Tour v536
BAH
BOOZ ALLEN HAMILTON Class A
$88.30 +1.47%
$88.31 (+0.01%)🌙
as of 11/04 06:20 PM
(11/3 18:17) ◀
|
Wednesday, November 4, 2026 (6:20pm)
January 2026
|
▶ (11/5 18:16)
◀ 11/4 18:20 ▶

Option Volume

Detail
ℹ
Current (11/04) 579
Calls: 283 (49%)
Puts: 296 (51%)
Prior (11/03) 1,450
Calls: 1,392 (96%)
Puts: 58 (4%)
Current vs Prior -60.07%
Calls: -79.67% (Calls)
Puts: +410.34% (Puts)
Prior 7-Day Total 6,941
Calls: 4,151 (60%)
Puts: 2,790 (40%)
Prior 7-Day Average 991
Calls: 593 (60%)
Puts: 398 (40%)
Current vs Prior 7-Day Avg -41.61%
Calls: -52.28%
Puts: -25.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/04) $193.3K
Calls: $113.8K (59%)
Puts: $79.5K (41%)
Prior (11/03) $210.6K
Calls: $192.7K (92%)
Puts: $17.9K (8%)
Current vs Prior -8.18%
Calls: -40.92%
Puts: +344.76%
Prior 7-Day Total $2.75M
Calls: $1.90M (69%)
Puts: $854.8K (31%)
Prior 7-Day Average $393.1K
Calls: $271.0K (69%)
Puts: $122.1K (31%)
Current vs Prior 7-Day Avg -50.82%
Calls: -57.99%
Puts: -34.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 1.05
Prior (11/03) 0.04
Current vs Prior +2410.25%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +3.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/04) 8,378
Calls: 4,843 (58%)
Puts: 3,535 (42%)
Prior (11/03) 6,723
Calls: 5,804 (86%)
Puts: 919 (14%)
Current vs Prior +24.62%
Prior 7-Day Total 51,575
Calls: 37,145 (72%)
Puts: 14,430 (28%)
Prior 7-Day Average 7,367
Calls: 5,306 (72%)
Puts: 2,061 (28%)
Current vs Prior 7-Day Avg +13.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.23% | 10.93%
Prior 6.81% | 10.80%
Current vs Prior +6.03% | +1.17%
Prior 7-Day Avg 7.46% | 10.69%
Current vs 7-Day Avg -3.17% | +2.20%
Prior 7-Day Eod 6.81% | 10.80%
Current vs 7-Day Eod +6.03% | +1.17%
Sentiment BEARISH

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

Below-average activity with volume down 60% vs prior. Slightly bearish P/C ratio of 1.05. P/C ratio rising 2410% - increased hedging/bearish positioning. Rising open interest (up 25%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 2017.4019.80$18.6012.9%11.00--
$75.00Dec 1812.8014.80$13.8014.5%10.94--
$80.00Nov 207.909.70$8.8020.5%30.89--
$85.00Nov 204.204.80$4.5013.3%460.691.3K
$85.00Dec 184.807.10$5.9538.7%10.63103
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 313, top 85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Dec 183.204.00$3.6022.2%850.44298
$85.00Nov 204.204.80$4.5013.3%460.691.3K
$95.00Nov 200.350.75$0.5572.7%260.161.2K
$95.00Dec 181.902.65$2.2832.9%210.3085
$90.00Nov 201.702.25$1.9827.8%120.39324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Dec 182.503.40$2.9530.5%650.3914
