Tour v528
BAH
BOOZ ALLEN HAMILTON A
$78.89 +0.61%
$78.94 (+0.06%)🌙
as of 09/17 06:14 PM
(9/16 18:14) ◀
|
Thursday, September 17, 2026 (6:14pm)
January 2026
|
▶ (9/18 18:12)
◀ 9/17 18:14 ▶

Option Volume

Detail
ℹ
Current (09/17) 768
Calls: 592 (77%)
Puts: 176 (23%)
Prior (09/16) 298
Calls: 247 (83%)
Puts: 51 (17%)
Current vs Prior +157.72%
Calls: +139.68% (Calls)
Puts: +245.10% (Puts)
Prior 7-Day Total 6,863
Calls: 5,794 (84%)
Puts: 1,069 (16%)
Prior 7-Day Average 980
Calls: 827 (84%)
Puts: 152 (16%)
Current vs Prior 7-Day Avg -21.67%
Calls: -28.48%
Puts: +15.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17) $205.1K
Calls: $179.3K (87%)
Puts: $25.8K (13%)
Prior (09/16) $52.6K
Calls: $44.9K (85%)
Puts: $7.8K (15%)
Current vs Prior +289.53%
Calls: +299.67%
Puts: +231.15%
Prior 7-Day Total $1.05M
Calls: $688.2K (66%)
Puts: $359.8K (34%)
Prior 7-Day Average $149.7K
Calls: $98.3K (66%)
Puts: $51.4K (34%)
Current vs Prior 7-Day Avg +36.97%
Calls: +82.37%
Puts: -49.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 0.30
Prior (09/16) 0.21
Current vs Prior +43.99%
Prior 7-Day Average 0.22
Current vs Prior 7-Day Avg +36.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/17) 5,890
Calls: 4,696 (80%)
Puts: 1,194 (20%)
Prior (09/16) 5,601
Calls: 4,444 (79%)
Puts: 1,157 (21%)
Current vs Prior +5.16%
Prior 7-Day Total 45,216
Calls: 33,999 (75%)
Puts: 11,217 (25%)
Prior 7-Day Average 6,459
Calls: 4,857 (75%)
Puts: 1,602 (25%)
Current vs Prior 7-Day Avg -8.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 2.28% | 8.15%2.28% | 8.15%
Prior 3.55% | 8.29%3.55% | 8.29%
Current vs Prior -35.65% | -1.68%-35.65% | -1.68%
Prior 7-Day Avg 4.17% | 9.07%4.17% | 9.07%
Current vs 7-Day Avg -45.29% | -10.12%-45.29% | -10.12%
Prior 7-Day Eod 3.55% | 8.29%3.55% | 8.29%
Current vs 7-Day Eod -35.65% | -1.68%-35.65% | -1.68%
Sentiment BULLISHBULLISH

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 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($179.3K) vs puts ($25.8K). Massive premium surge with dollar volume up 290% vs prior. Unusually high activity with volume up 158% vs prior - elevated interest. Extreme bullish P/C ratio of 0.30 - heavy call buying (592 calls vs 176 puts).

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 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 5.6%, best 5.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 162.602.75$2.685.6%630.461.5K
PUTS (0)
No puts meet the criteria

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. 4 found (avg delta 0.70, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.654.70$3.6855.7%40.80--
$75.00Oct 164.305.80$5.0529.7%30.70--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.051.95$1.5060.0%50.73--
$80.00Oct 163.404.10$3.7518.7%30.548

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 300, top 135)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 180.100.50$0.30133.3%1350.271.3K
$80.00Oct 162.602.75$2.685.6%630.461.5K
$90.00Oct 160.300.50$0.4050.0%300.1185
$85.00Oct 160.801.15$0.9835.7%130.23217
$75.00Sep 182.654.70$3.6855.7%40.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 161.351.75$1.5525.8%330.30126
$80.00Sep 181.051.95$1.5060.0%50.73--
$70.00Sep 180.000.05$0.03166.7%30.02--
$70.00Oct 160.400.75$0.5761.4%30.13--
$80.00Oct 163.404.10$3.7518.7%30.548

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 135.8%, max 243.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Sep 18Oct 1647.5%37.0%28.4%1982.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Sep 18Oct 16121.1%35.3%243.2%34456

