Tour v303
BAH
BOOZ ALLEN HAMILTON A
$62.68 -1.00%
$63.44 (+1.21%)🌙
as of 07/08 06:12 PM
(7/7 18:12) ◀
|
Wednesday, July 8, 2026 (6:12pm)
January 2026
|
▶ (7/9 18:12)
◀ 7/8 18:12 ▶

Option Volume

Detail
ℹ
Current (07/08) 293
Calls: 137 (47%)
Puts: 156 (53%)
Prior (07/07) 1,603
Calls: 1,285 (80%)
Puts: 318 (20%)
Current vs Prior -81.72%
Calls: -89.34% (Calls)
Puts: -50.94% (Puts)
Prior 7-Day Total 7,109
Calls: 5,391 (76%)
Puts: 1,718 (24%)
Prior 7-Day Average 1,015
Calls: 770 (76%)
Puts: 245 (24%)
Current vs Prior 7-Day Avg -71.15%
Calls: -82.21%
Puts: -36.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/08) $103.4K
Calls: $36.6K (35%)
Puts: $66.8K (65%)
Prior (07/07) $349.0K
Calls: $185.7K (53%)
Puts: $163.3K (47%)
Current vs Prior -70.38%
Calls: -80.30%
Puts: -59.08%
Prior 7-Day Total $1.77M
Calls: $824.2K (47%)
Puts: $943.4K (53%)
Prior 7-Day Average $252.5K
Calls: $117.7K (47%)
Puts: $134.8K (53%)
Current vs Prior 7-Day Avg -59.06%
Calls: -68.94%
Puts: -50.43%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 1.14
Prior (07/07) 0.25
Current vs Prior +360.13%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +164.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/08) 4,074
Calls: 1,165 (29%)
Puts: 2,909 (71%)
Prior (07/07) 5,885
Calls: 3,545 (60%)
Puts: 2,340 (40%)
Current vs Prior -30.77%
Prior 7-Day Total 34,584
Calls: 17,806 (51%)
Puts: 16,778 (49%)
Prior 7-Day Average 4,940
Calls: 2,543 (51%)
Puts: 2,396 (49%)
Current vs Prior 7-Day Avg -17.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.76% | 14.60%5.76% | 14.60%
Prior 6.43% | 14.26%6.43% | 14.26%
Current vs Prior -10.41% | +2.35%-10.41% | +2.35%
Prior 7-Day Avg 7.29% | 14.94%7.29% | 14.94%
Current vs 7-Day Avg -20.97% | -2.31%-20.98% | -2.29%
Prior 7-Day Eod 6.43% | 14.26%-- | --
Current vs 7-Day Eod -10.41% | +2.35%-- | --
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 17.11% | 16.28%
Calls: 21.31% | 17.34%
Puts: 12.91% | 15.21%
Current vs 7-Day Avg -17.87% | -7.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($66.8K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 82% vs prior. Slightly bearish P/C ratio of 1.14.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 8.7%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2112.8013.80$13.307.5%30.83119
$70.00Aug 218.709.60$9.159.8%210.72161

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 0.76, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 172.954.20$3.5834.9%10.76--
$60.00Aug 215.506.20$5.8512.0%10.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 1716.4018.60$17.5012.6%11.00--
