Tour v297
BAH
BOOZ ALLEN HAMILTON A
$63.31 +1.60%
$63.60 (+0.46%)🌙
as of 07/07 06:12 PM
(7/6 18:11) ◀
|
Tuesday, July 7, 2026 (6:12pm)
January 2026
|
▶ (7/8 18:12)
◀ 7/7 18:12 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,603
Calls: 1,285 (80%)
Puts: 318 (20%)
Prior (07/06) 595
Calls: 355 (60%)
Puts: 240 (40%)
Current vs Prior +169.41%
Calls: +261.97% (Calls)
Puts: +32.50% (Puts)
Prior 7-Day Total 6,494
Calls: 4,614 (71%)
Puts: 1,880 (29%)
Prior 7-Day Average 927
Calls: 659 (71%)
Puts: 268 (29%)
Current vs Prior 7-Day Avg +72.79%
Calls: +94.95%
Puts: +18.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $349.0K
Calls: $185.7K (53%)
Puts: $163.3K (47%)
Prior (07/06) $194.9K
Calls: $115.2K (59%)
Puts: $79.7K (41%)
Current vs Prior +79.07%
Calls: +61.15%
Puts: +105.00%
Prior 7-Day Total $2.04M
Calls: $794.9K (39%)
Puts: $1.25M (61%)
Prior 7-Day Average $291.7K
Calls: $113.6K (39%)
Puts: $178.1K (61%)
Current vs Prior 7-Day Avg +19.63%
Calls: +63.50%
Puts: -8.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.25
Prior (07/06) 0.68
Current vs Prior -63.39%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -53.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 5,885
Calls: 3,545 (60%)
Puts: 2,340 (40%)
Prior (07/06) 6,930
Calls: 4,003 (58%)
Puts: 2,927 (42%)
Current vs Prior -15.08%
Prior 7-Day Total 32,432
Calls: 15,469 (48%)
Puts: 16,963 (52%)
Prior 7-Day Average 4,633
Calls: 2,209 (48%)
Puts: 2,423 (52%)
Current vs Prior 7-Day Avg +27.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.43% | 14.26%6.43% | 14.26%
Prior 6.79% | 14.04%6.79% | 14.04%
Current vs Prior -5.30% | +1.57%-5.30% | +1.57%
Prior 7-Day Avg 7.51% | 15.17%7.51% | 15.16%
Current vs 7-Day Avg -14.35% | -5.95%-14.36% | -5.95%
Prior 7-Day Eod 6.79% | 14.04%-- | --
Current vs 7-Day Eod -5.30% | +1.57%-- | --
Sentiment BULLISHBULLISH

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 19.02% | 16.41%
Calls: 22.53% | 18.19%
Puts: 15.51% | 14.62%
Current vs 7-Day Avg -26.11% | -8.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 79% vs prior. Unusually high activity with volume up 169% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (1,285 calls vs 318 puts). P/C ratio dropping 63% - 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 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. 7 found (avg delta 0.73, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 172.405.50$3.9578.5%20.79--
$60.00Aug 215.907.20$6.5519.8%70.6422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1710.0013.10$11.5526.8%10.92--
$70.00Jul 175.707.90$6.8032.4%180.90--
