Tour v531
BAH
BOOZ ALLEN HAMILTON Class A
$78.32 -0.32%
$77.89 (-0.55%)🌙
as of 10/23 06:00 PM
(10/23 15:00) ◀
|
Friday, October 23, 2026 (6:00pm)
January 2026
|
▶ (10/26 18:14)
◀ 10/23 18:00 ▶

Option Volume

Detail
ℹ
Current (10/23) 1,196
Calls: 790 (66%)
Puts: 406 (34%)
Prior (10/22) 2,052
Calls: 1,518 (74%)
Puts: 534 (26%)
Current vs Prior -41.72%
Calls: -47.96% (Calls)
Puts: -23.97% (Puts)
Prior 7-Day Total 4,826
Calls: 3,630 (75%)
Puts: 1,196 (25%)
Prior 7-Day Average 689
Calls: 518 (75%)
Puts: 170 (25%)
Current vs Prior 7-Day Avg +73.48%
Calls: +52.34%
Puts: +137.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $448.7K
Calls: $392.4K (87%)
Puts: $56.3K (13%)
Prior (10/22) $699.3K
Calls: $585.5K (84%)
Puts: $113.8K (16%)
Current vs Prior -35.83%
Calls: -32.97%
Puts: -50.54%
Prior 7-Day Total $1.47M
Calls: $1.12M (76%)
Puts: $350.9K (24%)
Prior 7-Day Average $210.5K
Calls: $160.4K (76%)
Puts: $50.1K (24%)
Current vs Prior 7-Day Avg +113.15%
Calls: +144.68%
Puts: +12.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.51
Prior (10/22) 0.35
Current vs Prior +46.09%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +50.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 17,507
Calls: 9,674 (55%)
Puts: 7,833 (45%)
Prior (10/22) 16,400
Calls: 8,871 (54%)
Puts: 7,529 (46%)
Current vs Prior +6.75%
Prior 7-Day Total 92,984
Calls: 53,651 (58%)
Puts: 39,333 (42%)
Prior 7-Day Average 13,283
Calls: 7,664 (58%)
Puts: 5,619 (42%)
Current vs Prior 7-Day Avg +31.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.30% | 11.27%
Prior 11.33% | 13.36%
Current vs Prior -17.94% | -15.64%
Prior 7-Day Avg 9.16% | 12.89%
Current vs 7-Day Avg +1.45% | -12.53%
Prior 7-Day Eod 11.33% | 13.36%
Current vs 7-Day Eod -17.94% | -15.64%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.94% | 30.52%
Calls: 15.02% | 22.86%
Puts: 42.86% | 38.17%
Prior 13.77% | 21.37%
Calls: 15.79% | 15.05%
Puts: 11.76% | 27.69%
Current vs Prior +110.17% | +42.82%
Prior 7-Day Avg 24.24% | 19.86%
Calls: 22.30% | 23.14%
Puts: 26.17% | 16.59%
Current vs 7-Day Avg +19.41% | +53.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($392.4K) vs puts ($56.3K). Dollar volume significantly above 7-day average (113% higher). Below-average activity with volume down 42% vs prior. Bullish P/C ratio of 0.51.

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. 8 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 2021.9025.20$23.5514.0%--1.0021
$60.00Nov 2017.0020.20$18.6017.2%11.006
$65.00Nov 2012.5014.80$13.6516.8%--0.9430
$70.00Nov 207.9010.30$9.1026.4%120.85118
$75.00Nov 204.406.20$5.3034.0%310.65288
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 2011.1013.60$12.3520.2%--0.9019
$85.00Nov 207.009.50$8.2530.3%10.7663
$80.00Nov 203.805.70$4.7540.0%40.58157

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 777, top 156)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 200.901.50$1.2050.0%1560.241.3K
$95.00Nov 200.001.00$0.50200.0%1220.10243
$80.00Nov 202.053.00$2.5337.5%830.411.7K
$90.00Nov 200.150.60$0.38118.4%510.10227
$75.00Nov 204.406.20$5.3034.0%310.65288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.000.15$0.08187.5%1560.02355
$65.00Nov 200.200.40$0.3066.7%1130.07368
$75.00Nov 201.502.55$2.0351.7%330.35237
$70.00Nov 200.550.95$0.7553.3%110.16286
$80.00Nov 203.805.70$4.7540.0%40.58157