$70.00Jul 176.808.20$7.5018.7%200.90--
$75.00Aug 2112.8013.80$13.307.5%30.83119
$70.00Aug 218.709.60$9.159.8%210.72161
$65.00Jul 171.853.70$2.7866.5%20.70--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 241, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 211.501.80$1.6518.2%270.2790
$75.00Jul 170.000.45$0.23195.7%220.07189
$80.00Jul 170.000.25$0.13192.3%220.04219
$75.00Aug 210.750.95$0.8523.5%110.16--
$70.00Jul 170.100.60$0.35142.9%40.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.550.85$0.7042.9%530.25740
$70.00Aug 218.709.60$9.159.8%210.72161
$70.00Jul 176.808.20$7.5018.7%200.90--
$65.00Aug 215.406.20$5.8013.8%200.56--
$55.00Aug 211.301.55$1.4317.5%140.21--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 35.6%, max 61.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2183.9%52.0%61.4%23219
$75.00Jul 17Aug 2173.8%49.9%47.9%33189
$70.00Jul 17Aug 2157.4%49.3%16.5%3190
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2157.4%49.3%16.5%41161

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 49.00, avg 10.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Jul 17$0.10$4.90$0.1049.00$75.10
$70.00$75.00Jul 17$0.12$4.88$0.1240.67$70.12
$75.00$80.00Aug 21$0.37$4.63$0.3712.51$75.37
$65.00$70.00Jul 17$0.48$4.52$0.489.42$65.48
$70.00$75.00Aug 21$0.80$4.20$0.805.25$70.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Aug 21$0.38$4.62$0.3812.16$49.62
$55.00$50.00Aug 21$0.75$4.25$0.755.67$54.25
$60.00$55.00Aug 21$1.70$3.30$1.701.94$58.30
$65.00$60.00Jul 17$2.08$2.92$2.081.40$62.92
$65.00$60.00Aug 21$2.67$2.33$2.670.87$62.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 16.86, avg 1.85)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 17$2.75$2.75$2.251.22$62.75
$60.00$65.00Aug 21$2.50$2.50$2.501.00$62.50
$65.00$70.00Aug 21$1.70$1.70$3.300.52$66.70
$70.00$75.00Aug 21$0.80$0.80$4.200.19$70.80
$65.00$70.00Jul 17$0.48$0.48$4.520.11$65.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Jul 17$4.72$4.72$0.2816.86$65.28
$75.00$70.00Aug 21$4.15$4.15$0.854.88$70.85
$70.00$65.00Aug 21$3.35$3.35$1.652.03$66.65
$65.00$60.00Aug 21$2.67$2.67$2.331.15$62.33
$65.00$60.00Jul 17$2.08$2.08$2.920.71$62.92

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.77, cheapest $0.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$0.3583.9%52.0%
$75.00Jul 17Aug 21$0.6273.8%49.9%
$70.00Jul 17Aug 21$1.3057.4%49.3%
$60.00Jul 17Aug 21$2.2747.4%49.2%
$65.00Jul 17Aug 21$2.5241.0%52.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.6557.4%49.3%
$60.00Jul 17Aug 21$2.4347.4%49.2%
