.87 -0.39%
$66.99 (+1.70%)🌙
as of 07/23 06:00 PM
(7/23 14:05) ◀
|
Thursday, July 23, 2026 (6:00pm)
January 2026
|
▶ (7/24 18:37)
◀ 7/23 18:00 ▶

Option Volume

Detail
ℹ
Current (07/23) 1,772
Calls: 1,240 (70%)
Puts: 532 (30%)
Prior (07/22) 1,105
Calls: 1,032 (93%)
Puts: 73 (7%)
Current vs Prior +60.36%
Calls: +20.16% (Calls)
Puts: +628.77% (Puts)
Prior 7-Day Total 4,681
Calls: 2,828 (60%)
Puts: 1,853 (40%)
Prior 7-Day Average 668
Calls: 404 (60%)
Puts: 264 (40%)
Current vs Prior 7-Day Avg +164.99%
Calls: +206.93%
Puts: +100.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $369.7K
Calls: $241.6K (65%)
Puts: $128.1K (35%)
Prior (07/22) $269.7K
Calls: $250.5K (93%)
Puts: $19.1K (7%)
Current vs Prior +37.09%
Calls: -3.56%
Puts: +569.05%
Prior 7-Day Total $1.46M
Calls: $747.2K (51%)
Puts: $713.5K (49%)
Prior 7-Day Average $208.7K
Calls: $106.7K (51%)
Puts: $101.9K (49%)
Current vs Prior 7-Day Avg +77.16%
Calls: +126.35%
Puts: +25.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.43
Prior (07/22) 0.07
Current vs Prior +506.52%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -62.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 17,516
Calls: 8,803 (50%)
Puts: 8,713 (50%)
Prior (07/22) 5,877
Calls: 3,967 (68%)
Puts: 1,910 (32%)
Current vs Prior +198.04%
Prior 7-Day Total 39,896
Calls: 22,257 (56%)
Puts: 17,639 (44%)
Prior 7-Day Average 5,699
Calls: 3,179 (56%)
Puts: 2,519 (44%)
Current vs Prior 7-Day Avg +207.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.49% | 14.76%
Prior 11.95% | 14.21%
Current vs Prior +4.59% | +3.81%
Prior 7-Day Avg 8.46% | 14.03%
Current vs 7-Day Avg +47.64% | +5.17%
Prior 7-Day Eod 11.95% | 14.21%
Current vs 7-Day Eod +4.59% | +3.81%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Prior 14.05% | 15.01%
Calls: 17.79% | 15.38%
Puts: 10.31% | 14.63%
Current vs Prior +84.91% | +30.65%
Prior 7-Day Avg 14.05% | 15.01%
Calls: 17.79% | 15.38%
Puts: 10.31% | 14.63%
Current vs 7-Day Avg +84.91% | +30.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($241.6K). Dollar volume significantly above 7-day average (77% higher). Above-average activity with volume up 60% vs prior. Volume explosion - 165% above 7-day average (1,772 vs avg 668).