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 4.26, avg 6.78)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Oct 16$2.37$2.63$2.3770%1.11$77.37
$80.00$85.00Sep 18$0.22$4.78$0.2227%21.73$80.22
$85.00$90.00Oct 16$0.58$4.42$0.5823%7.62$85.58
$80.00$85.00Oct 16$1.70$3.30$1.7046%1.94$81.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$0.95$4.05$0.9573%4.26$79.05
$75.00$70.00Oct 16$0.98$4.02$0.9830%4.10$74.02
$80.00$75.00Oct 16$2.20$2.80$2.2054%1.27$77.80
$70.00$65.00Oct 16$0.44$4.56$0.4413%10.36$69.56
$75.00$70.00Sep 18$0.52$4.48$0.5220%8.62$74.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.12, avg 0.19)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Oct 16$1.70$1.70$3.3054%0.52$81.70
$85.00$90.00Oct 16$0.58$0.58$4.4277%0.13$85.58
$80.00$85.00Sep 18$0.22$0.22$4.7873%0.05$80.22
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$0.52$0.52$4.4880%0.12$74.48
$70.00$65.00Oct 16$0.44$0.44$4.5687%0.10$69.56
$75.00$70.00Oct 16$0.98$0.98$4.0270%0.24$74.02

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 2.28% of stock, avg 6.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Sep 18$0.30$1.50$1.80$78.20$81.802.28%
$75.00Sep 18$3.68$0.55$4.23$70.77$79.235.36%
$80.00Oct 16$2.68$3.75$6.43$73.57$86.438.15%
$75.00Oct 16$5.05$1.55$6.60$68.40$81.608.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.80% of stock, avg 2.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Sep 18$0.08$0.55$0.63$74.37$85.63
$80.00$75.00Sep 18$0.30$0.55$0.85$74.15$80.85
$90.00$70.00Oct 16$0.40$0.57$0.97$69.03$90.97
$85.00$70.00Oct 16$0.98$0.57$1.55$68.45$86.55
$90.00$75.00Oct 16$0.40$1.55$1.95$73.05$91.95
$85.00$75.00Oct 16$0.98$1.55$2.53$72.47$87.53
$80.00$70.00Oct 16$2.68$0.57$3.25$66.75$83.25
$80.00$75.00Oct 16$2.68$1.55$4.23$70.77$84.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.26, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7085/90Oct 16$1.02$3.9864%0.26$68.98$86.02
70/7585/90Oct 16$1.56$3.4447%0.45$73.44$86.56
70/7580/85Sep 18$0.74$4.2653%0.17$74.26$80.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 10.63, cheapest $0.43)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Oct 16$0.67$4.3348%6.46
$80.00$85.00$90.00Oct 16$1.12$3.8835%3.46
$75.00$80.00$85.00Sep 18$3.16$1.8475%0.58
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Sep 18$0.43$4.5772%10.63
$65.00$70.00$75.00Oct 16$0.54$4.4626%8.26
$70.00$75.00$80.00Oct 16$1.22$3.7841%3.10

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 $-0.31, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Oct 16-$0.31$4.69
$80.00$85.001:2Oct 16$0.72$4.28
$85.00$90.001:2Oct 16$0.18$4.82
$80.00$85.001:2Sep 18$0.14$4.86
$75.00$80.001:2Sep 18$3.08$1.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Oct 16$0.65$4.35
$80.00$75.001:2Sep 18$0.40$4.60
$75.00$70.001:2Oct 16$0.41$4.59
$70.00$65.001:2Oct 16$0.31$4.69
$75.00$70.001:2Sep 18$0.49$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.30%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Oct 16$2.600.461.4%3.30%4.70%631.5K
$85.00Oct 16$0.800.237.7%1.01%8.76%13217
$90.00Oct 16$0.300.1114.1%0.38%14.46%3085
$80.00Sep 18$0.100.271.4%0.13%1.53%1351.3K

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 857 vol/day, 189 traded recently)

