Tour v308
BAH
BOOZ ALLEN HAMILTON A
$63.16 +0.77%
$63.27 (+0.17%)🌙
as of 07/09 06:12 PM
(7/8 18:12) ◀
|
Thursday, July 9, 2026 (6:12pm)
January 2026
|
▶ (7/10 18:12)
◀ 7/9 18:12 ▶

Option Volume

Detail
ℹ
Current (07/09) 305
Calls: 259 (85%)
Puts: 46 (15%)
Prior (07/08) 293
Calls: 137 (47%)
Puts: 156 (53%)
Current vs Prior +4.10%
Calls: +89.05% (Calls)
Puts: -70.51% (Puts)
Prior 7-Day Total 6,595
Calls: 4,975 (75%)
Puts: 1,620 (25%)
Prior 7-Day Average 942
Calls: 710 (75%)
Puts: 231 (25%)
Current vs Prior 7-Day Avg -67.63%
Calls: -63.56%
Puts: -80.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $66.8K
Calls: $56.5K (85%)
Puts: $10.3K (15%)
Prior (07/08) $103.4K
Calls: $36.6K (35%)
Puts: $66.8K (65%)
Current vs Prior -35.41%
Calls: +54.51%
Puts: -84.62%
Prior 7-Day Total $1.62M
Calls: $773.1K (48%)
Puts: $849.0K (52%)
Prior 7-Day Average $231.7K
Calls: $110.4K (48%)
Puts: $121.3K (52%)
Current vs Prior 7-Day Avg -71.18%
Calls: -48.84%
Puts: -91.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.18
Prior (07/08) 1.14
Current vs Prior -84.40%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -66.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 4,019
Calls: 2,568 (64%)
Puts: 1,451 (36%)
Prior (07/08) 4,074
Calls: 1,165 (29%)
Puts: 2,909 (71%)
Current vs Prior -1.35%
Prior 7-Day Total 35,074
Calls: 16,829 (48%)
Puts: 18,245 (52%)
Prior 7-Day Average 5,010
Calls: 2,404 (48%)
Puts: 2,606 (52%)
Current vs Prior 7-Day Avg -19.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.46% | 13.77%5.46% | 13.77%
Prior 5.76% | 14.60%5.76% | 14.60%
Current vs Prior -5.16% | -5.64%-5.16% | -5.64%
Prior 7-Day Avg 6.99% | 14.98%6.99% | 14.98%
Current vs 7-Day Avg -21.85% | -8.08%-21.87% | -8.07%
Prior 7-Day Eod 5.76% | 14.60%-- | --
Current vs 7-Day Eod -5.16% | -5.64%-- | --
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 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 85% of dollar volume in calls ($56.5K) vs puts ($10.3K). Extreme bullish P/C ratio of 0.18 - heavy call buying (259 calls vs 46 puts). P/C ratio dropping 84% - sentiment shifting bullish. Call-heavy open interest (2,568 calls vs 1,451 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6.6%, best 5.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.509.00$8.755.7%10.72--
$65.00Aug 215.205.60$5.407.4%10.55413

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. 6 found (avg delta 0.72, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 172.404.00$3.2050.0%460.81137
$60.00Aug 215.506.20$5.8512.0%70.6430
