Tour v325
BAH
BOOZ ALLEN HAMILTON A
$64.80 +3.25%
$65.04 (+0.37%)🌙
as of 07/13 06:12 PM
(7/10 18:12) ◀
|
Monday, July 13, 2026 (6:12pm)
January 2026
|
▶ (7/14 18:37)
◀ 7/13 18:12 ▶

Option Volume

Detail
ℹ
Current (07/13) 294
Calls: 185 (63%)
Puts: 109 (37%)
Prior (07/10) 429
Calls: 86 (20%)
Puts: 343 (80%)
Current vs Prior -31.47%
Calls: +115.12% (Calls)
Puts: -68.22% (Puts)
Prior 7-Day Total 5,691
Calls: 4,261 (75%)
Puts: 1,430 (25%)
Prior 7-Day Average 813
Calls: 608 (75%)
Puts: 204 (25%)
Current vs Prior 7-Day Avg -63.84%
Calls: -69.61%
Puts: -46.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $88.3K
Calls: $45.7K (52%)
Puts: $42.6K (48%)
Prior (07/10) $87.2K
Calls: $26.4K (30%)
Puts: $60.8K (70%)
Current vs Prior +1.34%
Calls: +73.46%
Puts: -29.96%
Prior 7-Day Total $1.15M
Calls: $638.1K (55%)
Puts: $515.5K (45%)
Prior 7-Day Average $164.8K
Calls: $91.2K (55%)
Puts: $73.6K (45%)
Current vs Prior 7-Day Avg -46.41%
Calls: -49.81%
Puts: -42.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.59
Prior (07/10) 3.99
Current vs Prior -85.23%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -38.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 6,240
Calls: 3,425 (55%)
Puts: 2,815 (45%)
Prior (07/10) 4,764
Calls: 2,572 (54%)
Puts: 2,192 (46%)
Current vs Prior +30.98%
Prior 7-Day Total 33,850
Calls: 18,016 (53%)
Puts: 15,834 (47%)
Prior 7-Day Average 4,835
Calls: 2,573 (53%)
Puts: 2,262 (47%)
Current vs Prior 7-Day Avg +29.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.75% | 12.96%3.75% | 12.96%
Prior 5.18% | 13.70%5.18% | 13.70%
Current vs Prior -27.58% | -5.40%-27.59% | -5.40%
Prior 7-Day Avg 6.41% | 14.42%6.41% | 14.42%
Current vs 7-Day Avg -41.52% | -10.09%-41.53% | -10.09%
Prior 7-Day Eod 5.18% | 13.70%5.18% | 13.70%
Current vs 7-Day Eod -27.58% | -5.40%-27.59% | -5.40%
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

Bullish P/C ratio of 0.59. P/C ratio dropping 85% - sentiment shifting bullish. Rising open interest (up 31%) indicates new positions being established.