BAH averages only 857 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 $80.00 10-16 call last traded $1.15 on 09/04 (now $2.60/$2.75) — try a limit near $2.60. Also watch the $80.00 11-20 call last traded $3.10 on 09/03 (now $4.80/$5.40) — try a limit near $4.80; the $80.00 01-15 call last traded $4.55 on 09/03 (now $6.30/$7.60) — try a limit near $6.30. Most tradeable put: the $75.00 01-21 put last traded $13.40 on 08/28 (now $10.90/$11.80) — try a limit near $11.35.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$0.10$0.50$0.30$0.15 09/04$0.10–$2.90$0.151.3K
$80.00Oct 16$2.60$2.75$2.68$1.15 09/04$0.83–$3.45$2.601.5K
$80.00Nov 20$4.80$5.40$5.10$3.10 09/03$2.58–$6.35$4.80590
$80.00Dec 18$5.50$6.40$5.95$3.90 09/03$3.23–$6.85$5.50--
$80.00Jan 15$6.30$7.60$6.95$4.55 09/03$4.10–$7.95$6.3092
$80.00Feb 19$7.40$9.30$8.35$7.03 09/01$5.10–$9.20$7.4037
$80.00Mar 19$8.00$10.00$9.00$6.08 09/04$5.70–$9.15$8.00--
$80.00Jan 21$13.50$16.10$14.80$12.80 08/27$11.20–$15.85$13.50--
$75.00Sep 18$2.65$4.70$3.68$1.15 09/04$0.45–$5.60$2.65--
$75.00Oct 16$4.30$5.80$5.05$3.11 09/02$2.45–$6.60$4.30--
$75.00Nov 20$7.30$8.40$7.85$5.20 09/04$4.40–$9.20$7.30--
$75.00Dec 18$7.90$9.00$8.45$8.22 08/10$5.10–$9.55$8.22--
$75.00Jan 15$8.60$10.10$9.35$6.70 09/04$5.85–$10.55$8.60--
$75.00Feb 19$9.50$11.20$10.35$8.00 09/02$7.05–$11.40$9.50--
$75.00Mar 19$10.00$12.30$11.15$9.55 08/28$7.55–$11.85$10.00--
$75.00Jan 21$15.90$18.20$17.05$15.50 08/28$13.15–$17.95$15.90--
$85.00Sep 18$0.00$0.15$0.08$0.05 09/04$0.05–$1.15$0.05--
$85.00Oct 16$0.80$1.15$0.98$0.50 09/04$0.35–$1.98$0.80217
$85.00Nov 20$1.90$3.20$2.55$1.90 09/03$1.65–$3.93$1.90543
$85.00Dec 18$3.50$4.50$4.00$2.25 09/04$2.13–$5.10$3.50--
$85.00Jan 15$4.20$5.30$4.75$3.01 09/04$2.73–$5.95$4.20--
$85.00Feb 19$5.40$6.10$5.75$7.10 08/19$3.75–$7.10$5.75--
$85.00Mar 19$5.90$7.20$6.55$5.18 09/04$4.25–$7.10$5.90--
$85.00Jan 21$11.60$13.60$12.60$11.30 08/27$9.45–$14.20$11.60--
$70.00Sep 18$8.10$10.80$9.45$7.60 08/17$3.28–$10.00$8.10--
$70.00Oct 16$8.60$10.50$9.55$5.29 09/04$4.85–$10.45$8.60--
$70.00Nov 20$10.20$12.40$11.30$7.77 09/03$6.80–$12.30$10.20--
$70.00Dec 18$10.70$13.00$11.85$9.22 08/06$7.50–$13.15$10.70--
$70.00Jan 15$11.30$13.60$12.45$9.40 09/03$8.30–$13.60$11.30--
$70.00Feb 19$12.40$14.70$13.55$14.68 08/19$9.40–$14.90$13.55--
$70.00Mar 19$12.90$15.30$14.10$12.25 08/28$10.00–$15.10$12.90--
$70.00Jan 21$18.20$20.90$19.55$17.85 08/28$15.15–$20.40$18.20--
