Tour v346
BAH
BOOZ ALLEN HAMILTON A
$65.21 -0.08%
$66.35 (+1.75%)🌙
as of 07/17 06:14 PM
(7/16 18:12) ◀
|
Friday, July 17, 2026 (6:14pm)
January 2026
|
▶
◀ 7/17 18:14

Option Volume

Detail
ℹ
Current (07/17) 766
Calls: 476 (62%)
Puts: 290 (38%)
Prior (07/16) 250
Calls: 165 (66%)
Puts: 85 (34%)
Current vs Prior +206.40%
Calls: +188.48% (Calls)
Puts: +241.18% (Puts)
Prior 7-Day Total 2,695
Calls: 1,147 (43%)
Puts: 1,548 (57%)
Prior 7-Day Average 385
Calls: 163 (43%)
Puts: 221 (57%)
Current vs Prior 7-Day Avg +98.96%
Calls: +190.50%
Puts: +31.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $321.5K
Calls: $258.5K (80%)
Puts: $63.0K (20%)
Prior (07/16) $45.7K
Calls: $26.0K (57%)
Puts: $19.7K (43%)
Current vs Prior +602.97%
Calls: +894.65%
Puts: +219.17%
Prior 7-Day Total $884.1K
Calls: $259.7K (29%)
Puts: $624.4K (71%)
Prior 7-Day Average $126.3K
Calls: $37.1K (29%)
Puts: $89.2K (71%)
Current vs Prior 7-Day Avg +154.54%
Calls: +596.61%
Puts: -29.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.61
Prior (07/16) 0.52
Current vs Prior +18.26%
Prior 7-Day Average 1.67
Current vs Prior 7-Day Avg -63.52%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 6,542
Calls: 3,764 (58%)
Puts: 2,778 (42%)
Prior (07/16) 6,126
Calls: 3,520 (57%)
Puts: 2,606 (43%)
Current vs Prior +6.79%
Prior 7-Day Total 36,064
Calls: 18,579 (52%)
Puts: 17,485 (48%)
Prior 7-Day Average 5,152
Calls: 2,654 (52%)
Puts: 2,497 (48%)
Current vs Prior 7-Day Avg +26.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.20% | 12.80%1.20% | 12.80%
Prior 1.81% | 12.64%1.81% | 12.64%
Current vs Prior +608.17% | +20.70%-33.85% | +1.29%
Prior 7-Day Avg 4.24% | 13.35%4.24% | 13.35%
Current vs 7-Day Avg +201.71% | +14.26%-71.82% | -4.12%
Prior 7-Day Eod 1.81% | 12.64%1.81% | 12.64%
Current vs 7-Day Eod +608.17% | +20.70%-33.85% | +1.29%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.05% | 15.01%
Calls: 17.79% | 15.38%
Puts: 10.31% | 14.63%
Prior 14.05% | 15.01%
Calls: 17.79% | 15.38%
Puts: 10.31% | 14.63%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.05% | 15.01%
Calls: 17.79% | 15.38%
Puts: 10.31% | 14.63%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($258.5K) vs puts ($63.0K). Massive premium surge with dollar volume up 603% vs prior. Dollar volume significantly above 7-day average (155% higher). Unusually high activity with volume up 206% vs prior - elevated interest.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 3 found (avg delta 0.70, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.001.40$0.70200.0%760.79225