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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 8.9%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 216.707.30$7.008.6%210.7037
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 217.207.90$7.559.3%10.67--

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 0.70, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 173.605.30$4.4538.2%20.88--
$60.00Aug 216.707.30$7.008.6%210.7037
$65.00Aug 213.604.30$3.9517.7%120.51162
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 174.706.50$5.6032.1%10.93--
$70.00Aug 217.207.90$7.559.3%10.67--
$65.00Jul 171.201.50$1.3522.2%80.53348

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 221, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.851.30$1.0841.7%740.47127
$70.00Aug 211.852.20$2.0317.2%340.32119
$75.00Aug 210.901.10$1.0020.0%230.191.2K
$60.00Aug 216.707.30$7.008.6%210.7037
$65.00Aug 213.604.30$3.9517.7%120.51162
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.100.45$0.28125.0%150.12889
$50.00Aug 210.400.70$0.5554.5%110.09--
$55.00Aug 210.851.30$1.0841.7%90.16--
$65.00Jul 171.201.50$1.3522.2%80.53348
$65.00Aug 214.104.80$4.4515.7%20.49413

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 11.5%, max 30.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 2164.9%49.8%30.3%2337
$70.00Jul 17Aug 2150.3%49.2%2.1%361.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2150.3%49.2%2.1%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 9.64, avg 3.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.47$4.53$0.479.64$75.47
$65.00$70.00Jul 17$0.98$4.02$0.984.10$65.98
$70.00$75.00Aug 21$1.03$3.97$1.033.85$71.03
$65.00$70.00Aug 21$1.92$3.08$1.921.60$66.92
$60.00$65.00Aug 21$3.05$1.95$3.050.64$63.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.53$4.47$0.538.43$54.47
$65.00$60.00Jul 17$1.07$3.93$1.073.67$63.93
$65.00$55.00Aug 21$3.37$6.63$3.371.97$61.63
$70.00$65.00Aug 21$3.10$1.90$3.100.61$66.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 5.67, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 17$3.37$3.37$1.632.07$63.37
$60.00$65.00Aug 21$3.05$3.05$1.951.56$63.05
$65.00$70.00Aug 21$1.92$1.92$3.080.62$66.92
$70.00$75.00Aug 21$1.03$1.03$3.970.26$71.03
$65.00$70.00Jul 17$0.98$0.98$4.020.24$65.98
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Jul 17$4.25$4.25$0.755.67$65.75
$70.00$65.00Aug 21$3.10$3.10$1.901.63$66.90
$65.00$55.00Aug 21$3.37$3.37$6.630.51$61.63
$65.00$60.00Jul 17$1.07$1.07$3.930.27$63.93