$90.00Sep 18$0.00$0.40$0.20$0.10 09/04$0.08–$0.57$0.10--
$90.00Oct 16$0.30$0.50$0.40$0.15 09/04$0.15–$1.55$0.3085
$90.00Nov 20$1.60$2.15$1.88$1.03 09/04$0.80–$2.68$1.60130
$90.00Dec 18$1.30$2.90$2.10$1.55 09/03$1.25–$3.58$1.5534
$90.00Jan 15$2.15$4.60$3.38$2.00 09/02$1.78–$3.93$2.15--
$90.00Feb 19$3.80$4.60$4.20$5.00 08/10$2.70–$5.40$4.20--
$90.00Mar 19$4.40$5.60$5.00$4.22 08/28$3.05–$5.50$4.40--
$90.00Jan 21$9.80$11.90$10.85$9.40 08/25$8.05–$11.95$9.80--
$65.00Sep 18$13.00$15.10$14.05$9.50 08/27$7.65–$15.15$13.00--
$65.00Oct 16$12.90$16.00$14.45$10.30 09/02$8.45–$15.55$12.90--
$65.00Nov 20$14.30$16.50$15.40$11.60 09/02$9.90–$16.50$14.30--
$65.00Dec 18$14.50$16.90$15.70$11.23 09/04$10.80–$16.85$14.50--
$65.00Jan 15$15.00$17.40$16.20$14.90 08/10$11.30–$17.10$15.00--
$65.00Jan 21$21.20$23.80$22.50$21.85 08/20$17.85–$23.65$21.85--
$95.00Sep 18$0.00$0.20$0.10$0.05 08/27$0.05–$0.20$0.05--
$95.00Oct 16$0.05$0.55$0.30$0.25 08/27$0.13–$1.43$0.25--
$95.00Nov 20$0.95$1.40$1.17$0.98 08/31$0.57–$1.75$0.9869
$95.00Dec 18$1.35$2.05$1.70$2.05 08/21$0.83–$2.23$1.70--
$95.00Jan 15$1.95$3.10$2.53$1.45 09/02$1.18–$3.08$1.95--
$95.00Feb 19$2.70$3.40$3.05$2.28 09/03$1.88–$4.15$2.70--
$95.00Mar 19$3.20$4.30$3.75$4.50 08/14$2.38–$4.08$3.75--
$95.00Jan 21$8.60$10.30$9.45$8.75 08/26$6.70–$10.45$8.75--
$60.00Sep 18$17.50$20.20$18.85$18.10 08/13$12.45–$20.35$18.10--
$60.00Nov 20$18.80$21.00$19.90$15.40 09/02$13.80–$21.05$18.80--
$60.00Dec 18$18.90$21.30$20.10$15.97 08/06$14.25–$21.30$18.90--
$60.00Jan 15$19.20$21.40$20.30$19.20 08/17$14.65–$21.70$19.20--
$60.00Feb 19$19.80$22.20$21.00$21.90 08/11$15.80–$22.15$21.00--
$60.00Mar 19$20.20$23.00$21.60$16.70 09/02$16.05–$22.50$20.20--
$60.00Jan 21$24.30$26.90$25.60$22.00 08/26$20.55–$26.95$24.30--
$100.00Sep 18$0.00$0.30$0.15$0.27 08/11$0.05–$0.53$0.15--
$100.00Nov 20$0.55$0.80$0.68$0.65 09/01$0.38–$1.55$0.65--
$100.00Dec 18$0.80$1.15$0.98$0.85 09/01$0.57–$1.83$0.85--
$100.00Jan 15$0.65$1.70$1.18$1.40 08/28$0.80–$2.28$1.18--
$100.00Feb 19$1.95$3.30$2.63$1.77 07/29$1.33–$3.10$1.95--
$100.00Mar 19$2.20$3.00$2.60$2.05 09/03$1.63–$3.00$2.20--
$100.00Jan 21$6.80$9.00$7.90$6.36 09/04$5.80–$9.40$6.80--
$55.00Sep 18$22.70$26.00$24.35$23.10 08/13$17.50–$25.30$23.10--
$55.00Nov 20$23.30$26.30$24.80$24.05 08/14$18.40–$25.55$24.05--
$55.00Jan 15$23.70$26.50$25.10$20.33 08/06$18.85–$25.85$23.70--
$55.00Feb 19$24.10$26.80$25.45$15.65 07/17$19.45–$26.50$24.10--
$55.00Mar 19$24.40$27.00$25.70$22.85 08/07$19.90–$26.85$24.40--