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- of results (avg --%, best --%)

No options available for this category

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. 6 found (avg delta 0.75, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 215.209.70$7.4560.4%--0.7449
$65.00Aug 212.156.50$4.33100.5%540.54344
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2118.0021.90$19.9519.5%--0.9149
$80.00Aug 2113.0017.10$15.0527.2%--0.88104
$75.00Aug 218.8012.60$10.7035.5%--0.80111
$70.00Aug 214.508.70$6.6063.6%10.65247

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 1.4K, top 520)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.851.05$0.9521.1%5200.191.3K
$70.00Aug 210.803.20$2.00120.0%3190.34470
$65.00Aug 212.156.50$4.33100.5%540.54344
$80.00Aug 210.400.65$0.5347.2%210.11688
$85.00Aug 210.100.75$0.43151.2%130.08313
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.852.75$1.80105.6%3230.27647
$50.00Aug 210.200.50$0.3585.7%780.06398
$65.00Aug 213.104.70$3.9041.0%420.46679
$55.00Aug 210.651.00$0.8342.2%290.14555
$70.00Aug 214.508.70$6.6063.6%10.65247

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. 9 found (best R:R 49.00, avg 9.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$85.00Aug 21$0.10$4.90$0.1049.00$80.10
$75.00$80.00Aug 21$0.42$4.58$0.4210.90$75.42
$70.00$75.00Aug 21$1.05$3.95$1.053.76$71.05
$65.00$70.00Aug 21$2.33$2.67$2.331.15$67.33
$60.00$65.00Aug 21$3.12$1.88$3.120.60$63.12
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.48$4.52$0.489.42$54.52
$60.00$55.00Aug 21$0.97$4.03$0.974.15$59.03
$65.00$60.00Aug 21$2.10$2.90$2.101.38$62.90
$70.00$65.00Aug 21$2.70$2.30$2.700.85$67.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 49.00, avg 5.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$3.12$3.12$1.881.66$63.12
$65.00$70.00Aug 21$2.33$2.33$2.670.87$67.33
$70.00$75.00Aug 21$1.05$1.05$3.950.27$71.05
$75.00$80.00Aug 21$0.42$0.42$4.580.09$75.42
$80.00$85.00Aug 21$0.10$0.10$4.900.02$80.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$4.90$4.90$0.1049.00$80.10
$80.00$75.00Aug 21$4.35$4.35$0.656.69$75.65
$75.00$70.00Aug 21$4.10$4.10$0.904.56$70.90
$70.00$65.00Aug 21$2.70$2.70$2.301.17$67.30
$65.00$60.00Aug 21$2.10$2.10$2.900.72$62.90

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. 6 found (cheapest 12.49% of stock, avg 18.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$4.33$3.90$8.23$56.77$73.2312.49%
$70.00Aug 21$2.00$6.60$8.60$61.40$78.6013.06%
$60.00Aug 21$7.45$1.80$9.25$50.75$69.2514.04%
$75.00Aug 21$0.95$10.70$11.65$63.35$86.6517.69%
