Tour v536
BAH
BOOZ ALLEN HAMILTON Class A
$89.32 +1.16%
$88.02 (-1.46%)🌙
as of 11/05 06:16 PM
(11/4 18:20) ◀
|
Thursday, November 5, 2026 (6:16pm)
January 2026
|
▶ (11/6 18:12)
◀ 11/5 18:16 ▶

Option Volume

Detail
ℹ
Current (11/05) 632
Calls: 477 (75%)
Puts: 155 (25%)
Prior (11/04) 579
Calls: 283 (49%)
Puts: 296 (51%)
Current vs Prior +9.15%
Calls: +68.55% (Calls)
Puts: -47.64% (Puts)
Prior 7-Day Total 5,610
Calls: 3,112 (55%)
Puts: 2,498 (45%)
Prior 7-Day Average 801
Calls: 444 (55%)
Puts: 356 (45%)
Current vs Prior 7-Day Avg -21.14%
Calls: +7.29%
Puts: -56.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $383.3K
Calls: $302.2K (79%)
Puts: $81.1K (21%)
Prior (11/04) $193.3K
Calls: $113.8K (59%)
Puts: $79.5K (41%)
Current vs Prior +98.22%
Calls: +165.42%
Puts: +2.00%
Prior 7-Day Total $1.95M
Calls: $1.16M (60%)
Puts: $790.1K (40%)
Prior 7-Day Average $278.9K
Calls: $166.0K (60%)
Puts: $112.9K (40%)
Current vs Prior 7-Day Avg +37.41%
Calls: +81.98%
Puts: -28.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.32
Prior (11/04) 1.05
Current vs Prior -68.93%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg -70.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 8,786
Calls: 6,333 (72%)
Puts: 2,453 (28%)
Prior (11/04) 8,378
Calls: 4,843 (58%)
Puts: 3,535 (42%)
Current vs Prior +4.87%
Prior 7-Day Total 50,903
Calls: 35,497 (70%)
Puts: 15,406 (30%)
Prior 7-Day Average 7,271
Calls: 5,071 (70%)
Puts: 2,200 (30%)
Current vs Prior 7-Day Avg +20.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.56% | 11.31%
Prior 7.23% | 10.93%
Current vs Prior +4.59% | +3.47%
Prior 7-Day Avg 7.42% | 10.69%
Current vs 7-Day Avg +1.80% | +5.73%
Prior 7-Day Eod 7.23% | 10.93%
Current vs 7-Day Eod +4.59% | +3.47%
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

Strong bullish conviction with 79% of dollar volume in calls ($302.2K) vs puts ($81.1K). Elevated premium activity with dollar volume up 98% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (477 calls vs 155 puts). P/C ratio dropping 69% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 8 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 2018.0020.50$19.2513.0%10.96108
$80.00Nov 209.0010.50$9.7515.4%450.901.7K
$80.00Dec 189.8011.70$10.7517.7%20.81--
$85.00Nov 204.905.90$5.4018.5%630.711.3K
$85.00Dec 186.208.30$7.2529.0%10.67102
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 203.404.00$3.7016.2%20.55--
$90.00Dec 184.905.60$5.2513.3%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 318, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 204.905.90$5.4018.5%630.711.3K
$90.00Nov 202.203.90$3.0555.7%550.49325
$80.00Nov 209.0010.50$9.7515.4%450.901.7K
$95.00Nov 200.751.20$0.9845.9%440.241.2K