$55.00Jan 21$27.60$30.20$28.90$27.18 08/20$23.75–$30.35$27.60--
$105.00Nov 20$0.30$0.50$0.40$0.80 08/21$0.25–$1.30$0.4064
$105.00Dec 18$0.50$1.40$0.95$0.55 08/27$0.35–$1.13$0.55--
$105.00Jan 15$0.90$1.45$1.18$0.95 08/27$0.60–$1.80$0.95--
$105.00Mar 19$1.75$2.55$2.15$2.71 08/19$1.15–$2.30$2.15--
$105.00Jan 21$5.70$7.90$6.80$7.00 07/24$4.95–$7.80$6.80--
$50.00Nov 20$27.90$31.20$29.55$28.14 08/21$23.10–$30.40$28.14--
$50.00Dec 18$27.70$31.00$29.35$28.26 08/12$23.20–$30.60$28.26--
$50.00Jan 15$28.40$31.10$29.75$27.06 08/10$23.40–$30.75$28.40--
$50.00Feb 19$28.60$31.60$30.10$27.56 08/10$23.65–$31.05$28.60--
$50.00Mar 19$28.90$31.90$30.40$31.00 08/11$24.10–$31.05$30.40--
$50.00Jan 21$31.10$33.80$32.45$28.00 09/02$26.95–$33.95$31.10--
$110.00Sep 18$0.00$2.15$1.08$0.10 08/14$0.38–$1.08$0.10--
$110.00Feb 19$0.90$1.65$1.27$1.45 08/21$0.73–$1.85$1.27--
$110.00Jan 21$5.20$6.80$6.00$5.85 09/01$4.35–$7.25$5.85--
$45.00Feb 19$32.80$36.30$34.55$20.30 07/10$28.30–$35.15$32.80--
$45.00Jan 21$34.50$38.50$36.50$29.54 08/03$30.45–$37.75$34.50--
$115.00Nov 20$0.05$0.20$0.13$0.26 08/14$0.13–$1.18$0.13--
$115.00Dec 18$0.00$1.00$0.50$0.50 08/07$0.28–$1.15$0.50--
$115.00Jan 15$0.30$0.75$0.53$0.47 08/26$0.25–$1.40$0.47--
$115.00Feb 19$0.70$1.20$0.95$1.05 08/06$0.55–$1.85$0.95--
$115.00Jan 21$4.00$6.00$5.00$4.95 08/06$3.58–$5.90$4.95--
$40.00Jan 15$37.60$41.20$39.40$23.50 07/10$32.50–$40.30$37.60--
$40.00Jan 21$38.50$42.50$40.50$38.50 08/17$34.15–$41.75$38.50--
$120.00Nov 20$0.00$0.35$0.18$0.40 08/06$0.18–$1.15$0.18--
$35.00Jan 21$43.00$47.00$45.00$45.00 08/13$38.35–$46.25$45.00--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Sep 18$1.05$1.95$1.50$5.00 09/01$0.95–$7.80$1.50--
$80.00Nov 20$5.70$6.30$6.00$8.00 09/01$5.75–$10.40$6.0061
$80.00Jan 15$6.90$7.70$7.30$9.04 08/19$6.80–$11.35$7.30127
$80.00Feb 19$7.90$8.90$8.40$9.20 08/19$8.10–$12.45$8.40--
$80.00Mar 19$8.40$9.80$9.10$11.81 08/26$8.55–$12.90$9.10--
$80.00Jan 21$12.50$14.70$13.60$15.34 08/19$13.30–$17.65$13.60--
$80.00Oct 16$3.40$4.10$3.75--$3.75–$4.10$3.408
$75.00Sep 18$0.00$1.10$0.55$2.80 09/04$0.13–$3.45$0.55330
$75.00Oct 16$1.35$1.75$1.55$4.06 09/04$1.27–$4.75$1.55126
$75.00Nov 20$3.30$4.20$3.75$6.27 09/02$3.43–$7.00$3.75--
$75.00Dec 18$4.00$4.70$4.35$6.14 08/19$4.05–$7.50$4.35--
$75.00Jan 15$4.30$6.30$5.30$7.45 08/26$4.65–$7.95$5.30--
$75.00Feb 19$5.50$7.30$6.40$8.01 08/13$6.00–$9.25$6.40--
$75.00Mar 19$5.90$7.50$6.70$10.56 08/06$6.25–$9.70$6.70--