$65.00Jul 17Aug 21$3.0241.0%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 5.76% of stock, avg 15.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$0.83$2.78$3.61$61.39$68.615.76%
$60.00Jul 17$3.58$0.70$4.28$55.72$64.286.83%
$70.00Jul 17$0.35$7.50$7.85$62.15$77.8512.52%
$60.00Aug 21$5.85$3.13$8.98$51.02$68.9814.33%
$65.00Aug 21$3.35$5.80$9.15$55.85$74.1514.60%
$70.00Aug 21$1.65$9.15$10.80$59.20$80.8017.23%
$75.00Aug 21$0.85$13.30$14.15$60.85$89.1522.57%
$80.00Jul 17$0.13$17.50$17.63$62.37$97.6328.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.48% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$60.00Jul 17$0.23$0.70$0.93$59.07$75.93
$70.00$60.00Jul 17$0.35$0.70$1.05$58.95$71.05
$80.00$50.00Aug 21$0.48$0.68$1.16$48.84$81.16
$65.00$60.00Jul 17$0.83$0.70$1.53$58.47$66.53
$75.00$50.00Aug 21$0.85$0.68$1.53$48.47$76.53
$80.00$55.00Aug 21$0.48$1.43$1.91$53.09$81.91
$75.00$55.00Aug 21$0.85$1.43$2.28$52.72$77.28
$70.00$50.00Aug 21$1.65$0.68$2.33$47.67$72.33
$70.00$55.00Aug 21$1.65$1.43$3.08$51.92$73.08
$80.00$60.00Aug 21$0.48$3.13$3.61$56.39$83.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 26.78, avg credit $2.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Jul 17$4.82$0.1826.78$65.18$79.82
65/7075/80Aug 21$3.72$1.282.91$66.28$78.72
60/6570/75Aug 21$3.47$1.532.27$61.53$73.47
55/6065/70Aug 21$3.40$1.602.13$56.60$68.40
50/5560/65Aug 21$3.25$1.751.86$51.75$63.25
60/6575/80Aug 21$3.04$1.961.55$61.96$78.04
45/5060/65Aug 21$2.88$2.121.36$47.12$62.88
55/6070/75Aug 21$2.50$2.501.00$57.50$72.50
50/5565/70Aug 21$2.45$2.550.96$52.55$67.45
60/6570/75Jul 17$2.20$2.800.79$62.80$72.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 12.89, cheapest $0.36)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.36$4.6412.89
$70.00$75.00$80.00Aug 21$0.43$4.5710.63
$60.00$65.00$70.00Aug 21$0.80$4.205.25
$65.00$70.00$75.00Aug 21$0.90$4.104.56
$60.00$65.00$70.00Jul 17$2.27$2.731.20
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$50.00$55.00Aug 21$0.37$4.6312.51
$60.00$65.00$70.00Aug 21$0.68$4.326.35
$65.00$70.00$75.00Aug 21$0.80$4.205.25
$50.00$55.00$60.00Aug 21$0.95$4.054.26
$55.00$60.00$65.00Aug 21$0.97$4.034.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.03, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Jul 17-$0.03$4.97
$70.00$75.001:2Aug 21-$0.05$4.95
$70.00$75.001:2Jul 17-$0.11$4.89
$75.00$80.001:2Aug 21-$0.11$4.89
$60.00$65.001:2Aug 21-$0.85$4.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.46$4.54
$70.00$65.001:2Aug 21-$2.45$2.55
$80.00$70.001:2Jul 17$2.50$7.50
$55.00$50.001:2Aug 21$0.07$4.93