$55.00$50.00Aug 21$0.53$0.53$4.470.12$54.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.48, cheapest $1.93)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.9350.3%49.2%
$60.00Jul 17Aug 21$2.5564.9%49.8%
$65.00Jul 17Aug 21$2.8745.4%51.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.9550.3%49.2%
$65.00Jul 17Aug 21$3.1045.4%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.75% of stock, avg 9.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$1.08$1.35$2.43$62.57$67.433.75%
$60.00Jul 17$4.45$0.28$4.73$55.27$64.737.30%
$70.00Jul 17$0.10$5.60$5.70$64.30$75.708.80%
$65.00Aug 21$3.95$4.45$8.40$56.60$73.4012.96%
$70.00Aug 21$2.03$7.55$9.58$60.42$79.5814.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.59% of stock, avg 4.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Jul 17$0.10$0.28$0.38$59.62$70.38
$80.00$50.00Aug 21$0.53$0.55$1.08$48.92$81.08
$65.00$60.00Jul 17$1.08$0.28$1.36$58.64$66.36
$75.00$50.00Aug 21$1.00$0.55$1.55$48.45$76.55
$80.00$55.00Aug 21$0.53$1.08$1.61$53.39$81.61
$75.00$55.00Aug 21$1.00$1.08$2.08$52.92$77.08
$70.00$50.00Aug 21$2.03$0.55$2.58$47.42$72.58
$70.00$55.00Aug 21$2.03$1.08$3.11$51.89$73.11
$80.00$65.00Aug 21$0.53$4.45$4.98$60.02$84.98
$75.00$65.00Aug 21$1.00$4.45$5.45$59.55$80.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.52, avg credit $2.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.58$1.422.52$51.42$63.58
65/7075/80Aug 21$3.57$1.432.50$66.43$78.57
50/5565/70Aug 21$2.45$2.550.96$52.55$67.45
55/6570/75Aug 21$4.40$5.600.79$60.60$74.40
55/6575/80Aug 21$3.84$6.160.62$61.16$78.84
50/5570/75Aug 21$1.56$3.440.45$53.44$71.56
50/5575/80Aug 21$1.00$4.000.25$54.00$76.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 7.93, cheapest $0.56)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.56$4.447.93
$65.00$70.00$75.00Aug 21$0.89$4.114.62
$60.00$65.00$70.00Aug 21$1.13$3.873.42
$60.00$65.00$70.00Jul 17$2.39$2.611.09
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Jul 17$3.18$1.820.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.02, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.06$4.94
$65.00$70.001:2Aug 21-$0.11$4.89
$60.00$65.001:2Aug 21-$0.90$4.10
$70.00$75.001:2Aug 21$0.03$4.97
$65.00$70.001:2Jul 17$0.88$4.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Aug 21-$0.02$4.98
$70.00$65.001:2Aug 21-$1.35$3.65
$65.00$55.001:2Aug 21$2.29$7.71
$65.00$60.001:2Jul 17$0.79$4.21
$70.00$65.001:2Jul 17$2.90$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.56%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$3.600.510.3%5.56%5.86%12162
$70.00Aug 21$1.850.328.0%2.85%10.88%34119
$75.00Aug 21$0.900.1915.7%1.39%17.13%231.2K