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1710.8013.90$12.3525.1%10.92--
$70.00Aug 218.509.00$8.755.7%10.72--
$65.00Jul 172.403.10$2.7525.5%10.70--
$65.00Aug 215.205.60$5.407.4%10.55413

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 144, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 172.404.00$3.2050.0%460.81137
$80.00Aug 210.350.50$0.4334.9%350.09530
$65.00Jul 170.550.85$0.7042.9%70.30123
$60.00Aug 215.506.20$5.8512.0%70.6430
$70.00Jul 170.050.55$0.30166.7%40.12913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.101.65$1.3839.9%130.20225
$55.00Jul 170.050.50$0.28160.7%110.09--
$60.00Jul 170.350.60$0.4852.1%70.21752
$60.00Aug 212.703.20$2.9516.9%40.36--
$65.00Jul 172.403.10$2.7525.5%10.70--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 29.1%, max 36.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2158.8%48.4%21.5%71.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2170.0%51.2%36.6%24225

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 24.00, avg 6.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.37$4.63$0.3712.51$75.37
$65.00$70.00Jul 17$0.40$4.60$0.4011.50$65.40
$70.00$75.00Aug 21$0.85$4.15$0.854.88$70.85
$65.00$70.00Aug 21$1.65$3.35$1.652.03$66.65
$60.00$65.00Jul 17$2.50$2.50$2.501.00$62.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$55.00Jul 17$0.20$4.80$0.2024.00$59.80
$55.00$50.00Aug 21$0.68$4.32$0.686.35$54.32
$60.00$55.00Aug 21$1.57$3.43$1.572.18$58.43
$65.00$60.00Jul 17$2.27$2.73$2.271.20$62.73
$65.00$60.00Aug 21$2.45$2.55$2.451.04$62.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 24.00, avg 2.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$2.55$2.55$2.451.04$62.55
$60.00$65.00Jul 17$2.50$2.50$2.501.00$62.50
$65.00$70.00Aug 21$1.65$1.65$3.350.49$66.65
$70.00$75.00Aug 21$0.85$0.85$4.150.20$70.85
$65.00$70.00Jul 17$0.40$0.40$4.600.09$65.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$65.00Jul 17$9.60$9.60$0.4024.00$65.40
$70.00$65.00Aug 21$3.35$3.35$1.652.03$66.65
$65.00$60.00Aug 21$2.45$2.45$2.550.96$62.55
$65.00$60.00Jul 17$2.27$2.27$2.730.83$62.73
$60.00$55.00Aug 21$1.57$1.57$3.430.46$58.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.14, cheapest $1.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.3558.8%48.4%
$65.00Jul 17Aug 21$2.6040.6%50.2%
$60.00Jul 17Aug 21$2.6541.5%49.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$1.1070.0%51.2%
$60.00Jul 17Aug 21$2.4741.5%49.3%