$50.00$45.001:2Aug 21$0.08$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.79%, avg 1.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$3.000.443.7%4.79%8.49%3162
$70.00Aug 21$1.500.2711.7%2.39%14.07%2790
$75.00Aug 21$0.750.1619.7%1.20%20.85%11--
$65.00Jul 17$0.700.333.7%1.12%4.82%2123
$80.00Aug 21$0.400.1027.6%0.64%28.27%1--
$70.00Jul 17$0.100.1311.7%0.16%11.84%4--

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 $70.00 08-21 call last traded $1.82 on 07/02 (now $1.50/$1.80) — try a limit near $1.65. Also watch the $65.00 08-21 call last traded $3.34 on 07/02 (now $3.00/$3.70) — try a limit near $3.34; the $85.00 08-21 call last traded $0.19 on 07/02 (now $0.20/$0.25) — try a limit near $0.20. Most tradeable put: the $75.00 08-21 put last traded $15.40 on 06/30 (now $12.80/$13.80) — try a limit near $13.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.70$0.95$0.83$0.90 07/02$0.43–$13.85$0.83123
$65.00Aug 21$3.00$3.70$3.35$3.34 07/02$2.63–$15.25$3.34162
$65.00Sep 18$3.90$4.50$4.20$4.10 07/02$3.13–$15.75$4.10--
$65.00Nov 20$5.80$6.60$6.20$6.40 06/29$4.95–$17.45$6.20--
$65.00Dec 18$6.20$7.10$6.65$5.83 07/02$5.30–$18.05$6.20--
$65.00Jan 15$6.70$7.90$7.30$7.05 07/02$6.20–$18.80$7.05--
$65.00Feb 19$6.90$9.30$8.10$7.10 06/25$6.95–$19.75$7.10--
$65.00Jan 21$12.30$14.50$13.40$12.61 07/02$11.85–$24.75$12.61--
$60.00Jul 17$2.95$4.20$3.58$3.00 07/01$2.47–$19.05$3.00--
$60.00Aug 21$5.50$6.20$5.85$4.85 06/26$4.70–$19.60$5.50--
$60.00Sep 18$6.10$7.70$6.90$5.29 06/30$5.70–$20.00$6.10--
$60.00Dec 18$8.50$10.60$9.55$7.72 06/30$7.25–$21.70$8.50--
$60.00Jan 15$8.50$10.70$9.60$8.10 07/01$8.00–$22.20$8.50--
$60.00Feb 19$9.20$11.70$10.45$9.00 07/01$8.95–$23.05$9.20--
$60.00Jan 21$14.40$16.50$15.45$14.50 07/02$13.55–$27.50$14.50--
$70.00Jul 17$0.10$0.60$0.35$0.25 07/02$0.10–$9.80$0.25--
$70.00Aug 21$1.50$1.80$1.65$1.82 07/02$1.20–$11.45$1.6590
$70.00Sep 18$2.10$3.40$2.75$2.50 07/02$1.83–$12.15$2.50--
$70.00Nov 20$4.00$4.70$4.35$4.04 07/02$3.45–$14.00$4.04--
$70.00Dec 18$4.00$5.40$4.70$3.97 06/30$3.65–$14.55$4.00--
$70.00Jan 15$4.90$6.00$5.45$6.10 06/23$4.30–$15.45$5.45--
$70.00Feb 19$5.20$7.00$6.10$11.50 05/13$5.65–$16.65$6.10--
$70.00Jan 21$10.30$12.90$11.60$10.89 07/02$10.10–$22.50$10.89138
$55.00Aug 21$8.80$10.50$9.65$19.40 06/17$7.90–$24.20$9.65--
$55.00Sep 18$9.40$11.10$10.25$10.20 06/25$8.35–$24.55$10.20--
$55.00Nov 20$10.40$12.80$11.60$24.98 06/09$10.15–$25.30$11.60--
$55.00Jan 15$11.30$13.80$12.55$21.36 05/14$11.05–$26.20$12.55--
$55.00Feb 19$12.60$14.40$13.50$17.57 06/18$11.85–$26.70$13.50--
$55.00Jan 21$16.70$18.90$17.80$15.60 06/30$15.70–$30.50$16.70--