$70.00Aug 218.209.60$8.9015.7%10.69--
$65.00Jul 172.553.40$2.9728.6%2080.64185
$65.00Aug 215.205.90$5.5512.6%130.54--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 1.5K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.751.40$1.0860.2%1.1K0.181.5K
$70.00Jul 170.100.30$0.20100.0%150.09911
$70.00Aug 211.702.35$2.0332.0%140.3081
$65.00Aug 212.954.00$3.4830.2%100.45161
$80.00Aug 210.400.80$0.6066.7%90.11526
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 172.553.40$2.9728.6%2080.64185
$70.00Jul 175.707.90$6.8032.4%180.90--
$50.00Aug 210.551.20$0.8873.9%140.12360
$60.00Jul 170.400.75$0.5761.4%130.22740
$65.00Aug 215.205.90$5.5512.6%130.54--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 22.3%, max 22.3%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 2174.0%60.5%22.3%15360

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 19.41, avg 4.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.48$4.52$0.489.42$75.48
$65.00$70.00Jul 17$0.90$4.10$0.904.56$65.90
$70.00$75.00Aug 21$0.95$4.05$0.954.26$70.95
$65.00$70.00Aug 21$1.45$3.55$1.452.45$66.45
$60.00$65.00Jul 17$2.85$2.15$2.850.75$62.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$50.00Jul 17$0.49$9.51$0.4919.41$59.51
$55.00$50.00Aug 21$0.67$4.33$0.676.46$54.33
$60.00$55.00Aug 21$1.50$3.50$1.502.33$58.50
$65.00$60.00Jul 17$2.40$2.60$2.401.08$62.60
$65.00$60.00Aug 21$2.50$2.50$2.501.00$62.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 19.00, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$3.07$3.07$1.931.59$63.07
$60.00$65.00Jul 17$2.85$2.85$2.151.33$62.85
$65.00$70.00Aug 21$1.45$1.45$3.550.41$66.45
$70.00$75.00Aug 21$0.95$0.95$4.050.23$70.95
$65.00$70.00Jul 17$0.90$0.90$4.100.22$65.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Jul 17$4.75$4.75$0.2519.00$70.25
$70.00$65.00Jul 17$3.83$3.83$1.173.27$66.17
$70.00$65.00Aug 21$3.35$3.35$1.652.03$66.65
$65.00$60.00Aug 21$2.50$2.50$2.501.00$62.50
$65.00$60.00Jul 17$2.40$2.40$2.600.92$62.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.11, cheapest $0.80)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.8346.3%52.2%
$65.00Jul 17Aug 21$2.3845.5%51.0%
$60.00Jul 17Aug 21$2.6041.6%49.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.8074.0%60.5%
$70.00Jul 17Aug 21$2.1046.3%52.2%
$60.00Jul 17Aug 21$2.4841.6%49.5%
$65.00Jul 17Aug 21$2.5845.5%51.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.43% of stock, avg 11.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$1.10$2.97$4.07$60.93$69.076.43%
$60.00Jul 17$3.95$0.57$4.52$55.48$64.527.14%
$70.00Jul 17$0.20$6.80$7.00$63.00$77.0011.06%