$65.00Jul 17$0.850.470.3%1.31%1.62%74127
$80.00Aug 21$0.450.1123.5%0.69%24.15%6537

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 786 vol/day, 200 traded recently)

BAH averages only 786 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $60.00 08-21 call last traded $5.00 on 07/09 (now $6.70/$7.30) — try a limit near $6.70. Also watch the $70.00 08-21 call last traded $1.59 on 07/10 (now $1.85/$2.20) — try a limit near $1.85; the $65.00 08-21 call last traded $3.09 on 07/10 (now $3.60/$4.30) — try a limit near $3.60. Most tradeable put: the $60.00 02-19 put last traded $7.30 on 07/07 (now $6.50/$7.00) — try a limit near $6.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.85$1.30$1.08$0.51 07/10$0.43–$13.10$0.85127
$65.00Aug 21$3.60$4.30$3.95$3.09 07/10$2.63–$14.55$3.60162
$65.00Sep 18$4.30$6.40$5.35$3.50 07/09$3.13–$14.95$4.30128
$65.00Nov 20$5.60$7.40$6.50$6.60 07/07$4.95–$16.65$6.5013
$65.00Dec 18$6.10$9.00$7.55$7.00 07/10$5.30–$16.70$7.00--
$65.00Jan 15$6.80$9.10$7.95$7.12 07/09$6.20–$17.60$7.12--
$65.00Feb 19$7.80$10.50$9.15$7.70 07/06$6.95–$18.45$7.80--
$65.00Jan 21$12.00$15.70$13.85$12.60 07/09$11.85–$24.00$12.60--
$60.00Jul 17$3.60$5.30$4.45$2.40 07/09$2.47–$17.85$3.60--
$60.00Aug 21$6.70$7.30$7.00$5.00 07/09$4.70–$18.55$6.7037
$60.00Sep 18$6.10$8.60$7.35$6.90 07/07$5.70–$19.20$6.90--
$60.00Dec 18$8.80$11.50$10.15$9.50 07/08$7.25–$20.50$9.50--
$60.00Jan 15$9.50$11.70$10.60$8.10 07/01$8.00–$21.05$9.50--
$60.00Feb 19$10.40$12.90$11.65$9.00 07/01$8.95–$21.95$10.40--
$60.00Jan 21$14.30$16.90$15.60$15.40 07/07$13.55–$26.75$15.40--
$70.00Jul 17$0.05$0.15$0.10$0.10 07/09$0.10–$8.80$0.10913
$70.00Aug 21$1.85$2.20$2.03$1.59 07/10$1.20–$10.75$1.85119
$70.00Sep 18$2.30$3.20$2.75$2.20 07/06$1.83–$11.35$2.30--
$70.00Nov 20$4.30$5.20$4.75$4.77 07/07$3.45–$13.40$4.75--
$70.00Dec 18$4.70$6.10$5.40$3.97 06/30$3.65–$13.80$4.70--
$70.00Jan 15$5.20$6.80$6.00$4.90 07/06$4.30–$14.60$5.20--
$70.00Feb 19$6.10$7.60$6.85$6.15 07/10$5.65–$15.65$6.15--
$70.00Jan 21$10.10$13.10$11.60$11.63 07/08$10.10–$21.55$11.60--
$55.00Jul 17$8.40$10.10$9.25$6.70 07/06$5.75–$22.70$8.40--
$55.00Aug 21$9.80$11.10$10.45$19.40 06/17$7.90–$23.30$10.45--
$55.00Sep 18$9.90$11.70$10.80$10.20 06/25$8.35–$23.30$10.20--
$55.00Nov 20$11.50$13.70$12.60$24.98 06/09$10.15–$24.50$12.60--
$55.00Jan 15$12.50$15.30$13.90$21.36 05/14$11.05–$25.00$13.90--
$55.00Feb 19$13.10$15.80$14.45$17.57 06/18$11.85–$25.60$14.45--
$55.00Jan 21$16.50$21.50$19.00$18.06 07/07$15.70–$29.75$18.06--
$75.00Jul 17$0.00$0.20$0.10$0.24 07/08$0.08–$5.10$0.10--
