Tour v394
BAH
BOOZ ALLEN HAMILTON A
$72.53 +10.11%
$72.75 (+0.30%)🌙
as of 07/24 06:34 PM
(7/23 18:00) ◀
|
Friday, July 24, 2026 (6:37pm)
January 2026
|
▶ (7/27 18:14)
◀ 7/24 18:37 ▶

Option Volume

Detail
ℹ
Current (07/24) 4,396
Calls: 3,327 (76%)
Puts: 1,069 (24%)
Prior (07/23) 1,772
Calls: 1,240 (70%)
Puts: 532 (30%)
Current vs Prior +148.08%
Calls: +168.31% (Calls)
Puts: +100.94% (Puts)
Prior 7-Day Total 5,807
Calls: 3,924 (68%)
Puts: 1,883 (32%)
Prior 7-Day Average 829
Calls: 560 (68%)
Puts: 269 (32%)
Current vs Prior 7-Day Avg +429.91%
Calls: +493.50%
Puts: +297.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/24) $978.5K
Calls: $699.8K (72%)
Puts: $278.7K (28%)
Prior (07/23) $369.7K
Calls: $241.6K (65%)
Puts: $128.1K (35%)
Current vs Prior +164.67%
Calls: +189.62%
Puts: +117.60%
Prior 7-Day Total $1.55M
Calls: $953.1K (61%)
Puts: $599.9K (39%)
Prior 7-Day Average $221.9K
Calls: $136.2K (61%)
Puts: $85.7K (39%)
Current vs Prior 7-Day Avg +341.03%
Calls: +413.95%
Puts: +225.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/24) 0.32
Prior (07/23) 0.43
Current vs Prior -25.11%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -53.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/24) 11,219
Calls: 7,180 (64%)
Puts: 4,039 (36%)
Prior (07/23) 17,516
Calls: 8,803 (50%)
Puts: 8,713 (50%)
Current vs Prior -35.95%
Prior 7-Day Total 51,560
Calls: 28,749 (56%)
Puts: 22,811 (44%)
Prior 7-Day Average 7,365
Calls: 4,107 (56%)
Puts: 3,258 (44%)
Current vs Prior 7-Day Avg +52.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.62% | 13.17%
Prior 12.49% | 14.76%
Current vs Prior -22.98% | -10.77%
Prior 7-Day Avg 9.66% | 14.35%
Current vs 7-Day Avg -0.34% | -8.26%
Prior 7-Day Eod 12.49% | 14.76%
Current vs 7-Day Eod -22.98% | -10.77%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Prior 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.75% | 15.67%
Calls: 18.59% | 16.68%
Puts: 12.92% | 14.65%
Current vs 7-Day Avg +64.91% | +25.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($699.8K). Massive premium surge with dollar volume up 165% vs prior. Dollar volume significantly above 7-day average (341% higher). Unusually high activity with volume up 148% vs prior - elevated interest.

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 BULLISH
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 -- 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. 5 found (avg delta 0.76, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2112.5014.30$13.4013.4%10.9349
$65.00Aug 218.009.00$8.5011.8%600.83385
$70.00Aug 214.505.00$4.7510.5%1770.63760
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 217.909.00$8.4513.0%20.79104
$75.00Aug 214.405.10$4.7514.7%3600.60111

