Tour v309
BAH
BOOZ ALLEN HAMILTON A
$62.76 -0.63%
$63.42 (+1.05%)🌙
as of 07/10 06:12 PM
(7/9 18:12) ◀
|
Friday, July 10, 2026 (6:12pm)
January 2026
|
▶ (7/13 18:12)
◀ 7/10 18:12 ▶

Option Volume

Detail
ℹ
Current (07/10) 429
Calls: 86 (20%)
Puts: 343 (80%)
Prior (07/09) 305
Calls: 259 (85%)
Puts: 46 (15%)
Current vs Prior +40.66%
Calls: -66.80% (Calls)
Puts: +645.65% (Puts)
Prior 7-Day Total 5,970
Calls: 4,592 (77%)
Puts: 1,378 (23%)
Prior 7-Day Average 852
Calls: 656 (77%)
Puts: 196 (23%)
Current vs Prior 7-Day Avg -49.70%
Calls: -86.89%
Puts: +74.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $87.2K
Calls: $26.4K (30%)
Puts: $60.8K (70%)
Prior (07/09) $66.8K
Calls: $56.5K (85%)
Puts: $10.3K (15%)
Current vs Prior +30.52%
Calls: -53.32%
Puts: +491.66%
Prior 7-Day Total $1.25M
Calls: $665.7K (53%)
Puts: $585.5K (47%)
Prior 7-Day Average $178.7K
Calls: $95.1K (53%)
Puts: $83.6K (47%)
Current vs Prior 7-Day Avg -51.24%
Calls: -72.27%
Puts: -27.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 3.99
Prior (07/09) 0.18
Current vs Prior +2145.63%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +716.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 4,764
Calls: 2,572 (54%)
Puts: 2,192 (46%)
Prior (07/09) 4,019
Calls: 2,568 (64%)
Puts: 1,451 (36%)
Current vs Prior +18.54%
Prior 7-Day Total 34,070
Calls: 17,161 (50%)
Puts: 16,909 (50%)
Prior 7-Day Average 4,867
Calls: 2,451 (50%)
Puts: 2,415 (50%)
Current vs Prior 7-Day Avg -2.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.18% | 13.70%5.18% | 13.70%
Prior 5.46% | 13.77%5.46% | 13.77%
Current vs Prior -5.20% | -0.52%-5.20% | -0.52%
Prior 7-Day Avg 6.69% | 14.63%6.69% | 14.63%
Current vs 7-Day Avg -22.57% | -6.31%-22.57% | -6.31%
Prior 7-Day Eod 5.46% | 13.77%-- | --
Current vs 7-Day Eod -5.20% | -0.52%-- | --
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

Moderately bearish flow with 70% put dollar volume ($60.8K). Extreme bearish P/C ratio of 3.99 - heavy put buying. P/C ratio rising 2146% - increased hedging/bearish positioning.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.2%, best 9.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 215.205.70$5.459.2%10.56--

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. 4 found (avg delta 0.78, highest 0.93)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 175.408.70$7.0546.8%30.93--
$75.00Jul 1710.1013.10$11.6025.9%10.91--
$65.00Jul 171.803.70$2.7569.1%110.74--
$65.00Aug 215.205.70$5.459.2%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 250, top 163)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.350.45$0.4025.0%150.09535
$65.00Jul 170.300.70$0.5080.0%140.26128
$75.00Aug 210.600.85$0.7334.2%100.151.2K
$65.00Aug 212.803.50$3.1522.2%70.44163
$70.00Aug 211.401.60$1.5013.3%50.26114
