Tour v531
BAH
BOOZ ALLEN HAMILTON Class A
$77.56 -1.29%
(10/23 14:05) ◀
|
Friday, October 23, 2026 (3:00pm)
January 2026
|
▶ (10/23 18:00)
◀ 10/23 15:00 ▶

Option Volume

Detail
ℹ
Current (10/23 3:00pm) 1,065
Calls: 675 (63%)
Puts: 390 (37%)
Prior --
Calls: 327 (44%)
Puts: 416 (56%)
Current vs Prior +0.00%
Calls: +106.42% (Calls)
Puts: -6.25% (Puts)
Prior 7-Day Total 6,179
Calls: 4,278 (69%)
Puts: 1,901 (31%)
Prior 7-Day Average 882
Calls: 611 (69%)
Puts: 271 (31%)
Current vs Prior 7-Day Avg +20.65%
Calls: +10.45%
Puts: +43.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23 3:00pm) $413.4K
Calls: $354.3K (86%)
Puts: $59.1K (14%)
Prior --
Calls: $111.7K (58%)
Puts: $80.2K (42%)
Current vs Prior +0.00%
Calls: +217.30%
Puts: -26.33%
Prior 7-Day Total $2.36M
Calls: $1.91M (81%)
Puts: $447.3K (19%)
Prior 7-Day Average $336.6K
Calls: $272.6K (81%)
Puts: $63.9K (19%)
Current vs Prior 7-Day Avg +22.84%
Calls: +29.97%
Puts: -7.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/23 3:00pm) 0.58
Prior 1.00
Current vs Prior -42.22%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +9.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23 3:00pm) 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 10.22% | 12.96%
Prior 11.25% | 14.09%
Current vs Prior -9.11% | -8.05%
Prior 7-Day Avg 10.86% | 13.95%
Current vs 7-Day Avg -5.88% | -7.14%
Prior 7-Day Eod 11.25% | 14.09%
Current vs 7-Day Eod -9.11% | -8.05%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.94% | 30.52%
Calls: 15.02% | 22.86%
Puts: 42.86% | 38.17%
Prior 13.77% | 21.37%
Calls: 15.79% | 15.05%
Puts: 11.76% | 27.69%
Current vs Prior +110.17% | +42.82%
Prior 7-Day Avg 17.93% | 18.66%
Calls: 18.99% | 18.31%
Puts: 16.88% | 19.02%
Current vs 7-Day Avg +61.38% | +63.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($354.3K) vs puts ($59.1K). Bullish P/C ratio of 0.58. P/C ratio dropping 42% - 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
15:00BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
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 1 of results (avg 7.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 2012.5013.50$13.007.7%--1.0030
PUTS (0)
No puts meet the criteria

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 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 2020.9024.70$22.8016.7%--1.0021
$60.00Nov 2015.9018.80$17.3516.7%11.006
$65.00Nov 2012.5013.50$13.007.7%--1.0030
$70.00Nov 207.509.20$8.3520.4%120.89118
$75.00Nov 204.405.20$4.8016.7%300.62288
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 2012.2014.80$13.5019.3%--0.9019
$85.00Nov 207.9010.40$9.1527.3%10.7863
$80.00Nov 204.406.80$5.6042.9%40.61157

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 651, top 156)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 200.001.00$0.50200.0%1220.09243
$80.00Nov 202.152.50$2.3315.0%760.381.7K
$85.00Nov 200.901.20$1.0528.6%510.211.3K
$90.00Nov 200.150.55$0.35114.3%500.09227
$75.00Nov 204.405.20$4.8016.7%300.62288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.000.15$0.08187.5%1560.02355
$65.00Nov 200.200.50$0.3585.7%1010.08368
$75.00Nov 202.002.55$2.2824.1%330.40237
$70.00Nov 200.701.00$0.8535.3%110.18286
$80.00Nov 204.406.80$5.6042.9%40.61157