$65.00Aug 213.904.40$4.1512.0%80.52203
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.0012.50$11.2522.2%20.80--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 486, top 186)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.952.45$2.2022.7%1860.34176
$65.00Jul 170.001.40$0.70200.0%760.79225
$70.00Jul 170.000.30$0.15200.0%80.09913
$65.00Aug 213.904.40$4.1512.0%80.52203
$75.00Aug 210.901.15$1.0224.5%40.191.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.801.05$0.9326.9%960.15272
$65.00Jul 170.000.15$0.08187.5%680.35314
$50.00Aug 210.300.45$0.3839.5%200.07375
$65.00Aug 213.904.50$4.2014.3%70.47668
$60.00Jul 170.000.05$0.03166.7%40.02--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1132.1%, max 2344.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 211315.3%53.8%2344.6%2584
$75.00Jul 17Aug 211136.8%50.8%2136.3%51.2K
$70.00Jul 17Aug 21711.5%52.2%1262.7%1941.1K
$65.00Jul 17Aug 2165.1%53.4%21.8%84428
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 21555.6%50.3%1005.5%8629
$65.00Jul 17Aug 2165.1%53.4%21.8%75982

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 10.11, avg 5.17)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.45$4.55$0.4510.11$75.45
$65.00$70.00Jul 17$0.55$4.45$0.558.09$65.55
$70.00$75.00Aug 21$1.18$3.82$1.183.24$71.18
$65.00$70.00Aug 21$1.95$3.05$1.951.56$66.95
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.55$4.45$0.558.09$54.45
$60.00$55.00Aug 21$1.02$3.98$1.023.90$58.98
$65.00$60.00Aug 21$2.25$2.75$2.251.22$62.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 2.39, avg 0.59)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$1.95$1.95$3.050.64$66.95
$70.00$75.00Aug 21$1.18$1.18$3.820.31$71.18
$65.00$70.00Jul 17$0.55$0.55$4.450.12$65.55
$75.00$80.00Aug 21$0.45$0.45$4.550.10$75.45
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$65.00Aug 21$7.05$7.05$2.952.39$67.95
$65.00$60.00Aug 21$2.25$2.25$2.750.82$62.75
$60.00$55.00Aug 21$1.02$1.02$3.980.26$58.98
$55.00$50.00Aug 21$0.55$0.55$4.450.12$54.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.16, cheapest $0.52)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.521315.3%53.8%
$75.00Jul 17Aug 21$0.891136.8%50.8%
$70.00Jul 17Aug 21$2.05711.5%52.2%
$65.00Jul 17Aug 21$3.4565.1%53.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$1.92555.6%50.3%
$65.00Jul 17Aug 21$4.1265.1%53.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 1.20% of stock, avg 10.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$0.70$0.08$0.78$64.22$65.781.20%