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.100.50$0.30133.3%1630.18756
$65.00Jul 171.803.70$2.7569.1%110.74--
$50.00Aug 210.501.00$0.7566.7%100.11--
$55.00Aug 211.101.65$1.3839.9%60.21236
$70.00Jul 175.408.70$7.0546.8%30.93--

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 62.9%, max 62.9%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 2183.4%51.2%62.9%7383

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 14.15, avg 4.68)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.33$4.67$0.3314.15$75.33
$70.00$75.00Aug 21$0.77$4.23$0.775.49$70.77
$65.00$70.00Aug 21$1.65$3.35$1.652.03$66.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.63$4.37$0.636.94$54.37
$60.00$55.00Aug 21$1.65$3.35$1.652.03$58.35
$65.00$60.00Aug 21$2.42$2.58$2.421.07$62.58
$65.00$60.00Jul 17$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. 9 found (best R:R 10.11, avg 2.17)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$70.00Aug 21$1.65$1.65$3.350.49$66.65
$70.00$75.00Aug 21$0.77$0.77$4.230.18$70.77
$75.00$80.00Aug 21$0.33$0.33$4.670.07$75.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Jul 17$4.55$4.55$0.4510.11$70.45
$70.00$65.00Jul 17$4.30$4.30$0.706.14$65.70
$65.00$60.00Jul 17$2.45$2.45$2.550.96$62.55
$65.00$60.00Aug 21$2.42$2.42$2.580.94$62.58
$60.00$55.00Aug 21$1.65$1.65$3.350.49$58.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.26, cheapest $0.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$2.6538.4%50.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$0.9583.4%51.2%
$65.00Jul 17Aug 21$2.7038.4%50.1%
$60.00Jul 17Aug 21$2.7335.5%49.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.18% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$0.50$2.75$3.25$61.75$68.255.18%
$65.00Aug 21$3.15$5.45$8.60$56.40$73.6013.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.27% of stock, avg 4.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$60.00Jul 17$0.50$0.30$0.80$59.20$65.80
$65.00$55.00Jul 17$0.50$0.43$0.93$54.07$65.93
$80.00$50.00Aug 21$0.40$0.75$1.15$48.85$81.15
$75.00$50.00Aug 21$0.73$0.75$1.48$48.52$76.48
$80.00$55.00Aug 21$0.40$1.38$1.78$53.22$81.78
$75.00$55.00Aug 21$0.73$1.38$2.11$52.89$77.11
$70.00$50.00Aug 21$1.50$0.75$2.25$47.75$72.25
$70.00$55.00Aug 21$1.50$1.38$2.88$52.12$72.88
$80.00$60.00Aug 21$0.40$3.03$3.43$56.57$83.43
$75.00$60.00Aug 21$0.73$3.03$3.76$56.24$78.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.94, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
55/6065/70Aug 21$3.30$1.701.94$56.70$68.30
60/6570/75Aug 21$3.19$1.811.76$61.81$73.19
60/6575/80Aug 21$2.75$2.251.22$62.25$77.75
55/6070/75Aug 21$2.42$2.580.94$57.58$72.42
50/5565/70Aug 21$2.28$2.720.84$52.72$67.28
55/6075/80Aug 21$1.98$3.020.66$58.02$76.98
50/5570/75Aug 21$1.40$3.600.39$53.60$71.40