$75.00Jul 17$0.00$0.45$0.23$0.10 06/29$0.08–$6.30$0.10189
$75.00Aug 21$0.75$0.95$0.85$0.90 07/02$0.65–$8.00$0.85--
$75.00Sep 18$1.20$1.85$1.53$1.55 07/02$1.10–$8.90$1.53--
$75.00Nov 20$2.60$3.40$3.00$2.85 07/02$2.15–$10.80$2.85--
$75.00Dec 18$3.00$3.90$3.45$2.50 06/25$2.53–$11.95$3.00--
$75.00Jan 15$3.40$4.40$3.90$3.20 07/01$3.08–$12.90$3.40--
$75.00Feb 19$3.60$5.80$4.70$13.07 05/07$4.00–$13.95$4.70--
$75.00Jan 21$8.70$11.30$10.00$10.64 06/29$8.00–$19.75$10.0036
$50.00Jul 17$11.50$14.20$12.85$9.70 06/30$10.60–$28.85$11.50--
$50.00Aug 21$13.00$14.60$13.80$28.84 06/09$11.70–$29.00$13.80--
$50.00Nov 20$13.90$16.40$15.15$13.62 06/26$13.40–$29.70$13.90--
$50.00Dec 18$14.10$16.60$15.35$15.70 06/25$13.25–$30.00$15.35--
$50.00Jan 15$14.60$17.10$15.85$14.95 06/30$14.10–$30.15$14.95--
$50.00Feb 19$15.20$17.70$16.45$14.60 06/30$14.55–$30.65$15.20--
$50.00Jan 21$19.40$21.10$20.25$28.93 06/17$18.00–$33.75$20.25--
$80.00Jul 17$0.00$0.25$0.13$0.05 07/02$0.03–$3.50$0.05219
$80.00Aug 21$0.40$0.55$0.48$0.35 07/02$0.35–$5.60$0.40--
$80.00Sep 18$0.50$1.10$0.80$0.90 07/02$0.65–$6.40$0.80--
$80.00Nov 20$1.70$2.40$2.05$1.80 07/02$1.58–$8.45$1.80--
$80.00Dec 18$1.80$2.90$2.35$2.05 06/30$1.83–$9.60$2.05--
$80.00Jan 15$2.50$3.40$2.95$2.77 07/02$2.17–$10.45$2.77--
$80.00Feb 19$3.00$4.10$3.55$2.90 07/01$3.13–$11.45$3.00--
$80.00Jan 21$7.40$9.90$8.65$7.48 06/30$8.05–$17.75$7.48--
$45.00Jan 21$21.80$24.40$23.10$24.60 06/22$20.75–$37.25$23.10--
$85.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.03–$1.68$0.05--
$85.00Aug 21$0.20$0.25$0.23$0.19 07/02$0.20–$3.75$0.20176
$85.00Sep 18$0.20$0.85$0.53$0.41 06/30$0.38–$4.60$0.41--
$85.00Nov 20$1.10$1.75$1.43$1.15 06/30$1.00–$6.75$1.15--
$85.00Dec 18$1.35$2.10$1.73$1.40 06/24$1.13–$7.85$1.40--
$85.00Jan 15$2.00$2.45$2.23$2.10 07/02$1.53–$8.50$2.10--
$85.00Feb 19$1.85$3.60$2.73$2.65 06/25$2.28–$9.65$2.65--
$85.00Jan 21$6.20$8.70$7.45$7.61 06/25$6.20–$15.50$7.45--
$40.00Aug 21$21.00$24.50$22.75$23.30 06/22$20.25–$38.85$22.75--
$40.00Dec 18$22.40$25.60$24.00$23.00 06/24$21.85–$25.15$23.00--
$40.00Feb 19$22.70$26.00$24.35$38.00 05/19$22.15–$39.30$24.35--
$40.00Jan 21$25.60$27.70$26.65$28.00 06/23$24.00–$41.00$26.65--
$90.00Jul 17$0.00$1.30$0.65$0.30 07/01$0.03–$1.23$0.30--
$90.00Aug 21$0.00$0.25$0.13$0.43 06/26$0.10–$2.45$0.13--
$90.00Sep 18$0.00$0.75$0.38$0.46 06/23$0.23–$3.18$0.38--
$90.00Nov 20$0.65$1.25$0.95$0.85 07/02$0.70–$5.20$0.85--
$90.00Dec 18$0.80$1.60$1.20$1.11 07/02$0.88–$6.30$1.11--
$90.00Jan 15$1.10$1.85$1.48$1.35 06/30$1.10–$6.90$1.35--
$90.00Feb 19$1.25$3.10$2.17$1.70 06/25$1.68–$7.75$1.70--
$90.00Jan 21$5.10$7.80$6.45$10.00 06/18$5.70–$14.60$6.45--