$95.00Dec 182.303.10$2.7029.6%270.3596
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Dec 181.101.75$1.4345.5%130.20--
$70.00Dec 180.000.50$0.25200.0%100.04--
$85.00Nov 201.202.30$1.7562.9%90.301.1K
$85.00Dec 182.803.30$3.0516.4%60.3578
$90.00Nov 203.404.00$3.7016.2%20.55--

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 13.1%, max 20.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Nov 20Dec 1849.0%40.7%20.3%641.4K
$90.00Nov 20Dec 1847.6%42.9%10.9%77674
$95.00Nov 20Dec 1840.9%40.5%1.0%711.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Nov 20Dec 1849.0%40.7%20.3%151.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.13, avg 4.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$90.00Nov 20$2.35$2.65$2.3571%1.13$87.35
$85.00$90.00Dec 18$2.40$2.60$2.4067%1.08$87.40
$100.00$105.00Dec 18$0.62$4.38$0.6222%7.06$100.62
$95.00$100.00Dec 18$1.30$3.70$1.3035%2.85$96.30
$90.00$95.00Dec 18$2.15$2.85$2.1551%1.33$92.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$85.00Nov 20$1.95$3.05$1.9554%1.56$88.05
$75.00$70.00Dec 18$0.23$4.77$0.238%20.74$74.77
$90.00$85.00Dec 18$2.20$2.80$2.2051%1.27$87.80
$85.00$80.00Dec 18$1.62$3.38$1.6235%2.09$83.38
$80.00$75.00Dec 18$0.95$4.05$0.9520%4.26$79.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.18, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$95.00Nov 20$2.07$2.07$2.9351%0.71$92.07
$95.00$100.00Nov 20$0.75$0.75$4.2576%0.18$95.75
$90.00$95.00Dec 18$2.15$2.15$2.8549%0.75$92.15
$95.00$100.00Dec 18$1.30$1.30$3.7065%0.35$96.30
$100.00$105.00Dec 18$0.62$0.62$4.3878%0.14$100.62
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$75.00Nov 20$1.52$1.52$8.4870%0.18$83.48
$80.00$75.00Dec 18$0.95$0.95$4.0580%0.23$79.05
$85.00$80.00Dec 18$1.62$1.62$3.3865%0.48$83.38
$75.00$70.00Dec 18$0.23$0.23$4.7792%0.05$74.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.55, cheapest $1.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Nov 20Dec 18$1.8047.6%42.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Nov 20Dec 18$1.3049.0%40.7%
$90.00Nov 20Dec 18$1.5547.6%42.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.56% of stock, avg 9.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Nov 20$3.05$3.70$6.75$83.25$96.757.56%
$85.00Nov 20$5.40$1.75$7.15$77.85$92.158.00%
$90.00Dec 18$4.85$5.25$10.10$79.90$100.1011.31%
$85.00Dec 18$7.25$3.05$10.30$74.70$95.3011.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.52% of stock, avg 3.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$75.00Nov 20$0.23$0.23$0.46$74.54$100.46
$105.00$75.00Dec 18$0.78$0.48$1.26$73.74$106.26
$95.00$75.00Nov 20$0.98$0.23$1.21$73.79$96.21
$100.00$75.00Dec 18$1.40$0.48$1.88$73.12$101.88
