Tour v394
BAH
BOOZ ALLEN HAMILTON A
$64.83 -1.97%
(7/22 18:40) ◀
|
Thursday, July 23, 2026 (2:05pm)
January 2026
|
▶ (7/23 18:00)
◀ 7/23 14:05 ▶

Option Volume

Detail
ℹ
Current (07/23 2:05pm) 1,151
Calls: 755 (66%)
Puts: 396 (34%)
Prior (05/22) 743
Calls: 327 (44%)
Puts: 416 (56%)
Current vs Prior +54.91%
Calls: +130.89% (Calls)
Puts: -4.81% (Puts)
Prior 7-Day Total 743
Calls: 327 (44%)
Puts: 416 (56%)
Prior 7-Day Average 743
Calls: 46 (44%)
Puts: 59 (56%)
Current vs Prior 7-Day Avg +54.91%
Calls: +1516.21%
Puts: +566.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 2:05pm) $200.5K
Calls: $119.0K (59%)
Puts: $81.5K (41%)
Prior (05/22) $191.9K
Calls: $111.7K (58%)
Puts: $80.2K (42%)
Current vs Prior +4.52%
Calls: +6.60%
Puts: +1.63%
Prior 7-Day Total $191.9K
Calls: $111.7K (58%)
Puts: $80.2K (42%)
Prior 7-Day Average $191.9K
Calls: $16.0K (58%)
Puts: $11.5K (42%)
Current vs Prior 7-Day Avg +4.52%
Calls: +646.18%
Puts: +611.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 2:05pm) 0.52
Prior (05/22) 1.27
Current vs Prior -58.77%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -58.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23 2:05pm) 17,516
Calls: 8,803 (50%)
Puts: 8,713 (50%)
Prior (05/22) 19,098
Calls: 7,734 (40%)
Puts: 11,364 (60%)
Current vs Prior -8.28%
Prior 7-Day Total 19,098
Calls: 7,734 (40%)
Puts: 11,364 (60%)
Prior 7-Day Average 19,098
Calls: 7,734 (40%)
Puts: 11,364 (60%)
Current vs Prior 7-Day Avg -8.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.88% | 14.89%
Prior 9.46% | 12.89%
Current vs Prior +25.52% | +15.51%
Prior 7-Day Avg 9.46% | 12.89%
Current vs 7-Day Avg +25.52% | +15.51%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 55% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 59% - 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 0.73, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 216.307.60$6.9518.7%--0.7149
$65.00Aug 213.404.30$3.8523.4%370.52344
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2113.8016.30$15.0516.6%--0.91104
$75.00Aug 219.2011.60$10.4023.1%--0.82111
$70.00Aug 216.407.70$7.0518.4%10.68247

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 1.0K, top 498)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.651.05$0.8547.1%4980.181.3K
$70.00Aug 211.601.85$1.7314.5%800.32470
$65.00Aug 213.404.30$3.8523.4%370.52344
$80.00Aug 210.350.45$0.4025.0%190.09688
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 211.852.20$2.0317.2%3080.29647
$50.00Aug 210.200.50$0.3585.7%370.06398
$65.00Aug 213.304.40$3.8528.6%210.48679
$55.00Aug 210.600.95$0.7745.5%160.14555
$70.00Aug 216.407.70$7.0518.4%10.68247

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. 8 found (best R:R 10.90, avg 4.12)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.45$4.55$0.4510.11$75.45