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 1.9K, top 682)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.801.10$0.9531.6%6820.21701
$70.00Aug 214.505.00$4.7510.5%1770.63760
$85.00Aug 210.250.55$0.4075.0%1410.10324
$75.00Aug 212.002.45$2.2320.2%1300.401.6K
$65.00Aug 218.009.00$8.5011.8%600.83385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.405.10$4.7514.7%3600.60111
$70.00Aug 212.052.45$2.2517.8%1190.37248
$55.00Aug 210.050.20$0.13115.4%790.03571
$60.00Aug 210.250.40$0.3345.5%770.07750
$65.00Aug 210.751.00$0.8828.4%610.17689

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. 8 found (best R:R 24.00, avg 8.15)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Aug 21$0.27$4.73$0.2717.52$85.27
$80.00$85.00Aug 21$0.55$4.45$0.558.09$80.55
$75.00$80.00Aug 21$1.28$3.72$1.282.91$76.28
$70.00$75.00Aug 21$2.52$2.48$2.520.98$72.52
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Aug 21$0.20$4.80$0.2024.00$59.80
$65.00$60.00Aug 21$0.55$4.45$0.558.09$64.45
$70.00$65.00Aug 21$1.37$3.63$1.372.65$68.63
$75.00$70.00Aug 21$2.50$2.50$2.501.00$72.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 3.00, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$3.75$3.75$1.253.00$68.75
$70.00$75.00Aug 21$2.52$2.52$2.481.02$72.52
$75.00$80.00Aug 21$1.28$1.28$3.720.34$76.28
$80.00$85.00Aug 21$0.55$0.55$4.450.12$80.55
$85.00$90.00Aug 21$0.27$0.27$4.730.06$85.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$3.70$3.70$1.302.85$76.30
$75.00$70.00Aug 21$2.50$2.50$2.501.00$72.50
$70.00$65.00Aug 21$1.37$1.37$3.630.38$68.63
$65.00$60.00Aug 21$0.55$0.55$4.450.12$64.45
$60.00$55.00Aug 21$0.20$0.20$4.800.04$59.80

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. 5 found (cheapest 9.62% of stock, avg 12.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$2.23$4.75$6.98$68.02$81.989.62%
$70.00Aug 21$4.75$2.25$7.00$63.00$77.009.65%
$65.00Aug 21$8.50$0.88$9.38$55.62$74.3812.93%
$80.00Aug 21$0.95$8.45$9.40$70.60$89.4012.96%
$60.00Aug 21$13.40$0.33$13.73$46.27$73.7318.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.01% of stock, avg 3.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$60.00Aug 21$0.40$0.33$0.73$59.27$85.73
$80.00$60.00Aug 21$0.95$0.33$1.28$58.72$81.28
$85.00$65.00Aug 21$0.40$0.88$1.28$63.72$86.28
$80.00$65.00Aug 21$0.95$0.88$1.83$63.17$81.83
$75.00$60.00Aug 21$2.23$0.33$2.56$57.44$77.56
$85.00$70.00Aug 21$0.40$2.25$2.65$67.35$87.65
$75.00$65.00Aug 21$2.23$0.88$3.11$61.89$78.11
$80.00$70.00Aug 21$0.95$2.25$3.20$66.80$83.20
$75.00$70.00Aug 21$2.23$2.25$4.48$65.52$79.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.85, avg credit $2.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.97$1.033.85$76.03$88.97
55/6065/70Aug 21$3.95$1.053.76$56.05$68.95
