Tour v533
BAH
BOOZ ALLEN HAMILTON Class A
$87.02 -1.14%
$87.00 (-0.02%)🌙
as of 11/03 06:17 PM
(11/2 18:13) ◀
|
Tuesday, November 3, 2026 (6:17pm)
January 2026
|
▶ (11/4 18:20)
◀ 11/3 18:17 ▶

Option Volume

Detail
ℹ
Current (11/03) 1,450
Calls: 1,392 (96%)
Puts: 58 (4%)
Prior (11/02) 1,525
Calls: 324 (21%)
Puts: 1,201 (79%)
Current vs Prior -4.92%
Calls: +329.63% (Calls)
Puts: -95.17% (Puts)
Prior 7-Day Total 6,687
Calls: 3,549 (53%)
Puts: 3,138 (47%)
Prior 7-Day Average 955
Calls: 507 (53%)
Puts: 448 (47%)
Current vs Prior 7-Day Avg +51.79%
Calls: +174.56%
Puts: -87.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $210.6K
Calls: $192.7K (92%)
Puts: $17.9K (8%)
Prior (11/02) $556.6K
Calls: $269.6K (48%)
Puts: $286.9K (52%)
Current vs Prior -62.16%
Calls: -28.54%
Puts: -93.77%
Prior 7-Day Total $2.99M
Calls: $2.10M (70%)
Puts: $893.3K (30%)
Prior 7-Day Average $427.1K
Calls: $299.5K (70%)
Puts: $127.6K (30%)
Current vs Prior 7-Day Avg -50.70%
Calls: -35.66%
Puts: -85.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.04
Prior (11/02) 3.71
Current vs Prior -98.88%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -96.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 6,723
Calls: 5,804 (86%)
Puts: 919 (14%)
Prior (11/02) 6,196
Calls: 3,685 (59%)
Puts: 2,511 (41%)
Current vs Prior +8.51%
Prior 7-Day Total 62,359
Calls: 41,015 (66%)
Puts: 21,344 (34%)
Prior 7-Day Average 8,908
Calls: 5,859 (66%)
Puts: 3,049 (34%)
Current vs Prior 7-Day Avg -24.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.81% | 10.80%
Prior 7.84% | 10.79%
Current vs Prior -13.07% | +0.08%
Prior 7-Day Avg 7.82% | 10.76%
Current vs 7-Day Avg -12.82% | +0.39%
Prior 7-Day Eod 7.84% | 10.79%
Current vs 7-Day Eod -13.07% | +0.08%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.94% | 30.52%
Calls: 15.02% | 22.86%
Puts: 42.86% | 38.17%
Prior 28.94% | 30.52%
Calls: 15.02% | 22.86%
Puts: 42.86% | 38.17%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.94% | 30.52%
Calls: 15.02% | 22.86%
Puts: 42.86% | 38.17%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($192.7K) vs puts ($17.9K). Light premium activity with dollar volume down 62% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (1,392 calls vs 58 puts). P/C ratio dropping 99% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- 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 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 2011.3012.90$12.1013.2%50.94--
$80.00Nov 207.108.00$7.5511.9%40.831.7K
$80.00Dec 188.109.80$8.9519.0%300.75229
$85.00Nov 202.805.10$3.9558.2%290.621.4K
$85.00Dec 185.206.00$5.6014.3%150.58104