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 2.76, avg 6.32)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Nov 20$1.33$3.67$1.3342%2.76$81.33
$75.00$80.00Nov 20$2.77$2.23$2.7765%0.81$77.77
$85.00$90.00Nov 20$0.82$4.18$0.8224%5.10$85.82
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$0.45$4.55$0.4516%10.11$69.55
$65.00$60.00Nov 20$0.22$4.78$0.227%21.73$64.78
$75.00$70.00Nov 20$1.28$3.72$1.2835%2.91$73.72
$80.00$75.00Nov 20$2.72$2.28$2.7258%0.84$77.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.34, avg 0.21)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Nov 20$0.82$0.82$4.1876%0.20$85.82
$80.00$85.00Nov 20$1.33$1.33$3.6758%0.36$81.33
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 20$1.28$1.28$3.7265%0.34$73.72
$65.00$60.00Nov 20$0.22$0.22$4.7893%0.05$64.78
$70.00$65.00Nov 20$0.45$0.45$4.5584%0.10$69.55

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. 3 found (cheapest 9.30% of stock, avg 10.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Nov 20$2.53$4.75$7.28$72.72$87.289.30%
$75.00Nov 20$5.30$2.03$7.33$67.67$82.339.36%
$85.00Nov 20$1.20$8.25$9.45$75.55$94.4512.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.87% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Nov 20$0.38$0.30$0.68$64.32$90.68
$95.00$65.00Nov 20$0.50$0.30$0.80$64.20$95.80
$90.00$70.00Nov 20$0.38$0.75$1.13$68.87$91.13
$95.00$70.00Nov 20$0.50$0.75$1.25$68.75$96.25
$100.00$65.00Nov 20$1.00$0.30$1.30$63.70$101.30
$100.00$70.00Nov 20$1.00$0.75$1.75$68.25$101.75
$85.00$65.00Nov 20$1.20$0.30$1.50$63.50$86.50
$85.00$70.00Nov 20$1.20$0.75$1.95$68.05$86.95
$90.00$75.00Nov 20$0.38$2.03$2.41$72.59$92.41
$95.00$75.00Nov 20$0.50$2.03$2.53$72.47$97.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.26, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6585/90Nov 20$1.04$3.9670%0.26$63.96$86.04
65/7085/90Nov 20$1.27$3.7360%0.34$68.73$86.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 5.41, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Nov 20$0.51$4.4932%8.80
$70.00$75.00$80.00Nov 20$1.03$3.9744%3.85
$65.00$70.00$75.00Nov 20$0.75$4.2529%5.67
$60.00$65.00$70.00Nov 20$0.40$4.6015%11.50
$75.00$80.00$85.00Nov 20$1.44$3.5641%2.47
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Nov 20$0.78$4.2241%5.41
$80.00$85.00$90.00Nov 20$0.60$4.4032%7.33
$60.00$65.00$70.00Nov 20$0.23$4.7714%20.74
$65.00$70.00$75.00Nov 20$0.83$4.1728%5.02
$55.00$60.00$65.00Nov 20$0.17$4.836%28.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.50, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 20-$1.50$3.50
$65.00$70.001:2Nov 20-$4.55$0.45
$90.00$95.001:2Nov 20-$0.62$4.38
$95.00$100.001:2Nov 20-$1.50$3.50
$75.00$80.001:2Nov 20$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Nov 20-$1.25$3.75
$90.00$85.001:2Nov 20-$4.15$0.85
$80.00$75.001:2Nov 20$0.69$4.31
$75.00$70.001:2Nov 20$0.53$4.47
$70.00$65.001:2Nov 20$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.62%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Nov 20$2.050.412.1%2.62%4.76%831.7K
$85.00Nov 20$0.900.248.5%1.15%9.68%1561.3K
$90.00Nov 20$0.150.1014.9%0.19%15.10%51227

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. 193 contracts (avg 552 vol/day, 152 traded recently)