$65.00Aug 21$4.15$4.20$8.35$56.65$73.3512.80%
$75.00Aug 21$1.02$11.25$12.27$62.73$87.2718.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.32% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$65.00Jul 17$0.13$0.08$0.21$64.79$75.21
$70.00$65.00Jul 17$0.15$0.08$0.23$64.77$70.23
$80.00$50.00Aug 21$0.57$0.38$0.95$49.05$80.95
$75.00$50.00Aug 21$1.02$0.38$1.40$48.60$76.40
$80.00$55.00Aug 21$0.57$0.93$1.50$53.50$81.50
$75.00$55.00Aug 21$1.02$0.93$1.95$53.05$76.95
$80.00$60.00Aug 21$0.57$1.95$2.52$57.48$82.52
$70.00$50.00Aug 21$2.20$0.38$2.58$47.42$72.58
$75.00$60.00Aug 21$1.02$1.95$2.97$57.03$77.97
$70.00$55.00Aug 21$2.20$0.93$3.13$51.87$73.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.18, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6570/75Aug 21$3.43$1.572.18$61.57$73.43
55/6065/70Aug 21$2.97$2.031.46$57.03$67.97
60/6575/80Aug 21$2.70$2.301.17$62.30$77.70
50/5565/70Aug 21$2.50$2.501.00$52.50$67.50
55/6070/75Aug 21$2.20$2.800.79$57.80$72.20
50/5570/75Aug 21$1.73$3.270.53$53.27$71.73
55/6075/80Aug 21$1.47$3.530.42$58.53$76.47
50/5575/80Aug 21$1.00$4.000.25$54.00$76.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 9.64, cheapest $0.47)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.53$4.478.43
$70.00$75.00$80.00Aug 21$0.73$4.275.85
$65.00$70.00$75.00Aug 21$0.77$4.235.49
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.47$4.539.64
$55.00$60.00$65.00Aug 21$1.23$3.773.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.11, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Jul 17-$0.11$4.89
$75.00$80.001:2Aug 21-$0.12$4.88
$65.00$70.001:2Aug 21-$0.25$4.75
$75.00$80.001:2Jul 17$0.03$4.97
$70.00$75.001:2Aug 21$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$65.001:2Aug 21$2.85$7.15
$65.00$60.001:2Jul 17$0.02$4.98
$60.00$55.001:2Aug 21$0.09$4.91
$55.00$50.001:2Aug 21$0.17$4.83
$65.00$60.001:2Aug 21$0.30$4.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.99%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$1.950.347.3%2.99%10.34%186176
$75.00Aug 21$0.900.1915.0%1.38%16.39%41.2K
$80.00Aug 21$0.400.1222.7%0.61%23.29%1584

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. 200 contracts (avg 786 vol/day, 200 traded recently)