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 207.709.80$8.7524.0%10.83--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.3K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 200.351.00$0.6895.6%1.0K0.17198
$90.00Nov 201.252.00$1.6346.0%920.35313
$100.00Dec 180.701.20$0.9552.6%370.1655
$80.00Dec 188.109.80$8.9519.0%300.75229
$85.00Nov 202.805.10$3.9558.2%290.621.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 200.000.15$0.08187.5%50.02334
$70.00Dec 180.200.65$0.43104.7%50.07--
$75.00Dec 180.501.10$0.8075.0%50.13--
$80.00Dec 181.652.15$1.9026.3%50.269
$75.00Nov 200.100.30$0.20100.0%30.06302

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 8.0%, max 11.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Nov 20Dec 1842.0%37.6%11.8%341.9K
$95.00Nov 20Dec 1841.7%39.1%6.6%1.0K288
$85.00Nov 20Dec 1837.8%37.2%1.7%441.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Nov 20Dec 1842.0%37.6%11.8%7166

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 1.25, avg 12.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Dec 18$2.22$2.78$2.2258%1.25$87.22
$90.00$95.00Nov 20$0.95$4.05$0.9535%4.26$90.95
$85.00$90.00Nov 20$2.32$2.68$2.3262%1.16$87.32
$95.00$100.00Dec 18$0.85$4.15$0.8526%4.88$95.85
$90.00$95.00Dec 18$1.58$3.42$1.5841%2.16$91.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$65.00Nov 20$0.12$9.88$0.126%82.33$74.88
$75.00$70.00Dec 18$0.37$4.63$0.3713%12.51$74.63
$95.00$80.00Nov 20$8.00$7.00$8.0083%0.88$87.00
$80.00$75.00Nov 20$0.55$4.45$0.5517%8.09$79.45
$80.00$75.00Dec 18$1.10$3.90$1.1026%3.55$78.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.28, avg 0.18)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$105.00Nov 20$0.55$0.55$9.4583%0.06$95.55
$90.00$95.00Dec 18$1.58$1.58$3.4259%0.46$91.58
$95.00$100.00Dec 18$0.85$0.85$4.1574%0.20$95.85
$90.00$95.00Nov 20$0.95$0.95$4.0565%0.23$90.95
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$75.00Dec 18$1.10$1.10$3.9074%0.28$78.90
$80.00$75.00Nov 20$0.55$0.55$4.4583%0.12$79.45
$75.00$70.00Dec 18$0.37$0.37$4.6387%0.08$74.63
$75.00$65.00Nov 20$0.12$0.12$9.8894%0.01$74.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.70, cheapest $1.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Nov 20Dec 18$1.6537.8%37.2%
$90.00Nov 20Dec 18$1.7538.8%40.3%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.54% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Nov 20$7.55$0.75$8.30$71.70$88.309.54%
$95.00Nov 20$0.68$8.75$9.43$85.57$104.4310.84%
$80.00Dec 18$8.95$1.90$10.85$69.15$90.8512.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 1.01% of stock, avg 3.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Nov 20$0.68$0.20$0.88$74.12$95.88
$95.00$80.00Nov 20$0.68$0.75$1.43$78.57$96.43
$100.00$70.00Dec 18$0.95$0.43$1.38$68.62$101.38
$100.00$75.00Dec 18$0.95$0.80$1.75$73.25$101.75