$65.00Jul 17Aug 21$2.6540.6%50.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.46% of stock, avg 11.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$0.70$2.75$3.45$61.55$68.455.46%
$60.00Jul 17$3.20$0.48$3.68$56.32$63.685.83%
$65.00Aug 21$3.30$5.40$8.70$56.30$73.7013.77%
$60.00Aug 21$5.85$2.95$8.80$51.20$68.8013.93%
$70.00Aug 21$1.65$8.75$10.40$59.60$80.4016.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.92% of stock, avg 4.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$55.00Jul 17$0.30$0.28$0.58$54.42$70.58
$70.00$60.00Jul 17$0.30$0.48$0.78$59.22$70.78
$65.00$55.00Jul 17$0.70$0.28$0.98$54.02$65.98
$80.00$50.00Aug 21$0.43$0.70$1.13$48.87$81.13
$65.00$60.00Jul 17$0.70$0.48$1.18$58.82$66.18
$75.00$50.00Aug 21$0.80$0.70$1.50$48.50$76.50
$80.00$55.00Aug 21$0.43$1.38$1.81$53.19$81.81
$75.00$55.00Aug 21$0.80$1.38$2.18$52.82$77.18
$70.00$50.00Aug 21$1.65$0.70$2.35$47.65$72.35
$70.00$55.00Aug 21$1.65$1.38$3.03$51.97$73.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.91, avg credit $2.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$3.72$1.282.91$66.28$78.72
60/6570/75Aug 21$3.30$1.701.94$61.70$73.30
50/5560/65Aug 21$3.23$1.771.82$51.77$63.23
55/6065/70Aug 21$3.22$1.781.81$56.78$68.22
60/6575/80Aug 21$2.82$2.181.29$62.18$77.82
55/6070/75Aug 21$2.42$2.580.94$57.58$72.42
50/5565/70Aug 21$2.33$2.670.87$52.67$67.33
55/6075/80Aug 21$1.94$3.060.63$58.06$76.94
50/5570/75Aug 21$1.53$3.470.44$53.47$71.53
50/5575/80Aug 21$1.05$3.950.27$53.95$76.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 9.42, cheapest $0.48)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.48$4.529.42
$65.00$70.00$75.00Aug 21$0.80$4.205.25
$60.00$65.00$70.00Aug 21$0.90$4.104.56
$60.00$65.00$70.00Jul 17$2.10$2.901.38
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.88$4.124.68
$50.00$55.00$60.00Aug 21$0.89$4.114.62
$60.00$65.00$70.00Aug 21$0.90$4.104.56
$55.00$60.00$65.00Jul 17$2.07$2.931.42

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

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 21$0.00$5.00
$75.00$80.001:2Aug 21-$0.06$4.94
$60.00$65.001:2Aug 21-$0.75$4.25
$70.00$75.001:2Aug 21$0.05$4.95
$65.00$70.001:2Jul 17$0.10$4.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.02$4.98
$60.00$55.001:2Jul 17-$0.08$4.92
$65.00$60.001:2Aug 21-$0.50$4.50
$70.00$65.001:2Aug 21-$2.05$2.95
$60.00$55.001:2Aug 21$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.59%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$2.900.452.9%4.59%7.50%1162
$70.00Aug 21$1.500.2810.8%2.37%13.20%3112
$75.00Aug 21$0.650.1618.8%1.03%19.78%1--