$70.00$75.00Aug 21$0.88$4.12$0.884.68$70.88
$65.00$70.00Aug 21$2.12$2.88$2.121.36$67.12
$60.00$65.00Aug 21$3.10$1.90$3.100.61$63.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.42$4.58$0.4210.90$54.58
$60.00$55.00Aug 21$1.26$3.74$1.262.97$58.74
$65.00$60.00Aug 21$1.82$3.18$1.821.75$63.18
$70.00$65.00Aug 21$3.20$1.80$3.200.56$66.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 13.29, avg 2.08)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$3.10$3.10$1.901.63$63.10
$65.00$70.00Aug 21$2.12$2.12$2.880.74$67.12
$70.00$75.00Aug 21$0.88$0.88$4.120.21$70.88
$75.00$80.00Aug 21$0.45$0.45$4.550.10$75.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$4.65$4.65$0.3513.29$75.35
$75.00$70.00Aug 21$3.35$3.35$1.652.03$71.65
$70.00$65.00Aug 21$3.20$3.20$1.801.78$66.80
$65.00$60.00Aug 21$1.82$1.82$3.180.57$63.18
$60.00$55.00Aug 21$1.26$1.26$3.740.34$58.74

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. 5 found (cheapest 11.88% of stock, avg 16.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Aug 21$3.85$3.85$7.70$57.30$72.7011.88%
$70.00Aug 21$1.73$7.05$8.78$61.22$78.7813.54%
$60.00Aug 21$6.95$2.03$8.98$51.02$68.9813.85%
$75.00Aug 21$0.85$10.40$11.25$63.75$86.2517.35%
$80.00Aug 21$0.40$15.05$15.45$64.55$95.4523.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.16% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$50.00Aug 21$0.40$0.35$0.75$49.25$80.75
$80.00$55.00Aug 21$0.40$0.77$1.17$53.83$81.17
$75.00$50.00Aug 21$0.85$0.35$1.20$48.80$76.20
$75.00$55.00Aug 21$0.85$0.77$1.62$53.38$76.62
$70.00$50.00Aug 21$1.73$0.35$2.08$47.92$72.08
$80.00$60.00Aug 21$0.40$2.03$2.43$57.57$82.43
$70.00$55.00Aug 21$1.73$0.77$2.50$52.50$72.50
$75.00$60.00Aug 21$0.85$2.03$2.88$57.12$77.88
$70.00$60.00Aug 21$1.73$2.03$3.76$56.24$73.76
$80.00$65.00Aug 21$0.40$3.85$4.25$60.75$84.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.70, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$3.65$1.352.70$66.35$78.65
50/5560/65Aug 21$3.52$1.482.38$51.48$63.52
55/6065/70Aug 21$3.38$1.622.09$56.62$68.38
60/6570/75Aug 21$2.70$2.301.17$62.30$72.70
50/5565/70Aug 21$2.54$2.461.03$52.46$67.54
60/6575/80Aug 21$2.27$2.730.83$62.73$77.27
55/6070/75Aug 21$2.14$2.860.75$57.86$72.14
55/6075/80Aug 21$1.71$3.290.52$58.29$76.71
50/5570/75Aug 21$1.30$3.700.35$53.70$71.30
50/5575/80Aug 21$0.87$4.130.21$54.13$75.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.43$4.5710.63
$60.00$65.00$70.00Aug 21$0.98$4.024.10
$65.00$70.00$75.00Aug 21$1.24$3.763.03
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.15$4.8532.33
$55.00$60.00$65.00Aug 21$0.56$4.447.93
$50.00$55.00$60.00Aug 21$0.84$4.164.95
$70.00$75.00$80.00Aug 21$1.30$3.702.85