$90.00$75.00Nov 20$1.63$0.20$1.83$73.17$91.83
$95.00$70.00Dec 18$1.80$0.43$2.23$67.77$97.23
$90.00$80.00Nov 20$1.63$0.75$2.38$77.62$92.38
$95.00$75.00Dec 18$1.80$0.80$2.60$72.40$97.60
$100.00$80.00Dec 18$0.95$1.90$2.85$77.15$102.85
$95.00$80.00Dec 18$1.80$1.90$3.70$76.30$98.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.64, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/8095/100Dec 18$1.95$3.0548%0.64$78.05$96.95
70/7595/100Dec 18$1.22$3.7861%0.32$73.78$96.22
75/8090/95Nov 20$1.50$3.5048%0.43$78.50$91.50
65/7595/105Nov 20$0.67$9.3378%0.07$74.33$95.67
75/8095/105Nov 20$1.10$8.9066%0.12$78.90$96.10
65/7590/95Nov 20$1.07$8.9360%0.12$73.93$91.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 2.91, cheapest $0.64)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Nov 20$1.28$3.7248%2.91
$85.00$90.00$95.00Dec 18$0.64$4.3631%6.81
$85.00$90.00$95.00Nov 20$1.37$3.6345%2.65
$75.00$80.00$85.00Nov 20$0.95$4.0532%4.26
$90.00$95.00$100.00Dec 18$0.73$4.2725%5.85
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Dec 18$0.73$4.2719%5.85

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 $-0.35, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Nov 20-$0.35$4.65
$75.00$80.001:2Nov 20-$3.00$2.00
$90.00$95.001:2Dec 18-$0.22$4.78
$85.00$90.001:2Dec 18-$1.16$3.84
$80.00$85.001:2Dec 18-$2.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Dec 18-$0.06$4.94
$80.00$75.001:2Dec 18$0.30$4.70
$75.00$65.001:2Nov 20$0.04$9.96
$95.00$80.001:2Nov 20$7.25$7.75
$80.00$75.001:2Nov 20$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.39%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Dec 18$2.950.413.4%3.39%6.81%6--
$95.00Dec 18$1.500.279.2%1.72%10.89%590
$100.00Dec 18$0.700.1614.9%0.80%15.72%3755
$90.00Nov 20$1.250.353.4%1.44%4.86%92313
$95.00Nov 20$0.350.179.2%0.40%9.57%1.0K198

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. 180 contracts (avg 539 vol/day, 179 traded recently)

BAH averages only 539 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 02-19 call last traded $12.90 on 10/30 (now $10.50/$11.60) — try a limit near $11.05. Also watch the $85.00 01-15 call last traded $4.35 on 10/28 (now $6.50/$7.20) — try a limit near $6.50; the $80.00 11-20 call last traded $8.60 on 10/30 (now $7.10/$8.00) — try a limit near $7.55. Most tradeable put: the $100.00 01-15 put last traded $12.20 on 10/30 (now $13.30/$15.30) — try a limit near $13.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Nov 20$2.80$5.10$3.95$4.93 10/30$0.33–$4.95$3.951.4K
$85.00Dec 18$5.20$6.00$5.60$7.00 10/30$0.65–$6.55$5.60104
$85.00Jan 15$6.50$7.20$6.85$4.35 10/28$0.98–$7.65$6.50173
$85.00Feb 19$8.00$9.30$8.65$9.70 10/30$1.63–$8.85$8.65--
$85.00Mar 19$8.70$10.10$9.40$9.25 10/30$2.30–$9.90$9.25--
