Tour v334
BAH
BOOZ ALLEN HAMILTON A
$63.56 -1.91%
$64.66 (+1.73%)🌙
as of 07/14 06:37 PM
(7/13 18:12) ◀
|
Tuesday, July 14, 2026 (6:37pm)
January 2026
|
▶ (7/15 18:21)
◀ 7/14 18:37 ▶

Option Volume

Detail
ℹ
Current (07/14) 646
Calls: 144 (22%)
Puts: 502 (78%)
Prior (07/13) 294
Calls: 185 (63%)
Puts: 109 (37%)
Current vs Prior +119.73%
Calls: -22.16% (Calls)
Puts: +360.55% (Puts)
Prior 7-Day Total 5,266
Calls: 3,936 (75%)
Puts: 1,330 (25%)
Prior 7-Day Average 752
Calls: 562 (75%)
Puts: 190 (25%)
Current vs Prior 7-Day Avg -14.13%
Calls: -74.39%
Puts: +164.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $277.4K
Calls: $35.7K (13%)
Puts: $241.7K (87%)
Prior (07/13) $88.3K
Calls: $45.7K (52%)
Puts: $42.6K (48%)
Current vs Prior +214.12%
Calls: -21.91%
Puts: +467.73%
Prior 7-Day Total $1.07M
Calls: $617.0K (58%)
Puts: $454.8K (42%)
Prior 7-Day Average $153.1K
Calls: $88.1K (58%)
Puts: $65.0K (42%)
Current vs Prior 7-Day Avg +81.18%
Calls: -59.47%
Puts: +272.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 3.49
Prior (07/13) 0.59
Current vs Prior +491.68%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +254.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 5,852
Calls: 2,311 (39%)
Puts: 3,541 (61%)
Prior (07/13) 6,240
Calls: 3,425 (55%)
Puts: 2,815 (45%)
Current vs Prior -6.22%
Prior 7-Day Total 36,500
Calls: 19,704 (54%)
Puts: 16,796 (46%)
Prior 7-Day Average 5,214
Calls: 2,814 (54%)
Puts: 2,399 (46%)
Current vs Prior 7-Day Avg +12.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.14% | 12.51%4.14% | 12.51%
Prior 3.75% | 12.96%3.75% | 12.96%
Current vs Prior +10.34% | -3.51%+10.34% | -3.51%
Prior 7-Day Avg 5.74% | 13.96%5.74% | 13.96%
Current vs 7-Day Avg -27.90% | -10.41%-27.91% | -10.41%
Prior 7-Day Eod 3.75% | 12.96%3.75% | 12.96%
Current vs 7-Day Eod +10.34% | -3.51%+10.34% | -3.51%
Sentiment BEARISHBEARISH

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 bearish conviction with 87% of dollar volume in puts ($241.7K) vs calls ($35.7K). Massive premium surge with dollar volume up 214% vs prior. Dollar volume significantly above 7-day average (81% higher). Unusually high activity with volume up 120% vs prior - elevated interest.

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 BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.76, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 173.504.80$4.1531.3%10.89176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 175.307.10$6.2029.0%30.93--
$75.00Aug 2111.1013.00$12.0515.8%10.84--
$70.00Aug 217.509.60$8.5524.6%40.70--
$65.00Jul 171.552.40$1.9842.9%30.67342
$65.00Aug 214.505.20$4.8514.4%3500.54415

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 557, top 350)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 212.204.00$3.1058.1%500.45173
$75.00Aug 210.551.00$0.7857.7%140.161.2K
$65.00Jul 170.400.90$0.6576.9%90.34192
$70.00Aug 211.502.15$1.8335.5%80.29156
$80.00Aug 210.350.55$0.4544.4%70.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 214.505.20$4.8514.4%3500.54415
$55.00Aug 211.051.45$1.2532.0%390.19232
$60.00Jul 170.100.25$0.1883.3%280.11890
$60.00Aug 212.353.10$2.7327.5%250.35629
$55.00Jul 170.000.80$0.40200.0%130.10147

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 43.2%, max 153.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 2174.1%52.5%41.1%9156
$65.00Jul 17Aug 2152.5%48.7%7.7%59365
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Jul 17Aug 21135.8%53.6%153.3%52379
$70.00Jul 17Aug 2174.1%52.5%41.1%7--
$60.00Jul 17Aug 2155.5%51.3%8.2%531.5K
$65.00Jul 17Aug 2152.5%48.7%7.7%353757