BAH averages only 786 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 $40.00 01-21 call last traded $26.35 on 07/10 (now $27.50/$30.50) — try a limit near $27.50. Also watch the $65.00 01-21 call last traded $12.60 on 07/09 (now $13.60/$15.10) — try a limit near $13.60; the $65.00 08-21 call last traded $3.09 on 07/10 (now $3.90/$4.40) — try a limit near $3.90. Most tradeable put: the $65.00 09-18 put last traded $7.45 on 07/09 (now $4.60/$5.20) — try a limit near $4.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.00$1.40$0.70$0.51 07/10$0.43–$4.10$0.51225
$65.00Aug 21$3.90$4.40$4.15$3.09 07/10$2.63–$6.60$3.90203
$65.00Sep 18$4.70$5.40$5.05$3.50 07/09$3.13–$7.10$4.70133
$65.00Nov 20$6.70$7.70$7.20$6.60 07/07$4.95–$9.40$6.70--
$65.00Dec 18$7.20$8.30$7.75$7.00 07/10$5.30–$9.35$7.20--
$65.00Jan 15$7.80$8.90$8.35$7.12 07/09$6.20–$10.45$7.80--
$65.00Feb 19$8.60$9.90$9.25$7.70 07/06$6.95–$11.30$8.60--
$65.00Jan 21$13.60$15.10$14.35$12.60 07/09$11.85–$16.50$13.6014
$70.00Jul 17$0.00$0.30$0.15$0.10 07/09$0.05–$1.40$0.10913
$70.00Aug 21$1.95$2.45$2.20$1.59 07/10$1.20–$3.90$1.95176
$70.00Sep 18$2.80$3.40$3.10$2.20 07/06$1.83–$4.65$2.80192
$70.00Nov 20$4.80$5.60$5.20$4.77 07/07$3.45–$6.75$4.80--
$70.00Dec 18$5.20$6.20$5.70$3.97 06/30$3.65–$7.50$5.20--
$70.00Jan 15$5.40$6.80$6.10$4.90 07/06$4.30–$8.15$5.40--
$70.00Feb 19$6.20$7.80$7.00$6.15 07/10$5.65–$9.00$6.20--
$70.00Jan 21$11.10$13.20$12.15$11.63 07/08$10.10–$14.35$11.63--
$60.00Jul 17$4.60$6.70$5.65$2.40 07/09$2.47–$8.40$4.60--
$60.00Aug 21$6.80$7.40$7.10$5.00 07/09$4.70–$9.95$6.80--
$60.00Sep 18$7.50$8.20$7.85$6.90 07/07$5.70–$10.25$7.50--
$60.00Dec 18$9.90$10.80$10.35$9.50 07/08$7.25–$12.30$9.90--
$60.00Jan 15$10.20$11.40$10.80$8.10 07/01$8.00–$13.15$10.20--
$60.00Feb 19$11.30$12.30$11.80$9.00 07/01$8.95–$14.20$11.30--
$60.00Jan 21$15.40$17.30$16.35$15.40 07/07$13.55–$19.15$15.40--
$75.00Jul 17$0.00$0.25$0.13$0.24 07/08$0.08–$0.63$0.13--
$75.00Aug 21$0.90$1.15$1.02$0.72 07/10$0.65–$2.10$0.901.2K
$75.00Sep 18$1.55$1.80$1.68$1.27 07/09$1.10–$3.08$1.5579
$75.00Nov 20$3.30$4.00$3.65$3.37 07/07$2.15–$4.45$3.37--
$75.00Dec 18$3.40$4.60$4.00$3.80 07/07$2.53–$5.40$3.80--
$75.00Jan 15$4.20$5.20$4.70$3.20 07/01$3.08–$5.95$4.20--
$75.00Jan 21$9.40$11.50$10.45$10.02 07/08$8.00–$12.30$10.02--
$55.00Jul 17$9.50$11.80$10.65$6.70 07/06$5.75–$12.90$9.50--
$55.00Aug 21$10.50$12.30$11.40$19.40 06/17$7.90–$13.55$11.40--
$55.00Sep 18$11.10$12.80$11.95$10.20 06/25$8.35–$13.90$11.10--
$55.00Nov 20$12.70$13.50$13.10$24.98 06/09$10.15–$15.40$13.10--
$55.00Jan 15$12.80$14.40$13.60$21.36 05/14$11.05–$16.20$13.60--
$55.00Feb 19$14.20$15.20$14.70$17.57 06/18$11.85–$17.20$14.70--
$55.00Jan 21$18.10$19.60$18.85$18.06 07/07$15.70–$21.65$18.10--
$80.00Jul 17$0.00$0.10$0.05$0.13 07/08$0.03–$0.50$0.05--