$85.00Jun 17$11.00$13.50$12.25$6.09 10/16$5.75–$12.85$11.00--
$85.00Jan 21$15.50$18.10$16.80$17.40 10/30$6.65–$17.40$16.80--
$90.00Nov 20$1.25$2.00$1.63$2.09 10/30$0.22–$2.23$1.63313
$90.00Dec 18$2.95$3.80$3.38$4.00 10/30$0.33–$3.90$3.38--
$90.00Jan 15$4.30$5.00$4.65$5.20 10/30$0.68–$4.95$4.65293
$90.00Feb 19$4.90$6.30$5.60$7.43 10/30$1.17–$7.05$5.60--
$90.00Mar 19$6.40$7.60$7.00$7.81 10/30$1.45–$7.85$7.00--
$90.00Jun 17$8.60$11.00$9.80$11.25 10/30$4.75–$10.60$9.80--
$90.00Jan 21$13.00$15.60$14.30$16.05 10/30$5.85–$14.70$14.30--
$80.00Nov 20$7.10$8.00$7.55$8.60 10/30$0.65–$9.05$7.551.7K
$80.00Dec 18$8.10$9.80$8.95$10.82 10/30$1.25–$9.85$8.95229
$80.00Jan 15$9.00$11.10$10.05$11.55 10/30$1.67–$11.05$10.05--
$80.00Feb 19$10.50$11.60$11.05$12.90 10/30$2.35–$11.85$11.05302
$80.00Mar 19$11.40$13.50$12.45$9.70 10/29$3.15–$12.75$11.40--
$80.00Jun 17$13.90$16.10$15.00$12.63 10/26$7.75–$15.95$13.90--
$80.00Jan 21$18.00$20.60$19.30$19.50 10/30$8.25–$19.70$19.30--
$95.00Nov 20$0.35$1.00$0.68$0.81 10/30$0.18–$0.80$0.68198
$95.00Dec 18$1.50$2.10$1.80$2.00 10/30$0.23–$2.23$1.8090
$95.00Jan 15$2.40$3.30$2.85$3.68 10/30$0.33–$3.15$2.8590
$95.00Feb 19$3.00$4.50$3.75$3.00 10/29$0.78–$5.05$3.00--
$95.00Mar 19$3.70$6.20$4.95$6.35 10/30$1.00–$5.90$4.95--
$95.00Jun 17$6.30$9.00$7.65$8.93 10/30$3.30–$8.65$7.65--
$95.00Jan 21$11.00$14.00$12.50$13.57 10/30$4.85–$13.30$12.50--
$75.00Nov 20$11.30$12.90$12.10$14.13 10/30$1.27–$13.65$12.10--
$75.00Dec 18$12.00$14.00$13.00$14.80 10/30$2.23–$14.10$13.00--
$75.00Jan 15$12.80$14.90$13.85$13.05 10/30$2.42–$14.80$13.05--
$75.00Feb 19$13.60$15.10$14.35$16.00 10/30$3.80–$15.70$14.35--
$75.00Mar 19$14.80$16.80$15.80$16.95 10/30$4.45–$16.30$15.80--
$75.00Jun 17$17.00$19.10$18.05$19.11 10/30$9.55–$18.85$18.05--
$75.00Jan 21$20.90$23.00$21.95$22.95 10/30$10.05–$22.25$21.95--
$100.00Nov 20$0.10$0.60$0.35$0.27 10/30$0.08–$1.10$0.27--
$100.00Dec 18$0.70$1.20$0.95$1.25 10/30$0.18–$1.13$0.9555
$100.00Jan 15$1.45$2.05$1.75$2.24 10/30$0.25–$1.88$1.75127
$100.00Feb 19$2.20$3.20$2.70$3.60 10/30$0.57–$3.38$2.70--
$100.00Mar 19$2.70$4.40$3.55$2.05 10/22$0.68–$3.88$2.70--
$100.00Jun 17$4.70$7.30$6.00$4.90 10/29$2.50–$6.30$4.90--
$100.00Jan 21$9.70$11.90$10.80$6.20 10/22$3.75–$10.85$9.7065
$70.00Nov 20$16.40$18.70$17.55$19.11 10/30$2.93–$18.40$17.55--
$70.00Dec 18$16.40$18.90$17.65$7.00 10/19$3.90–$18.50$16.40--
$70.00Jan 15$16.80$19.30$18.05$15.00 10/26$4.85–$19.25$16.80--
$70.00Feb 19$17.70$19.10$18.40$20.20 10/30$5.65–$19.75$18.40--
$70.00Mar 19$18.00$20.60$19.30$16.78 10/26$6.45–$20.15$18.00--
$70.00Jan 21$23.50$26.50$25.00$26.50 10/30$12.10–$25.20$25.00--
$105.00Nov 20$0.00$0.25$0.13$0.05 10/30$0.03–$1.02$0.0578
$105.00Dec 18$0.05$0.80$0.43$0.40 09/10$0.30–$2.45$0.40--