$75.00Aug 21$0.90$1.10$1.00$0.72 07/10$0.65–$7.40$0.901.2K
$75.00Sep 18$0.40$1.90$1.15$1.27 07/09$1.10–$8.00$1.15--
$75.00Nov 20$2.85$3.70$3.28$3.37 07/07$2.15–$10.05$3.28--
$75.00Dec 18$3.30$4.50$3.90$3.80 07/07$2.53–$11.25$3.80--
$75.00Jan 15$3.60$5.10$4.35$3.20 07/01$3.08–$11.95$3.60--
$75.00Jan 21$8.80$11.20$10.00$10.02 07/08$8.00–$19.35$10.00--
$50.00Jul 17$13.40$15.10$14.25$11.50 07/06$10.60–$27.65$13.40--
$50.00Aug 21$14.00$16.00$15.00$28.84 06/09$11.70–$27.85$15.00--
$50.00Nov 20$14.70$17.30$16.00$13.62 06/26$13.40–$28.75$14.70--
$50.00Dec 18$15.70$18.30$17.00$15.70 06/25$13.25–$28.85$15.70--
$50.00Jan 15$15.40$18.50$16.95$14.95 06/30$14.10–$29.00$15.40--
$50.00Feb 19$16.80$19.10$17.95$14.60 06/30$14.55–$29.55$16.80--
$50.00Jan 21$19.10$23.50$21.30$20.35 07/08$18.00–$33.00$20.35--
$80.00Jul 17$0.00$0.15$0.08$0.13 07/08$0.03–$2.58$0.08--
$80.00Aug 21$0.45$0.60$0.53$0.44 07/10$0.35–$4.80$0.45537
$80.00Sep 18$0.75$1.35$1.05$0.96 07/10$0.65–$5.55$0.96--
$80.00Nov 20$1.80$2.50$2.15$2.12 07/07$1.58–$7.95$2.12--
$80.00Dec 18$2.25$3.10$2.68$2.05 06/30$1.83–$8.85$2.25--
$80.00Jan 15$2.50$3.60$3.05$2.77 07/02$2.17–$9.60$2.77--
$80.00Feb 19$3.20$4.80$4.00$3.78 07/07$3.13–$10.75$3.78--
$80.00Jan 21$7.40$9.80$8.60$7.48 06/30$7.95–$17.30$7.48--
$45.00Feb 19$20.00$23.00$21.50$20.30 07/10$18.30–$34.05$20.30--
$45.00Jan 21$22.10$26.50$24.30$24.60 06/22$20.75–$36.50$24.30--
$85.00Jul 17$0.00$0.75$0.38$0.05 07/10$0.03–$1.18$0.05--
$85.00Aug 21$0.05$0.60$0.33$0.25 07/10$0.20–$3.20$0.25--
$85.00Sep 18$0.40$0.90$0.65$0.40 07/09$0.38–$3.80$0.40--
$85.00Nov 20$1.15$2.05$1.60$1.60 07/07$1.00–$6.20$1.60--
$85.00Dec 18$1.40$2.40$1.90$1.75 07/07$1.13–$7.10$1.75--
$85.00Jan 15$2.30$3.10$2.70$2.10 07/02$1.53–$7.70$2.3058
$85.00Feb 19$2.30$3.40$2.85$2.65 06/25$2.28–$8.60$2.65--
$85.00Jan 21$6.10$8.60$7.35$7.61 06/25$6.20–$15.40$7.35--
$40.00Aug 21$22.90$26.20$24.55$23.30 06/22$20.25–$37.90$23.30--
$40.00Dec 18$23.50$26.50$25.00$23.00 06/24$21.85–$25.15$23.50--
$40.00Jan 15$23.70$26.50$25.10$23.50 07/10$21.70–$38.10$23.70--
$40.00Feb 19$24.10$27.60$25.85$38.00 05/19$22.15–$38.50$25.85--
$40.00Jan 21$25.50$30.00$27.75$26.35 07/10$24.00–$40.25$26.35--
$90.00Jul 17$0.00$2.15$1.08$0.30 07/01$0.03–$1.23$0.30--
$90.00Aug 21$0.00$0.75$0.38$0.22 07/08$0.10–$2.38$0.22--
$90.00Sep 18$0.00$2.15$1.08$0.25 07/09$0.20–$2.63$0.25--
$90.00Nov 20$0.75$1.45$1.10$0.85 07/02$0.70–$4.45$0.85--
$90.00Dec 18$0.90$1.75$1.33$1.11 07/02$0.88–$5.50$1.11--
$90.00Jan 15$1.50$2.15$1.83$1.45 07/09$1.10–$5.90$1.50--
$90.00Feb 19$1.95$2.60$2.28$1.70 06/25$1.68–$6.85$1.958