$80.00Aug 21$0.40$0.75$0.57$0.44 07/10$0.35–$1.05$0.44584
$80.00Sep 18$0.85$1.30$1.08$0.96 07/10$0.65–$1.95$0.9636
$80.00Nov 20$2.25$2.85$2.55$2.12 07/07$1.58–$3.60$2.2514
$80.00Dec 18$2.25$3.40$2.83$2.05 06/30$1.83–$4.00$2.25--
$80.00Jan 15$2.90$3.90$3.40$2.77 07/02$2.17–$4.70$2.90--
$80.00Feb 19$3.70$4.80$4.25$3.78 07/07$3.13–$5.35$3.78--
$80.00Jan 21$8.30$10.10$9.20$7.48 06/30$7.95–$10.95$8.30--
$50.00Jul 17$14.60$16.30$15.45$11.50 07/06$10.60–$17.50$14.60--
$50.00Aug 21$15.20$17.50$16.35$28.84 06/09$11.70–$18.30$16.35--
$50.00Nov 20$15.60$18.20$16.90$13.62 06/26$13.40–$19.50$15.60--
$50.00Dec 18$16.50$19.10$17.80$15.70 06/25$13.25–$19.45$16.50--
$50.00Jan 15$17.00$18.80$17.90$14.95 06/30$14.10–$20.15$17.00--
$50.00Feb 19$17.70$19.40$18.55$14.60 06/30$14.55–$20.70$17.70--
$50.00Jan 21$20.60$24.00$22.30$20.35 07/08$18.00–$24.55$20.60--
$85.00Jul 17$0.00$1.05$0.53$0.05 07/10$0.03–$0.53$0.05--
$85.00Aug 21$0.20$0.30$0.25$0.25 07/10$0.18–$0.85$0.25--
$85.00Sep 18$0.40$1.00$0.70$0.40 07/09$0.38–$1.18$0.40--
$85.00Nov 20$0.90$2.00$1.45$1.60 07/07$1.00–$2.50$1.45--
$85.00Dec 18$1.60$2.45$2.03$1.75 07/07$1.13–$2.95$1.75--
$85.00Jan 15$2.10$2.95$2.53$2.10 07/02$1.53–$3.55$2.10--
$85.00Feb 19$2.75$3.70$3.23$2.65 06/25$2.28–$4.10$2.75--
$85.00Jan 21$6.60$8.80$7.70$7.61 06/25$6.20–$9.20$7.61--
$45.00Feb 19$20.80$23.20$22.00$20.30 07/10$18.30–$24.30$20.80--
$45.00Jan 21$23.00$26.80$24.90$24.60 06/22$20.75–$27.65$24.60--
$90.00Jul 17$0.00$2.15$1.08$0.30 07/01$0.03–$1.08$0.30--
$90.00Aug 21$0.05$0.25$0.15$0.22 07/08$0.10–$0.90$0.15--
$90.00Sep 18$0.20$0.75$0.48$0.25 07/09$0.20–$1.33$0.25--
$90.00Nov 20$0.80$1.50$1.15$0.85 07/02$0.70–$1.98$0.85--
$90.00Dec 18$1.00$1.85$1.43$1.11 07/02$0.88–$2.20$1.11--
$90.00Jan 15$1.40$1.95$1.67$1.45 07/09$1.10–$2.50$1.45--
$90.00Feb 19$1.75$2.90$2.33$1.70 06/25$1.68–$3.23$1.75--
$90.00Jan 21$5.80$7.70$6.75$10.00 06/18$5.70–$8.95$6.75--
$40.00Aug 21$23.60$27.40$25.50$23.30 06/22$20.25–$27.20$23.60--
$40.00Dec 18$24.20$27.70$25.95$23.00 06/24$21.85–$25.95$24.20--
$40.00Jan 15$24.30$27.10$25.70$23.50 07/10$21.70–$28.55$24.30--
$40.00Feb 19$25.60$28.10$26.85$38.00 05/19$22.15–$28.55$26.85--
$40.00Jan 21$27.50$30.50$29.00$26.35 07/10$24.00–$30.65$27.5019
$95.00Jul 17$0.00$2.15$1.08$0.20 06/15$0.30–$1.08$0.20--
$95.00Aug 21$0.00$2.00$1.00$0.15 06/26$0.13–$1.13$0.15--
$95.00Sep 18$0.15$0.90$0.53$0.15 07/09$0.15–$1.40$0.15--
$95.00Nov 20$0.55$2.70$1.63$0.67 07/08$0.60–$1.63$0.67--
$95.00Dec 18$0.70$1.40$1.05$0.70 07/01$0.45–$1.68$0.70--
$95.00Jan 15$0.90$1.70$1.30$1.17 07/10$0.90–$2.03$1.17--