$65.00Aug 21$3.48$5.55$9.03$55.97$74.0314.26%
$60.00Aug 21$6.55$3.05$9.60$50.40$69.6015.16%
$70.00Aug 21$2.03$8.90$10.93$59.07$80.9317.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.22% of stock, avg 5.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Jul 17$0.20$0.57$0.77$59.23$70.77
$80.00$50.00Aug 21$0.60$0.88$1.48$48.52$81.48
$65.00$60.00Jul 17$1.10$0.57$1.67$58.33$66.67
$75.00$50.00Aug 21$1.08$0.88$1.96$48.04$76.96
$80.00$55.00Aug 21$0.60$1.55$2.15$52.85$82.15
$75.00$55.00Aug 21$1.08$1.55$2.63$52.37$77.63
$70.00$50.00Aug 21$2.03$0.88$2.91$47.09$72.91
$70.00$55.00Aug 21$2.03$1.55$3.58$51.42$73.58
$80.00$60.00Aug 21$0.60$3.05$3.65$56.35$83.65
$75.00$60.00Aug 21$1.08$3.05$4.13$55.87$79.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.27, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$3.83$1.173.27$66.17$78.83
50/5560/65Aug 21$3.74$1.262.97$51.26$63.74
60/6570/75Aug 21$3.45$1.552.23$61.55$73.45
60/6575/80Aug 21$2.98$2.021.48$62.02$77.98
55/6065/70Aug 21$2.95$2.051.44$57.05$67.95
55/6070/75Aug 21$2.45$2.550.96$57.55$72.45
50/5565/70Aug 21$2.12$2.880.74$52.88$67.12
55/6075/80Aug 21$1.98$3.020.66$58.02$76.98
50/5570/75Aug 21$1.62$3.380.48$53.38$71.62
50/5575/80Aug 21$1.15$3.850.30$53.85$76.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 9.64, cheapest $0.47)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.47$4.539.64
$65.00$70.00$75.00Aug 21$0.50$4.509.00
$60.00$65.00$70.00Aug 21$1.62$3.382.09
$60.00$65.00$70.00Jul 17$1.95$3.051.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.83$4.175.02
$60.00$65.00$70.00Aug 21$0.85$4.154.88
$65.00$70.00$75.00Jul 17$0.92$4.084.43
$55.00$60.00$65.00Aug 21$1.00$4.004.00
$60.00$65.00$70.00Jul 17$1.43$3.572.50

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 $-0.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.12$4.88
$70.00$75.001:2Aug 21-$0.13$4.87
$60.00$65.001:2Aug 21-$0.41$4.59
$65.00$70.001:2Aug 21-$0.58$4.42
$65.00$70.001:2Jul 17$0.70$4.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Aug 21-$0.05$4.95
$55.00$50.001:2Aug 21-$0.21$4.79
$65.00$60.001:2Aug 21-$0.55$4.45
$75.00$70.001:2Jul 17-$2.05$2.95
$70.00$65.001:2Aug 21-$2.20$2.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.66%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$2.950.452.7%4.66%7.33%10161
$70.00Aug 21$1.700.3010.6%2.69%13.25%1481
$75.00Aug 21$0.750.1818.5%1.18%19.65%1.1K1.5K
$65.00Jul 17$0.700.362.7%1.11%3.78%4124
$80.00Aug 21$0.400.1126.4%0.63%26.99%9526
$70.00Jul 17$0.100.0910.6%0.16%10.73%15911

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 824 vol/day, 200 traded recently)