$60.00$65.00$70.00Aug 21$1.38$3.622.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.21, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Aug 21-$0.75$4.25
$70.00$75.001:2Aug 21$0.03$4.97
$75.00$80.001:2Aug 21$0.05$4.95
$65.00$70.001:2Aug 21$0.39$4.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.21$4.79
$70.00$65.001:2Aug 21-$0.65$4.35
$75.00$70.001:2Aug 21-$3.70$1.30
$55.00$50.001:2Aug 21$0.07$4.93
$60.00$55.001:2Aug 21$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 5.24%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$3.400.520.3%5.24%5.51%37344
$70.00Aug 21$1.600.328.0%2.47%10.44%80470
$75.00Aug 21$0.650.1815.7%1.00%16.69%4981.3K
$80.00Aug 21$0.350.0923.4%0.54%23.94%19688

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. 198 contracts (avg 800 vol/day, 197 traded recently)

BAH averages only 800 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 $65.00 09-18 call last traded $5.10 on 07/17 (now $4.90/$5.20) — try a limit near $5.05. Also watch the $60.00 08-21 call last traded $7.00 on 07/16 (now $7.40/$7.90) — try a limit near $7.40; the $65.00 08-21 call last traded $4.33 on 07/17 (now $4.20/$4.50) — try a limit near $4.33. Most tradeable put: the $65.00 09-18 put last traded $4.90 on 07/17 (now $4.10/$4.60) — try a limit near $4.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$4.20$4.50$4.35$4.33 07/17$2.63–$4.35$4.33216
$65.00Sep 18$4.90$5.20$5.05$5.10 07/17$3.13–$5.35$5.0582
$65.00Nov 20$7.00$7.80$7.40$6.95 07/13$4.95–$7.40$7.0014
$65.00Dec 18$7.40$8.30$7.85$7.40 07/15$5.30–$7.85$7.40--
$65.00Jan 15$7.90$9.00$8.45$8.40 07/17$6.20–$8.45$8.40--
$65.00Feb 19$8.80$9.90$9.35$7.70 07/06$6.95–$9.35$8.80--
$65.00Jan 21$13.30$15.30$14.30$14.45 07/17$11.85–$14.75$14.30--
$70.00Aug 21$1.95$2.20$2.08$2.20 07/17$1.20–$2.38$2.08429
$70.00Sep 18$2.70$3.10$2.90$3.00 07/17$1.83–$3.65$2.90138
$70.00Nov 20$4.70$5.60$5.15$4.77 07/07$3.45–$5.20$4.7754
$70.00Dec 18$5.20$6.20$5.70$5.50 07/16$3.65–$5.70$5.50--
$70.00Jan 15$5.70$6.90$6.30$5.93 07/16$4.30–$6.30$5.93--
$70.00Feb 19$6.60$7.80$7.20$6.10 07/14$5.65–$7.20$6.60--
$70.00Jan 21$11.20$13.30$12.25$11.63 07/08$10.10–$12.25$11.63--
$60.00Aug 21$7.40$7.90$7.65$7.00 07/16$4.70–$7.65$7.4056
$60.00Sep 18$8.10$8.70$8.40$8.99 07/17$5.70–$8.40$8.40--
$60.00Dec 18$10.20$11.20$10.70$10.05 07/16$7.25–$10.70$10.20--
$60.00Jan 15$10.70$11.70$11.20$11.80 07/17$8.00–$11.20$11.20--
$60.00Feb 19$11.50$12.60$12.05$9.00 07/01$8.95–$12.05$11.50--
$60.00Jan 21$15.60$17.80$16.70$15.40 07/07$13.55–$16.85$15.60--
$75.00Aug 21$0.90$1.05$0.98$1.30 07/17$0.65–$1.13$0.981.2K
$75.00Sep 18$1.45$1.80$1.63$1.80 07/17$1.10–$1.75$1.6376
$75.00Nov 20$3.20$4.00$3.60$3.37 07/07$2.15–$3.65$3.37--
