Tour v531
BAH
BOOZ ALLEN HAMILTON Class A
$74.85 -4.73%
(10/23 09:55) ◀
|
Friday, October 23, 2026 (10:00am)
January 2026
|
▶ (10/23 10:05)
◀ 10/23 10:00 ▶

Option Volume

Detail
ℹ
Current (10/23 10:00am) 309
Calls: 228 (74%)
Puts: 81 (26%)
Prior --
Calls: 327 (44%)
Puts: 416 (56%)
Current vs Prior +0.00%
Calls: -30.28% (Calls)
Puts: -80.53% (Puts)
Prior 7-Day Total 4,318
Calls: 3,034 (70%)
Puts: 1,284 (30%)
Prior 7-Day Average 616
Calls: 433 (70%)
Puts: 183 (30%)
Current vs Prior 7-Day Avg -49.91%
Calls: -47.40%
Puts: -55.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23 10:00am) $203.0K
Calls: $161.5K (80%)
Puts: $41.6K (20%)
Prior --
Calls: $111.7K (58%)
Puts: $80.2K (42%)
Current vs Prior +0.00%
Calls: +44.60%
Puts: -48.16%
Prior 7-Day Total $1.53M
Calls: $1.21M (79%)
Puts: $321.2K (21%)
Prior 7-Day Average $218.1K
Calls: $172.2K (79%)
Puts: $45.9K (21%)
Current vs Prior 7-Day Avg -6.89%
Calls: -6.21%
Puts: -9.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23 10:00am) 0.36
Prior 1.00
Current vs Prior -64.47%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -24.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23 10:00am) 17,507
Calls: 9,674 (55%)
Puts: 7,833 (45%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 123,042
Calls: 64,104 (52%)
Puts: 58,938 (48%)
Prior 7-Day Average 17,577
Calls: 9,157 (52%)
Puts: 8,419 (48%)
Current vs Prior 7-Day Avg -0.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.35% | 12.83%
Prior 11.25% | 14.09%
Current vs Prior -16.86% | -8.99%
Prior 7-Day Avg 10.86% | 13.95%
Current vs 7-Day Avg -13.91% | -8.09%
Prior 7-Day Eod 11.25% | 14.09%
Current vs 7-Day Eod -16.86% | -8.99%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.22% | 41.64%
Calls: 15.87% | 42.42%
Puts: 28.57% | 40.86%
Prior 13.77% | 21.37%
Calls: 15.79% | 15.05%
Puts: 11.76% | 27.69%
Current vs Prior +61.37% | +94.85%
Prior 7-Day Avg 17.93% | 18.66%
Calls: 18.99% | 18.31%
Puts: 16.88% | 19.02%
Current vs 7-Day Avg +23.90% | +123.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($161.5K) vs puts ($41.6K). Extreme bullish P/C ratio of 0.36 - heavy call buying (228 calls vs 81 puts). P/C ratio dropping 64% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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. 7 found (avg delta 0.81, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 2018.1021.10$19.6015.3%--1.0021
$65.00Nov 208.8011.10$9.9523.1%--0.9230
$70.00Nov 204.707.10$5.9040.7%30.73118
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 2015.0017.50$16.2515.4%--0.9319
$85.00Nov 2010.1012.70$11.4022.8%--0.8563
$80.00Nov 206.508.00$7.2520.7%20.71157