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 14.15, avg 5.21)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$80.00Aug 21$0.33$4.67$0.3314.15$75.33
$65.00$70.00Jul 17$0.50$4.50$0.509.00$65.50
$70.00$75.00Aug 21$1.05$3.95$1.053.76$71.05
$65.00$70.00Aug 21$1.27$3.73$1.272.94$66.27
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$0.68$4.32$0.686.35$54.32
$60.00$55.00Aug 21$1.48$3.52$1.482.38$58.52
$65.00$60.00Jul 17$1.80$3.20$1.801.78$63.20
$65.00$60.00Aug 21$2.12$2.88$2.121.36$62.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 5.41, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 17$3.50$3.50$1.502.33$63.50
$65.00$70.00Aug 21$1.27$1.27$3.730.34$66.27
$70.00$75.00Aug 21$1.05$1.05$3.950.27$71.05
$65.00$70.00Jul 17$0.50$0.50$4.500.11$65.50
$75.00$80.00Aug 21$0.33$0.33$4.670.07$75.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$65.00Jul 17$4.22$4.22$0.785.41$65.78
$70.00$65.00Aug 21$3.70$3.70$1.302.85$66.30
$75.00$70.00Aug 21$3.50$3.50$1.502.33$71.50
$65.00$60.00Aug 21$2.12$2.12$2.880.74$62.88
$65.00$60.00Jul 17$1.80$1.80$3.200.56$63.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.12, cheapest $0.85)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Jul 17Aug 21$1.6874.1%52.5%
$65.00Jul 17Aug 21$2.4552.5%48.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Jul 17Aug 21$0.85135.8%53.6%
$70.00Jul 17Aug 21$2.3574.1%52.5%
$60.00Jul 17Aug 21$2.5555.5%51.3%
$65.00Jul 17Aug 21$2.8752.5%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.14% of stock, avg 11.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$0.65$1.98$2.63$62.37$67.634.14%
$60.00Jul 17$4.15$0.18$4.33$55.67$64.336.81%
$70.00Jul 17$0.15$6.20$6.35$63.65$76.359.99%
$65.00Aug 21$3.10$4.85$7.95$57.05$72.9512.51%
$70.00Aug 21$1.83$8.55$10.38$59.62$80.3816.33%
$75.00Aug 21$0.78$12.05$12.83$62.17$87.8320.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.52% of stock, avg 3.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$70.00$60.00Jul 17$0.15$0.18$0.33$59.67$70.33
$70.00$55.00Jul 17$0.15$0.40$0.55$54.45$70.55
$65.00$60.00Jul 17$0.65$0.18$0.83$59.17$65.83
$80.00$50.00Aug 21$0.45$0.57$1.02$48.98$81.02
$65.00$55.00Jul 17$0.65$0.40$1.05$53.95$66.05
$75.00$50.00Aug 21$0.78$0.57$1.35$48.65$76.35
$80.00$55.00Aug 21$0.45$1.25$1.70$53.30$81.70
$75.00$55.00Aug 21$0.78$1.25$2.03$52.97$77.03
$70.00$50.00Aug 21$1.83$0.57$2.40$47.60$72.40
$70.00$55.00Aug 21$1.83$1.25$3.08$51.92$73.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 4.15, avg credit $2.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$4.03$0.974.15$65.97$79.03
60/6570/75Aug 21$3.17$1.831.73$61.83$73.17
55/6065/70Aug 21$2.75$2.251.22$57.25$67.75
55/6070/75Aug 21$2.53$2.471.02$57.47$72.53
60/6575/80Aug 21$2.45$2.550.96$62.55$77.45
50/5565/70Aug 21$1.95$3.050.64$53.05$66.95
55/6075/80Aug 21$1.81$3.190.57$58.19$76.81
50/5570/75Aug 21$1.73$3.270.53$53.27$71.73
50/5575/80Aug 21$1.01$3.990.25$53.99$76.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 21.73, cheapest $0.22)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Aug 21$0.22$4.7821.73
$70.00$75.00$80.00Aug 21$0.72$4.285.94
$60.00$65.00$70.00Jul 17$3.00$2.000.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Aug 21$0.64$4.366.81
$50.00$55.00$60.00Aug 21$0.80$4.205.25
$60.00$65.00$70.00Aug 21$1.58$3.422.16
$55.00$60.00$65.00Jul 17$2.02$2.981.48
$60.00$65.00$70.00Jul 17$2.42$2.581.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.12, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Aug 21-$0.12$4.88
$65.00$70.001:2Aug 21-$0.56$4.44
$70.00$75.001:2Aug 21$0.27$4.73
$65.00$70.001:2Jul 17$0.35$4.65
$60.00$65.001:2Jul 17$2.85$2.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.61$4.39
$60.00$55.001:2Jul 17-$0.62$4.38
$70.00$65.001:2Aug 21-$1.15$3.85
$55.00$50.001:2Aug 21$0.11$4.89
$60.00$55.001:2Aug 21$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.46%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$2.200.452.3%3.46%5.73%50173
$70.00Aug 21$1.500.2910.1%2.36%12.49%8156
$75.00Aug 21$0.550.1618.0%0.87%18.86%141.2K
$65.00Jul 17$0.400.342.3%0.63%2.89%9192
$80.00Aug 21$0.350.1025.9%0.55%26.42%7--