$80.00Aug 21$0.53$15.05$15.58$64.42$95.5823.65%
$85.00Aug 21$0.43$19.95$20.38$64.62$105.3830.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.18% of stock, avg 4.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$50.00Aug 21$0.43$0.35$0.78$49.22$85.78
$80.00$50.00Aug 21$0.53$0.35$0.88$49.12$80.88
$85.00$55.00Aug 21$0.43$0.83$1.26$53.74$86.26
$75.00$50.00Aug 21$0.95$0.35$1.30$48.70$76.30
$80.00$55.00Aug 21$0.53$0.83$1.36$53.64$81.36
$75.00$55.00Aug 21$0.95$0.83$1.78$53.22$76.78
$85.00$60.00Aug 21$0.43$1.80$2.23$57.77$87.23
$80.00$60.00Aug 21$0.53$1.80$2.33$57.67$82.33
$70.00$50.00Aug 21$2.00$0.35$2.35$47.65$72.35
$75.00$60.00Aug 21$0.95$1.80$2.75$57.25$77.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 5.25, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7580/85Aug 21$4.20$0.805.25$70.80$84.20
50/5560/65Aug 21$3.60$1.402.57$51.40$63.60
55/6065/70Aug 21$3.30$1.701.94$56.70$68.30
60/6570/75Aug 21$3.15$1.851.70$61.85$73.15
65/7075/80Aug 21$3.12$1.881.66$66.88$78.12
50/5565/70Aug 21$2.81$2.191.28$52.19$67.81
65/7080/85Aug 21$2.80$2.201.27$67.20$82.80
60/6575/80Aug 21$2.52$2.481.02$62.48$77.52
60/6580/85Aug 21$2.20$2.800.79$62.80$82.20
55/6070/75Aug 21$2.02$2.980.68$57.98$72.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 19.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.32$4.6814.63
$70.00$75.00$80.00Aug 21$0.63$4.376.94
$60.00$65.00$70.00Aug 21$0.79$4.215.33
$65.00$70.00$75.00Aug 21$1.28$3.722.91
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.25$4.7519.00
$50.00$55.00$60.00Aug 21$0.49$4.519.20
$75.00$80.00$85.00Aug 21$0.55$4.458.09
$60.00$65.00$70.00Aug 21$0.60$4.407.33
$55.00$60.00$65.00Aug 21$1.13$3.873.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.11, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.11$4.89
$80.00$85.001:2Aug 21-$0.33$4.67
$60.00$65.001:2Aug 21-$1.21$3.79
$70.00$75.001:2Aug 21$0.10$4.90
$65.00$70.001:2Aug 21$0.33$4.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$1.20$3.80
$75.00$70.001:2Aug 21-$2.50$2.50
$55.00$50.001:2Aug 21$0.13$4.87
$60.00$55.001:2Aug 21$0.14$4.86
$65.00$60.001:2Aug 21$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.29%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$0.850.1913.9%1.29%15.15%5201.3K
$70.00Aug 21$0.800.346.3%1.21%7.48%319470
$80.00Aug 21$0.400.1121.4%0.61%22.06%21688
$85.00Aug 21$0.100.0829.0%0.15%29.19%13313