$80.00Nov 200.101.40$0.75173.3%140.16155
$70.00Dec 180.100.35$0.22113.6%100.0445
$65.00Dec 180.050.15$0.10100.0%50.0261
$75.00Dec 180.351.15$0.75106.7%50.1232

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 10.7%, max 13.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Nov 20Dec 1837.5%32.9%13.7%471.4K
$90.00Nov 20Dec 1841.6%39.8%4.6%97622
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Nov 20Dec 1837.5%32.9%13.7%681.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 2.79, avg 10.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Dec 18$1.32$3.68$1.3244%2.79$91.32
$85.00$90.00Dec 18$2.35$2.65$2.3563%1.13$87.35
$85.00$90.00Nov 20$2.52$2.48$2.5269%0.98$87.52
$100.00$105.00Nov 20$0.12$4.88$0.126%40.67$100.12
$95.00$100.00Nov 20$0.35$4.65$0.3516%13.29$95.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$80.00Nov 20$0.90$4.10$0.9034%4.56$84.10
$70.00$65.00Dec 18$0.12$4.88$0.124%40.67$69.88
$80.00$75.00Nov 20$0.57$4.43$0.5716%7.77$79.43
$75.00$70.00Dec 18$0.53$4.47$0.5312%8.43$74.47
$85.00$75.00Dec 18$2.20$7.80$2.2039%3.55$82.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.28, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$100.00Dec 18$1.33$1.33$3.6770%0.36$96.33
$90.00$95.00Nov 20$1.43$1.43$3.5761%0.40$91.43
$95.00$100.00Nov 20$0.35$0.35$4.6584%0.08$95.35
$100.00$105.00Nov 20$0.12$0.12$4.8894%0.02$100.12
$90.00$95.00Dec 18$1.32$1.32$3.6856%0.36$91.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$75.00Dec 18$2.20$2.20$7.8061%0.28$82.80
$75.00$70.00Dec 18$0.53$0.53$4.4788%0.12$74.47
$80.00$75.00Nov 20$0.57$0.57$4.4384%0.13$79.43
$70.00$65.00Dec 18$0.12$0.12$4.8896%0.02$69.88
$85.00$80.00Nov 20$0.90$0.90$4.1066%0.22$84.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.46, cheapest $1.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Nov 20Dec 18$1.4537.5%32.9%
$90.00Nov 20Dec 18$1.6241.6%39.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Nov 20Dec 18$1.3037.5%32.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.96% of stock, avg 9.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Nov 20$4.50$1.65$6.15$78.85$91.156.96%
$85.00Dec 18$5.95$2.95$8.90$76.10$93.9010.08%
$80.00Nov 20$8.80$0.75$9.55$70.45$89.5510.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.08% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Nov 20$0.20$0.75$0.95$79.05$100.95
$95.00$80.00Nov 20$0.55$0.75$1.30$78.70$96.30
$100.00$75.00Dec 18$0.95$0.75$1.70$73.30$101.70
$100.00$85.00Nov 20$0.20$1.65$1.85$83.15$101.85
$95.00$85.00Nov 20$0.55$1.65$2.20$82.80$97.20
$90.00$80.00Nov 20$1.98$0.75$2.73$77.27$92.73
$95.00$75.00Dec 18$2.28$0.75$3.03$71.97$98.03
$90.00$85.00Nov 20$1.98$1.65$3.63$81.37$93.63