$105.00Jan 15$0.70$1.20$0.95$1.00 10/30$0.18–$1.75$0.9556
$105.00Feb 19$0.65$2.65$1.65$2.20 10/30$0.35–$2.45$1.65--
$105.00Mar 19$1.80$3.50$2.65$0.65 09/29$0.53–$2.95$1.80--
$105.00Jun 17$3.10$5.80$4.45$3.46 10/26$2.08–$4.95$3.46--
$105.00Jan 21$7.50$10.50$9.00$9.74 10/30$3.40–$9.75$9.00--
$65.00Nov 20$21.10$23.10$22.10$11.12 10/22$5.60–$23.55$21.10--
$65.00Dec 18$21.20$23.50$22.35$14.70 10/22$6.25–$23.65$21.20--
$65.00Jan 15$21.70$23.90$22.80$17.60 10/26$7.25–$23.50$21.70--
$65.00Feb 19$21.10$24.60$22.85$7.70 10/07$8.15–$24.35$21.10--
$65.00Jun 17$23.90$26.20$25.05$22.35 10/29$14.95–$25.65$23.90--
$65.00Jan 21$27.00$29.60$28.30$24.00 10/26$14.05–$28.90$27.00--
$110.00Nov 20$0.00$0.75$0.38$0.40 09/15$0.05–$2.45$0.38--
$110.00Jan 15$0.40$1.10$0.75$0.38 09/25$0.23–$2.45$0.4017
$110.00Feb 19$0.65$2.10$1.38$1.05 10/26$0.35–$2.45$1.05--
$110.00Jun 17$2.05$4.90$3.48$2.90 10/29$1.68–$4.10$2.90--
$110.00Jan 21$7.00$8.70$7.85$8.70 10/30$2.88–$8.30$7.85573
$60.00Nov 20$26.20$28.70$27.45$15.90 10/23$9.20–$28.75$26.20--
$60.00Dec 18$26.20$28.50$27.35$15.11 10/16$9.45–$28.65$26.20--
$60.00Jan 15$26.50$28.80$27.65$15.00 10/23$10.50–$28.45$26.50--
$60.00Feb 19$26.30$29.00$27.65$13.13 09/28$11.30–$29.00$26.30--
$60.00Mar 19$26.80$29.20$28.00$16.81 10/16$11.90–$28.95$26.80--
$60.00Jan 21$30.50$33.50$32.00$28.32 10/27$16.50–$32.35$30.50--
$115.00Nov 20$0.00$0.75$0.38$0.21 09/29$0.08–$2.45$0.21--
$115.00Dec 18$0.00$0.75$0.38$0.10 10/02$0.05–$2.45$0.10--
$115.00Jan 15$0.05$0.55$0.30$0.41 10/30$0.30–$1.15$0.30--
$115.00Feb 19$0.50$1.30$0.90$0.30 10/08$0.20–$1.95$0.50--
$115.00Mar 19$0.70$1.85$1.27$1.55 10/30$0.38–$2.45$1.27--
$55.00Nov 20$31.20$33.60$32.40$14.40 10/05$13.30–$33.40$31.20--
$55.00Jan 15$30.10$34.20$32.15$23.19 10/22$14.15–$33.60$30.10--
$55.00Feb 19$31.30$33.80$32.55$34.30 10/30$14.85–$33.55$32.55--
$55.00Jan 21$34.20$37.50$35.85$35.77 10/30$19.65–$36.00$35.77--
$120.00Jan 15$0.00$0.75$0.38$0.05 10/22$0.28–$1.13$0.05--
$120.00Jan 21$5.10$6.60$5.85$2.75 10/08$2.30–$5.85$5.10--
$50.00Nov 20$36.00$38.90$37.45$20.59 09/28$18.30–$38.40$36.00--
$50.00Jan 15$35.20$39.20$37.20$30.09 09/14$18.80–$38.60$35.20--
$50.00Jun 17$36.80$39.40$38.10$34.03 10/29$25.55–$38.95$36.80--
$50.00Jan 21$38.20$41.00$39.60$32.02 10/22$22.30–$40.00$38.20--
$125.00Feb 19$0.10$0.75$0.43$0.80 09/10$0.25–$2.45$0.43--
$125.00Jan 21$3.40$6.70$5.05$2.50 10/08$2.13–$5.05$3.40--
$45.00Jan 21$42.30$45.00$43.65$36.50 09/17$25.25–$44.25$42.30--
$130.00Feb 19$0.05$0.75$0.40$0.10 10/01$0.28–$2.45$0.10--
$40.00Feb 19$45.10$49.10$47.10$30.30 10/08$28.15–$48.45$45.10--
$40.00Jan 21$46.40$49.50$47.95$32.01 09/30$28.85–$48.75$46.40--
$135.00Jan 15$0.00$0.75$0.38$0.37 09/03$0.38–$2.45$0.37--