$65.00Jul 17$0.550.302.9%0.87%3.78%7123
$80.00Aug 21$0.350.0926.7%0.55%27.22%35530

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 $65.00 12-18 call last traded $5.83 on 07/02 (now $6.30/$7.10) — try a limit near $6.30. Also watch the $60.00 08-21 call last traded $4.85 on 06/26 (now $5.50/$6.20) — try a limit near $5.50; the $70.00 08-21 call last traded $1.82 on 07/02 (now $1.50/$1.80) — try a limit near $1.65. Most tradeable put: the $65.00 08-21 put last traded $5.50 on 06/29 (now $5.20/$5.60) — try a limit near $5.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.55$0.85$0.70$0.90 07/02$0.43–$13.85$0.70123
$65.00Aug 21$2.90$3.70$3.30$3.34 07/02$2.63–$15.20$3.30162
$65.00Sep 18$3.30$4.60$3.95$4.10 07/02$3.13–$15.50$3.95--
$65.00Nov 20$5.40$6.80$6.10$6.40 06/29$4.95–$17.45$6.10--
$65.00Dec 18$6.30$7.10$6.70$5.83 07/02$5.30–$18.05$6.30144
$65.00Jan 15$6.40$7.70$7.05$7.05 07/02$6.20–$18.65$7.0516
$65.00Feb 19$7.20$9.70$8.45$7.10 06/25$6.95–$19.45$7.20--
$65.00Jan 21$11.40$13.60$12.50$12.61 07/02$11.85–$24.75$12.50--
$60.00Jul 17$2.40$4.00$3.20$3.00 07/01$2.47–$18.75$3.00137
$60.00Aug 21$5.50$6.20$5.85$4.85 06/26$4.70–$19.60$5.5030
$60.00Sep 18$5.60$7.10$6.35$5.29 06/30$5.70–$19.70$5.60--
$60.00Dec 18$8.10$10.70$9.40$7.72 06/30$7.25–$21.70$8.10--
$60.00Jan 15$8.60$10.30$9.45$8.10 07/01$8.00–$22.20$8.60--
$60.00Feb 19$9.40$11.90$10.65$9.00 07/01$8.95–$22.95$9.40--
$60.00Jan 21$13.50$15.60$14.55$14.50 07/02$13.55–$26.75$14.50--
$70.00Jul 17$0.05$0.55$0.30$0.25 07/02$0.10–$9.80$0.25913
$70.00Aug 21$1.50$1.80$1.65$1.82 07/02$1.20–$11.40$1.65112
$70.00Sep 18$1.30$3.70$2.50$2.50 07/02$1.83–$12.00$2.50--
$70.00Nov 20$3.60$4.90$4.25$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$4.50$5.80$5.15$6.10 06/23$4.30–$15.45$5.15--
$70.00Feb 19$5.30$7.00$6.15$11.50 05/13$5.65–$16.65$6.15--
$70.00Jan 21$9.70$11.90$10.80$10.89 07/02$10.10–$22.50$10.80--
$55.00Aug 21$8.20$10.00$9.10$19.40 06/17$7.90–$24.10$9.10--
$55.00Sep 18$8.80$10.50$9.65$10.20 06/25$8.35–$24.35$9.65--
$55.00Nov 20$10.50$13.00$11.75$24.98 06/09$10.15–$25.20$11.75--
$55.00Jan 15$11.50$13.10$12.30$21.36 05/14$11.05–$26.05$12.30--
$55.00Feb 19$12.00$14.80$13.40$17.57 06/18$11.85–$26.65$13.40--
$55.00Jan 21$15.90$19.60$17.75$15.60 06/30$15.70–$29.75$15.90--
$75.00Jul 17$0.00$0.45$0.23$0.10 06/29$0.08–$5.35$0.10--
$75.00Aug 21$0.65$0.95$0.80$0.90 07/02$0.65–$7.95$0.80--
$75.00Sep 18$1.00$1.60$1.30$1.55 07/02$1.10–$8.75$1.3071
$75.00Nov 20$2.30$3.40$2.85$2.85 07/02$2.15–$10.60$2.85--
$75.00Dec 18$2.65$3.90$3.28$2.50 06/25$2.53–$11.95$2.65--