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 1.02, avg 5.66)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Nov 20$2.47$2.53$2.4762%1.02$77.47
$80.00$85.00Nov 20$1.28$3.72$1.2838%2.91$81.28
$85.00$90.00Nov 20$0.70$4.30$0.7021%6.14$85.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$0.50$4.50$0.5018%9.00$69.50
$65.00$60.00Nov 20$0.27$4.73$0.278%17.52$64.73
$75.00$70.00Nov 20$1.43$3.57$1.4340%2.50$73.57
$80.00$75.00Nov 20$3.32$1.68$3.3261%0.51$76.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.40, avg 0.21)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Nov 20$0.70$0.70$4.3079%0.16$85.70
$80.00$85.00Nov 20$1.28$1.28$3.7262%0.34$81.28
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Nov 20$1.43$1.43$3.5760%0.40$73.57
$65.00$60.00Nov 20$0.27$0.27$4.7392%0.06$64.73
$70.00$65.00Nov 20$0.50$0.50$4.5082%0.11$69.50

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. 4 found (cheapest 9.13% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Nov 20$4.80$2.28$7.08$67.92$82.089.13%
$80.00Nov 20$2.33$5.60$7.93$72.07$87.9310.22%
$70.00Nov 20$8.35$0.85$9.20$60.80$79.2011.86%
$85.00Nov 20$1.05$9.15$10.20$74.80$95.2013.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.90% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Nov 20$0.35$0.35$0.70$64.30$90.70
$95.00$65.00Nov 20$0.50$0.35$0.85$64.15$95.85
$90.00$70.00Nov 20$0.35$0.85$1.20$68.80$91.20
$100.00$65.00Nov 20$1.00$0.35$1.35$63.65$101.35
$95.00$70.00Nov 20$0.50$0.85$1.35$68.65$96.35
$85.00$65.00Nov 20$1.05$0.35$1.40$63.60$86.40
$85.00$70.00Nov 20$1.05$0.85$1.90$68.10$86.90
$100.00$70.00Nov 20$1.00$0.85$1.85$68.15$101.85
$90.00$75.00Nov 20$0.35$2.28$2.63$72.37$92.63
$80.00$65.00Nov 20$2.33$0.35$2.68$62.32$82.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.24, avg credit $1.08)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6585/90Nov 20$0.97$4.0371%0.24$64.03$85.97
65/7085/90Nov 20$1.20$3.8061%0.32$68.80$86.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 20.74, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$1.08$3.9250%3.63
$80.00$85.00$90.00Nov 20$0.58$4.4229%7.62
$75.00$80.00$85.00Nov 20$1.19$3.8142%3.20
$65.00$70.00$75.00Nov 20$1.10$3.9038%3.55
$90.00$95.00$100.00Nov 20$0.35$4.654%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Nov 20$0.23$4.7738%20.74
$60.00$65.00$70.00Nov 20$0.23$4.7716%20.74
$80.00$85.00$90.00Nov 20$0.80$4.2029%5.25
$65.00$70.00$75.00Nov 20$0.93$4.0732%4.38
$55.00$60.00$65.00Nov 20$0.22$4.787%21.73

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 $-1.25, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Nov 20-$1.25$3.75
$65.00$70.001:2Nov 20-$3.70$1.30
$90.00$95.001:2Nov 20-$0.65$4.35
$95.00$100.001:2Nov 20-$1.50$3.50
$75.00$80.001:2Nov 20$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Nov 20-$2.05$2.95
$90.00$85.001:2Nov 20-$4.80$0.20
$80.00$75.001:2Nov 20$1.04$3.96
$75.00$70.001:2Nov 20$0.58$4.42
$70.00$65.001:2Nov 20$0.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.77%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Nov 20$2.150.383.1%2.77%5.92%761.7K
$85.00Nov 20$0.900.219.6%1.16%10.75%511.3K
$90.00Nov 20$0.150.0916.0%0.19%16.23%50227

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 675
Total Puts 390
Put/Call Ratio 0.58
Net Difference 285

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 4,278
Total Puts 1,901
Average Put/Call Ratio 0.53
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