BAH averages only 552 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 $35.00 01-21 call last traded $38.68 on 10/01 (now $42.00/$46.00) — try a limit near $42.00. Also watch the $40.00 02-19 call last traded $30.30 on 10/08 (now $36.60/$40.20) — try a limit near $36.60; the $35.00 12-18 call last traded $34.10 on 10/05 (now $41.40/$45.50) — try a limit near $41.40. Most tradeable put: the $105.00 01-15 put last traded $30.42 on 09/10 (now $25.90/$28.50) — try a limit near $27.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Nov 20$2.05$3.00$2.53$1.96 10/16$0.65–$3.50$2.051.7K
$80.00Dec 18$2.45$4.00$3.23$2.00 10/14$1.25–$4.40$2.45211
$80.00Jan 15$3.30$5.50$4.40$3.93 10/12$1.67–$5.40$3.93211
$80.00Feb 19$4.90$7.60$6.25$5.10 10/16$2.35–$6.95$5.10284
$80.00Mar 19$5.30$7.90$6.60$7.60 09/21$3.15–$8.60$6.6024
$80.00Jan 21$11.50$14.90$13.20$11.50 10/16$8.25–$13.70$11.5084
$75.00Nov 20$4.40$6.20$5.30$3.80 10/16$1.27–$6.65$4.40288
$75.00Dec 18$5.00$7.20$6.10$3.80 10/16$2.23–$7.15$5.0069
$75.00Jan 15$6.00$8.50$7.25$5.80 10/16$2.42–$8.45$6.00190
$75.00Feb 19$7.60$10.00$8.80$6.10 10/13$3.80–$9.40$7.6073
$75.00Mar 19$8.10$11.00$9.55$11.35 09/17$4.45–$9.80$9.55101
$75.00Jan 21$14.00$17.50$15.75$13.40 10/16$10.05–$15.75$14.0055
$85.00Nov 20$0.90$1.50$1.20$1.00 10/16$0.33–$1.78$1.001.3K
$85.00Dec 18$1.70$2.15$1.92$1.54 10/16$0.65–$2.28$1.7086
$85.00Jan 15$1.50$3.70$2.60$1.70 10/14$0.98–$3.80$1.70159
$85.00Feb 19$2.90$5.90$4.40$2.60 10/14$1.63–$4.90$2.9028
$85.00Mar 19$3.30$6.10$4.70$4.16 10/12$2.30–$5.10$4.1610
$85.00Jun 17$5.90$8.50$7.20$6.09 10/16$5.75–$7.65$6.091
$85.00Jan 21$9.50$12.50$11.00$7.10 10/06$6.65–$12.00$9.5066
$70.00Nov 20$7.90$10.30$9.10$6.43 10/16$2.93–$9.95$7.90118
$70.00Dec 18$8.30$11.00$9.65$5.91 10/14$3.90–$10.40$8.3015
$70.00Jan 15$9.10$12.00$10.55$7.45 10/08$4.85–$11.15$9.1018
$70.00Feb 19$10.50$13.60$12.05$7.80 10/14$5.65–$12.50$10.50110
$70.00Mar 19$11.20$14.10$12.65$8.20 10/14$6.45–$13.00$11.2032
$70.00Jan 21$16.50$20.00$18.25$18.18 09/21$12.10–$18.25$18.18120
$90.00Nov 20$0.15$0.60$0.38$0.35 10/14$0.20–$0.90$0.35227
$90.00Dec 18$0.20$1.30$0.75$0.61 10/14$0.33–$1.53$0.61253
$90.00Jan 15$0.95$2.20$1.58$1.20 10/13$0.68–$1.90$1.20266
$90.00Feb 19$1.75$3.70$2.73$1.75 10/14$1.17–$3.45$1.7576
$90.00Mar 19$1.95$4.60$3.28$1.55 10/06$1.45–$4.05$1.9520
$90.00Jan 21$7.50$11.20$9.35$8.50 10/12$5.85–$10.00$8.5027
$90.00Jun 17$4.20$7.30$5.75--$5.75–$5.75—$4.202