60/6570/75Aug 21$3.07$1.931.59$61.93$73.07
70/7580/85Aug 21$3.05$1.951.56$71.95$83.05
70/7585/90Aug 21$2.77$2.231.24$72.23$87.77
55/6070/75Aug 21$2.72$2.281.19$57.28$72.72
65/7075/80Aug 21$2.65$2.351.13$67.35$77.65
65/7080/85Aug 21$1.92$3.080.62$68.08$81.92
60/6575/80Aug 21$1.83$3.170.58$63.17$76.83
65/7085/90Aug 21$1.64$3.360.49$68.36$86.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 16.86, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.28$4.7216.86
$75.00$80.00$85.00Aug 21$0.73$4.275.85
$60.00$65.00$70.00Aug 21$1.15$3.853.35
$65.00$70.00$75.00Aug 21$1.23$3.773.07
$70.00$75.00$80.00Aug 21$1.24$3.763.03
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.35$4.6513.29
$60.00$65.00$70.00Aug 21$0.82$4.185.10
$65.00$70.00$75.00Aug 21$1.13$3.873.42
$70.00$75.00$80.00Aug 21$1.20$3.803.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.00, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 21-$1.00$4.00
$60.00$65.001:2Aug 21-$3.60$1.40
$85.00$90.001:2Aug 21$0.14$4.86
$80.00$85.001:2Aug 21$0.15$4.85
$70.00$75.001:2Aug 21$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Aug 21-$1.05$3.95
$60.00$55.001:2Aug 21$0.07$4.93
$65.00$60.001:2Aug 21$0.22$4.78
$75.00$70.001:2Aug 21$0.25$4.75
$70.00$65.001:2Aug 21$0.49$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.76%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Aug 21$2.000.403.4%2.76%6.16%1301.6K
$80.00Aug 21$0.800.2110.3%1.10%11.40%682701
$85.00Aug 21$0.250.1017.2%0.34%17.54%141324

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. 190 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 $65.00 01-21 call last traded $14.45 on 07/17 (now $18.60/$20.40) — try a limit near $18.60. Also watch the $70.00 01-21 call last traded $11.63 on 07/08 (now $16.10/$17.70) — try a limit near $16.10; the $70.00 09-18 call last traded $3.00 on 07/17 (now $5.70/$6.30) — try a limit near $5.70. Most tradeable put: the $75.00 09-18 put last traded $13.57 on 07/13 (now $5.60/$6.30) — try a limit near $5.95.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$2.00$2.45$2.23$1.30 07/17$0.65–$2.23$2.001.6K
$75.00Sep 18$3.30$3.90$3.60$1.80 07/17$1.13–$3.60$3.30163
$75.00Nov 20$6.00$6.80$6.40$3.37 07/07$2.15–$6.40$6.00--
$75.00Dec 18$6.50$7.50$7.00$3.73 07/13$2.53–$7.00$6.5016
$75.00Jan 15$7.30$8.20$7.75$4.28 07/16$3.08–$7.75$7.30--
$75.00Feb 19$8.40$9.40$8.90$5.90 07/15$4.00–$8.90$8.40--
$75.00Jan 21$13.90$15.70$14.80$10.02 07/08$8.00–$14.80$13.90--
$70.00Aug 21$4.50$5.00$4.75$2.20 07/17$1.20–$4.75$4.50760
$70.00Sep 18$5.70$6.30$6.00$3.00 07/17$1.83–$6.00$5.70156
$70.00Nov 20$8.20$9.10$8.65$4.77 07/07$3.45–$8.65$8.2056
$70.00Dec 18$8.90$9.80$9.35$5.50 07/16$3.65–$9.35$8.90--
$70.00Jan 15$9.60$10.60$10.10$5.93 07/16$4.30–$10.10$9.60--