50/5575/80Aug 21$0.96$4.040.24$54.04$75.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 19.00, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.44$4.5610.36
$65.00$70.00$75.00Aug 21$0.88$4.124.68
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.25$4.7519.00
$55.00$60.00$65.00Aug 21$0.77$4.235.49
$50.00$55.00$60.00Aug 21$1.02$3.983.90
$60.00$65.00$70.00Jul 17$1.85$3.151.70
$55.00$60.00$65.00Jul 17$2.58$2.420.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.07, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.07$4.93
$70.00$75.001:2Aug 21$0.04$4.96
$65.00$70.001:2Aug 21$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.12$4.88
$60.00$55.001:2Jul 17-$0.56$4.44
$65.00$60.001:2Aug 21-$0.61$4.39
$75.00$70.001:2Jul 17-$2.50$2.50
$60.00$55.001:2Aug 21$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.46%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$2.800.443.6%4.46%8.03%7163
$70.00Aug 21$1.400.2611.5%2.23%13.77%5114
$75.00Aug 21$0.600.1519.5%0.96%20.46%101.2K
$80.00Aug 21$0.350.0927.5%0.56%28.03%15535
$65.00Jul 17$0.300.263.6%0.48%4.05%14128

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 $1.40/$1.60) — try a limit near $1.50. Also watch the $65.00 12-18 call last traded $5.83 on 07/02 (now $5.80/$7.00) — try a limit near $5.83; the $65.00 08-21 call last traded $3.34 on 07/02 (now $2.80/$3.50) — try a limit near $3.15. Most tradeable put: the $50.00 02-19 put last traded $4.31 on 06/26 (now $2.70/$3.80) — try a limit near $3.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.30$0.70$0.50$0.90 07/02$0.43–$13.10$0.50128
$65.00Aug 21$2.80$3.50$3.15$3.34 07/02$2.63–$14.65$3.15163
$65.00Sep 18$3.50$5.40$4.45$4.10 07/02$3.13–$14.95$4.10--
$65.00Nov 20$5.30$6.50$5.90$6.40 06/29$4.95–$16.80$5.90--
$65.00Dec 18$5.80$7.00$6.40$5.83 07/02$5.30–$16.90$5.83147
$65.00Jan 15$6.40$7.60$7.00$7.05 07/02$6.20–$17.85$7.00--
$65.00Feb 19$7.30$9.10$8.20$7.10 06/25$6.95–$18.70$7.30--
$65.00Jan 21$11.60$15.00$13.30$12.61 07/02$11.85–$24.00$12.61--
$60.00Jul 17$1.70$4.70$3.20$3.00 07/01$2.47–$17.85$3.00--
$60.00Aug 21$5.30$6.00$5.65$4.85 06/26$4.70–$18.85$5.30--
$60.00Sep 18$5.60$7.90$6.75$5.29 06/30$5.70–$19.20$5.60--
$60.00Dec 18$7.90$10.40$9.15$7.72 06/30$7.25–$20.55$7.90--
$60.00Jan 15$8.60$11.50$10.05$8.10 07/01$8.00–$21.10$8.60--
$60.00Feb 19$9.40$12.20$10.80$9.00 07/01$8.95–$21.95$9.40--
$60.00Jan 21$13.00$17.10$15.05$14.50 07/02$13.55–$26.75$14.50--
$70.00Jul 17$0.00$0.30$0.15$0.25 07/02$0.10–$8.90$0.15--
$70.00Aug 21$1.40$1.60$1.50$1.82 07/02$1.20–$10.75$1.50114
$70.00Sep 18$1.70$3.00$2.35$2.50 07/02$1.83–$11.40$2.35--
$70.00Nov 20$3.50$4.60$4.05$4.04 07/02$3.45–$13.55$4.04--
$70.00Dec 18$3.90$5.20$4.55$3.97 06/30$3.65–$13.90$3.97--
$70.00Jan 15$4.30$5.80$5.05$6.10 06/23$4.30–$14.80$5.05--