$95.00Feb 19$1.35$2.25$1.80$1.90 06/24$1.30–$2.45$1.80--
$95.00Jan 21$4.90$7.20$6.05$5.26 07/08$4.60–$7.70$5.26--
$100.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.08–$1.08$0.05--
$100.00Aug 21$0.00$0.45$0.23$0.33 06/26$0.08–$1.10$0.23--
$100.00Sep 18$0.00$0.75$0.38$0.16 06/26$0.08–$0.48$0.16--
$100.00Nov 20$0.35$1.40$0.88$0.43 07/02$0.30–$1.02$0.43--
$100.00Jan 15$0.60$1.65$1.13$0.79 06/30$0.68–$1.58$0.79--
$100.00Feb 19$0.95$1.80$1.38$1.10 06/25$0.80–$1.95$1.10--
$100.00Jan 21$3.60$5.80$4.70$4.00 06/30$4.05–$7.05$4.00--
$105.00Jul 17$0.00$2.15$1.08$0.35 06/01$0.38–$1.08$0.35--
$105.00Aug 21$0.00$0.95$0.48$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–$0.50$0.25--
$105.00Nov 20$0.00$1.45$0.73$2.55 05/22$0.23–$1.25$0.73--
$105.00Dec 18$0.05$0.95$0.50$0.40 06/25$0.43–$1.78$0.40--
$105.00Jan 15$0.05$2.85$1.45$0.65 06/30$0.55–$1.65$0.65--
$105.00Feb 19$0.20$2.95$1.58$2.55 07/01$0.90–$1.78$1.58--
$105.00Jan 21$3.20$6.00$4.60$3.44 07/01$3.95–$6.25$3.44--
$110.00Aug 21$0.00$2.15$1.08$0.01 07/10$0.10–$1.08$0.01--
$110.00Sep 18$0.00$0.95$0.48$0.55 06/12$0.28–$1.10$0.48--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.00$0.15$0.08$2.65 07/10$0.08–$5.75$0.08314
$65.00Aug 21$3.90$4.50$4.20$5.30 07/10$4.15–$7.25$4.20668
$65.00Sep 18$4.60$5.20$4.90$7.45 07/09$4.75–$8.30$4.9065
$65.00Nov 20$6.30$7.20$6.75$8.60 07/06$6.75–$9.80$6.75--
$65.00Dec 18$6.70$7.90$7.30$9.38 07/02$7.30–$9.75$7.30--
$65.00Jan 15$7.00$8.50$7.75$10.17 06/26$7.45–$10.55$7.75--
$65.00Feb 19$7.90$9.40$8.65$10.40 06/24$8.55–$11.30$8.65--
$65.00Jan 21$11.60$13.90$12.75$15.00 06/30$12.75–$15.70$12.75--
$70.00Jul 17$3.00$5.30$4.15$6.90 07/10$4.15–$9.95$4.15--
$70.00Aug 21$7.00$7.50$7.25$9.50 07/09$6.70–$11.05$7.25--
$70.00Sep 18$7.50$8.30$7.90$11.34 06/25$7.30–$11.80$7.90--
$70.00Nov 20$9.20$10.40$9.80$13.00 06/30$9.20–$12.90$9.80--
$70.00Dec 18$9.60$10.70$10.15$11.45 06/22$9.70–$13.10$10.15--
$70.00Jan 15$9.90$11.30$10.60$11.75 07/07$10.20–$14.05$10.60--
$70.00Feb 19$10.70$12.20$11.45$12.25 06/24$11.00–$14.20$11.45--
$70.00Jan 21$14.40$16.60$15.50$18.10 06/30$15.50–$18.55$15.50--
$60.00Jul 17$0.00$0.05$0.03$0.40 07/10$0.03–$2.28$0.03--
$60.00Aug 21$1.75$2.15$1.95$3.03 07/10$1.95–$4.75$1.95629
$60.00Sep 18$2.45$2.80$2.63$4.10 07/10$2.63–$5.30$2.63301
$60.00Nov 20$4.00$5.10$4.55$6.00 07/07$4.35–$6.75$4.55--
$60.00Dec 18$4.40$5.50$4.95$6.15 07/02$4.75–$7.30$4.95--
$60.00Jan 15$4.70$6.10$5.40$7.28 07/09$5.40–$7.45$5.40--
$60.00Feb 19$5.60$7.80$6.70$7.30 07/07$5.85–$8.50$6.70--