$95.00Jul 17$0.00$2.15$1.08$0.20 06/15$0.13–$1.17$0.20--
$95.00Aug 21$0.00$0.75$0.38$0.15 06/26$0.13–$1.65$0.15--
$95.00Sep 18$0.00$0.75$0.38$3.50 06/01$0.15–$2.20$0.38--
$95.00Nov 20$0.45$0.90$0.68$0.80 06/24$0.60–$3.95$0.68--
$95.00Dec 18$0.55$1.60$1.08$0.70 07/01$0.45–$5.00$0.70--
$95.00Jan 15$0.75$1.45$1.10$1.85 06/23$0.90–$5.45$1.10--
$95.00Feb 19$0.95$2.25$1.60$1.90 06/24$1.30–$6.55$1.60--
$95.00Jan 21$4.20$6.10$5.15$4.80 07/01$4.60–$12.75$4.8032
$100.00Jul 17$0.00$2.15$1.08$0.05 06/22$0.08–$1.08$0.05--
$100.00Aug 21$0.00$0.95$0.48$0.33 06/26$0.08–$1.33$0.33--
$100.00Sep 18$0.05$0.20$0.13$0.16 06/26$0.13–$1.75$0.13--
$100.00Nov 20$0.30$0.85$0.57$0.43 07/02$0.30–$3.05$0.43--
$100.00Dec 18$0.35$1.30$0.83$3.80 05/07$0.57–$3.95$0.83--
$100.00Jan 15$0.50$1.40$0.95$0.79 06/30$0.68–$4.50$0.79--
$100.00Feb 19$0.60$1.85$1.23$1.10 06/25$0.80–$5.55$1.10--
$100.00Jan 21$3.50$6.10$4.80$4.00 06/30$4.40–$10.75$4.00--
$105.00Jul 17$0.00$2.15$1.08$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$0.95$0.48$0.25 06/18$0.20–$1.38$0.25--
$105.00Nov 20$0.00$0.80$0.40$2.55 05/22$0.23–$2.47$0.40--
$105.00Dec 18$0.05$1.20$0.63$0.40 06/25$0.43–$3.23$0.40--
$105.00Jan 15$0.30$1.30$0.80$0.65 06/30$0.55–$3.78$0.65--
$105.00Feb 19$0.30$2.65$1.48$2.55 07/01$0.90–$4.60$1.48--
$105.00Jan 21$3.00$5.60$4.30$3.44 07/01$4.15–$9.70$3.44--
$110.00Aug 21$0.00$0.95$0.48$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–$1.40$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$1.85$3.70$2.78$3.80 07/02$0.45–$5.75$2.78--
$65.00Aug 21$5.40$6.20$5.80$5.50 06/29$1.73–$7.25$5.50--
$65.00Sep 18$5.80$7.40$6.60$6.50 06/29$2.08–$8.30$6.50--
$65.00Nov 20$7.40$8.70$8.05$9.50 07/01$3.75–$9.80$8.05--
$65.00Dec 18$7.90$9.20$8.55$9.38 07/02$3.75–$9.75$8.55--
$65.00Jan 15$8.20$9.60$8.90$10.17 06/26$4.70–$10.55$8.90--
$65.00Feb 19$8.90$11.50$10.20$10.40 06/24$5.45–$11.30$10.20--
$65.00Jan 21$12.80$15.10$13.95$15.00 06/30$10.50–$15.70$13.95--
$60.00Jul 17$0.55$0.85$0.70$1.04 07/02$0.25–$2.28$0.70740
$60.00Aug 21$2.95$3.30$3.13$3.30 07/02$1.05–$4.75$3.13621
$60.00Sep 18$3.50$4.30$3.90$4.90 07/01$1.33–$5.30$3.90--
$60.00Nov 20$5.10$6.10$5.60$6.00 06/29$2.40–$6.75$5.60--
$60.00Dec 18$5.60$6.60$6.10$6.15 07/02$2.90–$7.30$6.10--
$60.00Jan 15$5.60$7.00$6.30$6.44 06/23$3.30–$7.45$6.30--
$60.00Feb 19$6.60$7.90$7.25$8.63 07/01$4.05–$8.50$7.25--
$60.00Jan 21$9.80$12.90$11.35$12.30 06/30$8.50–$12.85$11.35--
$70.00Jul 17$6.80$8.20$7.50$7.87 07/02$0.98–$9.95$7.50--
$70.00Aug 21$8.70$9.60$9.15$10.19 07/02$2.88–$11.05$9.15161
$70.00Sep 18$8.80$10.60$9.70$11.34 06/25$3.55–$11.80$9.70--