$75.00Dec 18$3.50$4.70$4.10$3.73 07/13$2.53–$4.10$3.73--
$75.00Jan 15$4.00$5.20$4.60$4.28 07/16$3.08–$4.70$4.28--
$75.00Feb 19$4.90$6.40$5.65$5.90 07/15$4.00–$5.65$5.65--
$75.00Jan 21$9.50$11.60$10.55$10.02 07/08$8.00–$10.60$10.02--
$55.00Aug 21$11.00$12.10$11.55$19.40 06/17$7.90–$11.55$11.55--
$55.00Sep 18$10.70$12.70$11.70$10.20 06/25$8.35–$11.95$10.70--
$55.00Nov 20$12.90$15.40$14.15$24.98 06/09$10.15–$14.15$14.15--
$55.00Feb 19$14.70$15.70$15.20$15.65 07/17$11.85–$15.20$15.20--
$55.00Jan 21$18.30$19.90$19.10$18.60 07/14$15.70–$19.10$18.60--
$80.00Aug 21$0.45$0.60$0.53$0.50 07/17$0.35–$0.60$0.50658
$80.00Sep 18$0.75$1.30$1.02$1.10 07/17$0.65–$1.08$1.02--
$80.00Nov 20$2.20$2.55$2.38$2.52 07/17$1.58–$2.55$2.3817
$80.00Dec 18$2.40$3.50$2.95$2.50 07/16$1.83–$2.95$2.50--
$80.00Jan 15$2.85$4.20$3.53$2.77 07/02$2.17–$3.53$2.85--
$80.00Feb 19$3.50$4.80$4.15$4.50 07/17$3.13–$4.25$4.15--
$80.00Jan 21$8.00$10.20$9.10$7.48 06/30$7.95–$9.20$8.00--
$50.00Aug 21$15.10$16.80$15.95$28.84 06/09$11.70–$16.35$15.95--
$50.00Nov 20$15.60$18.60$17.10$13.62 06/26$13.40–$17.10$15.60--
$50.00Dec 18$15.80$19.50$17.65$15.70 06/25$13.25–$17.80$15.80--
$50.00Jan 15$16.20$19.90$18.05$14.95 06/30$14.10–$18.05$16.20--
$50.00Feb 19$16.70$20.00$18.35$14.60 06/30$14.55–$18.55$16.70--
$50.00Jan 21$20.00$24.50$22.25$20.35 07/08$18.00–$22.30$20.35--
$85.00Aug 21$0.15$0.25$0.20$0.15 07/16$0.18–$0.45$0.15296
$85.00Sep 18$0.40$1.25$0.83$0.60 07/15$0.38–$0.83$0.60102
$85.00Nov 20$1.35$2.15$1.75$1.60 07/07$1.00–$1.75$1.60--
$85.00Dec 18$1.60$2.50$2.05$1.75 07/07$1.13–$2.05$1.75--
$85.00Jan 15$1.95$3.10$2.53$2.77 07/17$1.53–$2.70$2.53--
$85.00Feb 19$2.65$3.80$3.22$2.65 06/25$2.28–$3.23$2.6516
$85.00Jan 21$6.70$8.90$7.80$7.61 06/25$6.20–$7.95$7.61--
$45.00Feb 19$20.70$23.40$22.05$20.30 07/10$18.30–$22.05$20.70--
$45.00Jan 21$23.00$27.00$25.00$24.30 07/13$20.75–$25.00$24.30--
$90.00Aug 21$0.05$0.15$0.10$0.13 07/15$0.10–$0.90$0.10542
$90.00Sep 18$0.05$0.50$0.28$0.30 07/15$0.20–$1.08$0.28--
$90.00Nov 20$0.85$1.60$1.23$0.85 07/02$0.70–$1.35$0.85--
$90.00Dec 18$1.10$1.90$1.50$1.11 07/02$0.88–$1.50$1.11--
$90.00Jan 15$1.35$2.35$1.85$1.75 07/17$1.10–$1.85$1.75--
$90.00Feb 19$1.90$2.95$2.42$2.23 07/15$1.68–$2.53$2.23--
$90.00Jan 21$5.10$7.80$6.45$7.50 07/17$5.70–$6.95$6.45--
$40.00Aug 21$24.80$28.10$26.45$23.30 06/22$20.25–$26.45$24.80--
$40.00Dec 18$24.60$27.20$25.90$23.00 06/24$21.85–$25.95$24.60--
$40.00Jan 15$24.70$28.50$26.60$23.50 07/10$21.70–$26.60$24.70--
$40.00Jan 21$26.50$30.00$28.25$28.40 07/17$24.00–$29.00$28.25--
$95.00Aug 21$0.00$0.75$0.38$0.15 06/26$0.13–$1.13$0.15--
$95.00Sep 18$0.15$0.45$0.30$0.15 07/09$0.15–$0.53$0.15--
$95.00Nov 20$0.60$1.35$0.98$0.67 07/08$0.60–$1.63$0.67--
$95.00Dec 18$0.75$1.35$1.05$0.70 07/01$0.45–$1.45$0.75--