$100.00$85.00Dec 18$0.95$2.95$3.90$81.10$103.90
$95.00$85.00Dec 18$2.28$2.95$5.23$79.77$100.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.59, avg credit $1.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7595/100Dec 18$1.86$3.1458%0.59$73.14$96.86
65/7095/100Dec 18$1.45$3.5566%0.41$68.55$96.45
75/80100/105Nov 20$0.69$4.3178%0.16$79.31$100.69
75/8095/100Nov 20$0.92$4.0868%0.23$79.08$95.92
80/85100/105Nov 20$1.02$3.9860%0.26$83.98$101.02
80/8595/100Nov 20$1.25$3.7550%0.33$83.75$96.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 3.59, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Nov 20$1.09$3.9153%3.59
$95.00$100.00$105.00Nov 20$0.23$4.7713%20.74
$85.00$90.00$95.00Dec 18$1.03$3.9732%3.85
$80.00$85.00$90.00Nov 20$1.78$3.2250%1.81
$90.00$95.00$100.00Nov 20$1.08$3.9233%3.63
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Nov 20$0.33$4.6729%14.15
$65.00$70.00$75.00Dec 18$0.41$4.5910%11.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.20, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Nov 20-$0.20$4.80
$85.00$90.001:2Dec 18-$1.25$3.75
$90.00$95.001:2Dec 18-$0.96$4.04
$70.00$80.001:2Nov 20$1.00$9.00
$75.00$85.001:2Dec 18$1.90$8.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Nov 20$0.15$4.85
$85.00$75.001:2Dec 18$1.45$8.55
$70.00$65.001:2Dec 18$0.02$4.98
$75.00$70.001:2Dec 18$0.31$4.69
$80.00$75.001:2Nov 20$0.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.62%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Dec 18$3.200.441.9%3.62%5.55%85298
$95.00Dec 18$1.900.307.6%2.15%9.74%2185
$100.00Dec 18$0.800.1613.2%0.91%14.16%1291
$90.00Nov 20$1.700.391.9%1.93%3.85%12324
$95.00Nov 20$0.350.167.6%0.40%7.98%261.2K
$100.00Nov 20$0.100.0613.2%0.11%13.36%1--

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. 179 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 $75.00 01-21 call last traded $22.95 on 10/30 (now $21.90/$24.50) — try a limit near $22.95. Also watch the $85.00 11-20 call last traded $4.93 on 10/30 (now $4.20/$4.80) — try a limit near $4.50; the $90.00 01-15 call last traded $5.20 on 10/30 (now $4.50/$5.20) — try a limit near $4.85. Most tradeable put: the $75.00 01-21 put last traded $9.63 on 10/29 (now $7.50/$8.30) — try a limit near $7.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Nov 20$1.70$2.25$1.98$2.09 10/30$0.22–$2.23$1.98324
$90.00Dec 18$3.20$4.00$3.60$4.00 10/30$0.33–$3.90$3.60298
$90.00Jan 15$4.50$5.20$4.85$5.20 10/30$0.68–$4.95$4.85294
$90.00Feb 19$6.00$7.90$6.95$7.43 10/30$1.17–$7.05$6.9558
$90.00Mar 19$6.30$8.30$7.30$7.81 10/30$1.45–$7.85$7.30--
$90.00Jun 17$9.20$11.40$10.30$11.25 10/30$4.75–$10.60$10.30--