$65.00Nov 20$12.50$14.80$13.65$6.50 10/05$5.60–$14.05$12.5030
$65.00Dec 18$12.90$15.10$14.00$8.97 10/08$6.25–$14.55$12.90144
$65.00Jan 15$13.30$15.90$14.60$9.72 10/08$7.25–$15.15$13.3067
$65.00Feb 19$14.30$17.20$15.75$7.70 10/07$8.15–$15.90$14.307
$65.00Jan 21$19.50$23.50$21.50$18.50 10/16$14.05–$21.50$19.5016
$95.00Nov 20$0.00$1.00$0.50$0.50 10/14$0.18–$1.15$0.50243
$95.00Dec 18$0.05$0.85$0.45$0.35 10/14$0.23–$0.90$0.3553
$95.00Jan 15$0.35$1.75$1.05$0.86 10/16$0.33–$1.78$0.8660
$95.00Feb 19$1.60$3.40$2.50$1.50 10/16$0.78–$2.60$1.6044
$95.00Mar 19$0.90$3.80$2.35$3.00 09/21$1.00–$2.93$2.357
$95.00Jan 21$6.00$9.00$7.50$5.45 10/08$4.85–$7.80$6.0072
$95.00Jun 17$3.00$5.90$4.45--$4.45–$4.45—$3.001
$60.00Nov 20$17.00$20.20$18.60$12.95 10/13$9.20–$18.75$17.006
$60.00Dec 18$17.20$19.90$18.55$15.11 10/16$9.45–$19.10$17.2046
$60.00Jan 15$17.60$20.10$18.85$15.80 10/16$10.50–$19.80$17.60110
$60.00Feb 19$18.30$21.00$19.65$13.13 09/28$11.30–$19.90$18.3011
$60.00Mar 19$18.60$21.50$20.05$16.81 10/16$11.90–$20.15$18.608
$60.00Jan 21$22.50$25.80$24.15$24.02 09/21$16.50–$24.20$24.0253
$100.00Nov 20$0.00$2.00$1.00$0.10 10/05$0.08–$1.00$0.1096
$100.00Dec 18$0.00$1.25$0.63$0.15 09/21$0.18–$0.80$0.1531
$100.00Jan 15$0.40$0.75$0.57$0.05 10/05$0.25–$1.20$0.40134
$100.00Mar 19$0.50$2.30$1.40$0.75 10/06$0.68–$1.80$0.7594
$100.00Jan 21$4.60$8.30$6.45$5.70 10/12$3.75–$7.00$5.7065
$100.00Feb 19$0.55$1.95$1.25--$1.25–$2.45$0.555
$100.00Jun 17$2.25$4.90$3.58--$3.58–$3.58$2.254
$55.00Nov 20$21.90$25.20$23.55$14.40 10/05$13.30–$23.65$21.9021
$55.00Jan 21$25.50$30.00$27.75$22.00 10/01$19.65–$28.00$25.5020
$55.00Jan 15$22.30$24.90$23.60--$23.60–$23.90$22.305
$55.00Feb 19$22.70$25.40$24.05--$24.05–$24.40$22.702
$55.00Mar 19$22.90$26.00$24.45--$24.40–$24.45$22.901
$105.00Nov 20$0.00$0.25$0.13$0.45 09/17$0.13–$1.02$0.1377
$105.00Dec 18$0.00$2.20$1.10$0.40 09/10$0.33–$2.45$0.4013
$105.00Jan 15$0.00$2.30$1.15$0.30 09/30$0.18–$1.22$0.3055
$105.00Mar 19$0.10$3.20$1.65$0.65 09/29$0.53–$1.75$0.6543
$105.00Feb 19$0.00$2.20$1.10--$1.10–$2.45--24
$105.00Jan 21$3.50$7.20$5.35--$5.35–$5.35$3.5034
$50.00Nov 20$26.80$30.10$28.45$20.59 09/28$18.30–$28.65$26.806
$50.00Jan 15$26.60$30.30$28.45$30.09 09/14$18.80–$28.75$28.4510
$50.00Jan 21$29.50$33.50$31.50$28.00 09/02$22.30–$32.10$29.5017
$50.00Dec 18$26.70$30.20$28.45--$28.45–$28.75$26.706
$50.00Feb 19$27.40$30.40$28.90--$28.90–$28.95$27.4012