$70.00Feb 19$10.20$11.80$11.00$6.10 07/14$5.65–$11.00$10.20--
$70.00Jan 21$16.10$17.70$16.90$11.63 07/08$10.10–$16.90$16.10141
$80.00Aug 21$0.80$1.10$0.95$0.50 07/17$0.35–$0.95$0.80701
$80.00Sep 18$1.80$2.25$2.03$1.10 07/17$0.68–$2.03$1.8053
$80.00Nov 20$4.10$4.90$4.50$2.52 07/17$1.58–$4.50$4.10517
$80.00Dec 18$4.70$5.40$5.05$2.50 07/16$1.83–$5.05$4.70105
$80.00Jan 15$5.40$6.40$5.90$2.77 07/02$2.17–$5.90$5.40--
$80.00Feb 19$6.40$7.50$6.95$4.50 07/17$3.15–$6.95$6.40--
$80.00Jan 21$11.70$13.80$12.75$7.48 06/30$7.95–$12.75$11.70--
$65.00Aug 21$8.00$9.00$8.50$4.33 07/17$2.63–$8.50$8.00385
$65.00Sep 18$8.90$10.00$9.45$5.10 07/17$3.13–$9.45$8.9055
$65.00Nov 20$11.20$12.10$11.65$6.95 07/13$4.95–$11.65$11.20--
$65.00Dec 18$11.80$12.70$12.25$7.40 07/15$5.30–$12.25$11.80--
$65.00Jan 15$12.40$13.40$12.90$8.40 07/17$6.20–$12.90$12.40--
$65.00Feb 19$13.30$14.40$13.85$7.70 07/06$6.95–$13.85$13.30--
$65.00Jan 21$18.60$20.40$19.50$14.45 07/17$11.85–$19.50$18.6014
$85.00Aug 21$0.25$0.55$0.40$0.15 07/16$0.18–$0.45$0.25324
$85.00Sep 18$1.00$1.30$1.15$0.60 07/15$0.38–$1.48$1.00103
$85.00Nov 20$2.80$3.20$3.00$1.60 07/07$1.05–$3.00$2.8048
$85.00Dec 18$3.40$4.20$3.80$1.75 07/07$1.13–$3.80$3.40--
$85.00Jan 15$3.90$4.90$4.40$2.77 07/17$1.53–$4.40$3.90--
$85.00Feb 19$4.80$5.90$5.35$2.65 06/25$2.28–$5.35$4.80--
$85.00Jan 21$10.20$12.20$11.20$7.61 06/25$6.20–$11.20$10.20--
$60.00Aug 21$12.50$14.30$13.40$7.00 07/16$4.85–$13.40$12.5049
$60.00Sep 18$12.80$15.10$13.95$8.99 07/17$5.70–$13.95$12.80--
$60.00Dec 18$15.00$16.90$15.95$10.05 07/16$7.25–$15.95$15.0047
$60.00Jan 15$15.50$16.80$16.15$11.80 07/17$8.00–$16.15$15.50--
$60.00Feb 19$16.50$17.60$17.05$9.00 07/01$8.95–$17.05$16.50--
$60.00Jan 21$20.90$23.40$22.15$15.40 07/07$13.65–$22.15$20.90--
$90.00Aug 21$0.00$0.25$0.13$0.13 07/15$0.10–$0.63$0.13568
$90.00Sep 18$0.35$0.75$0.55$0.30 07/15$0.20–$1.08$0.35--
$90.00Nov 20$1.90$2.45$2.17$0.85 07/02$0.70–$2.17$1.9052
$90.00Dec 18$1.95$3.10$2.53$1.11 07/02$0.88–$2.53$1.95--
$90.00Jan 15$2.90$3.70$3.30$1.75 07/17$1.10–$3.30$2.90110
$90.00Feb 19$3.70$4.70$4.20$2.23 07/15$1.68–$4.20$3.70--
$90.00Jan 21$8.20$11.70$9.95$7.50 07/17$5.70–$9.95$8.20--
$55.00Aug 21$16.90$19.50$18.20$19.40 06/17$7.90–$18.20$18.20--
$55.00Sep 18$17.20$19.70$18.45$10.20 06/25$8.60–$18.45$17.20--
$55.00Nov 20$18.70$20.90$19.80$24.98 06/09$10.15–$19.80$19.80--
$55.00Feb 19$19.90$22.50$21.20$15.65 07/17$11.85–$21.20$19.90--
$55.00Jan 21$23.50$27.00$25.25$18.60 07/14$15.70–$25.25$23.50--
$95.00Aug 21$0.05$0.20$0.13$0.15 06/26$0.13–$1.00$0.13302
$95.00Sep 18$0.25$0.55$0.40$0.15 07/09$0.15–$0.53$0.2530
$95.00Nov 20$1.25$1.85$1.55$0.67 07/08$0.63–$1.63$1.2531
$95.00Dec 18$1.55$2.20$1.88$0.70 07/01$0.45–$1.88$1.55--
$95.00Jan 15$1.70$2.85$2.28$1.17 07/10$1.00–$2.28$1.70--