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 800 vol/day, 185 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 $40.00 01-15 call last traded $23.50 on 07/10 (now $24.40/$28.50) — try a limit near $24.40. Also watch the $40.00 01-21 call last traded $28.40 on 07/17 (now $26.50/$31.50) — try a limit near $28.40; the $55.00 01-21 call last traded $18.60 on 07/14 (now $18.50/$22.00) — try a limit near $18.60. Most tradeable put: the $105.00 12-18 put last traded $28.08 on 06/10 (now $38.00/$41.80) — try a limit near $38.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$2.15$6.50$4.33$4.33 07/17$2.63–$4.35$4.33344
$65.00Sep 18$3.00$7.00$5.00$5.10 07/17$3.13–$5.35$5.0059
$65.00Nov 20$5.40$9.40$7.40$6.95 07/13$4.95–$7.40$6.9516
$65.00Dec 18$6.00$10.00$8.00$7.40 07/15$5.30–$8.00$7.40146
$65.00Jan 15$6.50$10.60$8.55$8.40 07/17$6.20–$8.55$8.4044
$65.00Feb 19$8.50$11.70$10.10$7.70 07/06$6.95–$10.10$8.502
$65.00Jan 21$12.80$17.50$15.15$14.45 07/17$11.85–$15.15$14.4519
$70.00Aug 21$0.80$3.20$2.00$2.20 07/17$1.20–$2.20$2.00470
$70.00Sep 18$0.70$4.70$2.70$3.00 07/17$1.83–$3.10$2.70146
$70.00Nov 20$2.95$7.10$5.03$4.77 07/07$3.45–$5.20$4.7756
$70.00Dec 18$3.90$8.10$6.00$5.50 07/16$3.65–$6.00$5.504
$70.00Jan 15$5.50$8.30$6.90$5.93 07/16$4.30–$6.90$5.9315
$70.00Feb 19$6.30$9.30$7.80$6.10 07/14$5.65–$7.80$6.3010
$70.00Jan 21$10.50$15.50$13.00$11.63 07/08$10.10–$13.00$11.63141
$70.00Mar 19$5.60$9.70$7.65--$7.65–$7.65—$5.6015
$60.00Aug 21$5.20$9.70$7.45$7.00 07/16$4.70–$7.65$7.0049
$60.00Sep 18$6.20$10.40$8.30$8.99 07/17$5.70–$8.40$8.3041
$60.00Dec 18$8.50$12.80$10.65$10.05 07/16$7.25–$10.70$10.0547
$60.00Jan 15$9.90$13.10$11.50$11.80 07/17$8.00–$11.50$11.506
$60.00Feb 19$10.10$14.30$12.20$9.00 07/01$8.95–$12.20$10.1012
$60.00Jan 21$14.50$19.50$17.00$15.40 07/07$13.55–$17.00$15.4036
$75.00Aug 21$0.85$1.05$0.95$1.30 07/17$0.65–$1.13$0.951.3K
$75.00Sep 18$1.25$2.80$2.03$1.80 07/17$1.10–$2.03$1.8076
$75.00Nov 20$2.20$5.10$3.65$3.37 07/07$2.15–$3.65$3.3721
$75.00Dec 18$2.15$6.40$4.28$3.73 07/13$2.53–$4.28$3.7316
$75.00Jan 15$4.10$5.70$4.90$4.28 07/16$3.08–$4.90$4.2812
$75.00Feb 19$3.40$7.90$5.65$5.90 07/15$4.00–$5.65$5.6518
$75.00Jan 21$8.50$13.50$11.00$10.02 07/08$8.00–$11.00$10.0234
$75.00Mar 19$3.90$8.00$5.95--$5.95–$5.95—$3.9032
$55.00Aug 21$9.50$13.50$11.50$19.40 06/17$7.90–$11.55$11.501
$55.00Sep 18$9.90$13.90$11.90$10.20 06/25$8.35–$11.95$10.203
$55.00Nov 20$11.40$15.50$13.45$24.98 06/09$10.15–$14.15$13.451
$55.00Feb 19$13.10$17.30$15.20$15.65 07/17$11.85–$15.20$15.202
$55.00Jan 21$18.50$22.00$20.25$18.60 07/14$15.70–$20.25$18.6025
$55.00Jan 15$12.40$16.60$14.50--$14.50–$14.50—$12.404
$80.00Aug 21$0.40$0.65$0.53$0.50 07/17$0.35–$0.60$0.50688