$70.00Feb 19$5.20$6.70$5.95$11.50 05/13$5.65–$15.70$5.95--
$70.00Jan 21$9.30$13.30$11.30$10.89 07/02$10.10–$21.55$10.89--
$55.00Aug 21$8.40$9.70$9.05$19.40 06/17$7.90–$23.35$9.05--
$55.00Sep 18$8.70$11.30$10.00$10.20 06/25$8.35–$23.45$10.00--
$55.00Nov 20$10.10$12.80$11.45$24.98 06/09$10.15–$24.55$11.45--
$55.00Jan 15$11.20$13.70$12.45$21.36 05/14$11.05–$25.00$12.45--
$55.00Feb 19$12.40$14.80$13.60$17.57 06/18$11.85–$25.60$13.60--
$55.00Jan 21$16.00$19.50$17.75$15.60 06/30$15.70–$29.75$16.00--
$75.00Jul 17$0.00$0.60$0.30$0.10 06/29$0.08–$5.35$0.10--
$75.00Aug 21$0.60$0.85$0.73$0.90 07/02$0.65–$7.60$0.731.2K
$75.00Sep 18$0.35$1.90$1.13$1.55 07/02$1.10–$8.75$1.13--
$75.00Nov 20$2.25$3.30$2.78$2.85 07/02$2.15–$10.60$2.78--
$75.00Dec 18$2.50$4.00$3.25$2.50 06/25$2.53–$11.25$2.50--
$75.00Jan 15$2.95$4.40$3.68$3.20 07/01$3.08–$11.95$3.20--
$75.00Feb 19$3.90$5.20$4.55$13.07 05/07$4.00–$13.05$4.55--
$75.00Jan 21$7.80$11.50$9.65$10.64 06/29$8.00–$19.35$9.65--
$50.00Jul 17$11.60$13.50$12.55$9.70 06/30$10.60–$27.65$11.60--
$50.00Aug 21$12.10$15.00$13.55$28.84 06/09$11.70–$28.00$13.55--
$50.00Nov 20$13.70$16.40$15.05$13.62 06/26$13.40–$28.75$13.70--
$50.00Dec 18$14.10$16.50$15.30$15.70 06/25$13.25–$29.00$15.30--
$50.00Jan 15$14.50$17.40$15.95$14.95 06/30$14.10–$29.45$14.95--
$50.00Feb 19$15.00$18.20$16.60$14.60 06/30$14.55–$29.60$15.00--
$50.00Jan 21$17.70$22.10$19.90$28.93 06/17$18.00–$33.00$19.90--
$80.00Jul 17$0.00$1.00$0.50$0.05 07/02$0.03–$2.75$0.05--
$80.00Aug 21$0.35$0.45$0.40$0.35 07/02$0.35–$4.90$0.35535
$80.00Sep 18$0.25$1.10$0.68$0.90 07/02$0.65–$5.75$0.68--
$80.00Nov 20$1.40$2.30$1.85$1.80 07/02$1.58–$8.30$1.80--
$80.00Dec 18$1.65$2.70$2.17$2.05 06/30$1.83–$8.85$2.05--
$80.00Jan 15$1.55$3.60$2.58$2.77 07/02$2.17–$9.60$2.58--
$80.00Feb 19$2.65$4.00$3.33$2.90 07/01$3.13–$10.75$2.90--
$80.00Jan 21$7.00$8.90$7.95$7.48 06/30$7.95–$17.30$7.48--
$45.00Jan 21$21.80$25.20$23.50$24.60 06/22$20.75–$36.50$23.50--
$85.00Jul 17$0.00$0.10$0.05$0.05 07/02$0.03–$1.25$0.0596
$85.00Aug 21$0.15$0.50$0.33$0.19 07/02$0.20–$3.23$0.19221
$85.00Sep 18$0.00$0.95$0.48$0.41 06/30$0.38–$4.00$0.41--
$85.00Nov 20$0.85$1.65$1.25$1.15 06/30$1.00–$6.25$1.15--
$85.00Dec 18$1.10$1.95$1.53$1.40 06/24$1.13–$7.10$1.40--
$85.00Jan 15$1.30$2.35$1.83$2.10 07/02$1.53–$7.75$1.83--
$85.00Feb 19$1.85$3.30$2.58$2.65 06/25$2.28–$8.65$2.58--
$85.00Jan 21$5.50$9.00$7.25$7.61 06/25$6.20–$15.40$7.25--
$40.00Aug 21$21.10$25.20$23.15$23.30 06/22$20.25–$37.90$23.15--
$40.00Dec 18$21.80$25.90$23.85$23.00 06/24$21.85–$25.15$23.00--
$40.00Feb 19$22.70$25.80$24.25$38.00 05/19$22.15–$38.50$24.25--
$40.00Jan 21$25.00$28.00$26.50$28.00 06/23$24.00–$40.25$26.50--
$90.00Jul 17$0.00$2.15$1.08$0.30 07/01$0.03–$1.23$0.30--
$90.00Aug 21$0.10$0.25$0.18$0.43 06/26$0.10–$2.38$0.18--