$95.00Jan 15$0.95$1.80$1.38$1.17 07/10$1.00–$1.38$1.17--
$95.00Feb 19$1.40$2.30$1.85$1.90 06/24$1.30–$2.08$1.85--
$95.00Jan 21$4.70$8.00$6.35$6.05 07/17$4.60–$6.50$6.05--
$100.00Aug 21$0.00$1.35$0.68$0.05 07/13$0.08–$1.10$0.05--
$100.00Sep 18$0.00$0.75$0.38$0.16 06/26$0.08–$0.75$0.16--
$100.00Nov 20$0.40$1.35$0.88$0.43 07/02$0.30–$1.10$0.43--
$100.00Jan 15$0.65$1.85$1.25$0.79 06/30$0.68–$1.58$0.79--
$100.00Feb 19$1.05$1.85$1.45$1.25 07/14$0.80–$1.60$1.25--
$100.00Jan 21$3.40$6.00$4.70$4.00 06/30$4.05–$6.25$4.0049
$105.00Aug 21$0.00$0.75$0.38$0.05 07/07$0.13–$1.10$0.05--
$105.00Sep 18$0.00$0.75$0.38$0.25 06/18$0.08–$0.57$0.25--
$105.00Nov 20$0.00$2.45$1.23$2.55 05/22$0.23–$1.25$1.23--
$105.00Dec 18$0.05$1.15$0.60$0.40 06/25$0.28–$1.38$0.40--
$105.00Jan 15$0.00$2.80$1.40$0.65 06/30$0.50–$1.65$0.65--
$105.00Feb 19$0.45$1.85$1.15$2.55 07/01$0.90–$1.78$1.15--
$105.00Jan 21$3.40$5.90$4.65$3.44 07/01$3.95–$5.25$3.44--
$110.00Aug 21$0.00$0.75$0.38$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$0.80$0.40$0.55 06/12$0.28–$1.10$0.40--
$110.00Nov 20$0.00$0.95$0.48$2.38 06/12$0.25–$0.98$0.48--
$110.00Jan 15$0.00$2.40$1.20$3.37 05/21$0.48–$1.40$1.20--
$110.00Feb 19$0.00$2.90$1.45$3.83 05/21$0.73–$1.65$1.45--
$110.00Jan 21$3.10$4.70$3.90$3.00 06/30$3.48–$4.35$3.10--
$115.00Sep 18$0.00$0.75$0.38$0.07 06/18$0.38–$0.98$0.07--
$115.00Nov 20$0.00$0.75$0.38$1.72 06/10$0.13–$0.90$0.38--
$115.00Jan 15$0.10$0.95$0.53$0.47 06/29$0.28–$1.33$0.47--
$115.00Feb 19$0.15$2.45$1.30$2.86 05/21$0.55–$1.55$1.30--
$115.00Jan 21$2.45$4.90$3.68$3.00 06/25$2.85–$4.25$3.00--
$115.00Dec 18$0.20$0.75$0.48--$0.48–$0.48—$0.201
$120.00Sep 18$0.00$0.75$0.38$0.21 06/18$0.10–$0.50$0.21--
$120.00Dec 18$0.00$2.35$1.18$2.35 06/01$0.15–$1.18$1.18--
$120.00Jan 15$0.00$0.75$0.38$0.75 07/10$0.35–$1.27$0.38--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Aug 21$3.20$3.90$3.55$4.23 07/17$3.55–$7.25$3.55--
$65.00Sep 18$4.10$4.60$4.35$4.90 07/17$4.35–$8.30$4.3565
$65.00Nov 20$5.80$7.10$6.45$7.25 07/15$6.45–$9.80$6.45--
$65.00Dec 18$6.50$7.60$7.05$9.38 07/02$7.05–$9.75$7.05--
$65.00Jan 15$6.70$8.00$7.35$10.17 06/26$7.35–$10.55$7.35--
$65.00Feb 19$7.40$9.00$8.20$8.70 07/17$8.20–$11.30$8.20--
$65.00Jan 21$11.70$13.50$12.60$13.20 07/13$12.60–$15.70$12.60--
$70.00Aug 21$6.10$6.80$6.45$7.75 07/15$6.45–$11.05$6.45--
$70.00Sep 18$6.90$7.70$7.30$8.40 07/13$7.30–$11.80$7.30--
$70.00Nov 20$8.90$9.90$9.40$13.00 06/30$9.40–$12.90$9.40--
$70.00Dec 18$9.30$10.40$9.85$11.10 07/15$9.85–$13.10$9.85--
$70.00Jan 15$9.70$10.80$10.25$11.75 07/07$10.25–$14.05$10.25--
$70.00Feb 19$10.10$11.80$10.95$12.25 06/24$10.95–$14.20$10.95--
$70.00Jan 21$14.30$16.30$15.30$18.10 06/30$15.30–$18.55$15.30--
$60.00Aug 21$1.55$2.00$1.78$2.00 07/17$1.78–$4.75$1.78631