$90.00Jan 21$13.00$16.40$14.70$16.05 10/30$5.85–$14.70$14.70--
$85.00Nov 20$4.20$4.80$4.50$4.93 10/30$0.33–$4.95$4.501.3K
$85.00Dec 18$4.80$7.10$5.95$7.00 10/30$0.65–$6.55$5.95103
$85.00Jan 15$6.10$8.40$7.25$4.35 10/28$0.98–$7.65$6.10--
$85.00Feb 19$7.30$9.20$8.25$9.70 10/30$1.63–$8.85$8.25110
$85.00Mar 19$8.50$10.80$9.65$9.25 10/30$2.30–$9.90$9.25--
$85.00Jun 17$11.40$14.00$12.70$6.09 10/16$5.75–$12.85$11.40--
$85.00Jan 21$15.50$18.30$16.90$17.40 10/30$6.65–$17.40$16.90--
$95.00Nov 20$0.35$0.75$0.55$0.81 10/30$0.18–$0.80$0.551.2K
$95.00Dec 18$1.90$2.65$2.28$2.00 10/30$0.23–$2.28$2.0085
$95.00Jan 15$2.70$3.60$3.15$3.68 10/30$0.33–$3.15$3.15--
$95.00Feb 19$3.00$5.70$4.35$3.00 10/29$0.78–$5.05$3.00--
$95.00Mar 19$4.00$6.20$5.10$6.35 10/30$1.00–$5.90$5.10--
$95.00Jun 17$6.60$9.20$7.90$8.93 10/30$3.30–$8.65$7.90--
$95.00Jan 21$11.00$14.40$12.70$13.57 10/30$4.85–$13.30$12.70--
$80.00Nov 20$7.90$9.70$8.80$8.60 10/30$0.65–$9.05$8.60--
$80.00Dec 18$8.40$10.80$9.60$10.82 10/30$1.25–$9.85$9.60--
$80.00Jan 15$9.60$11.50$10.55$11.55 10/30$1.67–$11.05$10.55165
$80.00Feb 19$10.70$13.10$11.90$12.90 10/30$2.35–$11.90$11.90--
$80.00Mar 19$11.50$13.90$12.70$9.70 10/29$3.15–$12.75$11.50--
$80.00Jun 17$14.20$16.70$15.45$12.63 10/26$7.75–$15.95$14.20--
$80.00Jan 21$18.00$20.90$19.45$19.50 10/30$8.25–$19.70$19.45--
$100.00Nov 20$0.10$0.30$0.20$0.27 10/30$0.08–$1.10$0.20--
$100.00Dec 18$0.80$1.10$0.95$1.25 10/30$0.18–$1.13$0.9591
$100.00Jan 15$1.60$2.25$1.93$2.24 10/30$0.25–$1.93$1.93--
$100.00Feb 19$2.50$3.40$2.95$3.60 10/30$0.57–$3.38$2.9553
$100.00Mar 19$2.50$4.50$3.50$2.05 10/22$0.68–$3.88$2.50--
$100.00Jun 17$4.90$7.40$6.15$4.90 10/29$2.50–$6.30$4.90--
$100.00Jan 21$9.50$12.20$10.85$6.20 10/22$3.75–$10.85$9.50--
$75.00Nov 20$12.50$14.80$13.65$14.13 10/30$1.27–$13.65$13.65--
$75.00Dec 18$12.80$14.80$13.80$14.80 10/30$2.23–$14.10$13.80--
$75.00Jan 15$13.30$15.40$14.35$13.05 10/30$2.42–$14.80$13.30--
$75.00Feb 19$14.30$16.60$15.45$16.00 10/30$3.80–$15.70$15.4565
$75.00Mar 19$15.00$17.30$16.15$16.95 10/30$4.45–$16.30$16.15--
$75.00Jun 17$17.20$19.70$18.45$19.11 10/30$9.55–$18.85$18.45--
$75.00Jan 21$21.90$24.50$23.20$22.95 10/30$10.05–$23.20$22.9550
$105.00Nov 20$0.00$0.15$0.08$0.05 10/30$0.03–$0.75$0.05--
$105.00Dec 18$0.20$0.60$0.40$0.40 09/10$0.30–$2.45$0.40--
$105.00Jan 15$0.45$2.10$1.28$1.00 10/30$0.18–$1.75$1.0082
$105.00Feb 19$1.40$2.25$1.83$2.20 10/30$0.35–$2.45$1.83--
$105.00Mar 19$2.30$3.50$2.90$0.65 09/29$0.53–$2.95$2.30--
$105.00Jun 17$3.60$5.80$4.70$3.46 10/26$2.08–$4.95$3.60--
$105.00Jan 21$8.00$10.70$9.35$9.74 10/30$3.40–$9.75$9.35--
$70.00Nov 20$17.40$19.80$18.60$19.11 10/30$2.93–$18.60$18.60--