$80.00Sep 18$0.65$3.20$1.93$1.10 07/17$0.65–$1.93$1.1053
$80.00Nov 20$0.30$3.60$1.95$2.52 07/17$1.58–$2.55$1.95517
$80.00Dec 18$1.45$4.20$2.83$2.50 07/16$1.83–$2.95$2.50105
$80.00Jan 15$1.10$5.10$3.10$2.77 07/02$2.17–$3.53$2.77102
$80.00Feb 19$2.05$6.40$4.22$4.50 07/17$3.13–$4.25$4.2232
$80.00Jan 21$7.20$11.70$9.45$7.48 06/30$7.95–$9.45$7.4865
$50.00Aug 21$14.00$18.20$16.10$28.84 06/09$11.70–$16.35$16.102
$50.00Nov 20$15.30$19.40$17.35$13.62 06/26$13.40–$17.35$15.305
$50.00Dec 18$15.60$19.80$17.70$15.70 06/25$13.25–$17.80$15.704
$50.00Jan 15$16.00$19.70$17.85$14.95 06/30$14.10–$18.05$16.0020
$50.00Feb 19$16.60$20.80$18.70$14.60 06/30$14.55–$18.70$16.601
$50.00Jan 21$20.00$25.00$22.50$20.35 07/08$18.00–$22.50$20.3511
$85.00Aug 21$0.10$0.75$0.43$0.15 07/16$0.18–$0.45$0.15313
$85.00Sep 18$0.15$2.80$1.48$0.60 07/15$0.38–$1.48$0.60103
$85.00Nov 20$0.00$2.20$1.10$1.60 07/07$1.00–$1.75$1.1048
$85.00Dec 18$0.50$4.20$2.35$1.75 07/07$1.13–$2.35$1.7522
$85.00Jan 15$0.45$4.00$2.23$2.77 07/17$1.53–$2.70$2.2359
$85.00Feb 19$0.95$5.30$3.13$2.65 06/25$2.28–$3.23$2.6511
$85.00Jan 21$6.00$11.00$8.50$7.61 06/25$6.20–$8.50$7.6158
$45.00Feb 19$20.50$24.60$22.55$20.30 07/10$18.30–$22.55$20.501
$45.00Jan 21$23.00$28.00$25.50$24.30 07/13$20.75–$25.50$24.3017
$90.00Aug 21$0.00$1.25$0.63$0.13 07/15$0.10–$0.90$0.13547
$90.00Sep 18$0.00$2.15$1.08$0.30 07/15$0.20–$1.08$0.3081
$90.00Nov 20$0.40$2.80$1.60$0.85 07/02$0.70–$1.60$0.8552
$90.00Dec 18$0.00$2.00$1.00$1.11 07/02$0.88–$1.50$1.008
$90.00Jan 15$0.00$3.80$1.90$1.75 07/17$1.10–$1.90$1.75110
$90.00Feb 19$0.25$4.60$2.42$2.23 07/15$1.68–$2.53$2.2314
$90.00Jan 21$5.00$9.50$7.25$7.50 07/17$5.70–$7.25$7.2516
$40.00Aug 21$24.00$27.90$25.95$23.30 06/22$20.25–$26.45$24.00--
$40.00Dec 18$24.30$28.20$26.25$23.00 06/24$21.85–$26.25$24.30--
$40.00Jan 15$24.40$28.50$26.45$23.50 07/10$21.70–$26.60$24.402
$40.00Jan 21$26.50$31.50$29.00$28.40 07/17$24.00–$29.00$28.4038
$95.00Aug 21$0.00$1.00$0.50$0.15 06/26$0.13–$1.13$0.15299
$95.00Sep 18$0.00$0.80$0.40$0.15 07/09$0.15–$0.53$0.1528
$95.00Nov 20$0.10$2.95$1.53$0.67 07/08$0.60–$1.63$0.6731
$95.00Dec 18$0.00$3.10$1.55$0.70 07/01$0.45–$1.55$0.709
$95.00Jan 15$0.00$3.40$1.70$1.17 07/10$1.00–$1.70$1.1757
$95.00Feb 19$0.05$4.00$2.03$1.90 06/24$1.30–$2.08$1.905
$95.00Jan 21$4.00$8.50$6.25$6.05 07/17$4.60–$6.35$6.0538
$100.00Aug 21$0.00$2.15$1.08$0.05 07/13$0.08–$1.10$0.05166
$100.00Sep 18$0.00$2.30$1.15$0.16 06/26$0.08–$1.15$0.1697
$100.00Nov 20$0.25$0.95$0.60$0.43 07/02$0.30–$1.10$0.4359
$100.00Jan 15$0.00$3.00$1.50$0.79 06/30$0.68–$1.58$0.79102