$75.00Jan 15$3.10$4.50$3.80$3.20 07/01$3.08–$12.80$3.20--
$75.00Feb 19$3.80$5.30$4.55$13.07 05/07$4.00–$13.85$4.55--
$75.00Jan 21$8.10$10.30$9.20$10.64 06/29$8.00–$19.75$9.20--
$50.00Jul 17$11.10$14.30$12.70$9.70 06/30$10.60–$28.45$11.10--
$50.00Aug 21$12.60$14.50$13.55$28.84 06/09$11.70–$29.00$13.55--
$50.00Nov 20$14.10$16.60$15.35$13.62 06/26$13.40–$29.70$14.10--
$50.00Dec 18$14.40$16.90$15.65$15.70 06/25$13.25–$30.00$15.65--
$50.00Jan 15$14.70$17.40$16.05$14.95 06/30$14.10–$30.00$14.95--
$50.00Feb 19$15.30$17.80$16.55$14.60 06/30$14.55–$30.60$15.30--
$50.00Jan 21$18.60$22.50$20.55$28.93 06/17$18.00–$33.25$20.55--
$80.00Jul 17$0.00$0.20$0.10$0.05 07/02$0.03–$2.93$0.05--
$80.00Aug 21$0.35$0.50$0.43$0.35 07/02$0.35–$5.15$0.35530
$80.00Sep 18$0.45$1.10$0.78$0.90 07/02$0.65–$5.90$0.78--
$80.00Nov 20$1.45$2.40$1.92$1.80 07/02$1.58–$8.30$1.80--
$80.00Dec 18$1.90$2.85$2.38$2.05 06/30$1.83–$9.55$2.05--
$80.00Jan 15$2.10$3.30$2.70$2.77 07/02$2.17–$10.45$2.70--
$80.00Feb 19$3.00$4.10$3.55$2.90 07/01$3.13–$11.45$3.00--
$80.00Jan 21$7.00$9.00$8.00$7.48 06/30$8.00–$17.30$7.48--
$45.00Jan 21$21.00$25.50$23.25$24.60 06/22$20.75–$36.75$23.25--
$85.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.03–$1.48$0.05--
$85.00Aug 21$0.15$0.60$0.38$0.19 07/02$0.20–$3.35$0.19184
$85.00Sep 18$0.30$0.55$0.43$0.41 06/30$0.38–$4.10$0.41--
$85.00Nov 20$0.95$1.70$1.33$1.15 06/30$1.00–$6.25$1.15--
$85.00Dec 18$1.30$2.05$1.67$1.40 06/24$1.13–$7.70$1.40--
$85.00Jan 15$1.40$2.30$1.85$2.10 07/02$1.53–$7.95$1.85--
$85.00Feb 19$1.90$3.20$2.55$2.65 06/25$2.28–$9.15$2.55--
$85.00Jan 21$5.50$7.90$6.70$7.61 06/25$6.20–$15.40$6.70--
$40.00Aug 21$21.30$25.30$23.30$23.30 06/22$20.25–$37.90$23.30--
$40.00Dec 18$22.00$25.10$23.55$23.00 06/24$21.85–$25.15$23.00--
$40.00Feb 19$22.90$25.80$24.35$38.00 05/19$22.15–$39.15$24.35--
$40.00Jan 21$25.00$27.60$26.30$28.00 06/23$24.00–$40.25$26.30--
$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–$2.38$0.13--
$90.00Sep 18$0.05$0.35$0.20$0.46 06/23$0.20–$2.88$0.20--
$90.00Nov 20$0.60$1.25$0.93$0.85 07/02$0.70–$4.85$0.85--
$90.00Dec 18$0.80$1.50$1.15$1.11 07/02$0.88–$6.00$1.11--
$90.00Jan 15$1.25$1.80$1.53$1.35 06/30$1.10–$6.70$1.3592
$90.00Feb 19$1.35$2.45$1.90$1.70 06/25$1.68–$7.75$1.70--
$90.00Jan 21$5.00$6.80$5.90$10.00 06/18$5.70–$14.10$5.90--
$95.00Jul 17$0.00$2.10$1.05$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$0.15$0.25$0.20$3.50 06/01$0.15–$1.93$0.20--
$95.00Nov 20$0.40$1.05$0.73$0.80 06/24$0.60–$3.75$0.73--