$70.00Dec 18$17.20$20.00$18.60$7.00 10/19$3.90–$18.60$17.20--
$70.00Jan 15$17.70$20.30$19.00$15.00 10/26$4.85–$19.25$17.70--
$70.00Feb 19$18.50$20.60$19.55$20.20 10/30$5.65–$19.75$19.55--
$70.00Mar 19$18.90$21.40$20.15$16.78 10/26$6.45–$20.15$18.90--
$70.00Jan 21$24.00$26.70$25.35$26.50 10/30$12.10–$25.35$25.35--
$110.00Nov 20$0.00$1.15$0.57$0.40 09/15$0.05–$2.45$0.40--
$110.00Jan 15$0.60$1.05$0.83$0.38 09/25$0.23–$2.45$0.60--
$110.00Feb 19$0.60$1.90$1.25$1.05 10/26$0.35–$2.45$1.05--
$110.00Jun 17$2.80$5.20$4.00$2.90 10/29$1.68–$4.10$2.90--
$110.00Jan 21$7.30$9.20$8.25$8.70 10/30$2.88–$8.30$8.25576
$65.00Nov 20$22.40$25.00$23.70$11.12 10/22$5.60–$23.70$22.40--
$65.00Dec 18$22.40$25.00$23.70$14.70 10/22$6.25–$23.70$22.40--
$65.00Jan 15$22.50$24.90$23.70$17.60 10/26$7.25–$23.70$22.50--
$65.00Feb 19$22.90$25.60$24.25$7.70 10/07$8.15–$24.35$22.90--
$65.00Jun 17$24.60$26.90$25.75$22.35 10/29$14.95–$25.75$24.60--
$65.00Jan 21$27.50$30.60$29.05$24.00 10/26$14.05–$29.05$27.50--
$115.00Nov 20$0.00$1.05$0.53$0.21 09/29$0.08–$2.45$0.21--
$115.00Dec 18$0.00$0.35$0.18$0.10 10/02$0.05–$2.45$0.10--
$115.00Jan 15$0.25$0.55$0.40$0.41 10/30$0.30–$1.10$0.40--
$115.00Feb 19$0.65$1.65$1.15$0.30 10/08$0.20–$1.95$0.65--
$115.00Mar 19$1.20$1.80$1.50$1.55 10/30$0.38–$2.45$1.50--
$60.00Nov 20$27.40$30.10$28.75$15.90 10/23$9.20–$28.75$27.40--
$60.00Dec 18$27.40$30.10$28.75$15.11 10/16$9.45–$28.75$27.40--
$60.00Jan 15$27.50$29.90$28.70$15.00 10/23$10.50–$28.70$27.50--
$60.00Feb 19$27.70$30.30$29.00$13.13 09/28$11.30–$29.00$27.70--
$60.00Mar 19$27.90$30.30$29.10$16.81 10/16$11.90–$29.10$27.90--
$60.00Jan 21$30.90$34.50$32.70$28.32 10/27$16.50–$32.70$30.90--
$120.00Jan 15$0.10$2.00$1.05$0.05 10/22$0.28–$1.10$0.10--
$120.00Jan 21$5.10$7.30$6.20$2.75 10/08$2.30–$6.20$5.10--
$55.00Nov 20$32.40$35.00$33.70$14.40 10/05$13.30–$33.70$32.40--
$55.00Jan 15$32.40$35.00$33.70$23.19 10/22$14.15–$33.70$32.40--
$55.00Feb 19$32.60$35.20$33.90$34.30 10/30$14.85–$33.90$33.90--
$55.00Jan 21$34.50$37.70$36.10$35.77 10/30$19.65–$36.10$35.77--
$125.00Feb 19$0.10$0.80$0.45$0.80 09/10$0.25–$2.45$0.45--
$125.00Jan 21$3.30$6.50$4.90$2.50 10/08$2.13–$5.05$3.30--
$50.00Nov 20$37.40$40.10$38.75$20.59 09/28$18.30–$38.75$37.40--
$50.00Jan 15$36.80$40.10$38.45$30.09 09/14$18.80–$38.60$36.80--
$50.00Jun 17$37.90$40.50$39.20$34.03 10/29$25.55–$39.20$37.90--
$50.00Jan 21$38.50$41.90$40.20$32.02 10/22$22.30–$40.20$38.50--
$130.00Feb 19$0.00$0.45$0.23$0.10 10/01$0.23–$2.45$0.10--
$45.00Jan 21$43.00$45.80$44.40$36.50 09/17$25.25–$44.40$43.00--
$135.00Jan 15$0.00$1.95$0.98$0.37 09/03$0.38–$2.45$0.37--
$135.00Feb 19$0.00$0.35$0.18$0.13 10/01$0.18–$2.45$0.13--