$135.00Feb 19$0.00$0.80$0.40$0.13 10/01$0.20–$2.45$0.13--
$135.00Jan 21$1.50$5.40$3.45$2.20 10/02$1.60–$3.85$2.20--
$35.00Dec 18$50.20$54.10$52.15$34.10 10/05$32.75–$53.40$50.20--
$35.00Jan 21$50.00$54.50$52.25$53.51 10/30$33.50–$53.50$52.25--
$140.00Jan 15$0.00$0.75$0.38$0.74 10/16$0.30–$2.45$0.38--
$150.00Jan 15$0.00$0.70$0.35$0.05 10/30$0.28–$2.45$0.0533
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Nov 20$1.40$2.55$1.98$1.71 10/30$1.78–$18.90$1.71--
$85.00Dec 18$3.20$4.40$3.80$3.20 10/30$3.35–$17.80$3.20--
$85.00Jan 15$4.40$4.90$4.65$5.90 10/29$4.10–$18.35$4.65--
$85.00Feb 19$4.70$6.60$5.65$5.50 10/30$5.50–$18.65$5.50--
$85.00Mar 19$6.00$8.10$7.05$14.26 10/23$6.60–$19.15$7.05--
$85.00Jan 21$11.20$14.20$12.70$12.10 10/30$12.10–$22.15$12.10--
$90.00Nov 20$3.90$5.60$4.75$4.30 10/30$4.40–$22.70$4.30--
$90.00Dec 18$6.00$6.90$6.45$5.47 10/30$5.55–$22.40$6.00--
$90.00Jan 15$6.90$7.60$7.25$7.30 10/30$6.60–$22.70$7.25--
$90.00Feb 19$7.40$9.30$8.35$10.93 10/26$8.15–$22.95$8.35--
$90.00Mar 19$8.30$11.00$9.65$11.65 10/26$9.00–$23.05$9.65--
$90.00Jan 21$13.90$16.80$15.35$14.40 10/30$14.80–$25.95$14.40--
$80.00Nov 20$0.55$0.95$0.75$0.57 10/30$0.63–$13.30$0.57157
$80.00Dec 18$1.65$2.15$1.90$1.62 10/30$1.63–$13.40$1.659
$80.00Jan 15$2.45$2.90$2.68$2.15 10/30$2.35–$13.85$2.45--
$80.00Feb 19$3.40$4.40$3.90$3.50 10/30$3.50–$14.60$3.50--
$80.00Jan 21$7.50$12.20$9.85$10.10 10/30$9.60–$18.50$9.85--
$80.00Mar 19$4.40$5.20$4.80--$4.80–$4.80—$4.407
$95.00Nov 20$7.70$9.80$8.75$11.52 10/26$7.80–$27.45$8.75--
$95.00Dec 18$9.00$10.60$9.80$21.89 09/25$8.85–$27.45$9.80--
$95.00Jan 15$9.40$11.50$10.45$25.74 09/29$9.45–$27.30$10.45--
$95.00Jan 21$16.60$19.50$18.05$19.78 10/29$17.35–$30.00$18.05--
$75.00Nov 20$0.10$0.30$0.20$0.19 10/30$0.15–$9.15$0.19302
$75.00Dec 18$0.50$1.10$0.80$0.70 10/30$0.60–$9.45$0.70--
$75.00Jan 15$0.95$1.75$1.35$2.10 10/29$1.17–$9.85$1.35--
$75.00Feb 19$1.90$2.85$2.38$2.15 10/30$2.25–$11.25$2.15--
$75.00Mar 19$2.50$4.00$3.25$7.60 10/23$3.10–$11.55$3.25--
$75.00Jun 17$4.20$6.20$5.20$6.00 10/29$5.00–$9.50$5.20--
$75.00Jan 21$7.30$9.80$8.55$9.63 10/29$8.20–$16.50$8.55--
$100.00Nov 20$12.30$14.60$13.45$11.72 10/30$12.40–$32.35$12.30--
$100.00Dec 18$12.80$15.10$13.95$12.20 10/30$12.90–$32.75$12.80--
$100.00Jan 15$13.30$15.30$14.30$12.20 10/30$13.50–$32.15$13.3059
$100.00Jan 21$19.00$23.00$21.00$22.72 10/26$20.20–$34.35$21.00--
$70.00Nov 20$0.00$0.40$0.20$0.05 10/30$0.05–$5.65$0.05--
$70.00Dec 18$0.20$0.65$0.43$0.62 10/27$0.28–$6.20$0.43--
$70.00Jan 15$0.35$1.00$0.68$0.58 10/30$0.53–$6.65$0.58--
$70.00Feb 19$1.10$1.70$1.40$1.75 10/29$1.40–$8.05$1.40--
$70.00Mar 19$1.55$2.65$2.10$2.00 10/30$1.98–$8.45$2.00--
$70.00Jun 17$2.70$4.60$3.65$3.00 10/30$3.50–$7.45$3.00--
$70.00Jan 21$5.60$7.80$6.70$7.60 10/27$6.70–$12.75$6.70--