$90.00Jan 21$5.10$7.50$6.30$10.00 06/18$5.70–$13.85$6.30--
$95.00Jul 17$0.00$0.60$0.30$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$0.75$0.45$0.15 07/09$0.15–$1.78$0.15--
$95.00Nov 20$0.50$2.30$1.40$0.67 07/08$0.60–$3.55$0.67--
$95.00Dec 18$0.60$1.30$0.95$0.70 07/01$0.45–$4.35$0.70--
$95.00Jan 15$0.75$1.45$1.10$1.17 07/10$0.90–$4.90$1.10--
$95.00Feb 19$1.15$2.15$1.65$1.90 06/24$1.30–$5.65$1.65--
$95.00Jan 21$4.20$6.10$5.15$5.26 07/08$4.60–$12.20$5.15--
$100.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.08–$1.08$0.05--
$100.00Aug 21$0.00$0.75$0.38$0.33 06/26$0.08–$1.33$0.33166
$100.00Sep 18$0.00$0.75$0.38$0.16 06/26$0.13–$1.48$0.16--
$100.00Nov 20$0.30$1.35$0.83$0.43 07/02$0.30–$2.70$0.43--
$100.00Jan 15$0.50$2.65$1.58$0.79 06/30$0.68–$4.05$0.79--
$100.00Feb 19$0.80$1.70$1.25$1.10 06/25$0.80–$4.60$1.10--
$100.00Jan 21$3.50$5.70$4.60$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$0.40$0.20$0.05 07/07$0.13–$1.23$0.05--
$105.00Sep 18$0.00$0.95$0.48$0.25 06/18$0.20–$1.33$0.25--
$105.00Nov 20$0.00$2.50$1.25$2.55 05/22$0.23–$2.10$1.25--
$105.00Dec 18$0.25$2.50$1.38$0.40 06/25$0.43–$2.68$0.40--
$105.00Jan 15$0.35$2.95$1.65$0.65 06/30$0.55–$3.20$0.65--
$105.00Feb 19$0.55$2.75$1.65$2.55 07/01$0.90–$3.75$1.65--
$105.00Jan 21$3.00$4.90$3.95$3.44 07/01$3.95–$9.40$3.44--
$110.00Aug 21$0.00$0.75$0.38$0.01 07/10$0.22–$0.48$0.01--
$110.00Sep 18$0.00$1.20$0.60$0.55 06/12$0.28–$1.25$0.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$1.20$1.50$1.35$2.65 07/10$0.48–$5.75$1.35348
$65.00Aug 21$4.10$4.80$4.45$5.30 07/10$1.73–$7.25$4.45413
$65.00Sep 18$3.40$6.60$5.00$7.45 07/09$2.08–$8.30$5.00--
$65.00Nov 20$6.90$7.70$7.30$8.60 07/06$3.75–$9.80$7.30--
$65.00Dec 18$7.00$8.20$7.60$9.38 07/02$3.75–$9.75$7.60--
$65.00Jan 15$7.30$8.60$7.95$10.17 06/26$4.70–$10.55$7.95--
$65.00Feb 19$8.30$9.80$9.05$10.40 06/24$5.45–$11.30$9.05--
$65.00Jan 21$11.80$13.90$12.85$15.00 06/30$10.50–$15.70$12.85--
$60.00Jul 17$0.10$0.45$0.28$0.40 07/10$0.25–$2.28$0.28889
$60.00Aug 21$1.90$2.60$2.25$3.03 07/10$1.05–$4.75$2.25--
$60.00Sep 18$2.20$3.60$2.90$4.10 07/10$1.33–$5.30$2.90--
$60.00Nov 20$4.10$5.30$4.70$6.00 07/07$2.40–$6.75$4.70--
$60.00Dec 18$4.50$5.80$5.15$6.15 07/02$2.93–$7.30$5.15--
$60.00Jan 15$4.90$6.20$5.55$7.28 07/09$3.30–$7.45$5.55--
$60.00Feb 19$6.50$7.00$6.75$7.30 07/07$4.05–$8.50$6.7527
$60.00Jan 21$9.20$11.30$10.25$12.30 06/30$8.50–$12.85$10.25--
$70.00Jul 17$4.70$6.50$5.60$6.90 07/10$1.08–$9.95$5.60--
$70.00Aug 21$7.20$7.90$7.55$9.50 07/09$2.88–$11.05$7.55--
$70.00Sep 18$8.20$9.20$8.70$11.34 06/25$3.55–$11.80$8.70--