$50.00Mar 19$27.50$30.40$28.95--$28.95–$28.95$27.502
$110.00Nov 20$0.00$0.30$0.15$0.40 09/15$0.13–$2.45$0.1544
$110.00Jan 15$0.00$2.20$1.10$0.38 09/25$0.23–$2.45$0.3814
$110.00Feb 19$0.00$1.00$0.50$1.45 08/21$0.35–$2.45$0.5021
$110.00Jan 21$4.00$6.60$5.30$5.85 09/01$2.88–$5.55$5.30561
$110.00Dec 18$0.00$1.40$0.70--$0.70–$2.45--1
$45.00Jan 21$33.40$37.50$35.45$36.50 09/17$25.25–$35.45$35.4541
$45.00Feb 19$32.10$35.00$33.55--$33.55–$33.95$32.101
$115.00Nov 20$0.00$0.15$0.08$0.21 09/29$0.08–$2.45$0.084
$115.00Dec 18$0.00$1.00$0.50$0.10 10/02$0.05–$2.45$0.10--
$115.00Jan 15$0.00$2.20$1.10$0.47 08/26$0.33–$1.15$0.47497
$115.00Feb 19$0.00$1.90$0.95$0.30 10/08$0.20–$1.95$0.3012
$115.00Mar 19$0.00$2.65$1.33--$1.33–$2.45--15
$115.00Jan 21$2.00$5.70$3.85--$3.85–$4.50$2.0012
$40.00Feb 19$36.60$40.20$38.40$30.30 10/08$28.15–$38.45$36.602
$40.00Jan 21$37.50$41.50$39.50$32.01 09/30$28.85–$39.50$37.5041
$40.00Jan 15$36.50$40.20$38.35--$38.35–$38.45$36.502
$120.00Jan 15$0.00$2.15$1.08$0.75 09/28$0.03–$1.13$0.7514
$120.00Feb 19$0.00$0.95$0.48$0.53 08/26$0.23–$2.45$0.482
$120.00Jan 21$2.00$4.70$3.35$2.75 10/08$2.30–$4.25$2.7546
$120.00Nov 20$0.00$2.15$1.08--$1.08–$2.45--38
$35.00Dec 18$41.40$45.50$43.45$34.10 10/05$32.75–$43.45$41.403
$35.00Jan 21$42.00$46.00$44.00$38.68 10/01$33.50–$44.00$42.003
$125.00Feb 19$0.00$2.15$1.08$0.80 09/10$0.15–$2.45$0.8017
$125.00Jan 21$1.60$4.20$2.90$2.50 10/08$2.13–$3.80$2.509
$125.00Nov 20$0.00$2.15$1.08--$1.08–$2.45--4
$125.00Jan 15$0.00$1.75$0.88--$0.88–$2.45--4
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Nov 20$3.80$5.70$4.75$10.20 10/01$4.75–$13.30$4.75157
$80.00Dec 18$4.60$6.60$5.60$13.25 10/07$5.60–$13.40$5.604
$80.00Jan 15$5.20$7.90$6.55$9.00 10/16$6.55–$13.85$6.55127
$80.00Feb 19$6.30$9.30$7.80$11.30 10/13$7.80–$14.60$7.8085
$80.00Mar 19$6.80$10.00$8.40$11.81 08/26$8.40–$14.95$8.407
$80.00Jan 21$11.10$15.50$13.30$18.75 10/05$13.30–$18.50$13.3049
$75.00Nov 20$1.50$2.55$2.03$4.70 10/16$2.03–$9.15$2.03237
$75.00Dec 18$1.40$3.70$2.55$5.70 10/12$2.55–$9.45$2.5519
$75.00Jan 15$3.10$5.30$4.20$7.20 09/25$3.95–$9.85$4.20849
$75.00Feb 19$4.20$7.10$5.65$8.10 10/13$5.65–$11.25$5.65142
$75.00Mar 19$4.90$7.60$6.25$8.70 10/13$6.25–$11.55$6.2522
$75.00Jan 21$9.90$12.80$11.35$12.35 10/16$11.00–$16.50$11.3552
$85.00Nov 20$7.00$9.50$8.25$11.75 10/16$8.25–$18.90$8.2563
$85.00Dec 18$7.30$9.80$8.55$17.74 10/02$8.55–$17.80$8.557
$85.00Jan 15$8.20$10.80$9.50$13.90 10/13$9.50–$18.35$9.50102