$60.00Sep 18$2.15$2.55$2.35$2.80 07/17$2.35–$5.30$2.35--
$60.00Nov 20$3.90$4.80$4.35$4.95 07/13$4.35–$6.75$4.35--
$60.00Dec 18$4.10$5.30$4.70$6.15 07/02$4.70–$7.30$4.70--
$60.00Jan 15$4.70$5.80$5.25$5.80 07/16$5.25–$7.45$5.25--
$60.00Feb 19$5.40$6.60$6.00$6.20 07/17$6.00–$8.50$6.0041
$60.00Jan 21$9.20$11.00$10.10$12.30 06/30$10.10–$12.85$10.10--
$75.00Aug 21$9.50$11.60$10.55$10.05 07/17$10.55–$15.05$10.05--
$75.00Sep 18$10.50$11.20$10.85$13.57 07/13$10.85–$15.60$10.85--
$75.00Nov 20$12.10$13.20$12.65$16.40 07/01$12.65–$16.70$12.65--
$75.00Dec 18$12.50$13.70$13.10$14.00 07/16$13.10–$17.50$13.10--
$75.00Jan 15$12.80$14.00$13.40$14.92 07/13$13.40–$17.00$13.40--
$75.00Feb 19$13.40$14.90$14.15$17.17 07/06$14.15–$17.80$14.15--
$75.00Jan 21$17.50$19.40$18.45$20.00 07/07$18.45–$21.75$18.45--
$55.00Aug 21$0.60$0.80$0.70$0.86 07/17$0.70–$2.35$0.70555
$55.00Sep 18$1.10$1.35$1.23$1.28 07/17$1.23–$2.75$1.23110
$55.00Nov 20$2.40$3.20$2.80$3.70 07/07$2.80–$4.45$2.80--
$55.00Dec 18$2.70$3.60$3.15$4.00 07/07$3.15–$5.00$3.15--
$55.00Jan 15$3.00$4.00$3.50$3.61 07/17$3.50–$6.25$3.50--
$55.00Feb 19$3.60$4.70$4.15$6.03 06/30$4.15–$6.05$4.15--
$55.00Jan 21$6.90$8.80$7.85$9.90 06/30$7.75–$10.05$7.85--
$80.00Aug 21$14.30$15.70$15.00$16.00 07/15$15.00–$19.80$15.00--
$80.00Sep 18$14.70$16.40$15.55$16.80 06/24$15.55–$20.10$15.55--
$80.00Nov 20$16.00$16.90$16.45$18.00 07/14$16.45–$20.80$16.45--
$80.00Dec 18$16.20$17.40$16.80$15.80 06/18$16.80–$21.70$16.20--
$80.00Jan 15$16.80$17.70$17.25$19.11 06/29$17.25–$21.60$17.25--
$80.00Feb 19$17.40$18.50$17.95$21.76 06/30$17.95–$22.05$17.95--
$80.00Jan 21$20.90$22.70$21.80$22.30 07/17$21.80–$25.25$21.80--
$50.00Aug 21$0.20$0.50$0.35$0.40 07/17$0.35–$1.08$0.35390
$50.00Sep 18$0.50$1.35$0.93$0.90 07/16$0.83–$2.00$0.90--
$50.00Nov 20$1.35$1.95$1.65$2.00 07/13$1.65–$2.95$1.65--
$50.00Dec 18$1.60$2.30$1.95$3.00 06/29$1.95–$3.10$1.95--
$50.00Jan 15$1.80$2.60$2.20$2.40 07/15$2.20–$3.80$2.2076
$50.00Feb 19$2.20$3.20$2.70$3.18 07/15$2.70–$4.25$2.70--
$50.00Jan 21$5.60$6.70$6.15$6.70 07/07$6.00–$7.85$6.1542
$85.00Aug 21$19.10$20.90$20.00$22.37 07/07$19.80–$25.25$20.00--
$85.00Sep 18$19.20$21.80$20.50$24.23 07/01$20.30–$24.80$20.50--
$85.00Nov 20$19.60$22.60$21.10$21.05 07/17$21.10–$25.75$21.05--
$85.00Dec 18$19.10$22.90$21.00$24.51 07/06$21.00–$25.80$21.00--
$85.00Jan 15$19.30$21.80$20.55$23.67 07/07$20.55–$26.20$20.55--
$85.00Feb 19$21.40$22.30$21.85$15.33 06/03$21.85–$26.05$21.40--
$85.00Jan 21$24.60$26.20$25.40$26.55 07/14$25.40–$29.50$25.40--
$45.00Aug 21$0.00$0.40$0.20$0.20 07/15$0.20–$0.93$0.20--
$45.00Sep 18$0.10$0.95$0.53$0.28 07/17$0.30–$1.17$0.28--
$45.00Nov 20$0.70$1.90$1.30$1.60 06/30$1.13–$1.65$1.30--
$45.00Dec 18$0.80$2.45$1.63$1.35 07/14$1.25–$1.85$1.35--