$135.00Jan 21$2.25$5.50$3.88$2.20 10/02$1.60–$3.88$2.25--
$40.00Feb 19$46.10$50.30$48.20$30.30 10/08$28.15–$48.45$46.10--
$40.00Jan 21$47.50$50.70$49.10$32.01 09/30$28.85–$49.10$47.50--
$140.00Jan 15$0.00$0.80$0.40$0.74 10/16$0.30–$2.45$0.40--
$35.00Dec 18$51.10$55.30$53.20$34.10 10/05$32.75–$53.40$51.10--
$35.00Jan 21$51.00$56.00$53.50$53.51 10/30$33.50–$53.50$53.50--
$150.00Jan 15$0.00$2.15$1.08$0.05 10/30$0.35–$2.45$0.05--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Nov 20$3.20$5.60$4.40$4.30 10/30$4.40–$22.70$4.30--
$90.00Dec 18$5.10$7.00$6.05$5.47 10/30$5.55–$22.40$5.47--
$90.00Jan 15$6.20$6.90$6.55$7.30 10/30$6.55–$22.70$6.55--
$90.00Feb 19$7.30$8.60$7.95$10.93 10/26$7.95–$22.95$7.9525
$90.00Mar 19$8.00$10.20$9.10$11.65 10/26$9.00–$23.05$9.10--
$90.00Jan 21$13.80$16.50$15.15$14.40 10/30$14.80–$25.95$14.40--
$85.00Nov 20$1.20$2.10$1.65$1.71 10/30$1.65–$18.90$1.651.1K
$85.00Dec 18$2.50$3.40$2.95$3.20 10/30$2.95–$17.80$2.9514
$85.00Jan 15$3.30$4.60$3.95$5.90 10/29$3.95–$18.35$3.95--
$85.00Feb 19$4.80$6.00$5.40$5.50 10/30$5.40–$18.65$5.40--
$85.00Mar 19$5.70$7.30$6.50$14.26 10/23$6.50–$19.15$6.50--
$85.00Jan 21$10.90$13.20$12.05$12.10 10/30$12.05–$22.15$12.05--
$95.00Nov 20$6.80$9.00$7.90$11.52 10/26$7.80–$27.45$7.90--
$95.00Dec 18$7.90$10.20$9.05$21.89 09/25$8.85–$27.45$9.05--
$95.00Jan 15$8.60$11.00$9.80$25.74 09/29$9.45–$27.30$9.80--
$95.00Jan 21$16.40$19.40$17.90$19.78 10/29$17.35–$30.00$17.90--
$80.00Nov 20$0.10$1.40$0.75$0.57 10/30$0.63–$13.30$0.57155
$80.00Dec 18$0.65$2.55$1.60$1.62 10/30$1.60–$13.40$1.60--
$80.00Jan 15$1.80$3.30$2.55$2.15 10/30$2.35–$13.85$2.15124
$80.00Feb 19$3.10$3.80$3.45$3.50 10/30$3.45–$14.60$3.4580
$80.00Jan 21$9.40$11.50$10.45$10.10 10/30$9.60–$18.50$10.1044
$100.00Nov 20$11.30$13.00$12.15$11.72 10/30$12.15–$32.35$11.72--
$100.00Dec 18$11.80$13.80$12.80$12.20 10/30$12.80–$32.75$12.20--
$100.00Jan 15$12.50$14.70$13.60$12.20 10/30$13.50–$32.15$12.50--
$100.00Jan 21$19.30$22.50$20.90$22.72 10/26$20.20–$34.35$20.90--
$75.00Nov 20$0.10$0.25$0.18$0.19 10/30$0.15–$9.15$0.18302
$75.00Dec 18$0.35$1.15$0.75$0.70 10/30$0.60–$9.45$0.7032
$75.00Jan 15$0.90$1.35$1.13$2.10 10/29$1.13–$9.85$1.13--
$75.00Feb 19$1.80$2.45$2.13$2.15 10/30$2.13–$11.25$2.13143
$75.00Mar 19$2.40$3.30$2.85$7.60 10/23$2.85–$11.55$2.85--
$75.00Jun 17$4.00$6.20$5.10$6.00 10/29$5.00–$9.50$5.10--
$75.00Jan 21$7.50$8.30$7.90$9.63 10/29$7.90–$16.50$7.9025
$105.00Nov 20$15.80$18.10$16.95$32.25 09/04$16.95–$37.80$16.95--
$105.00Jan 15$16.80$19.00$17.90$30.42 09/10$17.35–$37.60$17.90--
$105.00Feb 19$16.90$20.00$18.45$30.73 09/10$18.45–$37.70$18.45--
$105.00Mar 19$18.10$20.40$19.25$33.03 09/09$19.25–$37.55$19.25--