$100.00Feb 19$1.00$3.40$2.20$1.25 07/14$0.93–$2.20$1.255
$100.00Jan 21$3.00$6.80$4.90$4.00 06/30$4.05–$5.50$4.0047
$100.00Dec 18$0.00$1.15$0.57--$0.57–$0.57—--3
$105.00Aug 21$0.00$2.15$1.08$0.05 07/07$0.13–$1.10$0.0533
$105.00Sep 18$0.00$2.25$1.13$0.25 06/18$0.08–$1.13$0.258
$105.00Nov 20$0.00$2.55$1.27$2.55 05/22$0.23–$1.27$1.2761
$105.00Dec 18$0.00$2.70$1.35$0.40 06/25$0.28–$1.38$0.407
$105.00Jan 15$0.00$2.80$1.40$0.65 06/30$0.50–$1.65$0.6550
$105.00Feb 19$0.00$3.20$1.60$2.55 07/01$0.90–$1.78$1.6024
$105.00Jan 21$3.20$6.00$4.60$3.44 07/01$3.95–$4.65$3.4438
$110.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.08$0.1050
$110.00Sep 18$0.00$2.20$1.10$0.55 06/12$0.28–$1.10$0.5524
$110.00Nov 20$0.00$2.45$1.23$2.38 06/12$0.25–$1.23$1.235
$110.00Jan 15$0.00$2.65$1.33$3.37 05/21$0.48–$1.40$1.3315
$110.00Feb 19$0.00$2.95$1.48$3.83 05/21$0.73–$1.65$1.4811
$110.00Jan 21$3.00$5.00$4.00$3.00 06/30$3.48–$4.00$3.00237
$110.00Dec 18$0.00$2.55$1.27--$1.27–$1.27—--1
$115.00Sep 18$0.00$2.20$1.10$0.07 06/18$0.38–$1.10$0.072
$115.00Nov 20$0.00$2.35$1.18$1.72 06/10$0.13–$1.18$1.185
$115.00Jan 15$0.25$0.60$0.43$0.47 06/29$0.28–$1.33$0.43498
$115.00Feb 19$0.00$2.75$1.38$2.86 05/21$0.55–$1.55$1.384
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$3.10$4.70$3.90$4.23 07/17$3.55–$7.25$3.90679
$65.00Sep 18$2.65$6.80$4.72$4.90 07/17$4.35–$8.30$4.7265
$65.00Nov 20$4.60$8.70$6.65$7.25 07/15$6.45–$9.80$6.6552
$65.00Dec 18$5.00$9.50$7.25$9.38 07/02$7.05–$9.75$7.2529
$65.00Jan 15$5.60$9.80$7.70$10.17 06/26$7.35–$10.55$7.70129
$65.00Feb 19$7.40$10.60$9.00$8.70 07/17$8.20–$11.30$8.7021
$65.00Jan 21$10.50$15.50$13.00$13.20 07/13$12.60–$15.70$13.0035
$70.00Aug 21$4.50$8.70$6.60$7.75 07/15$6.45–$11.05$6.60247
$70.00Sep 18$5.50$9.50$7.50$8.40 07/13$7.30–$11.80$7.50109
$70.00Nov 20$7.20$11.70$9.45$13.00 06/30$9.40–$12.90$9.45139
$70.00Dec 18$8.90$12.20$10.55$11.10 07/15$9.85–$13.10$10.5519
$70.00Jan 15$9.10$12.70$10.90$11.75 07/07$10.25–$14.05$10.90377
$70.00Feb 19$10.20$13.70$11.95$12.25 06/24$10.95–$14.20$11.9539
$70.00Jan 21$13.50$18.50$16.00$18.10 06/30$15.30–$18.55$16.0041
$60.00Aug 21$0.85$2.75$1.80$2.00 07/17$1.78–$4.75$1.80647
$60.00Sep 18$2.40$3.80$3.10$2.80 07/17$2.35–$5.30$2.80267
$60.00Nov 20$2.50$6.50$4.50$4.95 07/13$4.35–$6.75$4.5092
$60.00Dec 18$2.75$7.20$4.97$6.15 07/02$4.70–$7.30$4.9729
$60.00Jan 15$3.20$7.40$5.30$5.80 07/16$5.25–$7.45$5.30204
$60.00Feb 19$5.20$8.30$6.75$6.20 07/17$6.00–$8.50$6.2041
$60.00Jan 21$8.00$13.00$10.50$12.30 06/30$10.10–$12.85$10.5024
$60.00Mar 19$4.60$8.70$6.65--$6.65–$6.65—$4.607