$70.00Nov 20$10.10$12.30$11.20$13.00 06/30$5.40–$12.90$11.20--
$70.00Dec 18$10.60$12.60$11.60$11.45 06/22$5.75–$13.10$11.45--
$70.00Jan 15$11.10$13.00$12.05$12.95 07/02$6.55–$14.05$12.05--
$70.00Feb 19$11.80$14.50$13.15$12.25 06/24$7.60–$14.20$12.25--
$70.00Jan 21$15.70$18.00$16.85$18.10 06/30$12.10–$18.55$16.85--
$55.00Jul 17$0.00$0.80$0.40$0.43 07/01$0.25–$1.70$0.40--
$55.00Aug 21$1.30$1.55$1.43$2.24 07/01$0.60–$2.35$1.43--
$55.00Sep 18$1.90$2.80$2.35$2.70 07/02$0.80–$2.75$2.35--
$55.00Nov 20$3.20$4.10$3.65$4.27 07/01$1.63–$4.45$3.65--
$55.00Dec 18$3.60$4.50$4.05$4.00 07/02$1.35–$5.00$4.00--
$55.00Jan 15$3.60$4.90$4.25$4.70 06/29$2.15–$6.25$4.25--
$55.00Feb 19$4.30$6.30$5.30$6.03 06/30$2.85–$6.05$5.30--
$55.00Jan 21$7.60$10.20$8.90$9.90 06/30$6.75–$10.05$8.90--
$75.00Jul 17$11.00$13.30$12.15$12.50 07/02$2.50–$14.55$12.15--
$75.00Aug 21$12.80$13.80$13.30$15.40 06/30$4.70–$15.05$13.30119
$75.00Sep 18$12.70$15.00$13.85$14.92 06/26$5.40–$15.60$13.85--
$75.00Nov 20$13.90$16.30$15.10$16.40 07/01$7.45–$16.70$15.10--
$75.00Dec 18$14.20$16.70$15.45$16.76 06/26$7.80–$17.50$15.45--
$75.00Jan 15$14.50$16.50$15.50$11.20 06/17$8.85–$17.00$14.50889
$75.00Feb 19$15.20$17.70$16.45$17.00 07/01$9.65–$17.80$16.45--
$75.00Jan 21$18.90$21.40$20.15$16.00 05/19$14.75–$21.75$18.90--
$50.00Jul 17$0.00$0.15$0.08$0.10 06/26$0.08–$0.57$0.08--
$50.00Aug 21$0.50$0.85$0.68$1.12 07/01$0.38–$1.08$0.68367
$50.00Sep 18$0.55$1.50$1.02$1.18 06/29$0.50–$2.00$1.02--
$50.00Nov 20$1.75$2.60$2.17$2.65 07/01$1.10–$2.95$2.17--
$50.00Dec 18$2.00$2.95$2.48$3.00 06/29$0.75–$3.10$2.48--
$50.00Jan 15$2.25$3.30$2.78$4.00 06/25$1.53–$3.80$2.78--
$50.00Feb 19$2.90$3.90$3.40$4.31 06/26$1.73–$4.25$3.40--
$50.00Jan 21$5.60$8.30$6.95$7.70 06/30$5.35–$7.85$6.95--
$80.00Jul 17$16.40$18.60$17.50$17.76 06/29$4.80–$20.05$17.50--
$80.00Aug 21$16.80$18.90$17.85$20.45 06/30$7.15–$19.80$17.85--
$80.00Sep 18$16.80$18.90$17.85$16.80 06/24$7.45–$20.10$16.80--
$80.00Nov 20$18.00$20.40$19.20$18.60 06/29$9.90–$20.80$18.60--
$80.00Dec 18$18.20$20.70$19.45$15.80 06/18$10.50–$21.70$18.20--
$80.00Jan 15$18.40$20.50$19.45$19.11 06/29$11.35–$21.60$19.11--
$80.00Feb 19$18.80$21.70$20.25$21.76 06/30$12.10–$22.05$20.25--
$80.00Jan 21$22.30$24.80$23.55$25.15 06/30$17.50–$25.25$23.55--
$45.00Jul 17$0.00$1.35$0.68$0.18 06/08$0.10–$1.08$0.18--
$45.00Aug 21$0.05$0.55$0.30$0.45 06/30$0.30–$1.18$0.3012
$45.00Sep 18$0.05$1.15$0.60$0.58 06/22$0.38–$1.20$0.58--
$45.00Nov 20$0.95$1.60$1.27$1.60 06/30$0.50–$1.65$1.27--
$45.00Dec 18$1.20$1.85$1.53$1.20 06/18$1.02–$1.85$1.20--
$45.00Jan 15$1.40$2.05$1.73$2.25 06/25$1.13–$2.90$1.73--