$105.00Jan 21$22.90$25.50$24.20$34.75 09/04$23.35–$38.75$24.20--
$70.00Nov 20$0.00$0.65$0.33$0.05 10/30$0.05–$5.65$0.05--
$70.00Dec 18$0.10$0.35$0.22$0.62 10/27$0.22–$6.20$0.2245
$70.00Jan 15$0.40$0.65$0.53$0.58 10/30$0.53–$6.65$0.53396
$70.00Feb 19$0.90$1.55$1.23$1.75 10/29$1.23–$8.05$1.23185
$70.00Mar 19$1.30$2.50$1.90$2.00 10/30$1.90–$8.45$1.9012
$70.00Jun 17$2.60$4.40$3.50$3.00 10/30$3.50–$7.45$3.00--
$70.00Jan 21$4.90$7.80$6.35$7.60 10/27$6.35–$12.75$6.35--
$65.00Nov 20$0.00$0.55$0.28$0.03 10/30$0.08–$3.08$0.03--
$65.00Dec 18$0.05$0.15$0.10$0.30 10/27$0.10–$4.30$0.1061
$65.00Jan 15$0.15$0.30$0.22$0.23 10/30$0.22–$4.35$0.22185
$65.00Feb 19$0.45$0.75$0.60$0.65 10/30$0.57–$5.50$0.60245
$65.00Mar 19$0.75$1.35$1.05$1.05 10/30$1.05–$5.55$1.05--
$65.00Jan 21$3.20$6.40$4.80$5.85 10/26$4.80–$9.80$4.80--
$60.00Nov 20$0.00$0.25$0.13$0.05 10/30$0.05–$1.43$0.05--
$60.00Dec 18$0.00$0.50$0.25$0.05 10/30$0.08–$1.90$0.05--
$60.00Jan 15$0.00$0.15$0.08$0.15 10/30$0.08–$3.03$0.08225
$60.00Feb 19$0.00$0.75$0.38$0.70 10/28$0.38–$3.35$0.38--
$60.00Mar 19$0.25$0.85$0.55$1.04 10/27$0.55–$4.00$0.55--
$60.00Jun 17$0.80$3.20$2.00$2.85 10/23$1.50–$4.05$2.00--
$60.00Jan 21$2.25$5.00$3.63$4.10 10/29$3.63–$8.40$3.63--
$55.00Nov 20$0.00$0.75$0.38$0.03 10/26$0.03–$1.08$0.03--
$55.00Dec 18$0.00$2.15$1.08$0.85 10/02$0.08–$1.08$0.85--
$55.00Jan 15$0.00$0.10$0.05$0.20 10/26$0.05–$1.15$0.05110
$55.00Feb 19$0.10$1.35$0.73$0.60 10/23$0.25–$2.00$0.60--
$55.00Mar 19$0.00$0.60$0.30$1.85 09/30$0.30–$2.40$0.30--
$55.00Jun 17$0.50$1.35$0.93$1.75 10/23$0.93–$2.55$0.93--
$55.00Jan 21$1.80$4.00$2.90$3.30 10/27$2.85–$6.55$2.90--
$50.00Dec 18$0.00$2.15$1.08$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$1.00$0.50$0.15 10/29$0.15–$1.70$0.15--
$50.00Mar 19$0.00$0.40$0.20$0.40 10/26$0.20–$1.78$0.20--
$50.00Jun 17$0.25$1.00$0.63$0.65 10/29$0.57–$2.45$0.63--
$50.00Jan 21$1.40$2.50$1.95$3.00 10/22$1.83–$4.35$1.9551
$130.00Jan 21$41.50$45.00$43.25$56.34 10/23$43.25–$62.50$43.25--
$45.00Nov 20$0.00$0.05$0.03$0.15 09/08$0.03–$2.50$0.03--
$45.00Dec 18$0.00$2.15$1.08$0.10 10/28$0.10–$1.08$0.10--
$45.00Jan 15$0.00$1.40$0.70$0.25 10/06$0.18–$1.25$0.25--
$45.00Feb 19$0.00$1.20$0.60$0.53 10/02$0.18–$1.30$0.53--
$45.00Mar 19$0.00$0.55$0.28$0.45 10/14$0.18–$1.33$0.28--
$45.00Jan 21$0.00$3.20$1.60$1.40 10/27$1.38–$3.15$1.40--
$40.00Jan 15$0.00$1.00$0.50$0.20 09/10$0.38–$1.20$0.20--
$40.00Jan 21$0.05$3.00$1.53$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 283
Total Puts 296
Put/Call Ratio 1.05
Net Difference -13

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,151
Total Puts 2,790
Average Put/Call Ratio 1.01
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