$75.00Aug 21$8.80$12.60$10.70$10.05 07/17$10.55–$15.05$10.05111
$75.00Sep 18$9.00$13.20$11.10$13.57 07/13$10.85–$15.60$11.1044
$75.00Nov 20$10.70$14.90$12.80$16.40 07/01$12.65–$16.70$12.8019
$75.00Dec 18$11.30$15.40$13.35$14.00 07/16$13.10–$17.50$13.353
$75.00Jan 15$11.60$15.70$13.65$14.92 07/13$13.40–$17.00$13.65891
$75.00Feb 19$12.60$16.70$14.65$17.17 07/06$14.15–$17.80$14.6583
$75.00Jan 21$16.50$21.50$19.00$20.00 07/07$18.45–$21.75$19.0044
$55.00Aug 21$0.65$1.00$0.83$0.86 07/17$0.70–$2.35$0.83555
$55.00Sep 18$0.15$2.25$1.20$1.28 07/17$1.20–$2.75$1.20109
$55.00Nov 20$0.50$4.70$2.60$3.70 07/07$2.60–$4.45$2.6060
$55.00Dec 18$1.20$5.10$3.15$4.00 07/07$3.15–$5.00$3.1566
$55.00Jan 15$1.60$4.90$3.25$3.61 07/17$3.25–$6.25$3.2540
$55.00Feb 19$2.30$6.30$4.30$6.03 06/30$4.15–$6.05$4.3038
$55.00Jan 21$6.00$10.10$8.05$9.90 06/30$7.75–$10.05$8.0577
$55.00Mar 19$2.75$6.80$4.78--$4.78–$4.78—$2.7573
$80.00Aug 21$13.00$17.10$15.05$16.00 07/15$15.00–$19.80$15.05104
$80.00Sep 18$13.60$17.50$15.55$16.80 06/24$15.55–$20.10$15.5559
$80.00Nov 20$14.50$18.80$16.65$18.00 07/14$16.45–$20.80$16.6565
$80.00Dec 18$14.90$19.10$17.00$15.80 06/18$16.80–$21.70$15.8012
$80.00Jan 15$15.40$19.50$17.45$19.11 06/29$17.25–$21.60$17.45132
$80.00Feb 19$16.00$20.20$18.10$21.76 06/30$17.95–$22.05$18.1027
$80.00Jan 21$19.50$24.50$22.00$22.30 07/17$21.80–$25.25$22.0042
$50.00Aug 21$0.20$0.50$0.35$0.40 07/17$0.35–$1.08$0.35398
$50.00Sep 18$0.00$2.70$1.35$0.90 07/16$0.83–$2.00$0.9056
$50.00Nov 20$0.10$3.70$1.90$2.00 07/13$1.65–$2.95$1.9035
$50.00Dec 18$0.05$4.00$2.03$3.00 06/29$1.95–$3.10$2.0355
$50.00Jan 15$0.75$4.40$2.58$2.40 07/15$2.20–$3.80$2.4074
$50.00Feb 19$0.55$4.90$2.73$3.18 07/15$2.70–$4.25$2.73154
$50.00Jan 21$4.00$9.00$6.50$6.70 07/07$6.00–$7.85$6.5042
$85.00Aug 21$18.00$21.90$19.95$22.37 07/07$19.80–$25.25$19.9549
$85.00Sep 18$18.00$22.10$20.05$24.23 07/01$20.05–$24.80$20.058
$85.00Nov 20$19.10$23.00$21.05$21.05 07/17$21.05–$25.75$21.0530
$85.00Dec 18$19.20$23.30$21.25$24.51 07/06$21.00–$25.80$21.256
$85.00Jan 15$19.30$23.50$21.40$23.67 07/07$20.55–$26.20$21.40106
$85.00Feb 19$19.90$24.00$21.95$15.33 06/03$21.85–$26.05$19.9037
$85.00Jan 21$23.00$28.00$25.50$26.55 07/14$25.40–$29.50$25.5020
$45.00Aug 21$0.00$0.50$0.25$0.20 07/15$0.20–$0.93$0.2014
$45.00Sep 18$0.00$2.40$1.20$0.28 07/17$0.30–$1.20$0.2827
$45.00Nov 20$0.00$1.90$0.95$1.60 06/30$0.95–$1.65$0.9514
$45.00Dec 18$0.10$3.30$1.70$1.35 07/14$1.25–$1.85$1.3510
$45.00Jan 15$0.00$3.50$1.75$2.25 06/25$1.35–$2.90$1.7598
$45.00Feb 19$0.10$3.30$1.70$2.75 06/26$1.70–$2.78$1.7020