$95.00Feb 19$2.60$3.70$3.15$1.90 06/24$1.30–$3.15$2.60--
$95.00Jan 21$7.50$9.60$8.55$6.05 07/17$4.60–$8.55$7.50--
$50.00Aug 21$21.80$24.40$23.10$28.84 06/09$11.95–$23.10$23.10--
$50.00Nov 20$22.80$25.30$24.05$13.62 06/26$13.40–$24.05$22.80--
$50.00Dec 18$23.00$25.10$24.05$15.70 06/25$13.25–$24.05$23.00--
$50.00Jan 15$23.40$25.80$24.60$14.95 06/30$14.10–$24.60$23.40--
$50.00Feb 19$24.00$25.90$24.95$14.60 06/30$14.55–$24.95$24.00--
$50.00Jan 21$26.90$29.90$28.40$20.35 07/08$18.00–$28.40$26.9011
$100.00Aug 21$0.05$0.10$0.08$0.05 07/13$0.08–$1.08$0.05166
$100.00Sep 18$0.10$0.40$0.25$0.16 06/26$0.08–$1.15$0.1697
$100.00Nov 20$0.85$1.30$1.08$0.43 07/02$0.30–$1.10$0.8559
$100.00Jan 15$1.50$2.20$1.85$0.79 06/30$0.75–$1.85$1.50102
$100.00Feb 19$2.00$2.95$2.48$1.25 07/14$0.93–$2.48$2.00--
$100.00Jan 21$6.90$8.40$7.65$4.00 06/30$4.05–$7.65$6.9047
$100.00Dec 18$0.90$1.75$1.33--$0.57–$1.33$0.903
$45.00Feb 19$27.90$30.60$29.25$20.30 07/10$18.30–$29.25$27.90--
$45.00Jan 21$30.20$33.20$31.70$24.30 07/13$20.75–$31.70$30.20--
$105.00Aug 21$0.00$1.40$0.70$0.05 07/07$0.13–$1.08$0.05--
$105.00Sep 18$0.00$2.25$1.13$0.25 06/18$0.08–$1.13$0.25--
$105.00Nov 20$0.50$1.00$0.75$2.55 05/22$0.23–$1.27$0.75--
$105.00Dec 18$0.65$1.20$0.93$0.40 06/25$0.28–$1.38$0.657
$105.00Jan 15$0.85$1.70$1.27$0.65 06/30$0.50–$1.65$0.85--
$105.00Feb 19$1.15$2.40$1.78$2.55 07/01$0.93–$1.78$1.78--
$105.00Jan 21$5.50$8.20$6.85$3.44 07/01$3.95–$6.85$5.5038
$40.00Aug 21$31.00$34.50$32.75$23.30 06/22$20.55–$32.75$31.00--
$40.00Dec 18$31.40$34.80$33.10$23.00 06/24$21.85–$33.10$31.40--
$40.00Jan 15$32.10$35.00$33.55$23.50 07/10$21.70–$33.55$32.10--
$40.00Jan 21$34.00$37.00$35.50$28.40 07/17$24.00–$35.50$34.00--
$110.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$2.25$1.13$0.55 06/12$0.28–$1.13$0.55--
$110.00Nov 20$0.30$2.45$1.38$2.38 06/12$0.25–$1.38$1.38--
$110.00Jan 15$0.70$2.00$1.35$3.37 05/21$0.48–$1.40$1.35--
$110.00Feb 19$0.95$2.15$1.55$3.83 05/21$0.73–$1.65$1.55--
$110.00Jan 21$5.20$6.60$5.90$3.00 06/30$3.48–$5.90$5.20237
$115.00Sep 18$0.00$1.10$0.55$0.07 06/18$0.38–$1.10$0.07--
$115.00Nov 20$0.00$1.30$0.65$1.72 06/10$0.13–$1.18$0.65--
$115.00Jan 15$0.00$1.45$0.73$0.47 06/29$0.28–$1.33$0.47--
$115.00Feb 19$0.55$2.85$1.70$2.86 05/21$0.57–$1.70$1.70--
$115.00Jan 21$4.00$6.50$5.25--$5.25–$5.25—$4.0011
$120.00Jan 21$3.90$5.20$4.55--$4.55–$4.55—$3.9047
$125.00Jan 21$2.75$5.10$3.93--$3.93–$3.93—$2.759
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$4.40$5.10$4.75$10.05 07/17$4.75–$15.05$4.75111
$75.00Sep 18$5.60$6.30$5.95$13.57 07/13$5.95–$15.60$5.9544
$75.00Nov 20$7.90$8.90$8.40$16.40 07/01$8.40–$16.60$8.40--
$75.00Dec 18$8.40$9.50$8.95$14.00 07/16$8.95–$17.50$8.95--
$75.00Jan 15$8.90$10.10$9.50$14.92 07/13$9.50–$17.00$9.50--