$70.00Nov 20$8.70$11.30$10.00$13.00 06/30$5.45–$12.90$10.00--
$70.00Dec 18$9.10$11.90$10.50$11.45 06/22$5.75–$13.10$10.50--
$70.00Jan 15$10.40$12.40$11.40$11.75 07/07$6.55–$14.05$11.40--
$70.00Feb 19$10.80$12.30$11.55$12.25 06/24$7.60–$14.20$11.55--
$70.00Jan 21$14.50$16.70$15.60$18.10 06/30$13.00–$18.55$15.60--
$55.00Jul 17$0.05$0.30$0.18$0.09 07/10$0.18–$1.70$0.09--
$55.00Aug 21$0.85$1.30$1.08$1.45 07/10$0.60–$2.35$1.08--
$55.00Sep 18$0.25$3.30$1.78$2.50 07/06$0.80–$2.75$1.78115
$55.00Nov 20$2.50$3.50$3.00$3.70 07/07$1.63–$4.45$3.00--
$55.00Dec 18$2.85$3.90$3.38$4.00 07/07$1.35–$5.00$3.38--
$55.00Jan 15$3.00$4.90$3.95$4.70 06/29$2.25–$6.25$3.95--
$55.00Feb 19$3.90$5.00$4.45$6.03 06/30$2.85–$6.05$4.45--
$55.00Jan 21$6.50$9.00$7.75$9.90 06/30$6.95–$10.05$7.75--
$75.00Jul 17$10.00$11.50$10.75$11.50 07/10$2.50–$14.55$10.75--
$75.00Aug 21$11.20$12.90$12.05$13.03 07/08$4.80–$15.05$12.05--
$75.00Sep 18$11.70$13.50$12.60$14.92 06/26$5.40–$15.60$12.60--
$75.00Nov 20$12.80$14.80$13.80$16.40 07/01$7.50–$16.70$13.80--
$75.00Dec 18$13.00$15.20$14.10$16.76 06/26$7.80–$17.50$14.10--
$75.00Jan 15$13.60$15.70$14.65$15.48 07/08$8.95–$17.00$14.65889
$75.00Feb 19$13.70$16.40$15.05$17.17 07/06$9.65–$17.80$15.05--
$75.00Jan 21$17.30$19.80$18.55$20.00 07/07$15.00–$21.75$18.55--
$50.00Jul 17$0.00$0.75$0.38$0.10 07/07$0.08–$0.57$0.10--
$50.00Aug 21$0.40$0.70$0.55$0.60 07/10$0.38–$1.08$0.55--
$50.00Sep 18$0.40$1.25$0.83$0.90 07/10$0.53–$2.00$0.8340
$50.00Nov 20$1.45$2.20$1.83$2.30 07/10$1.10–$2.95$1.8336
$50.00Dec 18$1.65$2.50$2.08$3.00 06/29$0.75–$3.10$2.08--
$50.00Jan 15$1.90$2.80$2.35$4.00 06/25$1.53–$3.80$2.35--
$50.00Feb 19$3.00$3.50$3.25$3.70 07/10$1.98–$4.25$3.25--
$50.00Jan 21$5.20$7.00$6.10$6.70 07/07$5.35–$7.85$6.10--
$80.00Jul 17$13.90$17.30$15.60$17.29 07/08$4.90–$20.05$15.60--
$80.00Aug 21$15.80$17.00$16.40$20.45 06/30$7.40–$19.80$16.40--
$80.00Sep 18$15.70$18.20$16.95$16.80 06/24$8.10–$20.10$16.80--
$80.00Nov 20$16.60$19.40$18.00$18.60 06/29$10.15–$20.80$18.0046
$80.00Dec 18$16.40$19.70$18.05$15.80 06/18$10.50–$21.70$16.40--
$80.00Jan 15$17.40$20.10$18.75$19.11 06/29$11.40–$21.60$18.75--
$80.00Feb 19$17.60$20.10$18.85$21.76 06/30$12.75–$22.05$18.85--
$80.00Jan 21$20.50$25.20$22.85$24.50 07/07$18.00–$25.25$22.85--
$45.00Jul 17$0.00$0.75$0.38$0.18 06/08$0.10–$1.08$0.18--
$45.00Aug 21$0.00$1.85$0.93$0.30 07/08$0.30–$1.18$0.30--
$45.00Sep 18$0.00$1.25$0.63$0.62 07/06$0.38–$1.20$0.62--
$45.00Nov 20$0.90$1.90$1.40$1.60 06/30$0.53–$1.65$1.40--
$45.00Dec 18$0.90$1.75$1.33$1.20 06/18$1.02–$1.85$1.20--
$45.00Jan 15$1.05$1.75$1.40$2.25 06/25$1.15–$2.90$1.40--