$95.00Dec 18$0.50$1.35$0.93$0.70 07/01$0.45–$4.75$0.70--
$95.00Jan 15$1.00$1.35$1.18$1.85 06/23$0.90–$5.45$1.1854
$95.00Feb 19$0.95$1.90$1.42$1.90 06/24$1.30–$6.45$1.42--
$95.00Jan 21$4.00$5.80$4.90$4.80 07/01$4.60–$12.20$4.80--
$100.00Jul 17$0.00$1.05$0.53$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–$1.33$0.33--
$100.00Sep 18$0.05$0.35$0.20$0.16 06/26$0.13–$1.60$0.16--
$100.00Nov 20$0.25$0.90$0.57$0.43 07/02$0.30–$3.00$0.43--
$100.00Dec 18$0.30$1.10$0.70$3.80 05/07$0.57–$3.85$0.70--
$100.00Jan 15$0.50$1.40$0.95$0.79 06/30$0.68–$4.50$0.79--
$100.00Feb 19$0.65$1.45$1.05$1.10 06/25$0.80–$5.35$1.05--
$100.00Jan 21$3.00$5.10$4.05$4.00 06/30$4.05–$10.75$4.00--
$105.00Jul 17$0.00$2.10$1.05$0.35 06/01$0.28–$1.10$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–$1.33$0.25--
$105.00Nov 20$0.00$0.75$0.38$2.55 05/22$0.23–$2.47$0.38--
$105.00Dec 18$0.20$0.85$0.53$0.40 06/25$0.43–$3.18$0.40--
$105.00Jan 15$0.30$1.25$0.78$0.65 06/30$0.55–$3.50$0.65--
$105.00Feb 19$0.45$2.80$1.63$2.55 07/01$0.90–$4.55$1.63--
$105.00Jan 21$3.00$5.10$4.05$3.44 07/01$4.05–$9.50$3.44--
$110.00Aug 21$0.00$0.75$0.38$0.10 06/22$0.22–$0.50$0.10--
$110.00Sep 18$0.00$0.95$0.48$0.55 06/12$0.30–$1.25$0.48--
$110.00Nov 20$0.00$0.75$0.38$2.38 06/12$0.30–$2.20$0.38--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$2.40$3.10$2.75$3.80 07/02$0.45–$5.75$2.75--
$65.00Aug 21$5.20$5.60$5.40$5.50 06/29$1.73–$7.25$5.40413
$65.00Sep 18$6.20$7.80$7.00$6.50 06/29$2.08–$8.30$6.5061
$65.00Nov 20$7.10$8.40$7.75$9.50 07/01$3.75–$9.80$7.75--
$65.00Dec 18$8.50$8.90$8.70$9.38 07/02$3.75–$9.75$8.70--
$65.00Jan 15$8.50$9.30$8.90$10.17 06/26$4.70–$10.55$8.90--
$65.00Feb 19$9.30$10.20$9.75$10.40 06/24$5.45–$11.30$9.75--
$65.00Jan 21$13.20$14.50$13.85$15.00 06/30$10.50–$15.70$13.85--
$60.00Jul 17$0.35$0.60$0.48$1.04 07/02$0.25–$2.28$0.48752
$60.00Aug 21$2.70$3.20$2.95$3.30 07/02$1.05–$4.75$2.95--
$60.00Sep 18$2.70$4.50$3.60$4.90 07/01$1.33–$5.30$3.60--
$60.00Nov 20$4.60$5.90$5.25$6.00 06/29$2.40–$6.75$5.25--
$60.00Dec 18$5.90$6.30$6.10$6.15 07/02$2.90–$7.30$6.10--
$60.00Jan 15$6.30$6.70$6.50$6.44 06/23$3.30–$7.45$6.44--
$60.00Feb 19$6.00$7.60$6.80$8.63 07/01$4.05–$8.50$6.80--
$60.00Jan 21$9.90$12.20$11.05$12.30 06/30$8.50–$12.85$11.05--
$70.00Jul 17$6.50$8.40$7.45$7.87 07/02$1.08–$9.95$7.45--
$70.00Aug 21$8.50$9.00$8.75$10.19 07/02$2.88–$11.05$8.75--
$70.00Sep 18$9.10$10.90$10.00$11.34 06/25$3.55–$11.80$10.00--
$70.00Nov 20$9.90$12.50$11.20$13.00 06/30$5.45–$12.90$11.20--
$70.00Dec 18$11.00$12.90$11.95$11.45 06/22$5.75–$13.10$11.45--