$105.00$80.00Dec 18$0.78$1.43$2.21$77.79$107.21
$100.00$85.00Nov 20$0.23$1.75$1.98$83.02$101.98
$100.00$80.00Dec 18$1.40$1.43$2.83$77.17$102.83
$95.00$85.00Nov 20$0.98$1.75$2.73$82.27$97.73
$95.00$75.00Dec 18$2.70$0.48$3.18$71.82$98.18
$105.00$85.00Dec 18$0.78$3.05$3.83$81.17$108.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.46, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
75/80100/105Dec 18$1.57$3.4358%0.46$78.43$101.57
80/85100/105Dec 18$2.24$2.7643%0.81$82.76$102.24
70/75100/105Dec 18$0.85$4.1570%0.20$74.15$100.85
75/8595/100Nov 20$2.27$7.7346%0.29$82.73$97.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 16.86, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$90.00$95.00Nov 20$0.28$4.7248%16.86
$85.00$90.00$95.00Dec 18$0.25$4.7532%19.00
$90.00$95.00$100.00Dec 18$0.85$4.1529%4.88
$90.00$95.00$100.00Nov 20$1.32$3.6841%2.79
$95.00$100.00$105.00Dec 18$0.68$4.3222%6.35
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$80.00$85.00$90.00Dec 18$0.58$4.4231%7.62
$75.00$80.00$85.00Dec 18$0.67$4.3326%6.46
$70.00$75.00$80.00Dec 18$0.72$4.2816%5.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.25, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$80.001:2Nov 20-$0.25$9.75
$80.00$85.001:2Nov 20-$1.05$3.95
$85.00$90.001:2Nov 20-$0.70$4.30
$90.00$95.001:2Dec 18-$0.55$4.45
$95.00$100.001:2Dec 18-$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Dec 18-$0.85$4.15
$75.00$70.001:2Dec 18-$0.02$4.98
$90.00$85.001:2Nov 20$0.20$4.80
$85.00$80.001:2Dec 18$0.19$4.81
$80.00$75.001:2Dec 18$0.47$4.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.70%, avg 2.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Dec 18$4.200.510.8%4.70%5.46%22349
$95.00Dec 18$2.300.356.4%2.58%8.93%2796
$100.00Dec 18$1.050.2212.0%1.18%13.13%8--
$90.00Nov 20$2.200.490.8%2.46%3.22%55325
$105.00Dec 18$0.450.1317.6%0.50%18.06%113
$95.00Nov 20$0.750.246.4%0.84%7.20%441.2K

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 $90.00 01-15 call last traded $5.20 on 10/30 (now $5.40/$5.90) — try a limit near $5.40. Also watch the $90.00 01-21 call last traded $16.05 on 10/30 (now $15.00/$16.60) — try a limit near $15.80; the $75.00 01-15 call last traded $13.05 on 10/30 (now $14.60/$16.60) — try a limit near $14.60. Most tradeable put: the $90.00 01-15 put last traded $7.30 on 10/30 (now $6.10/$6.60) — try a limit near $6.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Nov 20$2.20$3.90$3.05$2.09 10/30$0.22–$3.05$2.20325
$90.00Dec 18$4.20$5.50$4.85$4.00 10/30$0.33–$4.85$4.20349
$90.00Jan 15$5.40$5.90$5.65$5.20 10/30$0.68–$5.65$5.40300
$90.00Feb 19$6.50$7.50$7.00$7.43 10/30$1.17–$7.05$7.0038
$90.00Mar 19$7.40$8.90$8.15$7.81 10/30$1.45–$8.15$7.81--