BAH averages only 824 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 $28.00 on 06/23 (now $25.80/$28.50) — try a limit near $27.15. Also watch the $65.00 12-18 call last traded $5.83 on 07/02 (now $6.60/$7.50) — try a limit near $6.60; the $60.00 08-21 call last traded $4.85 on 06/26 (now $5.90/$7.20) — try a limit near $5.90. Most tradeable put: the $85.00 01-15 put last traded $25.51 on 07/01 (now $22.50/$24.20) — try a limit near $23.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.70$1.50$1.10$0.90 07/02$0.43–$14.50$0.90124
$65.00Aug 21$2.95$4.00$3.48$3.34 07/02$2.63–$15.70$3.34161
$65.00Sep 18$4.30$5.00$4.65$4.10 07/02$3.13–$16.30$4.30--
$65.00Nov 20$5.90$7.00$6.45$6.40 06/29$4.95–$17.70$6.40--
$65.00Dec 18$6.60$7.50$7.05$5.83 07/02$5.30–$18.20$6.60145
$65.00Jan 15$6.90$8.20$7.55$7.05 07/02$6.20–$18.95$7.05--
$65.00Feb 19$6.80$9.90$8.35$7.10 06/25$6.95–$20.00$7.10--
$65.00Jan 21$11.40$14.80$13.10$12.61 07/02$11.85–$25.00$12.61--
$60.00Jul 17$2.40$5.50$3.95$3.00 07/01$2.47–$19.05$3.00--
$60.00Aug 21$5.90$7.20$6.55$4.85 06/26$4.70–$19.95$5.9022
$60.00Sep 18$6.40$7.90$7.15$5.29 06/30$5.70–$20.55$6.40--
$60.00Dec 18$8.80$10.20$9.50$7.72 06/30$7.25–$21.95$8.80--
$60.00Jan 15$8.40$11.10$9.75$8.10 07/01$8.00–$22.65$8.40--
$60.00Feb 19$10.30$11.90$11.10$9.00 07/01$8.95–$23.45$10.30--
$60.00Jan 21$13.50$16.70$15.10$14.50 07/02$13.55–$27.75$14.5027
$70.00Jul 17$0.10$0.30$0.20$0.25 07/02$0.10–$10.35$0.20911
$70.00Aug 21$1.70$2.35$2.03$1.82 07/02$1.20–$11.90$1.8281
$70.00Sep 18$2.20$3.60$2.90$2.50 07/02$1.83–$12.20$2.50--
$70.00Nov 20$4.20$5.10$4.65$4.04 07/02$3.45–$14.55$4.20--
$70.00Dec 18$4.50$5.70$5.10$3.97 06/30$3.65–$14.90$4.50--
$70.00Jan 15$4.30$6.20$5.25$6.10 06/23$4.30–$15.75$5.25--
$70.00Feb 19$4.90$8.10$6.50$11.50 05/13$5.65–$16.85$6.50--
$70.00Jan 21$10.60$12.40$11.50$10.89 07/02$10.10–$22.50$10.89--
$55.00Aug 21$9.30$10.80$10.05$19.40 06/17$7.90–$24.55$10.05--
$55.00Sep 18$9.80$11.30$10.55$10.20 06/25$8.35–$24.70$10.20--
$55.00Nov 20$11.50$12.90$12.20$24.98 06/09$10.15–$25.85$12.20--
$55.00Jan 15$11.00$14.10$12.55$21.36 05/14$11.05–$26.50$12.55--
$55.00Feb 19$12.30$14.90$13.60$17.57 06/18$11.85–$27.10$13.60--
$55.00Jan 21$15.90$19.00$17.45$15.60 06/30$15.70–$30.75$15.90--
$75.00Jul 17$0.00$0.45$0.23$0.10 06/29$0.08–$6.60$0.10--
$75.00Aug 21$0.75$1.40$1.08$0.90 07/02$0.65–$8.20$0.901.5K
$75.00Sep 18$1.30$1.90$1.60$1.55 07/02$1.10–$9.00$1.55--
$75.00Nov 20$2.80$3.60$3.20$2.85 07/02$2.15–$11.10$2.85--
$75.00Dec 18$3.20$4.10$3.65$2.50 06/25$2.53–$12.15$3.2010