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 $70.00 09-18 call last traded $2.20 on 07/06 (now $2.45/$3.20) — try a limit near $2.45. Also watch the $80.00 11-20 call last traded $2.12 on 07/07 (now $1.90/$2.50) — try a limit near $2.12; the $60.00 07-17 call last traded $2.40 on 07/09 (now $3.50/$4.80) — try a limit near $3.50. Most tradeable put: the $80.00 11-20 put last traded $18.60 on 06/29 (now $17.90/$18.70) — try a limit near $18.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.40$0.90$0.65$0.51 07/10$0.43–$10.30$0.51192
$65.00Aug 21$2.20$4.00$3.10$3.09 07/10$2.63–$11.95$3.09173
$65.00Sep 18$3.10$5.00$4.05$3.50 07/09$3.13–$12.50$3.50--
$65.00Nov 20$6.00$7.20$6.60$6.60 07/07$4.95–$14.25$6.60--
$65.00Dec 18$5.60$7.70$6.65$7.00 07/10$5.30–$14.55$6.65--
$65.00Jan 15$6.60$8.50$7.55$7.12 07/09$6.20–$15.30$7.12--
$65.00Feb 19$7.40$9.90$8.65$7.70 07/06$6.95–$16.25$7.70--
$65.00Jan 21$11.30$13.80$12.55$12.60 07/09$11.85–$21.25$12.55--
$60.00Jul 17$3.50$4.80$4.15$2.40 07/09$2.47–$15.10$3.50176
$60.00Aug 21$4.90$6.80$5.85$5.00 07/09$4.70–$16.15$5.00--
$60.00Sep 18$5.70$8.10$6.90$6.90 07/07$5.70–$16.50$6.90--
$60.00Dec 18$8.60$10.70$9.65$9.50 07/08$7.25–$18.10$9.50--
$60.00Jan 15$9.10$11.30$10.20$8.10 07/01$8.00–$18.65$9.10--
$60.00Feb 19$9.60$12.20$10.90$9.00 07/01$8.95–$19.35$9.60--
$60.00Jan 21$14.00$18.00$16.00$15.40 07/07$13.55–$24.25$15.40--
$70.00Jul 17$0.00$0.30$0.15$0.10 07/09$0.10–$6.30$0.10--
$70.00Aug 21$1.50$2.15$1.83$1.59 07/10$1.20–$8.55$1.59156
$70.00Sep 18$2.45$3.20$2.83$2.20 07/06$1.83–$9.15$2.45161
$70.00Nov 20$4.30$5.30$4.80$4.77 07/07$3.45–$11.30$4.77--
$70.00Dec 18$3.90$5.80$4.85$3.97 06/30$3.65–$11.65$3.97--
$70.00Jan 15$4.40$6.50$5.45$4.90 07/06$4.30–$12.55$4.90--
$70.00Feb 19$5.20$7.80$6.50$6.15 07/10$5.65–$13.60$6.159
$70.00Jan 21$9.00$13.70$11.35$11.63 07/08$10.10–$19.00$11.35--
$55.00Jul 17$8.30$10.00$9.15$6.70 07/06$5.75–$19.60$8.30--
$55.00Aug 21$9.50$11.30$10.40$19.40 06/17$7.90–$20.60$10.40--
$55.00Sep 18$9.90$11.80$10.85$10.20 06/25$8.35–$20.80$10.20--
$55.00Nov 20$10.80$13.30$12.05$24.98 06/09$10.15–$21.55$12.05--
$55.00Jan 15$12.30$14.30$13.30$21.36 05/14$11.05–$22.35$13.30--
$55.00Feb 19$12.40$15.20$13.80$17.57 06/18$11.85–$23.10$13.80--
$55.00Jan 21$16.50$20.50$18.50$18.06 07/07$15.70–$27.50$18.06--
$75.00Jul 17$0.00$0.30$0.15$0.24 07/08$0.08–$3.20$0.15--
$75.00Aug 21$0.55$1.00$0.78$0.72 07/10$0.65–$5.65$0.721.2K