$45.00Jan 21$3.00$7.50$5.25$4.32 06/18$4.35–$6.50$4.3248
$90.00Aug 21$22.50$26.70$24.60$24.65 07/17$24.60–$29.60$24.606
$90.00Sep 18$22.60$26.90$24.75$14.39 06/08$24.75–$29.85$22.608
$90.00Jan 21$27.00$32.00$29.50$30.45 07/14$29.05–$33.50$29.5058
$90.00Nov 20$23.20$27.50$25.35--$25.35–$25.35—$23.2053
$90.00Dec 18$23.30$27.60$25.45--$25.45–$25.45—$23.302
$90.00Jan 15$23.60$27.80$25.70--$25.70–$25.70—$23.6014
$90.00Feb 19$24.10$28.20$26.15--$26.15–$26.15—$24.1039
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.18–$1.18$0.15100
$40.00Sep 18$0.00$2.25$1.13$0.35 05/29$0.18–$1.13$0.359
$40.00Nov 20$0.00$2.60$1.30$0.85 06/22$0.57–$1.58$0.8511
$40.00Dec 18$0.00$2.75$1.38$1.06 06/30$0.75–$1.63$1.0610
$40.00Jan 15$0.00$1.50$0.75$1.20 07/02$0.75–$1.25$0.75499
$40.00Feb 19$0.00$3.20$1.60$1.40 07/15$1.13–$2.38$1.4013
$40.00Jan 21$1.00$6.00$3.50$3.40 07/17$3.50–$5.00$3.40349
$95.00Aug 21$27.70$31.70$29.70$31.10 07/14$29.70–$35.15$29.706
$95.00Sep 18$27.50$31.80$29.65$34.65 06/30$29.65–$35.05$29.656
$95.00Nov 20$27.80$32.10$29.95$33.95 07/01$29.95–$34.75$29.953
$95.00Dec 18$27.90$32.20$30.05$28.35 06/18$30.05–$34.85$28.356
$95.00Jan 15$28.20$32.30$30.25$35.00 06/30$30.25–$35.00$30.2535
$95.00Feb 19$28.40$32.60$30.50$32.20 06/23$30.50–$35.40$30.505
$95.00Jan 21$31.00$36.00$33.50$34.34 07/15$33.00–$37.65$33.504
$35.00Dec 18$0.00$1.40$0.70$0.65 06/30$0.38–$1.10$0.654
$35.00Jan 15$0.00$1.15$0.57$0.70 07/06$0.40–$1.48$0.572
$35.00Feb 19$0.00$2.60$1.30$1.13 06/25$0.63–$1.50$1.138
$35.00Jan 21$0.00$5.00$2.50$2.60 07/13$2.23–$3.05$2.5012
$100.00Aug 21$32.40$36.50$34.45$31.98 06/18$34.15–$40.25$32.403
$100.00Sep 18$32.40$36.70$34.55$39.38 06/26$34.55–$40.10$34.559
$100.00Nov 20$32.70$36.80$34.75$36.70 06/22$34.75–$39.65$34.755
$100.00Jan 15$32.90$37.00$34.95$39.45 06/26$34.95–$40.10$34.9557
$100.00Jan 21$35.00$40.00$37.50--$37.50–$37.50—$35.0015
$105.00Aug 21$37.50$41.60$39.55$27.30 05/22$39.30–$45.30$37.501
$105.00Dec 18$38.00$41.80$39.90$28.08 06/10$39.70–$44.60$38.007
$105.00Nov 20$37.70$41.80$39.75--$39.75–$39.75—$37.7025
$105.00Jan 15$37.60$41.90$39.75--$39.75–$39.75—$37.6035
$105.00Feb 19$37.80$42.10$39.95--$39.95–$39.95—$37.803

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 1,240
Total Puts 532
Put/Call Ratio 0.43
Net Difference 708

Prior's Put/Call Breakdown

Total Calls 1,032
Total Puts 73
Put/Call Ratio 0.07
Net Difference 959

Prior 7-Day Put/Call Summary

Total Calls 2,828
Total Puts 1,853
Average Put/Call Ratio 1.13
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