$75.00Jan 15$3.70$4.70$4.20$3.20 07/01$3.08–$13.15$3.70--
$75.00Feb 19$4.10$5.60$4.85$13.07 05/07$4.00–$14.10$4.85--
$75.00Jan 21$9.00$10.80$9.90$10.64 06/29$8.00–$20.00$9.90--
$50.00Jul 17$11.20$14.70$12.95$9.70 06/30$10.60–$29.30$11.20--
$50.00Aug 21$13.00$15.20$14.10$28.84 06/09$11.70–$29.10$14.10--
$50.00Nov 20$15.10$16.80$15.95$13.62 06/26$13.40–$30.15$15.10--
$50.00Dec 18$15.30$16.90$16.10$15.70 06/25$13.25–$30.35$15.70--
$50.00Jan 15$14.20$17.40$15.80$14.95 06/30$14.10–$30.75$14.95--
$50.00Feb 19$16.30$18.40$17.35$14.60 06/30$14.55–$31.10$16.30--
$50.00Jan 21$19.60$21.70$20.65$28.93 06/17$18.00–$34.00$20.65--
$80.00Jul 17$0.00$0.55$0.28$0.05 07/02$0.03–$3.75$0.05--
$80.00Aug 21$0.40$0.80$0.60$0.35 07/02$0.35–$5.80$0.40526
$80.00Sep 18$0.80$1.10$0.95$0.90 07/02$0.65–$6.50$0.9034
$80.00Nov 20$1.00$2.50$1.75$1.80 07/02$1.58–$8.45$1.75--
$80.00Dec 18$2.10$3.00$2.55$2.05 06/30$1.83–$9.95$2.10--
$80.00Jan 15$2.50$3.50$3.00$2.77 07/02$2.17–$10.75$2.77--
$80.00Feb 19$3.30$3.90$3.60$2.90 07/01$3.13–$11.60$3.30--
$80.00Jan 21$7.50$9.40$8.45$7.48 06/30$8.05–$18.15$7.50--
$45.00Jan 21$22.60$25.20$23.90$24.60 06/22$20.75–$37.75$23.90--
$85.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.03–$1.95$0.05--
$85.00Aug 21$0.20$0.60$0.40$0.19 07/02$0.20–$3.85$0.20--
$85.00Sep 18$0.25$0.75$0.50$0.41 06/30$0.38–$4.65$0.41--
$85.00Nov 20$0.55$1.70$1.13$1.15 06/30$1.00–$6.75$1.13--
$85.00Dec 18$1.40$2.20$1.80$1.40 06/24$1.13–$8.00$1.4018
$85.00Jan 15$1.80$2.50$2.15$2.10 07/02$1.53–$8.50$2.10--
$85.00Feb 19$2.30$3.40$2.85$2.65 06/25$2.28–$9.75$2.65--
$85.00Jan 21$6.30$8.20$7.25$7.61 06/25$6.20–$16.00$7.25--
$40.00Aug 21$21.90$25.40$23.65$23.30 06/22$20.25–$39.30$23.30--
$40.00Dec 18$22.10$25.60$23.85$23.00 06/24$21.85–$25.15$23.00--
$40.00Feb 19$23.50$25.90$24.70$38.00 05/19$22.15–$39.80$24.70--
$40.00Jan 21$25.80$28.50$27.15$28.00 06/23$24.00–$41.30$27.1515
$90.00Jul 17$0.00$0.30$0.15$0.30 07/01$0.03–$1.23$0.15--
$90.00Aug 21$0.05$0.45$0.25$0.43 06/26$0.10–$2.55$0.25--
$90.00Sep 18$0.00$0.45$0.23$0.46 06/23$0.23–$3.28$0.23--
$90.00Nov 20$0.80$1.35$1.08$0.85 07/02$0.70–$5.20$0.85--
$90.00Dec 18$0.95$1.70$1.33$1.11 07/02$0.88–$6.40$1.11--
$90.00Jan 15$1.60$2.00$1.80$1.35 06/30$1.10–$6.95$1.60--
$90.00Feb 19$1.35$3.00$2.17$1.70 06/25$1.68–$8.15$1.70--
$90.00Jan 21$5.00$7.70$6.35$10.00 06/18$5.70–$14.60$6.35--
$95.00Jul 17$0.00$2.15$1.08$0.20 06/15$0.13–$1.17$0.20--
$95.00Aug 21$0.00$0.45$0.23$0.15 06/26$0.13–$1.70$0.15--
$95.00Sep 18$0.05$0.25$0.15$3.50 06/01$0.15–$2.28$0.15--
$95.00Nov 20$0.10$1.20$0.65$0.80 06/24$0.60–$3.95$0.65--