$90.00Jun 17$10.00$12.60$11.30$11.25 10/30$4.75–$11.30$11.25--
$90.00Jan 21$15.00$16.60$15.80$16.05 10/30$5.85–$15.80$15.8027
$85.00Nov 20$4.90$5.90$5.40$4.93 10/30$0.33–$5.40$4.931.3K
$85.00Dec 18$6.20$8.30$7.25$7.00 10/30$0.68–$7.25$7.00102
$85.00Jan 15$7.50$9.00$8.25$4.35 10/28$0.98–$8.25$7.50--
$85.00Feb 19$9.00$10.20$9.60$9.70 10/30$1.63–$9.60$9.60--
$85.00Mar 19$9.80$11.90$10.85$9.25 10/30$2.30–$10.85$9.80--
$85.00Jun 17$12.00$14.90$13.45$6.09 10/16$5.75–$13.45$12.00--
$85.00Jan 21$17.00$19.60$18.30$17.40 10/30$7.00–$18.30$17.40--
$95.00Nov 20$0.75$1.20$0.98$0.81 10/30$0.18–$0.98$0.811.2K
$95.00Dec 18$2.30$3.10$2.70$2.00 10/30$0.23–$2.70$2.3096
$95.00Jan 15$3.30$4.20$3.75$3.68 10/30$0.33–$3.75$3.68127
$95.00Feb 19$4.50$6.30$5.40$3.00 10/29$0.83–$5.40$4.50101
$95.00Mar 19$5.40$6.60$6.00$6.35 10/30$1.00–$6.00$6.00--
$95.00Jun 17$7.80$10.50$9.15$8.93 10/30$3.30–$9.15$8.93--
$95.00Jan 21$12.10$15.00$13.55$13.57 10/30$4.85–$13.55$13.55--
$80.00Nov 20$9.00$10.50$9.75$8.60 10/30$0.65–$9.75$9.001.7K
$80.00Dec 18$9.80$11.70$10.75$10.82 10/30$1.25–$10.75$10.75--
$80.00Jan 15$10.90$12.60$11.75$11.55 10/30$1.67–$11.75$11.55--
$80.00Feb 19$11.80$14.20$13.00$12.90 10/30$2.50–$13.00$12.90--
$80.00Mar 19$12.70$14.50$13.60$9.70 10/29$3.15–$13.60$12.70--
$80.00Jun 17$15.30$18.10$16.70$12.63 10/26$7.75–$16.70$15.30--
$80.00Jan 21$19.00$22.40$20.70$19.50 10/30$8.25–$20.70$19.50--
$100.00Nov 20$0.00$0.45$0.23$0.27 10/30$0.08–$1.10$0.2399
$100.00Dec 18$1.05$1.75$1.40$1.25 10/30$0.18–$1.40$1.25--
$100.00Jan 15$1.85$2.85$2.35$2.24 10/30$0.25–$2.35$2.24163
$100.00Feb 19$3.20$3.90$3.55$3.60 10/30$0.57–$3.55$3.5563
$100.00Mar 19$4.00$4.90$4.45$2.05 10/22$0.68–$4.45$4.0094
$100.00Jun 17$5.50$8.60$7.05$4.90 10/29$2.50–$7.05$5.50--
$100.00Jan 21$10.10$13.20$11.65$6.20 10/22$4.10–$11.65$10.10--
$75.00Nov 20$12.90$15.50$14.20$14.13 10/30$1.45–$14.20$14.13--
$75.00Dec 18$13.50$15.70$14.60$14.80 10/30$2.35–$14.60$14.60--
$75.00Jan 15$14.60$16.60$15.60$13.05 10/30$2.93–$15.60$14.60148
$75.00Feb 19$15.40$18.00$16.70$16.00 10/30$4.05–$16.70$16.00--
$75.00Mar 19$16.00$18.30$17.15$16.95 10/30$4.45–$17.15$16.95--
$75.00Jun 17$18.30$21.60$19.95$19.11 10/30$9.55–$19.95$19.11--
$75.00Jan 21$22.60$24.30$23.45$22.95 10/30$10.05–$23.45$22.95--
$105.00Nov 20$0.05$0.20$0.13$0.05 10/30$0.03–$0.75$0.05--
$105.00Dec 18$0.45$1.10$0.78$0.40 09/10$0.30–$2.45$0.4513
$105.00Jan 15$1.05$1.80$1.43$1.00 10/30$0.18–$1.75$1.05--
$105.00Feb 19$1.70$2.80$2.25$2.20 10/30$0.35–$2.45$2.20--
$105.00Mar 19$2.65$3.60$3.13$0.65 09/29$0.53–$3.13$2.65--
$105.00Jun 17$4.00$7.00$5.50$3.46 10/26$2.08–$5.50$4.00--
$105.00Jan 21$9.00$11.60$10.30$9.74 10/30$3.55–$10.30$9.74--
$70.00Nov 20$18.00$20.50$19.25$19.11 10/30$3.45–$19.25$19.11108