$85.00Feb 19$9.90$12.20$11.05$16.87 09/29$11.05–$18.65$11.0539
$85.00Mar 19$9.80$12.70$11.25$18.80 10/02$11.25–$19.15$11.2518
$85.00Jan 21$14.00$18.50$16.25--$16.25–$16.50$14.0019
$70.00Nov 20$0.55$0.95$0.75$2.65 10/16$0.75–$5.65$0.75286
$70.00Dec 18$0.85$2.50$1.68$4.50 08/27$1.68–$6.20$1.6833
$70.00Jan 15$1.10$3.90$2.50$5.00 10/14$2.17–$6.65$2.50396
$70.00Feb 19$2.10$5.10$3.60$5.60 10/13$3.60–$8.05$3.6066
$70.00Mar 19$3.20$5.60$4.40$6.00 10/13$4.40–$8.45$4.4012
$70.00Jan 21$7.60$10.70$9.15$10.23 10/12$9.15–$12.75$9.1565
$90.00Nov 20$11.10$13.60$12.35$18.30 10/13$12.35–$22.70$12.3519
$90.00Jan 15$12.20$14.50$13.35$14.55 08/20$13.35–$22.70$13.3513
$90.00Feb 19$12.90$15.70$14.30$14.10 09/15$14.30–$22.95$14.1025
$90.00Jan 21$17.00$20.90$18.95$21.20 10/16$18.95–$25.95$18.9559
$90.00Dec 18$11.70$13.90$12.80--$12.80–$13.25$11.701
$65.00Nov 20$0.20$0.40$0.30$1.22 10/16$0.30–$3.08$0.30368
$65.00Dec 18$0.35$1.10$0.73$1.75 10/16$0.73–$4.30$0.7346
$65.00Jan 15$0.75$2.10$1.43$2.40 10/16$1.43–$4.35$1.43188
$65.00Feb 19$0.75$3.40$2.08$3.60 10/13$2.08–$5.50$2.08146
$65.00Mar 19$1.55$4.30$2.93$5.40 10/06$2.93–$5.55$2.9323
$65.00Jan 21$7.00$8.40$7.70$7.08 10/12$7.65–$9.80$7.0839
$95.00Dec 18$16.20$18.80$17.50$21.89 09/25$17.50–$27.45$17.50--
$95.00Jan 15$15.80$19.00$17.40$25.74 09/29$17.40–$27.30$17.4035
$95.00Nov 20$15.90$18.50$17.20--$17.20–$17.30$15.903
$95.00Feb 19$16.80$20.00$18.40--$18.40–$18.50$16.805
$95.00Jan 21$22.00$24.50$23.25--$22.55–$23.25$22.004
$60.00Nov 20$0.00$0.15$0.08$0.47 10/16$0.08–$1.43$0.08355
$60.00Dec 18$0.15$0.60$0.38$0.95 10/13$0.38–$1.90$0.38249
$60.00Jan 15$0.20$1.15$0.68$1.20 10/16$0.68–$3.03$0.68222
$60.00Feb 19$0.40$1.90$1.15$2.40 10/14$0.95–$3.35$1.15107
$60.00Mar 19$0.30$3.60$1.95$3.80 10/05$1.93–$4.00$1.9515
$60.00Jun 17$2.15$3.50$2.83$3.60 10/16$2.83–$4.05$2.831
$60.00Jan 21$2.95$6.10$4.53$7.00 10/01$4.53–$8.40$4.5338
$100.00Nov 20$20.60$23.40$22.00$29.70 09/30$22.00–$32.35$22.009
$100.00Dec 18$20.60$23.50$22.05$29.80 09/30$22.05–$32.75$22.051
$100.00Jan 21$24.40$27.90$26.15$31.00 10/08$26.10–$34.35$26.1519
$100.00Jan 15$20.90$23.70$22.30--$22.30–$22.45$20.9058
$100.00Feb 19$21.10$24.30$22.70--$22.70–$22.90$21.101
$55.00Nov 20$0.00$0.05$0.03$0.20 10/16$0.03–$0.60$0.03153
$55.00Dec 18$0.00$0.50$0.25$0.85 10/02$0.25–$0.98$0.2592
$55.00Jan 15$0.05$0.65$0.35$0.90 10/08$0.35–$1.15$0.3599
$55.00Feb 19$0.30$1.70$1.00$1.95 10/07$0.80–$2.00$1.00226