$95.00Dec 18$0.30$1.35$0.83$0.70 07/01$0.45–$5.00$0.70--
$95.00Jan 15$0.95$1.50$1.23$1.85 06/23$0.90–$5.65$1.23--
$95.00Feb 19$0.95$2.50$1.73$1.90 06/24$1.30–$6.70$1.73--
$95.00Jan 21$4.00$6.10$5.05$4.80 07/01$4.60–$12.75$4.80--
$100.00Jul 17$0.00$2.15$1.08$0.05 06/22$0.08–$1.08$0.05--
$100.00Aug 21$0.00$0.75$0.38$0.33 06/26$0.08–$1.38$0.33--
$100.00Sep 18$0.05$0.30$0.18$0.16 06/26$0.13–$1.75$0.16--
$100.00Nov 20$0.10$1.60$0.85$0.43 07/02$0.30–$3.08$0.43--
$100.00Dec 18$0.20$1.20$0.70$3.80 05/07$0.57–$3.95$0.70--
$100.00Jan 15$0.50$1.55$1.02$0.79 06/30$0.68–$4.60$0.79--
$100.00Feb 19$0.65$2.05$1.35$1.10 06/25$0.80–$5.55$1.10--
$100.00Jan 21$3.00$6.90$4.95$4.00 06/30$4.40–$11.25$4.00--
$105.00Jul 17$0.00$0.95$0.48$0.35 06/01$0.28–$1.13$0.35--
$105.00Aug 21$0.00$0.75$0.38$0.25 06/30$0.13–$1.23$0.25--
$105.00Sep 18$0.00$0.75$0.38$0.25 06/18$0.20–$1.40$0.25--
$105.00Nov 20$0.00$0.70$0.35$2.55 05/22$0.23–$2.47$0.35--
$105.00Dec 18$0.00$0.90$0.45$0.40 06/25$0.43–$3.25$0.40--
$105.00Jan 15$0.15$2.05$1.10$0.65 06/30$0.55–$3.78$0.65--
$105.00Feb 19$0.35$1.65$1.00$2.55 07/01$0.90–$4.60$1.00--
$105.00Jan 21$3.00$6.00$4.50$3.44 07/01$4.15–$10.00$3.44--
$110.00Aug 21$0.00$0.75$0.38$0.10 06/22$0.22–$0.63$0.10--
$110.00Sep 18$0.00$0.75$0.38$0.55 06/12$0.30–$1.73$0.38--
$110.00Nov 20$0.00$0.75$0.38$2.38 06/12$0.30–$2.38$0.38--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$2.55$3.40$2.97$3.80 07/02$0.45–$5.75$2.97185
$65.00Aug 21$5.20$5.90$5.55$5.50 06/29$1.73–$7.25$5.50--
$65.00Sep 18$5.90$6.70$6.30$6.50 06/29$2.08–$8.30$6.3060
$65.00Nov 20$7.90$8.50$8.20$9.50 07/01$3.75–$9.80$8.20--
$65.00Dec 18$7.70$10.20$8.95$9.38 07/02$3.75–$9.75$8.95--
$65.00Jan 15$8.00$9.40$8.70$10.17 06/26$4.70–$10.55$8.70--
$65.00Feb 19$9.10$10.30$9.70$10.40 06/24$5.45–$11.30$9.70--
$65.00Jan 21$12.70$14.60$13.65$15.00 06/30$10.50–$15.70$13.65--
$60.00Jul 17$0.40$0.75$0.57$1.04 07/02$0.25–$2.28$0.57740
$60.00Aug 21$2.60$3.50$3.05$3.30 07/02$1.05–$4.75$3.05619
$60.00Sep 18$3.30$5.10$4.20$4.90 07/01$1.33–$5.30$4.20--
$60.00Nov 20$5.10$6.00$5.55$6.00 06/29$2.40–$6.75$5.55--
$60.00Dec 18$5.50$6.60$6.05$6.15 07/02$2.90–$7.30$6.05--
$60.00Jan 15$5.50$8.40$6.95$6.44 06/23$3.30–$7.45$6.44--
$60.00Feb 19$6.90$8.40$7.65$8.63 07/01$4.05–$8.50$7.6529
$60.00Jan 21$10.00$12.00$11.00$12.30 06/30$8.50–$12.85$11.00--
$70.00Jul 17$5.70$7.90$6.80$7.87 07/02$0.98–$9.95$6.80--
$70.00Aug 21$8.20$9.60$8.90$10.19 07/02$2.88–$11.05$8.90--
$70.00Sep 18$8.90$10.50$9.70$11.34 06/25$3.50–$11.80$9.70--
$70.00Nov 20$9.70$12.10$10.90$13.00 06/30$5.25–$12.90$10.90--
$70.00Dec 18$11.00$12.40$11.70$11.45 06/22$5.75–$13.10$11.45--