$75.00Nov 203.304.40$3.8528.6%60.51237

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 143, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 200.150.35$0.2580.0%430.07227
$75.00Nov 202.903.40$3.1515.9%190.49288
$85.00Nov 200.400.80$0.6066.7%170.141.3K
$80.00Nov 201.001.90$1.4562.1%70.281.7K
$70.00Nov 204.707.10$5.9040.7%30.73118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 200.400.75$0.5761.4%410.12368
$75.00Nov 203.304.40$3.8528.6%60.51237
$70.00Nov 201.251.90$1.5841.1%30.28286
$80.00Nov 206.508.00$7.2520.7%20.71157
$60.00Nov 200.100.25$0.1883.3%10.04355

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 0.82, avg 5.41)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Nov 20$2.75$2.25$2.7574%0.82$72.75
$75.00$80.00Nov 20$1.70$3.30$1.7049%1.94$76.70
$85.00$90.00Nov 20$0.35$4.65$0.3514%13.29$85.35
$80.00$85.00Nov 20$0.85$4.15$0.8528%4.88$80.85
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$60.00Nov 20$0.39$4.61$0.3912%11.82$64.61
$70.00$65.00Nov 20$1.01$3.99$1.0128%3.95$68.99
$75.00$70.00Nov 20$2.27$2.73$2.2751%1.20$72.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.25, avg 0.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Nov 20$0.85$0.85$4.1572%0.20$80.85
$85.00$90.00Nov 20$0.35$0.35$4.6586%0.08$85.35
$75.00$80.00Nov 20$1.70$1.70$3.3051%0.52$76.70
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$1.01$1.01$3.9972%0.25$68.99
$65.00$60.00Nov 20$0.39$0.39$4.6188%0.08$64.61

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 9.35% of stock, avg 10.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Nov 20$3.15$3.85$7.00$68.00$82.009.35%
$70.00Nov 20$5.90$1.58$7.48$62.52$77.489.99%
$80.00Nov 20$1.45$7.25$8.70$71.30$88.7011.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.10% of stock, avg 3.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Nov 20$0.25$0.57$0.82$64.18$90.82
$85.00$65.00Nov 20$0.60$0.57$1.17$63.83$86.17
$90.00$70.00Nov 20$0.25$1.58$1.83$68.17$91.83
$80.00$65.00Nov 20$1.45$0.57$2.02$62.98$82.02
$85.00$70.00Nov 20$0.60$1.58$2.18$67.82$87.18
$80.00$70.00Nov 20$1.45$1.58$3.03$66.97$83.03
$75.00$65.00Nov 20$3.15$0.57$3.72$61.28$78.72
$75.00$70.00Nov 20$3.15$1.58$4.73$65.27$79.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.17, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6585/90Nov 20$0.74$4.2674%0.17$64.26$85.74
65/7085/90Nov 20$1.36$3.6458%0.37$68.64$86.36
60/6580/85Nov 20$1.24$3.7660%0.33$63.76$81.24
65/7080/85Nov 20$1.86$3.1444%0.59$68.14$81.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 3.76, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$1.05$3.9546%3.76
$75.00$80.00$85.00Nov 20$0.85$4.1535%4.88