$60.00Jan 21$9.10$11.30$10.20$12.30 06/30$10.20–$12.85$10.20--
$75.00Jul 17$8.30$10.70$9.50$11.50 07/10$9.00–$14.55$9.50--
$75.00Aug 21$10.00$12.50$11.25$13.03 07/08$10.05–$15.05$11.25--
$75.00Sep 18$11.40$12.00$11.70$14.92 06/26$11.05–$15.60$11.70--
$75.00Nov 20$12.80$13.80$13.30$16.40 07/01$12.25–$16.70$13.30--
$75.00Dec 18$13.10$14.20$13.65$16.76 06/26$12.70–$17.50$13.65--
$75.00Jan 15$13.20$14.50$13.85$15.48 07/08$13.15–$17.00$13.85--
$75.00Feb 19$14.00$15.50$14.75$17.17 07/06$14.00–$17.80$14.75--
$75.00Jan 21$17.60$19.80$18.70$20.00 07/07$18.55–$21.75$18.70--
$55.00Jul 17$0.00$0.80$0.40$0.09 07/10$0.13–$1.70$0.09--
$55.00Aug 21$0.80$1.05$0.93$1.45 07/10$0.93–$2.35$0.93272
$55.00Sep 18$1.15$1.50$1.33$2.50 07/06$1.33–$2.75$1.33117
$55.00Nov 20$2.45$3.30$2.88$3.70 07/07$2.88–$4.45$2.88--
$55.00Dec 18$2.75$3.70$3.23$4.00 07/07$3.23–$5.00$3.23--
$55.00Jan 15$3.00$4.10$3.55$4.70 06/29$3.55–$6.25$3.5537
$55.00Feb 19$3.70$4.90$4.30$6.03 06/30$4.20–$6.05$4.30--
$55.00Jan 21$6.90$9.00$7.95$9.90 06/30$7.75–$10.05$7.95--
$80.00Jul 17$13.00$15.70$14.35$17.29 07/08$13.00–$20.05$14.35--
$80.00Aug 21$13.70$16.40$15.05$20.45 06/30$14.30–$19.80$15.05--
$80.00Sep 18$14.80$16.60$15.70$16.80 06/24$14.25–$20.10$15.70--
$80.00Nov 20$16.80$17.60$17.20$18.60 06/29$15.95–$20.80$17.20--
$80.00Dec 18$17.00$18.00$17.50$15.80 06/18$16.45–$21.70$17.00--
$80.00Jan 15$17.20$18.30$17.75$19.11 06/29$16.55–$21.60$17.75--
$80.00Feb 19$17.70$19.10$18.40$21.76 06/30$17.25–$22.05$18.40--
$80.00Jan 21$20.90$24.90$22.90$24.50 07/07$22.60–$25.25$22.90--
$50.00Jul 17$0.00$2.15$1.08$0.10 07/07$0.08–$1.08$0.10--
$50.00Aug 21$0.30$0.45$0.38$0.60 07/10$0.38–$1.08$0.38375
$50.00Sep 18$0.55$1.20$0.88$0.90 07/10$0.83–$2.00$0.88--
$50.00Nov 20$1.35$2.10$1.73$2.30 07/10$1.73–$2.95$1.73--
$50.00Dec 18$1.60$2.40$2.00$3.00 06/29$2.00–$3.10$2.00--
$50.00Jan 15$1.95$2.65$2.30$4.00 06/25$2.25–$3.80$2.30--
$50.00Feb 19$2.80$3.30$3.05$3.70 07/10$2.85–$4.25$3.05--
$50.00Jan 21$5.00$7.00$6.00$6.70 07/07$6.00–$7.85$6.00--
$85.00Jul 17$18.00$20.70$19.35$21.60 06/23$17.70–$25.15$19.35--
$85.00Aug 21$18.50$21.10$19.80$22.37 07/07$18.55–$25.25$19.80--
$85.00Sep 18$19.50$21.10$20.30$24.23 07/01$18.70–$24.80$20.30--
$85.00Nov 20$20.20$22.00$21.10$24.43 07/06$19.60–$25.75$21.10--
$85.00Dec 18$20.40$22.30$21.35$24.51 07/06$19.90–$25.80$21.35--
$85.00Jan 15$21.10$22.40$21.75$23.67 07/07$20.20–$26.20$21.75--
$85.00Feb 19$21.80$23.00$22.40$15.33 06/03$20.80–$26.05$21.80--
$85.00Jan 21$24.50$26.70$25.60$21.10 05/22$25.25–$29.50$24.50--