$70.00Jan 15$11.00$12.80$11.90$12.95 07/02$6.55–$14.05$11.90--
$70.00Feb 19$11.60$14.10$12.85$12.25 06/24$7.55–$14.20$12.25--
$70.00Jan 21$15.30$17.70$16.50$18.10 06/30$12.10–$18.55$16.50--
$55.00Jul 17$0.05$0.70$0.38$0.43 07/01$0.25–$1.70$0.38--
$55.00Aug 21$1.30$1.80$1.55$2.24 07/01$0.60–$2.35$1.55--
$55.00Sep 18$1.65$2.60$2.13$2.70 07/02$0.80–$2.75$2.13--
$55.00Nov 20$3.40$3.90$3.65$4.27 07/01$1.63–$4.45$3.6563
$55.00Dec 18$3.70$4.30$4.00$4.00 07/02$1.35–$5.00$4.0066
$55.00Jan 15$3.60$5.80$4.70$4.70 06/29$2.15–$6.25$4.70--
$55.00Feb 19$4.20$6.40$5.30$6.03 06/30$2.85–$6.05$5.30--
$55.00Jan 21$7.50$9.60$8.55$9.90 06/30$6.75–$10.05$8.55--
$75.00Jul 17$10.00$13.10$11.55$12.50 07/02$2.45–$14.55$11.55--
$75.00Aug 21$12.00$13.60$12.80$15.40 06/30$4.50–$15.05$12.80--
$75.00Sep 18$12.70$14.40$13.55$14.92 06/26$5.20–$15.60$13.55--
$75.00Nov 20$13.90$15.60$14.75$16.40 07/01$7.15–$16.70$14.75--
$75.00Dec 18$14.10$15.80$14.95$16.76 06/26$7.80–$17.50$14.95--
$75.00Jan 15$14.50$16.20$15.35$11.20 06/17$8.80–$17.00$14.50--
$75.00Feb 19$15.40$17.30$16.35$17.00 07/01$9.65–$17.80$16.35--
$75.00Jan 21$18.70$20.70$19.70$16.00 05/19$14.75–$21.75$18.7020
$50.00Jul 17$0.00$0.15$0.08$0.10 06/26$0.08–$0.57$0.08--
$50.00Aug 21$0.55$1.20$0.88$1.12 07/01$0.38–$1.08$0.88360
$50.00Sep 18$0.60$1.75$1.18$1.18 06/29$0.50–$2.00$1.18--
$50.00Nov 20$2.05$2.90$2.47$2.65 07/01$1.10–$2.95$2.47--
$50.00Dec 18$2.00$2.80$2.40$3.00 06/29$0.75–$3.10$2.40--
$50.00Jan 15$2.25$4.00$3.13$4.00 06/25$1.53–$3.80$3.13--
$50.00Feb 19$2.75$4.80$3.78$4.31 06/26$1.73–$4.25$3.78--
$50.00Jan 21$5.60$7.50$6.55$7.70 06/30$5.35–$7.85$6.5543
$80.00Jul 17$14.90$18.10$16.50$17.76 06/29$4.70–$20.05$16.50--
$80.00Aug 21$16.50$18.70$17.60$20.45 06/30$7.00–$19.80$17.60--
$80.00Sep 18$16.70$18.40$17.55$16.80 06/24$7.45–$20.10$16.80--
$80.00Nov 20$17.70$19.40$18.55$18.60 06/29$9.70–$20.80$18.55--
$80.00Dec 18$17.70$19.70$18.70$15.80 06/18$10.50–$21.70$17.70--
$80.00Jan 15$18.20$20.10$19.15$19.11 06/29$11.25–$21.60$19.11--
$80.00Feb 19$18.90$21.40$20.15$21.76 06/30$12.10–$22.05$20.15--
$80.00Jan 21$22.00$24.60$23.30$25.15 06/30$17.50–$25.25$23.30--
$45.00Jul 17$0.00$0.75$0.38$0.18 06/08$0.10–$1.08$0.18--
$45.00Aug 21$0.20$0.55$0.38$0.45 06/30$0.38–$1.18$0.38--
$45.00Sep 18$0.20$1.00$0.60$0.58 06/22$0.38–$1.20$0.58--
$45.00Nov 20$0.75$1.90$1.33$1.60 06/30$0.50–$1.65$1.33--
$45.00Dec 18$0.95$2.25$1.60$1.20 06/18$1.02–$1.85$1.20--
$45.00Jan 15$1.10$2.00$1.55$2.25 06/25$1.13–$2.90$1.55--
$45.00Feb 19$1.70$3.10$2.40$2.75 06/26$1.30–$2.78$2.40--
$45.00Jan 21$4.10$5.70$4.90$4.32 06/18$3.80–$6.50$4.32--