$70.00Dec 18$18.00$20.50$19.25$7.00 10/19$4.05–$19.25$18.00--
$70.00Jan 15$18.50$20.80$19.65$15.00 10/26$4.85–$19.65$18.50--
$70.00Feb 19$19.40$21.80$20.60$20.20 10/30$6.00–$20.60$20.20--
$70.00Mar 19$19.90$22.20$21.05$16.78 10/26$6.45–$21.05$19.90--
$70.00Jan 21$25.00$27.50$26.25$26.50 10/30$12.10–$26.25$26.25--
$110.00Nov 20$0.00$0.25$0.13$0.40 09/15$0.05–$2.45$0.13--
$110.00Jan 15$0.45$1.05$0.75$0.38 09/25$0.23–$2.45$0.45--
$110.00Feb 19$1.05$2.00$1.53$1.05 10/26$0.35–$2.45$1.05--
$110.00Jun 17$3.20$5.70$4.45$2.90 10/29$1.68–$4.45$3.20--
$110.00Jan 21$8.10$10.00$9.05$8.70 10/30$2.88–$9.05$8.70--
$65.00Nov 20$22.90$25.40$24.15$11.12 10/22$6.00–$24.15$22.90--
$65.00Dec 18$22.50$26.50$24.50$14.70 10/22$6.70–$24.50$22.50--
$65.00Jan 15$23.20$25.60$24.40$17.60 10/26$7.55–$24.40$23.20--
$65.00Feb 19$23.70$26.10$24.90$7.70 10/07$8.80–$24.90$23.70--
$65.00Jun 17$25.50$28.50$27.00$22.35 10/29$14.95–$27.00$25.50--
$65.00Jan 21$28.30$31.50$29.90$24.00 10/26$14.40–$29.90$28.30--
$115.00Nov 20$0.00$0.95$0.48$0.21 09/29$0.08–$2.45$0.21--
$115.00Dec 18$0.00$0.85$0.43$0.10 10/02$0.18–$2.45$0.10--
$115.00Jan 15$0.30$0.60$0.45$0.41 10/30$0.30–$1.10$0.41--
$115.00Feb 19$0.75$1.60$1.18$0.30 10/08$0.20–$1.95$0.75--
$115.00Mar 19$1.25$2.20$1.73$1.55 10/30$0.38–$2.45$1.5517
$60.00Nov 20$27.90$30.40$29.15$15.90 10/23$9.65–$29.15$27.90--
$60.00Dec 18$27.20$31.50$29.35$15.11 10/16$10.10–$29.35$27.20--
$60.00Jan 15$27.30$31.50$29.40$15.00 10/23$10.80–$29.40$27.30--
$60.00Feb 19$28.40$30.80$29.60$13.13 09/28$11.60–$29.60$28.40--
$60.00Mar 19$28.50$31.80$30.15$16.81 10/16$12.10–$30.15$28.50--
$60.00Jan 21$32.10$35.00$33.55$28.32 10/27$16.70–$33.55$32.10--
$120.00Jan 15$0.00$0.90$0.45$0.05 10/22$0.28–$1.08$0.05--
$120.00Jan 21$5.10$7.90$6.50$2.75 10/08$2.35–$6.50$5.10--
$55.00Nov 20$32.90$35.90$34.40$14.40 10/05$13.70–$34.40$32.90--
$55.00Jan 15$32.90$36.30$34.60$23.19 10/22$14.65–$34.60$32.90--
$55.00Feb 19$33.10$36.00$34.55$34.30 10/30$15.40–$34.55$34.30--
$55.00Jan 21$34.50$39.50$37.00$35.77 10/30$19.65–$37.00$35.7714
$125.00Feb 19$0.15$0.80$0.48$0.80 09/10$0.25–$2.45$0.48--
$125.00Jan 21$4.00$7.40$5.70$2.50 10/08$2.13–$5.70$4.00--
$50.00Nov 20$37.90$40.90$39.40$20.59 09/28$18.65–$39.40$37.90--
$50.00Jan 15$38.20$41.30$39.75$30.09 09/14$18.85–$39.75$38.20--
$50.00Jun 17$38.50$41.80$40.15$34.03 10/29$25.55–$40.15$38.50--
$50.00Jan 21$39.10$43.50$41.30$32.02 10/22$23.05–$41.30$39.10--
$130.00Feb 19$0.15$0.60$0.38$0.10 10/01$0.23–$2.45$0.15--
$45.00Jan 21$43.00$47.50$45.25$36.50 09/17$25.75–$45.25$43.00--
$135.00Jan 15$0.00$0.95$0.48$0.37 09/03$0.38–$2.45$0.37--
$135.00Feb 19$0.15$0.55$0.35$0.13 10/01$0.18–$2.45$0.156
$135.00Jan 21$2.55$5.80$4.18$2.20 10/02$2.20–$4.18$2.55--