$45.00Jan 15$1.10$2.10$1.60$2.25 06/25$1.35–$2.90$1.60--
$45.00Feb 19$1.45$2.10$1.78$2.75 06/26$1.78–$2.78$1.78--
$45.00Jan 21$3.60$5.10$4.35$4.32 06/18$4.35–$6.50$4.32--
$90.00Aug 21$23.80$25.80$24.80$24.65 07/17$24.75–$29.60$24.65--
$90.00Sep 18$23.90$26.60$25.25$14.39 06/08$24.80–$29.85$23.90--
$90.00Jan 21$28.20$29.90$29.05$30.45 07/14$29.05–$33.50$29.05--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.18–$1.18$0.15--
$40.00Sep 18$0.00$0.75$0.38$0.35 05/29$0.18–$1.02$0.35--
$40.00Nov 20$0.05$1.20$0.63$0.85 06/22$0.57–$1.58$0.63--
$40.00Dec 18$0.40$2.60$1.50$1.06 06/30$0.75–$1.63$1.06--
$40.00Jan 15$0.55$1.50$1.02$1.20 07/02$0.85–$1.25$1.02--
$40.00Feb 19$0.85$2.05$1.45$1.40 07/15$1.13–$2.38$1.40--
$40.00Jan 21$2.50$4.80$3.65$3.40 07/17$3.55–$5.00$3.40--
$95.00Aug 21$28.30$31.10$29.70$31.10 07/14$29.70–$35.15$29.70--
$95.00Sep 18$28.00$31.50$29.75$34.65 06/30$29.75–$35.05$29.75--
$95.00Nov 20$28.50$31.80$30.15$33.95 07/01$30.05–$34.75$30.15--
$95.00Dec 18$29.40$31.90$30.65$28.35 06/18$30.55–$34.85$29.40--
$95.00Jan 15$29.50$31.80$30.65$35.00 06/30$30.65–$35.00$30.65--
$95.00Feb 19$29.00$32.00$30.50$32.20 06/23$30.50–$35.40$30.50--
$95.00Jan 21$32.20$33.80$33.00$34.34 07/15$33.00–$37.65$33.00--
$35.00Dec 18$0.00$1.75$0.88$0.65 06/30$0.38–$1.10$0.65--
$35.00Jan 15$0.00$1.15$0.57$0.70 07/06$0.40–$1.48$0.57--
$35.00Feb 19$0.25$2.40$1.33$1.13 06/25$0.63–$1.50$1.13--
$35.00Jan 21$1.15$3.50$2.33$2.60 07/13$2.23–$3.05$2.33--
$100.00Aug 21$32.60$35.70$34.15$31.98 06/18$34.15–$40.25$32.60--
$100.00Sep 18$33.90$36.40$35.15$39.38 06/26$34.70–$40.10$35.15--
$100.00Nov 20$33.00$36.60$34.80$36.70 06/22$34.80–$39.65$34.80--
$100.00Jan 15$33.70$36.70$35.20$39.45 06/26$35.20–$40.10$35.20--
$105.00Aug 21$37.30$41.30$39.30$27.30 05/22$39.30–$45.30$37.30--
$105.00Dec 18$37.90$41.50$39.70$28.08 06/10$39.70–$44.60$37.90--
$110.00Sep 18$42.90$45.80$44.35$42.45 06/18$44.35–$50.15$42.90--
$110.00Nov 20$43.20$46.40$44.80$28.85 06/01$44.75–$49.95$43.20--
$110.00Dec 18$43.40$45.90$44.65$47.50 06/24$44.60–$49.55$44.65--
$110.00Jan 15$42.90$46.40$44.65$49.31 06/26$44.65–$49.90$44.65--
$110.00Feb 19$43.00$46.50$44.75$47.55 06/24$44.75–$49.55$44.75--
$120.00Aug 21$52.30$55.90$54.10$56.50 06/24$54.10–$60.05$54.10--
$120.00Sep 18$52.60$56.20$54.40$42.69 06/11$54.40–$60.25$52.60--
$125.00Jan 15$57.30$61.30$59.30$48.00 05/22$59.30–$65.25$57.30--

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 755
Total Puts 396
Put/Call Ratio 0.52
Net Difference 359

Prior's Put/Call Breakdown

Total Calls 327
Total Puts 416
Put/Call Ratio 1.27
Net Difference -89

Prior 7-Day Put/Call Summary

Total Calls 327
Total Puts 416
Average Put/Call Ratio 1.27
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