$80.00$85.00$90.00Nov 20$0.50$4.5021%9.00
$65.00$70.00$75.00Nov 20$1.30$3.7044%2.85
$85.00$90.00$95.00Nov 20$0.30$4.709%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Nov 20$0.75$4.2534%5.67
$70.00$75.00$80.00Nov 20$1.13$3.8743%3.42
$60.00$65.00$70.00Nov 20$0.62$4.3824%7.06
$65.00$70.00$75.00Nov 20$1.26$3.7439%2.97
$80.00$85.00$90.00Nov 20$0.70$4.3021%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.30, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$65.001:2Nov 20-$0.30$9.70
$65.00$70.001:2Nov 20-$1.85$3.15
$70.00$75.001:2Nov 20-$0.40$4.60
$90.00$95.001:2Nov 20-$0.15$4.85
$75.00$80.001:2Nov 20$0.25$4.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 20-$0.45$4.55
$85.00$80.001:2Nov 20-$3.10$1.90
$60.00$55.001:2Nov 20-$0.28$4.72
$75.00$70.001:2Nov 20$0.69$4.31
$70.00$65.001:2Nov 20$0.44$4.56

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.87%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$2.900.490.2%3.87%4.07%19288
$80.00Nov 20$1.000.286.9%1.34%8.22%71.7K
$85.00Nov 20$0.400.1413.6%0.53%14.09%171.3K
$90.00Nov 20$0.150.0720.2%0.20%20.44%43227

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, 153 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 $50.00 01-21 call last traded $28.00 on 09/02 (now $30.70/$33.50) — try a limit near $30.70. Also watch the $70.00 11-20 call last traded $6.43 on 10/16 (now $9.50/$10.40) — try a limit near $9.50; the $65.00 01-15 call last traded $9.72 on 10/08 (now $14.30/$16.00) — try a limit near $14.30. Most tradeable put: the $80.00 11-20 put last traded $10.20 on 10/01 (now $5.10/$5.70) — try a limit near $5.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Nov 20$3.20$3.80$3.50$1.96 10/16$0.65–$4.25$3.201.7K
$80.00Dec 18$4.10$4.70$4.40$2.00 10/14$1.25–$4.95$4.10206
$80.00Jan 15$4.80$6.00$5.40$3.93 10/12$1.67–$5.80$4.80211
$80.00Feb 19$6.40$7.50$6.95$5.10 10/16$2.35–$7.15$6.4068
$80.00Mar 19$7.20$10.00$8.60$7.60 09/21$3.15–$8.60$7.6023
$80.00Jan 21$12.00$15.40$13.70$11.50 10/16$8.25–$13.75$12.0084
$75.00Nov 20$5.70$7.60$6.65$3.80 10/16$1.27–$6.65$5.70310
$75.00Dec 18$6.50$7.80$7.15$3.80 10/16$2.23–$7.45$6.5071
$75.00Jan 15$7.20$9.70$8.45$5.80 10/16$2.42–$8.50$7.20190
$75.00Feb 19$8.60$10.20$9.40$6.10 10/13$3.80–$9.65$8.6085
$75.00Mar 19$8.50$11.10$9.80$11.35 09/17$4.45–$10.00$9.80101
$75.00Jan 21$14.00$17.00$15.50$13.40 10/16$10.05–$15.85$14.0055
$85.00Nov 20$1.45$2.10$1.78$1.00 10/16$0.33–$2.40$1.45864
$85.00Dec 18$1.65$2.90$2.28$1.54 10/16$0.65–$3.25$1.6570
$85.00Jan 15$2.70$4.90$3.80$1.70 10/14$0.98–$3.95$2.70159
$85.00Feb 19$4.40$5.40$4.90$2.60 10/14$1.63–$5.60$4.4028
$85.00Mar 19$4.30$5.90$5.10$4.16 10/12$2.30–$5.60$4.3012