$40.00Feb 19$47.20$51.50$49.35$30.30 10/08$28.15–$49.35$47.20--
$40.00Jan 21$47.50$52.00$49.75$32.01 09/30$29.00–$49.75$47.50--
$140.00Jan 15$0.00$0.95$0.48$0.74 10/16$0.30–$2.45$0.48--
$35.00Dec 18$52.80$56.30$54.55$34.10 10/05$33.05–$54.55$52.80--
$35.00Jan 21$52.00$57.00$54.50$53.51 10/30$33.75–$54.50$53.51--
$150.00Jan 15$0.00$0.75$0.38$0.05 10/30$0.35–$2.45$0.05--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Nov 20$3.40$4.00$3.70$4.30 10/30$3.70–$21.90$3.70--
$90.00Dec 18$4.90$5.60$5.25$5.47 10/30$5.25–$22.05$5.25--
$90.00Jan 15$6.10$6.60$6.35$7.30 10/30$6.35–$22.15$6.3513
$90.00Feb 19$6.80$8.50$7.65$10.93 10/26$7.65–$22.95$7.65--
$90.00Mar 19$7.60$9.50$8.55$11.65 10/26$8.55–$22.75$8.55--
$90.00Jan 21$12.70$15.30$14.00$14.40 10/30$14.00–$25.65$14.0050
$85.00Nov 20$1.20$2.30$1.75$1.71 10/30$1.65–$17.40$1.711.1K
$85.00Dec 18$2.80$3.30$3.05$3.20 10/30$2.95–$17.60$3.0578
$85.00Jan 15$3.60$4.50$4.05$5.90 10/29$3.95–$17.70$4.05108
$85.00Feb 19$4.60$5.70$5.15$5.50 10/30$5.15–$18.65$5.1528
$85.00Mar 19$5.30$6.80$6.05$14.26 10/23$6.05–$18.65$6.05--
$85.00Jan 21$11.00$12.70$11.85$12.10 10/30$11.85–$21.95$11.8527
$95.00Nov 20$6.40$7.90$7.15$11.52 10/26$7.15–$27.00$7.15--
$95.00Dec 18$7.20$9.30$8.25$21.89 09/25$8.25–$27.00$8.25--
$95.00Jan 15$8.10$10.20$9.15$25.74 09/29$9.15–$27.20$9.15--
$95.00Jan 21$15.50$18.90$17.20$19.78 10/29$17.20–$30.00$17.20--
$80.00Nov 20$0.10$0.85$0.48$0.57 10/30$0.48–$12.60$0.48--
$80.00Dec 18$1.10$1.75$1.43$1.62 10/30$1.43–$12.85$1.43--
$80.00Jan 15$1.90$2.40$2.15$2.15 10/30$2.15–$13.20$2.15117
$80.00Feb 19$2.95$4.00$3.48$3.50 10/30$3.45–$14.15$3.48--
$80.00Jan 21$8.00$11.00$9.50$10.10 10/30$9.50–$18.50$9.50--
$100.00Nov 20$10.50$12.70$11.60$11.72 10/30$11.60–$31.80$11.60--
$100.00Dec 18$10.80$13.40$12.10$12.20 10/30$12.10–$32.00$12.10--
$100.00Jan 15$11.90$13.80$12.85$12.20 10/30$12.85–$31.95$12.20--
$100.00Jan 21$19.40$21.30$20.35$22.72 10/26$20.20–$34.00$20.3518
$75.00Nov 20$0.05$0.40$0.23$0.19 10/30$0.15–$8.40$0.19303
$75.00Dec 18$0.10$0.85$0.48$0.70 10/30$0.48–$9.10$0.48--
$75.00Jan 15$0.75$1.35$1.05$2.10 10/29$1.05–$9.50$1.05--
$75.00Feb 19$1.85$2.35$2.10$2.15 10/30$2.10–$10.50$2.10167
$75.00Mar 19$2.30$2.95$2.63$7.60 10/23$2.63–$11.15$2.63--
$75.00Jun 17$3.60$6.10$4.85$6.00 10/29$4.85–$9.50$4.85--
$75.00Jan 21$6.00$9.10$7.55$9.63 10/29$7.55–$15.15$7.55--
$105.00Nov 20$15.20$17.60$16.40$32.25 09/04$16.40–$36.90$16.40--
$105.00Jan 15$15.90$18.20$17.05$30.42 09/10$17.05–$36.95$17.05--
$105.00Feb 19$17.00$19.10$18.05$30.73 09/10$18.05–$37.40$18.05--
$105.00Mar 19$17.70$19.70$18.70$33.03 09/09$18.70–$36.95$18.70--
$105.00Jan 21$21.60$25.00$23.30$34.75 09/04$23.30–$38.30$23.30--
$70.00Nov 20$0.00$0.75$0.38$0.05 10/30$0.05–$5.25$0.05--