$75.00Jan 21$10.90$11.80$11.35$13.40 08/28$10.80–$14.40$11.3546
$85.00Sep 18$5.30$6.80$6.05$10.90 08/26$5.05–$12.65$6.05--
$85.00Oct 16$6.70$8.30$7.50$11.00 09/03$6.05–$12.75$7.50--
$85.00Nov 20$8.30$10.40$9.35$11.05 08/21$8.55–$14.20$9.35--
$85.00Jan 15$9.50$11.00$10.25$12.17 08/17$9.70–$14.95$10.25--
$85.00Jan 21$15.20$17.50$16.35$19.20 08/12$16.10–$20.25$16.35--
$70.00Sep 18$0.00$0.05$0.03$0.75 09/04$0.03–$0.95$0.03--
$70.00Oct 16$0.40$0.75$0.57$1.99 09/04$0.40–$2.55$0.57--
$70.00Nov 20$1.90$2.25$2.08$4.03 08/25$1.95–$4.45$2.08--
$70.00Dec 18$2.30$3.10$2.70$4.50 08/27$2.33–$5.25$2.70--
$70.00Jan 15$2.70$4.50$3.60$4.05 08/20$2.80–$5.50$3.60--
$70.00Feb 19$3.70$5.40$4.55$5.10 08/20$3.85–$6.55$4.55--
$70.00Mar 19$4.00$6.00$5.00$5.65 08/20$4.25–$7.15$5.00--
$70.00Jan 21$7.90$9.90$8.90$11.30 08/25$8.90–$11.40$8.90--
$90.00Sep 18$9.80$12.20$11.00$16.60 09/02$10.20–$18.15$11.00--
$90.00Nov 20$11.60$13.80$12.70$13.60 08/11$12.15–$18.45$12.70--
$90.00Dec 18$12.20$14.50$13.35$19.78 08/05$12.60–$18.70$13.35--
$90.00Jan 15$12.60$15.00$13.80$14.55 08/20$13.15–$19.05$13.80--
$90.00Feb 19$13.60$15.90$14.75$15.70 08/20$14.05–$19.80$14.75--
$90.00Jan 21$18.50$20.50$19.50$30.45 07/14$19.25–$23.75$19.50--
$65.00Sep 18$0.00$0.50$0.25$0.13 09/04$0.03–$0.33$0.13--
$65.00Oct 16$0.05$0.20$0.13$0.75 09/04$0.13–$1.45$0.1349
$65.00Nov 20$0.90$1.20$1.05$1.40 09/01$1.05–$2.47$1.05--
$65.00Dec 18$1.25$1.70$1.48$4.80 07/29$1.33–$3.03$1.48--
$65.00Jan 15$1.70$2.90$2.30$3.30 08/17$1.70–$3.50$2.30--
$65.00Feb 19$2.35$3.20$2.78$3.70 09/01$2.50–$4.50$2.78--
$65.00Mar 19$2.65$3.90$3.28$4.90 08/27$2.85–$5.15$3.28--
$65.00Jan 21$5.00$7.70$6.35$8.60 08/19$6.35–$9.35$6.35--
$95.00Jan 15$16.50$18.90$17.70$25.30 08/04$17.00–$23.40$17.70--
$95.00Jan 21$21.00$24.60$22.80$34.34 07/15$22.10–$27.40$22.80--
$60.00Sep 18$0.00$2.15$1.08$0.05 09/04$0.05–$1.08$0.05--
$60.00Oct 16$0.00$2.20$1.10$0.26 09/04$0.15–$1.10$0.26--
$60.00Nov 20$0.30$0.60$0.45$1.19 09/02$0.45–$1.33$0.45--
$60.00Dec 18$0.70$1.05$0.88$1.36 09/01$0.70–$2.05$0.88255
$60.00Jan 15$0.85$1.60$1.23$2.00 09/04$0.90–$2.30$1.23--
$60.00Feb 19$1.40$2.05$1.73$2.81 09/02$1.58–$3.03$1.73--
$60.00Mar 19$1.70$2.60$2.15$5.60 07/30$1.88–$3.63$2.15--
$60.00Jan 21$5.30$6.20$5.75$7.54 08/12$5.20–$7.85$5.7526
$100.00Sep 18$19.20$22.90$21.05$21.65 08/11$19.75–$27.95$21.05--
$100.00Nov 20$20.40$22.60$21.50$22.24 08/19$20.50–$27.65$21.50--
$100.00Jan 15$20.50$23.40$21.95$28.30 07/28$21.00–$27.90$21.95--