$75.00Feb 19$9.80$11.20$10.50$17.17 07/06$10.50–$17.80$10.50--
$75.00Jan 21$14.00$16.30$15.15$20.00 07/07$15.15–$21.75$15.15--
$70.00Aug 21$2.05$2.45$2.25$7.75 07/15$2.25–$10.85$2.25248
$70.00Sep 18$3.10$3.60$3.35$8.40 07/13$3.35–$11.45$3.35109
$70.00Nov 20$5.30$6.30$5.80$13.00 06/30$5.80–$12.90$5.80139
$70.00Dec 18$5.80$7.00$6.40$11.10 07/15$6.40–$13.05$6.40--
$70.00Jan 15$6.30$7.40$6.85$11.75 07/07$6.85–$13.40$6.85--
$70.00Feb 19$7.20$8.60$7.90$12.25 06/24$7.90–$14.10$7.90--
$70.00Jan 21$11.50$13.60$12.55$18.10 06/30$12.55–$18.55$12.55--
$80.00Aug 21$7.90$9.00$8.45$16.00 07/15$8.45–$19.80$8.45104
$80.00Sep 18$9.00$9.70$9.35$16.80 06/24$9.35–$20.10$9.35--
$80.00Nov 20$11.10$12.00$11.55$18.00 07/14$11.55–$20.80$11.55--
$80.00Dec 18$11.60$12.60$12.10$15.80 06/18$12.10–$21.70$12.10--
$80.00Jan 15$11.90$13.10$12.50$19.11 06/29$12.50–$21.60$12.50--
$80.00Feb 19$12.80$14.10$13.45$21.76 06/30$13.45–$22.05$13.45--
$80.00Jan 21$17.00$19.20$18.10$22.30 07/17$18.10–$25.15$18.10--
$65.00Aug 21$0.75$1.00$0.88$4.23 07/17$0.88–$7.00$0.88689
$65.00Sep 18$1.60$2.05$1.83$4.90 07/17$1.83–$8.30$1.8365
$65.00Nov 20$3.50$4.10$3.80$7.25 07/15$3.80–$9.80$3.8052
$65.00Dec 18$3.90$4.80$4.35$9.38 07/02$4.35–$9.75$4.3529
$65.00Jan 15$4.30$5.30$4.80$10.17 06/26$4.80–$10.45$4.80--
$65.00Feb 19$5.10$6.40$5.75$8.70 07/17$5.75–$11.30$5.75--
$65.00Jan 21$9.20$11.20$10.20$13.20 07/13$10.20–$15.70$10.2035
$85.00Aug 21$11.50$13.60$12.55$22.37 07/07$12.55–$25.25$12.55--
$85.00Sep 18$12.00$14.30$13.15$24.23 07/01$13.15–$24.80$13.15--
$85.00Nov 20$14.80$15.60$15.20$21.05 07/17$15.20–$25.75$15.20--
$85.00Dec 18$15.20$16.10$15.65$24.51 07/06$15.65–$25.80$15.65--
$85.00Jan 15$15.50$16.60$16.05$23.67 07/07$16.05–$26.20$16.05--
$85.00Feb 19$16.30$17.50$16.90$15.33 06/03$16.90–$25.90$16.30--
$85.00Jan 21$20.20$22.40$21.30$26.55 07/14$21.30–$29.25$21.30--
$60.00Aug 21$0.25$0.40$0.33$2.00 07/17$0.33–$4.40$0.33750
$60.00Sep 18$0.75$1.00$0.88$2.80 07/17$0.88–$4.75$0.88284
$60.00Nov 20$2.20$2.60$2.40$4.95 07/13$2.40–$6.60$2.4092
$60.00Dec 18$2.50$3.30$2.90$6.15 07/02$2.90–$7.10$2.9029
$60.00Jan 15$2.80$3.70$3.25$5.80 07/16$3.25–$7.40$3.25--
$60.00Feb 19$3.80$4.50$4.15$6.20 07/17$4.15–$8.50$4.1541
$60.00Jan 21$7.70$9.10$8.40$12.30 06/30$8.40–$12.55$8.40--
$90.00Aug 21$16.40$18.60$17.50$24.65 07/17$17.50–$29.60$17.50--
$90.00Sep 18$16.60$18.90$17.75$14.39 06/08$17.75–$29.85$16.60--
$90.00Jan 21$23.20$27.10$25.15$30.45 07/14$25.15–$33.00$25.15--
$55.00Aug 21$0.05$0.20$0.13$0.86 07/17$0.13–$2.30$0.13571
$55.00Sep 18$0.30$0.65$0.48$1.28 07/17$0.48–$2.75$0.48--
$55.00Nov 20$1.30$1.60$1.45$3.70 07/07$1.45–$4.45$1.4560
$55.00Dec 18$1.60$2.10$1.85$4.00 07/07$1.85–$4.65$1.8566
$55.00Jan 15$1.75$2.45$2.10$3.61 07/17$2.10–$4.95$2.10--