$70.00Dec 18$0.00$0.50$0.25$0.62 10/27$0.22–$5.90$0.25--
$70.00Jan 15$0.45$0.60$0.53$0.58 10/30$0.53–$6.40$0.53412
$70.00Feb 19$0.80$1.45$1.13$1.75 10/29$1.13–$7.45$1.13--
$70.00Mar 19$1.45$2.05$1.75$2.00 10/30$1.75–$7.90$1.75--
$70.00Jun 17$2.30$4.70$3.50$3.00 10/30$3.50–$7.45$3.00--
$70.00Jan 21$5.30$7.50$6.40$7.60 10/27$6.35–$12.50$6.40--
$65.00Nov 20$0.00$0.75$0.38$0.03 10/30$0.08–$2.88$0.03--
$65.00Dec 18$0.00$0.60$0.30$0.30 10/27$0.10–$3.95$0.30--
$65.00Jan 15$0.15$0.35$0.25$0.23 10/30$0.22–$4.35$0.23--
$65.00Feb 19$0.25$1.00$0.63$0.65 10/30$0.57–$5.15$0.63--
$65.00Mar 19$0.70$1.20$0.95$1.05 10/30$0.95–$5.40$0.95--
$65.00Jan 21$3.90$5.80$4.85$5.85 10/26$4.80–$9.80$4.85--
$60.00Nov 20$0.00$0.25$0.13$0.05 10/30$0.05–$1.23$0.05--
$60.00Dec 18$0.00$0.65$0.33$0.05 10/30$0.08–$1.88$0.05--
$60.00Jan 15$0.00$0.25$0.13$0.15 10/30$0.08–$2.20$0.13--
$60.00Feb 19$0.00$0.95$0.48$0.70 10/28$0.38–$3.10$0.48--
$60.00Mar 19$0.35$0.65$0.50$1.04 10/27$0.50–$3.50$0.5021
$60.00Jun 17$0.65$3.30$1.98$2.85 10/23$1.50–$4.05$1.98--
$60.00Jan 21$2.65$3.90$3.28$4.10 10/29$3.28–$8.40$3.2835
$55.00Nov 20$0.00$0.45$0.23$0.03 10/26$0.03–$1.08$0.03--
$55.00Dec 18$0.00$0.95$0.48$0.85 10/02$0.08–$1.08$0.48--
$55.00Jan 15$0.00$0.70$0.35$0.20 10/26$0.05–$1.15$0.20--
$55.00Feb 19$0.10$1.15$0.63$0.60 10/23$0.25–$1.80$0.60--
$55.00Mar 19$0.10$0.65$0.38$1.85 09/30$0.30–$2.38$0.38--
$55.00Jun 17$0.60$1.35$0.98$1.75 10/23$0.93–$2.55$0.98--
$55.00Jan 21$1.80$3.90$2.85$3.30 10/27$2.85–$6.55$2.85--
$50.00Dec 18$0.00$0.95$0.48$0.25 09/15$0.13–$1.08$0.25--
$50.00Jan 15$0.00$1.15$0.57$0.05 10/30$0.05–$0.57$0.05--
$50.00Feb 19$0.00$2.50$1.25$0.15 10/29$0.15–$1.70$0.15--
$50.00Mar 19$0.00$2.60$1.30$0.40 10/26$0.20–$1.40$0.40--
$50.00Jun 17$0.10$1.05$0.58$0.65 10/29$0.57–$2.45$0.58--
$50.00Jan 21$1.40$2.60$2.00$3.00 10/22$1.83–$4.35$2.00--
$130.00Jan 21$41.00$45.00$43.00$56.34 10/23$43.00–$62.00$43.00--
$45.00Nov 20$0.00$0.05$0.03$0.15 09/08$0.03–$2.50$0.03--
$45.00Dec 18$0.00$0.95$0.48$0.10 10/28$0.10–$1.08$0.10--
$45.00Jan 15$0.00$2.60$1.30$0.25 10/06$0.18–$1.30$0.25--
$45.00Feb 19$0.00$1.90$0.95$0.53 10/02$0.18–$1.30$0.53--
$45.00Mar 19$0.00$2.60$1.30$0.45 10/14$0.18–$1.33$0.45--
$45.00Jan 21$0.00$3.20$1.60$1.40 10/27$1.38–$3.15$1.40--
$40.00Jan 15$0.00$1.40$0.70$0.20 09/10$0.38–$1.20$0.20--
$40.00Jan 21$0.05$2.70$1.38$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 477
Total Puts 155
Put/Call Ratio 0.32
Net Difference 322

Prior's Put/Call Breakdown

Total Calls 283
Total Puts 296
Put/Call Ratio 1.05
Net Difference -13

Prior 7-Day Put/Call Summary

Total Calls 3,112
Total Puts 2,498
Average Put/Call Ratio 1.09
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