$45.00Feb 19$1.55$2.80$2.17$2.75 06/26$1.30–$2.78$2.17--
$45.00Jan 21$3.70$6.50$5.10$4.32 06/18$3.80–$6.50$4.32--
$85.00Jul 17$20.50$24.30$22.40$21.60 06/23$8.35–$25.15$21.60--
$85.00Aug 21$21.10$23.60$22.35$24.51 07/01$9.90–$25.25$22.35--
$85.00Sep 18$21.10$24.10$22.60$24.23 07/01$10.70–$24.80$22.60--
$85.00Nov 20$22.30$24.80$23.55$22.83 06/22$12.75–$25.75$22.83--
$85.00Dec 18$22.50$25.00$23.75$15.70 05/06$13.05–$25.80$22.50--
$85.00Jan 15$22.60$24.50$23.55$25.51 07/01$13.95–$26.20$23.55--
$85.00Feb 19$23.10$25.80$24.45$15.33 06/03$14.90–$26.05$23.10--
$85.00Jan 21$25.80$29.00$27.40$21.10 05/22$20.50–$29.50$25.80--
$40.00Jul 17$0.00$2.15$1.08$0.10 06/15$0.13–$1.08$0.10--
$40.00Aug 21$0.00$2.25$1.13$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$0.45$1.40$0.93$0.85 06/22$0.50–$1.53$0.85--
$40.00Dec 18$0.60$1.35$0.98$1.06 06/30$0.90–$1.78$0.98--
$40.00Jan 15$0.70$1.50$1.10$1.20 07/02$0.73–$1.25$1.10--
$40.00Feb 19$0.95$2.15$1.55$1.25 06/18$0.80–$2.38$1.25--
$40.00Jan 21$2.40$5.10$3.75$4.00 06/30$2.17–$5.00$3.75--
$90.00Jul 17$25.30$29.30$27.30$13.15 06/11$12.35–$30.20$25.30--
$90.00Aug 21$25.90$28.80$27.35$13.02 06/05$13.95–$29.60$25.90--
$90.00Sep 18$25.60$28.80$27.20$14.39 06/08$14.60–$29.85$25.60--
$90.00Feb 19$27.40$30.20$28.80$20.36 05/11$18.15–$31.05$27.40--
$90.00Jan 21$29.80$32.30$31.05$22.27 06/05$23.50–$33.50$29.80--
$35.00Dec 18$0.05$1.20$0.63$0.65 06/30$0.40–$1.35$0.63--
$35.00Feb 19$0.50$1.45$0.98$1.13 06/25$0.83–$1.68$0.98--
$35.00Jan 21$1.25$3.90$2.58$2.87 06/30$2.58–$3.20$2.58--
$95.00Jul 17$30.30$34.30$32.30$21.00 06/15$17.15–$35.05$30.30--
$95.00Aug 21$30.70$34.40$32.55$33.69 07/01$17.95–$35.15$32.55--
$95.00Sep 18$30.50$34.50$32.50$34.65 06/30$18.65–$35.05$32.50--
$95.00Nov 20$31.10$34.00$32.55$33.95 07/01$20.05–$34.75$32.55--
$95.00Dec 18$30.90$34.20$32.55$28.35 06/18$20.50–$34.85$30.90--
$95.00Jan 15$31.20$34.20$32.70$35.00 06/30$20.80–$35.00$32.70--
$95.00Feb 19$32.00$34.70$33.35$32.20 06/23$21.65–$35.40$32.20--
$100.00Jul 17$35.30$39.30$37.30$32.60 06/18$21.90–$40.25$35.30--
$100.00Aug 21$35.40$39.40$37.40$31.98 06/18$22.60–$40.25$35.40--
$100.00Sep 18$35.70$39.50$37.60$39.38 06/26$22.95–$40.10$37.60--
$100.00Nov 20$35.90$38.80$37.35$36.70 06/22$24.00–$39.65$36.70--
$100.00Jan 15$35.80$39.80$37.80$39.45 06/26$24.50–$40.10$37.80--

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 137
Total Puts 156
Put/Call Ratio 1.14
Net Difference -19

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,391
Total Puts 1,718
Average Put/Call Ratio 0.43
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