$45.00Feb 19$1.45$2.30$1.88$2.75 06/26$1.30–$2.78$1.88--
$45.00Jan 21$3.70$5.20$4.45$4.32 06/18$3.80–$6.50$4.32--
$85.00Jul 17$18.90$22.30$20.60$21.60 06/23$8.75–$25.15$20.60--
$85.00Aug 21$20.40$22.80$21.60$22.37 07/07$10.85–$25.25$21.60--
$85.00Sep 18$20.50$22.80$21.65$24.23 07/01$11.30–$24.80$21.65--
$85.00Nov 20$20.20$23.70$21.95$24.43 07/06$13.20–$25.75$21.95--
$85.00Dec 18$20.90$23.40$22.15$24.51 07/06$14.05–$25.80$22.15--
$85.00Jan 15$20.80$24.20$22.50$23.67 07/07$14.45–$26.20$22.50--
$85.00Feb 19$21.60$24.60$23.10$15.33 06/03$15.25–$26.05$21.60--
$85.00Jan 21$24.00$28.20$26.10$21.10 05/22$20.50–$29.50$24.00--
$40.00Jul 17$0.00$1.15$0.57$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$0.75$0.38$0.35 05/29$0.20–$1.20$0.35--
$40.00Nov 20$0.35$2.80$1.58$0.85 06/22$0.50–$1.58$0.85--
$40.00Dec 18$0.45$2.80$1.63$1.06 06/30$0.90–$1.78$1.06--
$40.00Jan 15$0.55$1.50$1.02$1.20 07/02$0.73–$1.25$1.02--
$40.00Feb 19$0.80$3.20$2.00$1.25 06/18$0.80–$2.38$1.25--
$40.00Jan 21$3.30$4.10$3.70$3.50 07/10$2.80–$5.00$3.50--
$90.00Jul 17$23.90$27.30$25.60$13.15 06/11$13.15–$30.20$23.90--
$90.00Aug 21$24.90$27.70$26.30$13.02 06/05$14.60–$29.60$24.90--
$90.00Sep 18$25.30$27.80$26.55$14.39 06/08$15.10–$29.85$25.30--
$90.00Jan 21$28.00$32.10$30.05$22.27 06/05$23.75–$33.50$28.00--
$35.00Dec 18$0.00$1.15$0.57$0.65 06/30$0.40–$1.35$0.57--
$35.00Jan 15$0.10$2.85$1.48$0.70 07/06$0.60–$1.68$0.70--
$35.00Feb 19$0.20$2.55$1.38$1.13 06/25$0.83–$1.68$1.13--
$35.00Jan 21$1.75$2.90$2.33$2.87 06/30$2.33–$3.20$2.3312
$95.00Jul 17$28.90$32.30$30.60$21.00 06/15$17.90–$35.05$28.90--
$95.00Aug 21$30.20$32.60$31.40$33.69 07/01$18.75–$35.15$31.40--
$95.00Sep 18$30.00$32.70$31.35$34.65 06/30$19.20–$35.05$31.35--
$95.00Nov 20$29.50$32.90$31.20$33.95 07/01$20.50–$34.75$31.20--
$95.00Dec 18$30.10$32.90$31.50$28.35 06/18$20.95–$34.85$30.10--
$95.00Jan 15$29.90$33.20$31.55$35.00 06/30$21.40–$35.00$31.55--
$95.00Feb 19$29.90$33.40$31.65$32.20 06/23$22.10–$35.40$31.65--
$100.00Jul 17$33.90$37.30$35.60$32.60 06/18$22.50–$40.25$33.90--
$100.00Aug 21$35.20$37.60$36.40$31.98 06/18$23.30–$40.25$35.20--
$100.00Sep 18$34.80$37.60$36.20$39.38 06/26$23.75–$40.10$36.20--
$100.00Nov 20$34.90$37.80$36.35$36.70 06/22$24.65–$39.65$36.35--
$100.00Jan 15$34.50$38.00$36.25$39.45 06/26$25.40–$40.10$36.25--

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 185
Total Puts 109
Put/Call Ratio 0.59
Net Difference 76

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,261
Total Puts 1,430
Average Put/Call Ratio 0.96
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