$90.00Sep 18$0.00$0.75$0.38$0.46 06/23$0.20–$2.65$0.38--
$90.00Nov 20$0.55$1.15$0.85$0.85 07/02$0.70–$4.75$0.85--
$90.00Dec 18$0.65$1.75$1.20$1.11 07/02$0.88–$5.50$1.11--
$90.00Jan 15$0.85$1.75$1.30$1.35 06/30$1.10–$6.00$1.30--
$90.00Feb 19$1.25$2.95$2.10$1.70 06/25$1.68–$7.05$1.70--
$90.00Jan 21$5.00$6.60$5.80$10.00 06/18$5.70–$13.85$5.80--
$95.00Jul 17$0.00$2.15$1.08$0.20 06/15$0.13–$1.17$0.20--
$95.00Aug 21$0.00$0.95$0.48$0.15 06/26$0.13–$1.65$0.15--
$95.00Sep 18$0.10$0.75$0.43$3.50 06/01$0.15–$1.90$0.43--
$95.00Nov 20$0.35$1.35$0.85$0.80 06/24$0.60–$3.60$0.80--
$95.00Dec 18$0.45$2.20$1.33$0.70 07/01$0.45–$4.35$0.70--
$95.00Jan 15$0.75$1.25$1.00$1.85 06/23$0.90–$4.90$1.00--
$95.00Feb 19$0.85$2.00$1.43$1.90 06/24$1.30–$5.65$1.43--
$95.00Jan 21$4.00$5.70$4.85$4.80 07/01$4.60–$12.20$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$0.30$0.15$0.33 06/26$0.08–$1.33$0.15--
$100.00Sep 18$0.00$0.95$0.48$0.16 06/26$0.13–$1.48$0.16--
$100.00Nov 20$0.20$1.15$0.68$0.43 07/02$0.30–$3.00$0.43--
$100.00Dec 18$0.30$2.50$1.40$3.80 05/07$0.57–$3.50$1.40--
$100.00Jan 15$0.65$1.25$0.95$0.79 06/30$0.68–$4.05$0.79--
$100.00Feb 19$0.60$2.20$1.40$1.10 06/25$0.80–$4.60$1.10--
$100.00Jan 21$3.00$6.80$4.90$4.00 06/30$4.05–$10.75$4.00--
$105.00Jul 17$0.00$2.15$1.08$0.35 06/01$0.28–$1.10$0.35--
$105.00Aug 21$0.00$0.95$0.48$0.25 06/30$0.13–$1.23$0.25--
$105.00Sep 18$0.00$1.00$0.50$0.25 06/18$0.20–$1.33$0.25--
$105.00Nov 20$0.00$1.60$0.80$2.55 05/22$0.23–$2.47$0.80--
$105.00Dec 18$0.00$2.40$1.20$0.40 06/25$0.43–$2.68$0.40--
$105.00Jan 15$0.25$1.35$0.80$0.65 06/30$0.55–$3.20$0.65--
$105.00Feb 19$0.45$3.10$1.78$2.55 07/01$0.90–$3.78$1.78--
$105.00Jan 21$3.00$5.60$4.30$3.44 07/01$4.05–$9.50$3.44--
$110.00Aug 21$0.00$0.50$0.25$0.10 06/22$0.22–$0.48$0.10--
$110.00Sep 18$0.00$0.55$0.28$0.55 06/12$0.28–$1.25$0.28--
$110.00Nov 20$0.00$1.15$0.57$2.38 06/12$0.30–$2.08$0.57--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$1.80$3.70$2.75$3.80 07/02$0.45–$5.75$2.75--
$65.00Aug 21$5.20$5.70$5.45$5.50 06/29$1.73–$7.25$5.45--
$65.00Sep 18$5.10$7.10$6.10$6.50 06/29$2.08–$8.30$6.10--
$65.00Nov 20$7.30$8.50$7.90$9.50 07/01$3.75–$9.80$7.90--
$65.00Dec 18$7.60$9.00$8.30$9.38 07/02$3.75–$9.75$8.30--
$65.00Jan 15$8.00$10.00$9.00$10.17 06/26$4.70–$10.55$9.00--
$65.00Feb 19$9.00$10.40$9.70$10.40 06/24$5.45–$11.30$9.70--
$65.00Jan 21$12.10$15.80$13.95$15.00 06/30$10.50–$15.70$13.95--
$60.00Jul 17$0.10$0.50$0.30$1.04 07/02$0.25–$2.28$0.30756
$60.00Aug 21$2.45$3.60$3.03$3.30 07/02$1.05–$4.75$3.03628
$60.00Sep 18$3.20$4.20$3.70$4.90 07/01$1.33–$5.30$3.70--
$60.00Nov 20$4.80$5.90$5.35$6.00 06/29$2.40–$6.75$5.35--
$60.00Dec 18$5.10$6.40$5.75$6.15 07/02$2.90–$7.30$5.75--
$60.00Jan 15$5.60$6.80$6.20$6.44 06/23$3.30–$7.45$6.20--
$60.00Feb 19$6.30$8.50$7.40$8.63 07/01$4.05–$8.50$7.40--