$45.00Jul 17$0.00$2.15$1.08$0.18 06/08$0.08–$1.08$0.18--
$45.00Aug 21$0.00$0.80$0.40$0.30 07/08$0.20–$0.93$0.30--
$45.00Sep 18$0.05$0.55$0.30$0.62 07/06$0.30–$1.17$0.30--
$45.00Nov 20$0.70$1.90$1.30$1.60 06/30$1.00–$1.65$1.30--
$45.00Dec 18$0.90$2.15$1.53$1.20 06/18$1.30–$1.85$1.20--
$45.00Jan 15$1.00$1.70$1.35$2.25 06/25$1.35–$2.90$1.35--
$45.00Feb 19$1.35$2.20$1.78$2.75 06/26$1.78–$2.78$1.78--
$45.00Jan 21$3.60$6.20$4.90$4.32 06/18$4.40–$6.50$4.32--
$90.00Jul 17$23.00$25.70$24.35$13.15 06/11$23.30–$30.20$23.00--
$90.00Aug 21$23.40$26.10$24.75$13.02 06/05$23.05–$29.60$23.40--
$90.00Sep 18$23.50$26.10$24.80$14.39 06/08$23.30–$29.85$23.50--
$90.00Jan 21$28.20$30.40$29.30$22.27 06/05$28.80–$33.50$28.20--
$40.00Jul 17$0.00$0.05$0.03$0.10 06/15$0.03–$1.08$0.03--
$40.00Aug 21$0.00$2.20$1.10$0.15 06/30$0.18–$1.18$0.15--
$40.00Sep 18$0.00$1.15$0.57$0.35 05/29$0.20–$1.20$0.35--
$40.00Nov 20$0.10$2.60$1.35$0.85 06/22$0.57–$1.58$0.85--
$40.00Dec 18$0.45$1.60$1.03$1.06 06/30$0.75–$1.78$1.03--
$40.00Jan 15$0.50$1.50$1.00$1.20 07/02$0.85–$1.25$1.00--
$40.00Feb 19$0.75$3.10$1.93$1.25 06/18$1.13–$2.38$1.25--
$40.00Jan 21$2.45$4.80$3.63$3.50 07/10$3.60–$5.00$3.50--
$95.00Jul 17$28.00$30.70$29.35$21.00 06/15$28.45–$35.05$28.00--
$95.00Aug 21$28.50$31.50$30.00$33.69 07/01$27.85–$35.15$30.00--
$95.00Sep 18$28.40$31.10$29.75$34.65 06/30$28.00–$35.05$29.75--
$95.00Nov 20$28.70$31.40$30.05$33.95 07/01$28.95–$34.75$30.05--
$95.00Dec 18$29.30$31.80$30.55$28.35 06/18$29.60–$34.85$29.30--
$95.00Jan 15$28.90$32.50$30.70$35.00 06/30$28.90–$35.00$30.70--
$95.00Feb 19$29.70$32.60$31.15$32.20 06/23$29.40–$35.40$31.15--
$35.00Dec 18$0.00$1.65$0.83$0.65 06/30$0.40–$1.35$0.65--
$35.00Jan 15$0.00$1.20$0.60$0.70 07/06$0.48–$1.68$0.60--
$35.00Feb 19$0.00$1.60$0.80$1.13 06/25$0.63–$1.68$0.80--
$35.00Jan 21$1.15$3.50$2.33$2.87 06/30$2.33–$3.20$2.33--
$100.00Jul 17$33.00$35.70$34.35$32.60 06/18$32.85–$40.25$33.00--
$100.00Aug 21$34.00$36.60$35.30$31.98 06/18$32.70–$40.25$34.00--
$100.00Sep 18$33.30$36.10$34.70$39.38 06/26$33.05–$40.10$34.70--
$100.00Nov 20$33.50$36.30$34.90$36.70 06/22$33.30–$39.65$34.90--
$100.00Jan 15$33.70$37.10$35.40$39.45 06/26$33.45–$40.10$35.40--

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 476
Total Puts 290
Put/Call Ratio 0.61
Net Difference 186

Prior's Put/Call Breakdown

Total Calls 165
Total Puts 85
Put/Call Ratio 0.52
Net Difference 80

Prior 7-Day Put/Call Summary

Total Calls 1,147
Total Puts 1,548
Average Put/Call Ratio 1.67
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