$70.00Jan 15$11.80$13.30$12.55$12.95 07/02$6.55–$14.05$12.55--
$70.00Feb 19$11.60$14.30$12.95$12.25 06/24$7.60–$14.20$12.25--
$70.00Jan 21$15.30$17.40$16.35$18.10 06/30$12.55–$18.55$16.35--
$55.00Jul 17$0.05$0.50$0.28$0.43 07/01$0.25–$1.70$0.28--
$55.00Aug 21$1.10$1.65$1.38$2.24 07/01$0.60–$2.35$1.38225
$55.00Sep 18$2.00$3.20$2.60$2.70 07/02$0.80–$2.75$2.60--
$55.00Nov 20$2.90$3.90$3.40$4.27 07/01$1.63–$4.45$3.40--
$55.00Dec 18$3.10$4.30$3.70$4.00 07/02$1.35–$5.00$3.70--
$55.00Jan 15$3.70$4.70$4.20$4.70 06/29$2.15–$6.25$4.20--
$55.00Feb 19$4.20$5.40$4.80$6.03 06/30$2.85–$6.05$4.80--
$55.00Jan 21$8.00$9.40$8.70$9.90 06/30$6.95–$10.05$8.70--
$75.00Jul 17$10.80$13.90$12.35$12.50 07/02$2.50–$14.55$12.35--
$75.00Aug 21$12.50$14.10$13.30$15.40 06/30$4.80–$15.05$13.30--
$75.00Sep 18$12.10$14.80$13.45$14.92 06/26$5.40–$15.60$13.45--
$75.00Nov 20$13.50$16.10$14.80$16.40 07/01$7.50–$16.70$14.80--
$75.00Dec 18$13.90$16.40$15.15$16.76 06/26$7.80–$17.50$15.15--
$75.00Jan 15$15.40$16.80$16.10$11.20 06/17$8.85–$17.00$15.40--
$75.00Feb 19$14.90$17.80$16.35$17.00 07/01$9.65–$17.80$16.35--
$75.00Jan 21$18.20$20.60$19.40$16.00 05/19$14.75–$21.75$18.20--
$50.00Jul 17$0.00$0.15$0.08$0.10 06/26$0.08–$0.57$0.08--
$50.00Aug 21$0.50$0.90$0.70$1.12 07/01$0.38–$1.08$0.70--
$50.00Sep 18$0.75$1.65$1.20$1.18 06/29$0.50–$2.00$1.18--
$50.00Nov 20$1.65$2.45$2.05$2.65 07/01$1.10–$2.95$2.05--
$50.00Dec 18$2.15$2.80$2.47$3.00 06/29$0.75–$3.10$2.47--
$50.00Jan 15$2.55$3.10$2.83$4.00 06/25$1.53–$3.80$2.83--
$50.00Feb 19$2.70$3.70$3.20$4.31 06/26$1.73–$4.25$3.20--
$50.00Jan 21$5.40$7.30$6.35$7.70 06/30$5.35–$7.85$6.35--
$80.00Jul 17$16.00$18.90$17.45$17.76 06/29$4.90–$20.05$17.45--
$80.00Aug 21$17.30$19.60$18.45$20.45 06/30$7.30–$19.80$18.45--
$80.00Sep 18$17.60$19.20$18.40$16.80 06/24$8.05–$20.10$17.60--
$80.00Nov 20$17.30$20.10$18.70$18.60 06/29$10.15–$20.80$18.60--
$80.00Dec 18$17.90$20.40$19.15$15.80 06/18$10.50–$21.70$17.90--
$80.00Jan 15$18.10$20.80$19.45$19.11 06/29$11.40–$21.60$19.11--
$80.00Feb 19$18.80$21.40$20.10$21.76 06/30$12.10–$22.05$20.10--
$80.00Jan 21$21.50$24.80$23.15$25.15 06/30$17.75–$25.25$23.15--
$45.00Jul 17$0.00$0.95$0.48$0.18 06/08$0.10–$1.08$0.18--
$45.00Aug 21$0.00$0.75$0.38$0.45 06/30$0.30–$1.18$0.38--
$45.00Sep 18$0.30$1.40$0.85$0.58 06/22$0.38–$1.20$0.58--
$45.00Nov 20$0.85$1.45$1.15$1.60 06/30$0.53–$1.65$1.15--
$45.00Dec 18$1.15$1.70$1.42$1.20 06/18$1.02–$1.85$1.20--
$45.00Jan 15$1.20$1.90$1.55$2.25 06/25$1.13–$2.90$1.55--
$45.00Feb 19$1.70$2.45$2.08$2.75 06/26$1.30–$2.78$2.08--