$85.00Jun 17$5.90$9.40$7.65$6.09 10/16$5.75–$7.65$6.091
$85.00Jan 21$9.50$14.50$12.00$7.10 10/06$6.65–$12.00$9.5066
$70.00Nov 20$9.50$10.40$9.95$6.43 10/16$2.93–$9.95$9.50134
$70.00Dec 18$8.60$12.20$10.40$5.91 10/14$3.90–$10.45$8.6015
$70.00Jan 15$9.30$13.00$11.15$7.45 10/08$4.85–$11.25$9.3018
$70.00Feb 19$10.90$14.10$12.50$7.80 10/14$5.65–$12.50$10.90110
$70.00Mar 19$12.10$13.90$13.00$8.20 10/14$6.45–$13.00$12.1037
$70.00Jan 21$16.50$19.50$18.00$18.18 09/21$12.10–$18.30$18.00120
$90.00Nov 20$0.80$1.00$0.90$0.35 10/14$0.20–$1.30$0.80188
$90.00Dec 18$1.30$1.75$1.53$0.61 10/14$0.33–$2.03$1.30248
$90.00Jan 15$1.20$2.60$1.90$1.20 10/13$0.68–$2.68$1.20266
$90.00Feb 19$3.00$3.90$3.45$1.75 10/14$1.17–$3.85$3.0076
$90.00Mar 19$2.70$5.40$4.05$1.55 10/06$1.45–$4.20$2.7020
$90.00Jan 21$7.50$12.50$10.00$8.50 10/12$5.85–$10.00$8.5027
$65.00Nov 20$12.30$15.80$14.05$6.50 10/05$5.60–$14.05$12.3032
$65.00Dec 18$13.00$16.10$14.55$8.97 10/08$6.25–$14.55$13.00145
$65.00Jan 15$14.30$16.00$15.15$9.72 10/08$7.25–$15.15$14.3065
$65.00Feb 19$13.50$18.30$15.90$7.70 10/07$8.15–$15.90$13.507
$65.00Jan 21$19.50$23.50$21.50$18.50 10/16$14.05–$21.65$19.5016
$95.00Nov 20$0.25$0.50$0.38$0.50 10/14$0.18–$1.15$0.38118
$95.00Dec 18$0.55$1.00$0.78$0.35 10/14$0.23–$1.25$0.5547
$95.00Jan 15$0.45$3.10$1.78$0.86 10/16$0.33–$1.78$0.8660
$95.00Feb 19$1.50$3.70$2.60$1.50 10/16$0.78–$2.75$1.5044
$95.00Mar 19$1.55$4.30$2.93$3.00 09/21$1.00–$2.93$2.937
$95.00Jan 21$6.50$9.10$7.80$5.45 10/08$4.85–$8.45$6.5072
$60.00Nov 20$17.00$20.50$18.75$12.95 10/13$9.20–$18.75$17.006
$60.00Dec 18$17.50$20.70$19.10$15.11 10/16$9.45–$19.10$17.5046
$60.00Jan 15$18.50$21.10$19.80$15.80 10/16$10.50–$19.80$18.50143
$60.00Feb 19$17.50$22.30$19.90$13.13 09/28$11.30–$19.90$17.5011
$60.00Mar 19$18.30$22.00$20.15$16.81 10/16$11.90–$20.15$18.308
$60.00Jan 21$22.50$25.90$24.20$24.02 09/21$16.50–$24.20$24.0253
$100.00Nov 20$0.05$0.85$0.45$0.10 10/05$0.08–$0.60$0.1096
$100.00Dec 18$0.00$0.95$0.48$0.15 09/21$0.18–$0.88$0.1531
$100.00Jan 15$0.55$1.00$0.78$0.05 10/05$0.25–$1.20$0.55134
$100.00Mar 19$1.50$2.10$1.80$0.75 10/06$0.68–$2.30$1.5041
$100.00Jan 21$6.30$7.70$7.00$5.70 10/12$3.75–$7.25$6.3065
$100.00Feb 19$0.00$4.90$2.45--$2.45–$2.45—--5
$100.00Jun 17$2.45$4.70$3.58--$3.58–$3.58—$2.454
$55.00Nov 20$21.50$25.80$23.65$14.40 10/05$13.30–$23.65$21.5021
$55.00Jan 21$26.00$30.00$28.00$22.00 10/01$19.65–$28.00$26.0022
$55.00Jan 15$22.10$25.70$23.90--$23.90–$23.90—$22.105
$55.00Feb 19$22.00$26.80$24.40--$24.40–$24.40—$22.002
$55.00Mar 19$22.00$26.80$24.40--$24.40–$24.40—$22.001
$105.00Nov 20$0.00$1.50$0.75$0.45 09/17$0.23–$1.02$0.4577
$105.00Dec 18$0.00$4.90$2.45$0.40 09/10$0.33–$2.45$0.4013