$85.00Jul 17$19.90$23.10$21.50$21.60 06/23$8.20–$25.15$21.50--
$85.00Aug 21$21.00$23.60$22.30$24.51 07/01$9.90–$25.25$22.3052
$85.00Sep 18$21.10$23.80$22.45$24.23 07/01$10.15–$24.80$22.45--
$85.00Nov 20$22.00$23.70$22.85$22.83 06/22$12.65–$25.75$22.83--
$85.00Dec 18$22.50$23.90$23.20$15.70 05/06$13.05–$25.80$22.50--
$85.00Jan 15$22.50$24.20$23.35$25.51 07/01$13.75–$26.20$23.35103
$85.00Feb 19$22.30$25.20$23.75$15.33 06/03$14.85–$26.05$22.30--
$85.00Jan 21$26.00$28.10$27.05$21.10 05/22$20.25–$29.50$26.00--
$40.00Jul 17$0.00$2.15$1.08$0.10 06/15$0.13–$1.08$0.10--
$40.00Aug 21$0.00$1.40$0.70$0.15 06/30$0.25–$1.18$0.15--
$40.00Sep 18$0.00$0.75$0.38$0.35 05/29$0.28–$1.20$0.35--
$40.00Nov 20$0.30$2.75$1.53$0.85 06/22$0.50–$1.53$0.85--
$40.00Dec 18$0.40$1.40$0.90$1.06 06/30$0.90–$1.78$0.90--
$40.00Jan 15$0.50$1.20$0.85$1.20 07/02$0.73–$1.25$0.85--
$40.00Feb 19$0.95$3.10$2.03$1.25 06/18$0.80–$2.38$1.25--
$40.00Jan 21$3.00$4.20$3.60$4.00 06/30$2.17–$5.00$3.60--
$90.00Jul 17$24.90$28.00$26.45$13.15 06/11$11.95–$30.20$24.90--
$90.00Aug 21$25.90$28.30$27.10$13.02 06/05$13.90–$29.60$25.90--
$90.00Sep 18$25.80$28.50$27.15$14.39 06/08$14.20–$29.85$25.80--
$90.00Feb 19$27.10$30.20$28.65$20.36 05/11$17.85–$31.05$27.10--
$90.00Jan 21$29.00$33.00$31.00$22.27 06/05$23.25–$33.50$29.00--
$35.00Dec 18$0.05$1.00$0.53$0.65 06/30$0.40–$1.35$0.53--
$35.00Feb 19$0.30$1.35$0.83$1.13 06/25$0.83–$1.68$0.83--
$35.00Jan 21$1.85$3.30$2.58$2.87 06/30$2.58–$3.20$2.58--
$95.00Jul 17$29.90$33.40$31.65$21.00 06/15$16.80–$35.05$29.90--
$95.00Aug 21$30.40$33.50$31.95$33.69 07/01$17.85–$35.15$31.95--
$95.00Sep 18$30.70$33.40$32.05$34.65 06/30$18.35–$35.05$32.05--
$95.00Nov 20$30.90$33.70$32.30$33.95 07/01$19.60–$34.75$32.30--
$95.00Dec 18$30.80$33.70$32.25$28.35 06/18$20.10–$34.85$30.80--
$95.00Jan 15$31.10$34.00$32.55$35.00 06/30$20.65–$35.00$32.55--
$95.00Feb 19$31.60$34.70$33.15$32.20 06/23$21.35–$35.40$32.20--
$100.00Jul 17$34.90$38.40$36.65$32.60 06/18$21.70–$40.25$34.90--
$100.00Aug 21$35.00$38.70$36.85$31.98 06/18$22.60–$40.25$35.00--
$100.00Sep 18$35.10$38.60$36.85$39.38 06/26$22.75–$40.10$36.85--
$100.00Nov 20$35.30$38.40$36.85$36.70 06/22$23.95–$39.65$36.70--
$100.00Jan 15$35.60$38.70$37.15$39.45 06/26$24.45–$40.10$37.15--

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 1,285
Total Puts 318
Put/Call Ratio 0.25
Net Difference 967

Prior's Put/Call Breakdown

Total Calls 355
Total Puts 240
Put/Call Ratio 0.68
Net Difference 115

Prior 7-Day Put/Call Summary

Total Calls 4,614
Total Puts 1,880
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