$100.00Feb 19$21.10$24.40$22.75$27.81 08/07$21.95–$28.55$22.75--
$100.00Jan 21$24.50$28.10$26.30$29.35 08/12$25.50–$31.30$26.30--
$55.00Sep 18$0.00$0.60$0.30$0.05 08/31$0.05–$0.30$0.05--
$55.00Nov 20$0.15$0.30$0.22$0.65 08/25$0.20–$0.75$0.22--
$55.00Dec 18$0.30$0.50$0.40$0.80 08/21$0.38–$0.93$0.40--
$55.00Jan 15$0.45$0.75$0.60$0.95 08/19$0.53–$1.93$0.60--
$55.00Feb 19$0.80$1.05$0.93$2.05 08/12$0.93–$1.88$0.93166
$55.00Mar 19$1.00$2.75$1.88$2.55 07/24$1.13–$2.63$1.88--
$55.00Jan 21$3.80$4.60$4.20$5.25 08/25$4.00–$6.10$4.20--
$105.00Nov 20$24.70$27.50$26.10$32.25 09/04$24.95–$32.80$26.10--
$105.00Feb 19$25.10$29.40$27.25$29.06 08/12$26.50–$33.25$27.25--
$105.00Jan 21$28.00$31.60$29.80$34.75 09/04$29.30–$35.35$29.80--
$50.00Sep 18$0.00$2.15$1.08$0.05 08/31$0.10–$1.18$0.05--
$50.00Nov 20$0.00$0.15$0.08$0.28 08/25$0.08–$0.95$0.08--
$50.00Dec 18$0.05$0.45$0.25$0.40 09/01$0.25–$1.38$0.25--
$50.00Jan 15$0.05$0.70$0.38$0.66 09/01$0.25–$1.63$0.38--
$50.00Feb 19$0.25$1.00$0.63$1.05 09/02$0.55–$1.88$0.63--
$50.00Mar 19$0.55$1.30$0.93$1.25 08/31$0.65–$2.20$0.93--
$50.00Jan 21$2.30$3.50$2.90$4.10 08/20$2.90–$4.95$2.90--
$45.00Sep 18$0.00$2.15$1.08$0.35 07/20$0.38–$1.08$0.35--
$45.00Nov 20$0.00$2.20$1.10$0.20 08/25$0.18–$1.10$0.20--
$45.00Dec 18$0.00$2.30$1.15$0.17 08/21$0.18–$1.15$0.17--
$45.00Jan 15$0.00$1.75$0.88$0.29 09/01$0.15–$1.30$0.29--
$45.00Feb 19$0.10$0.75$0.43$0.75 08/12$0.28–$1.48$0.43--
$45.00Mar 19$0.10$0.85$0.48$1.34 08/06$0.48–$1.65$0.48--
$45.00Jan 21$1.80$3.80$2.80$2.65 09/03$2.55–$3.90$2.65--
$40.00Nov 20$0.00$2.15$1.08$0.05 08/27$0.30–$1.08$0.05--
$40.00Dec 18$0.00$0.75$0.38$0.20 08/18$0.18–$1.13$0.20--
$40.00Jan 15$0.05$1.15$0.60$0.65 07/27$0.15–$0.78$0.60--
$40.00Feb 19$0.00$2.30$1.15$1.40 07/15$0.15–$1.15$1.15--
$40.00Mar 19$0.05$0.75$0.40$0.70 08/04$0.38–$1.25$0.40--
$40.00Jan 21$0.10$3.00$1.55$2.95 08/07$1.55–$2.50$1.55--
$35.00Dec 18$0.00$0.75$0.38$0.50 07/23$0.38–$1.13$0.38--
$35.00Jan 15$0.00$0.75$0.38$0.50 07/27$0.38–$0.57$0.38--
$35.00Feb 19$0.00$2.20$1.10$0.19 08/21$0.23–$1.18$0.19--
$35.00Jan 21$0.00$3.00$1.50$2.60 07/13$1.50–$1.90$1.50--

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 592
Total Puts 176
Put/Call Ratio 0.30
Net Difference 416

Prior's Put/Call Breakdown

Total Calls 247
Total Puts 51
Put/Call Ratio 0.21
Net Difference 196

Prior 7-Day Put/Call Summary

Total Calls 5,794
Total Puts 1,069
Average Put/Call Ratio 0.22
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