$45.00Jan 21$3.90$5.50$4.70$4.32 06/18$3.80–$6.50$4.32--
$85.00Jul 17$20.80$23.90$22.35$21.60 06/23$8.50–$25.15$21.60--
$85.00Aug 21$21.30$24.40$22.85$24.51 07/01$9.90–$25.25$22.85--
$85.00Sep 18$21.20$24.50$22.85$24.23 07/01$10.85–$24.80$22.85--
$85.00Nov 20$21.80$24.50$23.15$22.83 06/22$12.95–$25.75$22.83--
$85.00Dec 18$22.30$24.60$23.45$15.70 05/06$13.05–$25.80$22.30--
$85.00Jan 15$23.20$25.00$24.10$25.51 07/01$14.00–$26.20$24.10--
$85.00Feb 19$22.80$25.50$24.15$15.33 06/03$15.05–$26.05$22.80--
$85.00Jan 21$25.00$29.80$27.40$21.10 05/22$20.50–$29.50$25.00--
$40.00Jul 17$0.00$0.75$0.38$0.10 06/15$0.13–$1.08$0.10--
$40.00Aug 21$0.00$0.45$0.23$0.15 06/30$0.23–$1.18$0.15--
$40.00Sep 18$0.10$0.30$0.20$0.35 05/29$0.20–$1.20$0.20--
$40.00Nov 20$0.40$1.25$0.83$0.85 06/22$0.50–$1.53$0.83--
$40.00Dec 18$0.50$1.40$0.95$1.06 06/30$0.90–$1.78$0.95--
$40.00Jan 15$0.60$1.50$1.05$1.20 07/02$0.73–$1.25$1.05--
$40.00Feb 19$0.85$3.30$2.07$1.25 06/18$0.80–$2.38$1.25--
$40.00Jan 21$3.10$5.00$4.05$4.00 06/30$2.70–$5.00$4.00--
$90.00Jul 17$26.50$28.90$27.70$13.15 06/11$12.45–$30.20$26.50--
$90.00Aug 21$25.90$29.20$27.55$13.02 06/05$14.00–$29.60$25.90--
$90.00Sep 18$26.60$29.30$27.95$14.39 06/08$14.60–$29.85$26.60--
$90.00Feb 19$27.10$29.80$28.45$20.36 05/11$18.15–$31.05$27.10--
$90.00Jan 21$30.20$33.20$31.70$22.27 06/05$23.75–$33.50$30.20--
$35.00Dec 18$0.05$1.00$0.53$0.65 06/30$0.40–$1.35$0.53--
$35.00Feb 19$0.45$1.50$0.98$1.13 06/25$0.83–$1.68$0.98--
$35.00Jan 21$1.70$3.10$2.40$2.87 06/30$2.40–$3.20$2.40--
$95.00Jul 17$31.20$33.90$32.55$21.00 06/15$17.35–$35.05$31.20--
$95.00Aug 21$30.90$34.10$32.50$33.69 07/01$17.95–$35.15$32.50--
$95.00Sep 18$31.10$34.20$32.65$34.65 06/30$18.85–$35.05$32.65--
$95.00Nov 20$31.20$34.50$32.85$33.95 07/01$20.15–$34.75$32.85--
$95.00Dec 18$31.30$34.60$32.95$28.35 06/18$20.50–$34.85$31.30--
$95.00Jan 15$32.50$34.70$33.60$35.00 06/30$20.95–$35.00$33.60--
$95.00Feb 19$31.50$35.00$33.25$32.20 06/23$21.70–$35.40$32.20--
$100.00Jul 17$36.60$38.90$37.75$32.60 06/18$21.90–$40.25$36.60--
$100.00Aug 21$36.00$39.10$37.55$31.98 06/18$22.60–$40.25$36.00--
$100.00Sep 18$35.80$39.10$37.45$39.38 06/26$22.95–$40.10$37.45--
$100.00Nov 20$36.20$39.30$37.75$36.70 06/22$24.00–$39.65$36.70--
$100.00Jan 15$36.10$39.50$37.80$39.45 06/26$24.75–$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 259
Total Puts 46
Put/Call Ratio 0.18
Net Difference 213

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,975
Total Puts 1,620
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