$60.00Jan 21$9.60$12.80$11.20$12.30 06/30$8.50–$12.85$11.20--
$70.00Jul 17$5.40$8.70$7.05$7.87 07/02$1.08–$9.95$7.05--
$70.00Aug 21$8.40$9.40$8.90$10.19 07/02$2.88–$11.05$8.90--
$70.00Sep 18$8.80$11.00$9.90$11.34 06/25$3.55–$11.80$9.90--
$70.00Nov 20$9.30$13.20$11.25$13.00 06/30$5.45–$12.90$11.25--
$70.00Dec 18$11.50$12.70$12.10$11.45 06/22$5.75–$13.10$11.50--
$70.00Jan 15$10.80$13.10$11.95$12.95 07/02$6.55–$14.05$11.95--
$70.00Feb 19$11.60$13.90$12.75$12.25 06/24$7.60–$14.20$12.25--
$70.00Jan 21$15.00$17.90$16.45$18.10 06/30$13.00–$18.55$16.45--
$55.00Jul 17$0.05$0.80$0.43$0.43 07/01$0.25–$1.70$0.43147
$55.00Aug 21$1.10$1.65$1.38$2.24 07/01$0.60–$2.35$1.38236
$55.00Sep 18$0.70$3.60$2.15$2.70 07/02$0.80–$2.75$2.15--
$55.00Nov 20$2.85$3.90$3.38$4.27 07/01$1.63–$4.45$3.38--
$55.00Dec 18$3.20$4.40$3.80$4.00 07/02$1.35–$5.00$3.80--
$55.00Jan 15$3.60$4.70$4.15$4.70 06/29$2.15–$6.25$4.15--
$55.00Feb 19$4.30$6.20$5.25$6.03 06/30$2.85–$6.05$5.25--
$55.00Jan 21$7.30$10.40$8.85$9.90 06/30$6.95–$10.05$8.85--
$75.00Jul 17$10.10$13.10$11.60$12.50 07/02$2.50–$14.55$11.60--
$75.00Aug 21$12.00$14.20$13.10$15.40 06/30$4.80–$15.05$13.10--
$75.00Sep 18$12.30$14.50$13.40$14.92 06/26$5.40–$15.60$13.40--
$75.00Nov 20$12.80$17.00$14.90$16.40 07/01$7.50–$16.70$14.90--
$75.00Dec 18$13.40$16.40$14.90$16.76 06/26$7.80–$17.50$14.90--
$75.00Jan 15$14.30$16.90$15.60$11.20 06/17$8.95–$17.00$14.30--
$75.00Feb 19$15.40$17.40$16.40$17.00 07/01$9.65–$17.80$16.40--
$75.00Jan 21$18.00$22.90$20.45$16.00 05/19$15.00–$21.75$18.00--
$50.00Jul 17$0.00$0.25$0.13$0.10 06/26$0.08–$0.57$0.10--
$50.00Aug 21$0.50$1.00$0.75$1.12 07/01$0.38–$1.08$0.75--
$50.00Sep 18$0.70$1.25$0.98$1.18 06/29$0.50–$2.00$0.9837
$50.00Nov 20$2.05$2.40$2.22$2.65 07/01$1.10–$2.95$2.22--
$50.00Dec 18$1.85$2.80$2.33$3.00 06/29$0.75–$3.10$2.33--
$50.00Jan 15$2.20$3.10$2.65$4.00 06/25$1.53–$3.80$2.65--
$50.00Feb 19$2.70$3.80$3.25$4.31 06/26$1.73–$4.25$3.2538
$50.00Jan 21$5.40$8.50$6.95$7.70 06/30$5.35–$7.85$6.95--
$80.00Jul 17$15.10$18.90$17.00$17.76 06/29$4.90–$20.05$17.00--
$80.00Aug 21$16.80$18.90$17.85$20.45 06/30$7.40–$19.80$17.85--
$80.00Sep 18$16.80$19.00$17.90$16.80 06/24$8.10–$20.10$16.80--
$80.00Nov 20$17.00$20.80$18.90$18.60 06/29$10.15–$20.80$18.60--
$80.00Dec 18$17.20$20.60$18.90$15.80 06/18$10.50–$21.70$17.20--
$80.00Jan 15$18.30$20.70$19.50$19.11 06/29$11.40–$21.60$19.11--
$80.00Feb 19$18.50$21.70$20.10$21.76 06/30$12.10–$22.05$20.10--
$80.00Jan 21$21.60$25.90$23.75$25.15 06/30$18.00–$25.25$23.75--
$45.00Jul 17$0.00$1.75$0.88$0.18 06/08$0.10–$1.08$0.18--
$45.00Aug 21$0.00$0.60$0.30$0.45 06/30$0.30–$1.18$0.30--
$45.00Sep 18$0.05$1.55$0.80$0.58 06/22$0.38–$1.20$0.58--
$45.00Nov 20$1.00$1.45$1.23$1.60 06/30$0.53–$1.65$1.23--
$45.00Dec 18$1.15$1.70$1.42$1.20 06/18$1.02–$1.85$1.20--