$105.00Jan 15$0.00$1.75$0.88$0.30 09/30$0.18–$1.68$0.3055
$105.00Mar 19$0.65$2.25$1.45$0.65 09/29$0.53–$1.90$0.6543
$105.00Feb 19$0.00$4.90$2.45--$2.45–$2.45—--24
$105.00Jan 21$4.00$6.70$5.35--$5.35–$5.35—$4.0034
$50.00Nov 20$26.30$31.00$28.65$20.59 09/28$18.30–$28.65$26.306
$50.00Jan 15$27.00$30.50$28.75$30.09 09/14$18.80–$28.75$28.7510
$50.00Jan 21$30.70$33.50$32.10$28.00 09/02$22.30–$32.10$30.7019
$50.00Dec 18$26.50$31.00$28.75--$28.75–$28.75—$26.506
$50.00Feb 19$26.50$31.40$28.95--$28.95–$28.95—$26.5012
$50.00Mar 19$26.50$31.40$28.95--$28.95–$28.95—$26.502
$110.00Nov 20$0.00$4.90$2.45$0.40 09/15$0.13–$2.45$0.4044
$110.00Jan 15$0.00$4.90$2.45$0.38 09/25$0.23–$2.45$0.3814
$110.00Feb 19$0.00$4.90$2.45$1.45 08/21$0.35–$2.45$1.4521
$110.00Jan 21$4.20$6.90$5.55$5.85 09/01$2.88–$5.65$5.55561
$110.00Dec 18$0.00$4.90$2.45--$2.45–$2.45—--1
$45.00Jan 21$33.00$37.50$35.25$36.50 09/17$25.25–$35.25$35.2541
$45.00Feb 19$31.50$36.40$33.95--$33.95–$33.95—$31.501
$115.00Nov 20$0.00$4.90$2.45$0.21 09/29$0.15–$2.45$0.214
$115.00Dec 18$0.00$4.90$2.45$0.10 10/02$0.05–$2.45$0.10--
$115.00Jan 15$0.00$1.35$0.68$0.47 08/26$0.33–$1.20$0.47497
$115.00Feb 19$0.00$3.90$1.95$0.30 10/08$0.20–$1.95$0.3012
$115.00Mar 19$0.00$4.90$2.45--$2.45–$2.45—--15
$115.00Jan 21$2.00$7.00$4.50--$4.50–$4.50—$2.0012
$40.00Feb 19$36.00$40.90$38.45$30.30 10/08$28.15–$38.45$36.002
$40.00Jan 21$37.00$42.00$39.50$32.01 09/30$28.85–$39.50$37.0041
$40.00Jan 15$36.00$40.90$38.45--$38.45–$38.45—$36.002
$120.00Jan 15$0.00$1.50$0.75$0.75 09/28$0.03–$1.22$0.7515
$120.00Feb 19$0.00$4.90$2.45$0.53 08/26$0.23–$2.45$0.532
$120.00Jan 21$2.00$6.50$4.25$2.75 10/08$2.30–$4.25$2.7546
$120.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--38
$35.00Dec 18$41.00$45.90$43.45$34.10 10/05$32.75–$43.45$41.003
$35.00Jan 21$41.50$46.50$44.00$38.68 10/01$33.50–$44.00$41.503
$125.00Feb 19$0.00$4.90$2.45$0.80 09/10$0.15–$2.45$0.8017
$125.00Jan 21$1.60$6.00$3.80$2.50 10/08$2.13–$3.80$2.509
$125.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--4
$125.00Jan 15$0.00$4.90$2.45--$2.45–$2.45—--4
$130.00Feb 19$0.00$4.90$2.45$0.10 10/01$0.20–$2.45$0.101
$130.00Nov 20$0.00$4.90$2.45--$2.45–$2.45—--5
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Nov 20$5.10$5.70$5.40$10.20 10/01$5.40–$13.30$5.4077
$80.00Dec 18$4.60$7.60$6.10$13.25 10/07$6.10–$13.40$6.104
$80.00Jan 15$5.60$8.70$7.15$9.00 10/16$7.15–$13.85$7.15127
$80.00Feb 19$7.50$10.00$8.75$11.30 10/13$8.75–$14.60$8.7585
$80.00Mar 19$7.10$10.80$8.95$11.81 08/26$8.95–$14.95$8.957
$80.00Jan 21$11.00$16.00$13.50$18.75 10/05$13.50–$18.50$13.5049
$75.00Nov 20$2.65$3.20$2.93$4.70 10/16$2.93–$9.15$2.93250