$105.00Nov 20$17.00$19.50$18.25$32.25 09/04$17.15–$37.80$18.25--
$105.00Jan 15$17.70$19.70$18.70$30.42 09/10$17.35–$37.60$18.70--
$105.00Feb 19$18.30$21.90$20.10$30.73 09/10$18.80–$37.70$20.10--
$105.00Mar 19$19.00$21.00$20.00$33.03 09/09$19.35–$37.55$20.00--
$105.00Jan 21$23.30$26.00$24.65$34.75 09/04$23.35–$38.75$24.65--
$65.00Nov 20$0.00$0.15$0.08$0.03 10/30$0.08–$3.08$0.03334
$65.00Dec 18$0.05$0.70$0.38$0.30 10/27$0.30–$4.30$0.30--
$65.00Jan 15$0.20$0.50$0.35$0.23 10/30$0.22–$4.35$0.23--
$65.00Feb 19$0.60$0.95$0.77$0.65 10/30$0.57–$5.50$0.65--
$65.00Mar 19$0.90$1.55$1.23$1.05 10/30$1.08–$5.55$1.05--
$65.00Jan 21$3.40$6.60$5.00$5.85 10/26$5.00–$9.80$5.00--
$60.00Nov 20$0.00$0.20$0.10$0.05 10/30$0.05–$1.43$0.05--
$60.00Dec 18$0.00$0.65$0.33$0.05 10/30$0.08–$1.90$0.05--
$60.00Jan 15$0.10$0.75$0.43$0.15 10/30$0.10–$3.03$0.15--
$60.00Feb 19$0.10$0.85$0.48$0.70 10/28$0.40–$3.35$0.48--
$60.00Mar 19$0.30$1.00$0.65$1.04 10/27$0.57–$4.00$0.65--
$60.00Jun 17$0.65$3.40$2.03$2.85 10/23$1.50–$4.05$2.03--
$60.00Jan 21$2.25$5.20$3.73$4.10 10/29$3.73–$8.40$3.73--
$55.00Nov 20$0.00$0.45$0.23$0.03 10/26$0.03–$1.08$0.03--
$55.00Dec 18$0.00$0.75$0.38$0.85 10/02$0.08–$0.98$0.38--
$55.00Jan 15$0.00$0.70$0.35$0.20 10/26$0.08–$1.15$0.20--
$55.00Feb 19$0.10$0.75$0.43$0.60 10/23$0.25–$2.00$0.43--
$55.00Mar 19$0.05$0.75$0.40$1.85 09/30$0.35–$2.40$0.40--
$55.00Jun 17$0.70$1.35$1.02$1.75 10/23$0.98–$2.55$1.02--
$55.00Jan 21$1.80$4.00$2.90$3.30 10/27$2.85–$6.55$2.90--
$50.00Dec 18$0.00$0.80$0.40$0.25 09/15$0.13–$1.08$0.25--
$50.00Jan 15$0.00$0.75$0.38$0.05 10/30$0.05–$0.57$0.05--
$50.00Feb 19$0.00$0.75$0.38$0.15 10/29$0.15–$1.70$0.15--
$50.00Mar 19$0.00$0.75$0.38$0.40 10/26$0.23–$1.78$0.38--
$50.00Jun 17$0.05$2.65$1.35$0.65 10/29$0.57–$2.45$0.65--
$50.00Jan 21$1.40$2.60$2.00$3.00 10/22$1.83–$4.35$2.0051
$45.00Nov 20$0.00$0.05$0.03$0.15 09/08$0.03–$2.50$0.03--
$45.00Dec 18$0.00$0.75$0.38$0.10 10/28$0.10–$1.13$0.10--
$45.00Jan 15$0.00$0.75$0.38$0.25 10/06$0.18–$1.25$0.25--
$45.00Feb 19$0.00$0.75$0.38$0.53 10/02$0.18–$1.30$0.38--
$45.00Mar 19$0.00$0.75$0.38$0.45 10/14$0.18–$1.33$0.38--
$45.00Jan 21$0.00$3.20$1.60$1.40 10/27$1.38–$3.15$1.40--
$130.00Jan 21$42.50$47.00$44.75$56.34 10/23$43.65–$62.50$44.75--
$40.00Jan 15$0.00$0.75$0.38$0.20 09/10$0.38–$1.20$0.20--
$40.00Jan 21$0.00$2.95$1.48$0.05 10/29$1.13–$2.55$0.05--

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 1,392
Total Puts 58
Put/Call Ratio 0.04
Net Difference 1,334

Prior's Put/Call Breakdown

Total Calls 324
Total Puts 1,201
Put/Call Ratio 3.71
Net Difference -877

Prior 7-Day Put/Call Summary

Total Calls 3,549
Total Puts 3,138
Average Put/Call Ratio 1.08
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