$55.00Feb 19$2.30$3.20$2.75$6.03 06/30$2.75–$6.05$2.75--
$55.00Jan 21$5.40$7.20$6.30$9.90 06/30$6.30–$9.90$6.30--
$95.00Aug 21$21.20$23.50$22.35$31.10 07/14$22.35–$35.00$22.35--
$95.00Sep 18$21.30$23.70$22.50$34.65 06/30$22.50–$34.70$22.50--
$95.00Nov 20$22.30$24.50$23.40$33.95 07/01$23.40–$34.75$23.40--
$95.00Dec 18$22.40$24.70$23.55$28.35 06/18$23.55–$34.85$23.55--
$95.00Jan 15$22.90$25.00$23.95$35.00 06/30$23.95–$35.00$23.95--
$95.00Feb 19$24.30$25.20$24.75$32.20 06/23$24.75–$35.40$24.75--
$95.00Jan 21$26.50$29.30$27.90$34.34 07/15$27.90–$37.50$27.90--
$50.00Aug 21$0.00$0.10$0.05$0.40 07/17$0.05–$1.08$0.05441
$50.00Sep 18$0.00$2.30$1.15$0.90 07/16$0.83–$2.00$0.90--
$50.00Nov 20$0.70$1.90$1.30$2.00 07/13$1.30–$2.95$1.30--
$50.00Dec 18$0.85$1.35$1.10$3.00 06/29$1.10–$3.10$1.1055
$50.00Jan 15$1.05$2.65$1.85$2.40 07/15$1.85–$3.33$1.85--
$50.00Feb 19$1.35$2.20$1.78$3.18 07/15$1.78–$4.20$1.78--
$50.00Jan 21$4.00$5.50$4.75$6.70 07/07$4.75–$7.75$4.75--
$100.00Aug 21$26.00$28.70$27.35$31.98 06/18$27.35–$40.05$27.35--
$100.00Sep 18$26.20$28.50$27.35$39.38 06/26$27.35–$39.90$27.35--
$100.00Nov 20$26.60$29.10$27.85$36.70 06/22$27.85–$39.65$27.85--
$100.00Jan 15$27.20$29.50$28.35$39.45 06/26$28.35–$40.10$28.35--
$45.00Aug 21$0.00$0.50$0.25$0.20 07/15$0.20–$0.93$0.20--
$45.00Sep 18$0.00$2.20$1.10$0.28 07/17$0.30–$1.20$0.28--
$45.00Nov 20$0.00$1.85$0.93$1.60 06/30$0.93–$1.65$0.93--
$45.00Dec 18$0.45$1.00$0.73$1.35 07/14$0.73–$1.85$0.73--
$45.00Jan 15$0.60$3.10$1.85$2.25 06/25$1.35–$2.08$1.85--
$45.00Feb 19$0.10$3.30$1.70$2.75 06/26$1.70–$2.78$1.70--
$45.00Jan 21$3.00$5.00$4.00$4.32 06/18$4.00–$5.95$4.00--
$105.00Aug 21$31.20$34.40$32.80$27.30 05/22$32.80–$44.85$31.20--
$105.00Dec 18$31.30$34.10$32.70$28.08 06/10$32.70–$44.60$31.30--
$105.00Nov 20$31.20$34.00$32.60--$32.60–$39.75$31.2025
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.18–$1.18$0.15--
$40.00Sep 18$0.00$2.15$1.08$0.35 05/29$0.18–$1.13$0.35--
$40.00Nov 20$0.00$2.30$1.15$0.85 06/22$0.57–$1.58$0.85--
$40.00Dec 18$0.00$2.25$1.13$1.06 06/30$0.75–$1.63$1.06--
$40.00Jan 15$0.00$1.50$0.75$1.20 07/02$0.75–$1.25$0.75--
$40.00Feb 19$0.25$1.55$0.90$1.40 07/15$0.90–$2.07$0.90--
$40.00Jan 21$1.40$4.00$2.70$3.40 07/17$2.70–$5.00$2.70--
$35.00Dec 18$0.00$1.90$0.95$0.65 06/30$0.38–$1.10$0.65--
$35.00Jan 15$0.00$1.15$0.57$0.70 07/06$0.40–$1.48$0.57--
$35.00Feb 19$0.00$2.00$1.00$1.13 06/25$0.63–$1.50$1.00--
$35.00Jan 21$0.20$3.40$1.80$2.60 07/13$1.80–$3.05$1.80--

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 3,327
Total Puts 1,069
Put/Call Ratio 0.32
Net Difference 2,258

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,924
Total Puts 1,883
Average Put/Call Ratio 0.70
Ratio Trend Falling

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