$75.00Dec 18$3.30$4.20$3.75$5.70 10/12$3.75–$9.45$3.7518
$75.00Jan 15$3.00$4.90$3.95$7.20 09/25$3.95–$9.85$3.95839
$75.00Feb 19$5.20$6.60$5.90$8.10 10/13$5.90–$11.25$5.90139
$75.00Mar 19$4.80$8.20$6.50$8.70 10/13$6.50–$11.55$6.5022
$75.00Jan 21$8.50$13.50$11.00$12.35 10/16$11.00–$16.50$11.0051
$85.00Nov 20$8.30$9.50$8.90$11.75 10/16$8.90–$18.90$8.9058
$85.00Dec 18$7.40$11.30$9.35$17.74 10/02$9.35–$17.80$9.357
$85.00Jan 15$8.60$10.60$9.60$13.90 10/13$9.60–$18.35$9.60103
$85.00Feb 19$9.90$13.30$11.60$16.87 09/29$11.60–$18.65$11.6039
$85.00Mar 19$10.50$13.80$12.15$18.80 10/02$12.15–$19.15$12.1518
$85.00Jan 21$14.00$19.00$16.50--$16.50–$16.50—$14.0019
$70.00Nov 20$1.15$1.60$1.38$2.65 10/16$1.38–$5.65$1.38284
$70.00Dec 18$0.95$3.20$2.08$4.50 08/27$2.08–$6.20$2.0833
$70.00Jan 15$1.25$3.10$2.17$5.00 10/14$2.17–$6.65$2.17381
$70.00Feb 19$2.45$5.50$3.98$5.60 10/13$3.98–$8.05$3.9866
$70.00Mar 19$2.80$6.00$4.40$6.00 10/13$4.40–$8.45$4.4012
$70.00Jan 21$8.10$11.00$9.55$10.23 10/12$9.20–$12.75$9.5565
$90.00Nov 20$10.90$14.60$12.75$18.30 10/13$12.75–$22.70$12.7519
$90.00Jan 15$12.00$15.50$13.75$14.55 08/20$13.75–$22.70$13.7513
$90.00Feb 19$13.00$16.80$14.90$14.10 09/15$14.90–$22.95$14.1025
$90.00Jan 21$17.00$22.00$19.50$21.20 10/16$19.50–$25.95$19.5059
$90.00Dec 18$11.40$15.10$13.25--$13.25–$13.25—$11.401
$65.00Nov 20$0.50$0.65$0.57$1.22 10/16$0.57–$3.08$0.57304
$65.00Dec 18$0.75$1.45$1.10$1.75 10/16$1.10–$4.30$1.1047
$65.00Jan 15$0.40$3.60$2.00$2.40 10/16$1.68–$4.35$2.00193
$65.00Feb 19$0.00$4.90$2.45$3.60 10/13$2.45–$5.50$2.45146
$65.00Mar 19$2.25$3.80$3.03$5.40 10/06$3.03–$5.55$3.0323
$65.00Jan 21$6.80$8.50$7.65$7.08 10/12$7.20–$9.80$7.0840
$95.00Dec 18$15.80$19.50$17.65$21.89 09/25$17.65–$27.45$17.65--
$95.00Jan 15$16.30$19.80$18.05$25.74 09/29$18.05–$27.30$18.0535
$95.00Nov 20$15.60$19.00$17.30--$17.30–$17.30—$15.603
$95.00Feb 19$16.10$20.90$18.50--$18.50–$18.50—$16.105
$95.00Jan 21$20.80$24.30$22.55--$22.55–$22.55—$20.804
$60.00Nov 20$0.15$0.30$0.22$0.47 10/16$0.22–$1.43$0.22214
$60.00Dec 18$0.25$0.65$0.45$0.95 10/13$0.45–$1.90$0.45252
$60.00Jan 15$0.35$1.30$0.83$1.20 10/16$0.83–$3.03$0.83215
$60.00Feb 19$0.00$1.90$0.95$2.40 10/14$0.95–$3.35$0.95107
$60.00Mar 19$0.25$3.80$2.03$3.80 10/05$1.93–$4.00$2.0315
$60.00Jun 17$0.65$5.50$3.08$3.60 10/16$3.08–$4.05$3.081
$60.00Jan 21$4.70$6.80$5.75$7.00 10/01$5.75–$8.40$5.7538
$100.00Nov 20$20.50$24.00$22.25$29.70 09/30$22.25–$32.35$22.259
$100.00Dec 18$20.40$24.00$22.20$29.80 09/30$22.20–$32.75$22.201
$100.00Jan 21$24.30$27.90$26.10$31.00 10/08$26.10–$34.35$26.1019
$100.00Jan 15$20.70$24.20$22.45--$22.45–$22.45—$20.7058
$100.00Feb 19$20.50$25.30$22.90--$22.90–$22.90—$20.501