$45.00Jan 15$1.45$1.90$1.67$2.25 06/25$1.13–$2.90$1.67--
$45.00Feb 19$1.65$2.70$2.17$2.75 06/26$1.30–$2.78$2.17--
$45.00Jan 21$4.10$6.10$5.10$4.32 06/18$3.80–$6.50$4.32--
$85.00Jul 17$20.10$24.20$22.15$21.60 06/23$8.75–$25.15$21.60--
$85.00Aug 21$21.40$23.80$22.60$24.51 07/01$10.85–$25.25$22.60--
$85.00Sep 18$21.40$23.70$22.55$24.23 07/01$11.30–$24.80$22.55--
$85.00Nov 20$21.90$25.20$23.55$22.83 06/22$13.20–$25.75$22.83--
$85.00Dec 18$21.60$25.00$23.30$15.70 05/06$14.05–$25.80$21.60--
$85.00Jan 15$22.50$25.10$23.80$25.51 07/01$14.45–$26.20$23.80--
$85.00Feb 19$22.10$25.90$24.00$15.33 06/03$15.25–$26.05$22.10--
$85.00Jan 21$25.00$30.00$27.50$21.10 05/22$20.50–$29.50$25.00--
$40.00Jul 17$0.00$1.35$0.68$0.10 06/15$0.13–$1.08$0.10--
$40.00Aug 21$0.00$2.20$1.10$0.15 06/30$0.23–$1.18$0.15--
$40.00Sep 18$0.00$1.60$0.80$0.35 05/29$0.20–$1.20$0.35--
$40.00Nov 20$0.40$1.40$0.90$0.85 06/22$0.50–$1.53$0.85--
$40.00Dec 18$0.50$2.05$1.27$1.06 06/30$0.90–$1.78$1.06--
$40.00Jan 15$0.70$1.50$1.10$1.20 07/02$0.73–$1.25$1.10--
$40.00Feb 19$0.85$2.90$1.88$1.25 06/18$0.80–$2.38$1.25--
$40.00Jan 21$3.30$5.10$4.20$4.00 06/30$2.80–$5.00$4.00350
$90.00Jul 17$26.00$28.90$27.45$13.15 06/11$13.15–$30.20$26.00--
$90.00Aug 21$26.30$29.10$27.70$13.02 06/05$14.55–$29.60$26.30--
$90.00Sep 18$26.70$29.30$28.00$14.39 06/08$15.10–$29.85$26.70--
$90.00Feb 19$26.90$30.20$28.55$20.36 05/11$18.40–$31.05$26.90--
$90.00Jan 21$29.00$34.00$31.50$22.27 06/05$23.75–$33.50$29.00--
$35.00Dec 18$0.00$2.20$1.10$0.65 06/30$0.40–$1.35$0.65--
$35.00Feb 19$0.40$2.60$1.50$1.13 06/25$0.83–$1.68$1.13--
$35.00Jan 21$2.20$3.10$2.65$2.87 06/30$2.40–$3.20$2.65--
$95.00Jul 17$30.10$34.20$32.15$21.00 06/15$17.80–$35.05$30.10--
$95.00Aug 21$31.20$34.10$32.65$33.69 07/01$18.75–$35.15$32.65--
$95.00Sep 18$31.10$34.40$32.75$34.65 06/30$19.20–$35.05$32.75--
$95.00Nov 20$31.40$34.50$32.95$33.95 07/01$20.50–$34.75$32.95--
$95.00Dec 18$31.20$34.90$33.05$28.35 06/18$20.95–$34.85$31.20--
$95.00Jan 15$31.50$34.20$32.85$35.00 06/30$21.40–$35.00$32.85--
$95.00Feb 19$31.00$35.00$33.00$32.20 06/23$22.10–$35.40$32.20--
$100.00Jul 17$35.10$39.20$37.15$32.60 06/18$22.50–$40.25$35.10--
$100.00Aug 21$36.10$39.30$37.70$31.98 06/18$23.30–$40.25$36.10--
$100.00Sep 18$36.10$39.00$37.55$39.38 06/26$23.75–$40.10$37.55--
$100.00Nov 20$36.40$39.40$37.90$36.70 06/22$24.65–$39.65$36.70--
$100.00Jan 15$36.30$38.90$37.60$39.45 06/26$25.40–$40.10$37.60--

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 86
Total Puts 343
Put/Call Ratio 3.99
Net Difference -257

Prior's Put/Call Breakdown

Total Calls 259
Total Puts 46
Put/Call Ratio 0.18
Net Difference 213

Prior 7-Day Put/Call Summary

Total Calls 4,592
Total Puts 1,378
Average Put/Call Ratio 0.49
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