$55.00Mar 19$0.00$2.00$1.00$1.85 09/30$1.00–$2.40$1.00104
$55.00Jan 21$3.30$5.50$4.40$5.18 09/28$4.08–$6.55$4.4085
$55.00Jun 17$1.15$2.50$1.83--$1.83–$2.45$1.157
$105.00Nov 20$25.50$28.30$26.90$32.25 09/04$26.90–$37.80$26.90--
$105.00Jan 15$25.90$28.50$27.20$30.42 09/10$27.20–$37.60$27.2034
$105.00Feb 19$25.70$29.30$27.50$30.73 09/10$27.50–$37.70$27.503
$105.00Mar 19$26.00$29.00$27.50$33.03 09/09$27.50–$37.55$27.507
$105.00Jan 21$28.00$32.00$30.00$34.75 09/04$29.85–$38.75$30.0025
$50.00Nov 20$0.00$0.80$0.40$0.28 08/25$0.03–$1.13$0.28264
$50.00Dec 18$0.00$2.15$1.08$0.25 09/15$0.13–$1.08$0.2568
$50.00Jan 15$0.00$0.95$0.48$0.67 10/16$0.33–$1.33$0.4865
$50.00Feb 19$0.00$2.30$1.15$0.60 10/13$0.55–$1.70$0.60162
$50.00Mar 19$0.10$1.05$0.58$0.83 10/14$0.58–$1.78$0.5827
$50.00Jun 17$0.50$2.00$1.25$1.66 10/16$1.25–$2.45$1.2524
$50.00Jan 21$1.80$4.50$3.15$3.90 10/08$2.65–$4.35$3.1551
$110.00Feb 19$30.50$34.10$32.30--$32.05–$32.30$30.502
$110.00Jan 21$32.00$36.00$34.00--$34.00–$34.50$32.0010
$45.00Nov 20$0.00$2.15$1.08$0.15 09/08$0.38–$2.50$0.1518
$45.00Dec 18$0.00$1.95$0.98$0.17 08/21$0.10–$1.13$0.1713
$45.00Jan 15$0.00$0.95$0.48$0.25 10/06$0.18–$1.25$0.25116
$45.00Feb 19$0.00$1.15$0.57$0.53 10/02$0.40–$1.30$0.5324
$45.00Mar 19$0.00$1.80$0.90$0.45 10/14$0.38–$1.33$0.4511
$45.00Jan 21$1.80$4.50$3.15$2.65 09/03$2.35–$3.15$2.65107
$40.00Nov 20$0.00$2.15$1.08$0.05 08/27$0.38–$2.45$0.0513
$40.00Jan 15$0.00$1.15$0.57$0.20 09/10$0.38–$1.20$0.20502
$40.00Dec 18$0.00$0.75$0.38--$0.38–$0.60--4
$40.00Feb 19$0.00$1.30$0.65--$0.65–$1.23--13
$40.00Mar 19$0.00$0.80$0.40--$0.40–$1.08--1
$40.00Jan 21$0.00$3.00$1.50--$1.50–$2.55--559
$120.00Jan 21$41.00$45.00$43.00--$43.00–$43.00$41.003
$35.00Feb 19$0.00$0.75$0.38$0.19 08/21$0.10–$1.20$0.198
$35.00Dec 18$0.00$0.75$0.38--$0.38–$1.18--5
$35.00Jan 15$0.00$1.15$0.57--$0.57–$0.57--3
$35.00Jan 21$0.00$3.10$1.55--$1.55–$1.75--12
$125.00Jan 21$45.50$49.50$47.50--$47.50–$47.50$45.504
$130.00Jan 21$50.00$54.00$52.00--$52.00–$52.50$50.003
$135.00Jan 21$55.00$59.00$57.00--$57.00–$57.00$55.001

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 790
Total Puts 406
Put/Call Ratio 0.51
Net Difference 384

Prior's Put/Call Breakdown

Total Calls 1,518
Total Puts 534
Put/Call Ratio 0.35
Net Difference 984

Prior 7-Day Put/Call Summary

Total Calls 3,630
Total Puts 1,196
Average Put/Call Ratio 0.34
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