$55.00Nov 20$0.00$0.15$0.08$0.20 10/16$0.08–$0.60$0.08153
$55.00Dec 18$0.00$0.75$0.38$0.85 10/02$0.28–$0.98$0.3892
$55.00Jan 15$0.05$1.90$0.98$0.90 10/08$0.52–$1.15$0.9099
$55.00Feb 19$0.35$1.25$0.80$1.95 10/07$0.80–$2.00$0.80226
$55.00Mar 19$0.00$4.50$2.25$1.85 09/30$1.13–$2.40$1.85104
$55.00Jan 21$2.15$6.00$4.08$5.18 09/28$4.08–$6.55$4.0885
$55.00Jun 17$0.00$4.90$2.45--$2.45–$2.45—--7
$105.00Nov 20$25.20$28.90$27.05$32.25 09/04$27.05–$37.80$27.05--
$105.00Jan 15$25.40$29.00$27.20$30.42 09/10$27.20–$37.60$27.2034
$105.00Feb 19$25.10$30.00$27.55$30.73 09/10$27.55–$37.70$27.553
$105.00Mar 19$26.00$29.50$27.75$33.03 09/09$27.75–$37.55$27.757
$105.00Jan 21$28.00$31.70$29.85$34.75 09/04$29.85–$38.75$29.8525
$50.00Nov 20$0.00$0.05$0.03$0.28 08/25$0.03–$1.13$0.03264
$50.00Dec 18$0.00$1.55$0.78$0.25 09/15$0.13–$0.90$0.2568
$50.00Jan 15$0.05$0.75$0.40$0.67 10/16$0.33–$1.33$0.4065
$50.00Feb 19$0.00$3.40$1.70$0.60 10/13$0.55–$1.70$0.60162
$50.00Mar 19$0.00$2.40$1.20$0.83 10/14$0.68–$1.78$0.8327
$50.00Jun 17$0.00$4.90$2.45$1.66 10/16$1.25–$2.45$1.6624
$50.00Jan 21$1.80$3.50$2.65$3.90 10/08$2.65–$4.35$2.6552
$110.00Feb 19$29.60$34.50$32.05--$32.05–$32.05—$29.602
$110.00Jan 21$32.00$37.00$34.50--$34.50–$34.50—$32.0010
$45.00Nov 20$0.00$5.00$2.50$0.15 09/08$0.38–$2.50$0.1518
$45.00Dec 18$0.00$1.00$0.50$0.17 08/21$0.10–$1.13$0.1713
$45.00Jan 15$0.00$2.50$1.25$0.25 10/06$0.18–$1.25$0.25116
$45.00Feb 19$0.00$2.60$1.30$0.53 10/02$0.40–$1.30$0.5324
$45.00Mar 19$0.00$2.65$1.33$0.45 10/14$0.38–$1.40$0.4511
$45.00Jan 21$1.80$3.90$2.85$2.65 09/03$2.35–$3.05$2.65107
$40.00Nov 20$0.00$4.90$2.45$0.05 08/27$0.38–$2.45$0.0513
$40.00Jan 15$0.00$2.40$1.20$0.20 09/10$0.38–$1.20$0.20502
$40.00Dec 18$0.00$1.20$0.60--$0.60–$0.60—--4
$40.00Feb 19$0.00$2.45$1.23--$1.23–$1.23—--13
$40.00Mar 19$0.00$2.15$1.08--$1.08–$1.08—--1
$40.00Jan 21$0.10$5.00$2.55--$2.55–$2.55—$0.10559
$120.00Jan 21$40.50$45.50$43.00--$43.00–$43.00—$40.503
$35.00Feb 19$0.00$2.40$1.20$0.19 08/21$0.10–$1.20$0.198
$35.00Dec 18$0.00$2.35$1.18--$1.18–$1.18—--5
$35.00Jan 15$0.00$1.15$0.57--$0.57–$0.57—--3
$35.00Jan 21$0.00$3.50$1.75--$1.75–$1.75—--12
$125.00Jan 21$45.00$50.00$47.50--$47.50–$47.50—$45.004
$130.00Jan 21$50.00$55.00$52.50--$52.50–$52.50—$50.003
$135.00Jan 21$54.50$59.50$57.00--$57.00–$57.00—$54.501

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 228
Total Puts 81
Put/Call Ratio 0.36
Net Difference 147

Prior's Put/Call Breakdown

Total Calls 327
Total Puts 416
Put/Call Ratio 1.00
Net Difference -89

Prior 7-Day Put/Call Summary

Total Calls 3,034
Total Puts 1,284
Average Put/Call Ratio 0.47
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