$75.00Sep 18$1.20$1.90$1.55$1.27 07/09$1.10–$6.30$1.27--
$75.00Nov 20$2.05$3.80$2.93$3.37 07/07$2.15–$8.55$2.93--
$75.00Dec 18$2.55$4.10$3.33$3.80 07/07$2.53–$9.15$3.33--
$75.00Jan 15$2.90$5.00$3.95$3.20 07/01$3.08–$10.20$3.20--
$75.00Jan 21$9.20$11.20$10.20$10.02 07/08$8.00–$17.00$10.02--
$50.00Jul 17$13.30$15.10$14.20$11.50 07/06$10.60–$24.50$13.30--
$50.00Aug 21$13.80$15.70$14.75$28.84 06/09$11.70–$25.30$14.75--
$50.00Nov 20$14.40$17.00$15.70$13.62 06/26$13.40–$26.00$14.40--
$50.00Dec 18$15.30$17.40$16.35$15.70 06/25$13.25–$26.15$15.70--
$50.00Jan 15$15.20$18.30$16.75$14.95 06/30$14.10–$26.30$15.20--
$50.00Feb 19$15.40$19.10$17.25$14.60 06/30$14.55–$26.95$15.40--
$50.00Jan 21$19.50$23.00$21.25$20.35 07/08$18.00–$30.30$20.35--
$80.00Jul 17$0.00$0.15$0.08$0.13 07/08$0.03–$1.60$0.08--
$80.00Aug 21$0.35$0.55$0.45$0.44 07/10$0.35–$3.40$0.44--
$80.00Sep 18$0.55$1.05$0.80$0.96 07/10$0.65–$4.20$0.8034
$80.00Nov 20$1.90$2.50$2.20$2.12 07/07$1.58–$6.40$2.1211
$80.00Dec 18$1.75$2.90$2.33$2.05 06/30$1.83–$6.95$2.05--
$80.00Jan 15$2.00$3.80$2.90$2.77 07/02$2.17–$8.10$2.77--
$80.00Feb 19$2.70$4.60$3.65$3.78 07/07$3.13–$8.90$3.65--
$80.00Jan 21$7.70$9.70$8.70$7.48 06/30$7.95–$15.25$7.70--
$45.00Feb 19$19.50$22.90$21.20$20.30 07/10$18.30–$31.05$20.30--
$45.00Jan 21$23.00$25.60$24.30$24.60 06/22$20.75–$33.70$24.30--
$85.00Jul 17$0.00$0.75$0.38$0.05 07/10$0.03–$0.75$0.05--
$85.00Aug 21$0.00$0.65$0.33$0.25 07/10$0.20–$2.05$0.25236
$85.00Sep 18$0.35$0.55$0.45$0.40 07/09$0.38–$2.85$0.40--
$85.00Nov 20$1.25$1.95$1.60$1.60 07/07$1.00–$5.20$1.60--
$85.00Dec 18$1.20$2.35$1.78$1.75 07/07$1.13–$5.30$1.75--
$85.00Jan 15$1.60$2.80$2.20$2.10 07/02$1.53–$6.25$2.10--
$85.00Feb 19$1.75$3.90$2.83$2.65 06/25$2.28–$7.15$2.65--
$85.00Jan 21$6.50$8.50$7.50$7.61 06/25$6.20–$13.85$7.50--
$40.00Aug 21$22.50$25.80$24.15$23.30 06/22$20.25–$34.90$23.30--
$40.00Dec 18$23.90$26.30$25.10$23.00 06/24$21.85–$25.15$23.90--
$40.00Jan 15$22.90$26.60$24.75$23.50 07/10$21.70–$35.50$23.50--
$40.00Feb 19$23.50$27.00$25.25$38.00 05/19$22.15–$35.35$25.25--
$40.00Jan 21$25.50$29.00$27.25$26.35 07/10$24.00–$37.25$26.35--
$90.00Jul 17$0.00$0.40$0.20$0.30 07/01$0.03–$1.23$0.20--
$90.00Aug 21$0.05$0.20$0.13$0.22 07/08$0.10–$1.30$0.13--
$90.00Sep 18$0.20$0.35$0.28$0.25 07/09$0.20–$1.98$0.25--
$90.00Nov 20$0.35$1.40$0.88$0.85 07/02$0.70–$3.45$0.85--
$90.00Dec 18$1.00$1.75$1.38$1.11 07/02$0.88–$4.25$1.11--
$90.00Jan 15$0.75$2.30$1.53$1.45 07/09$1.10–$4.90$1.45--
$90.00Feb 19$1.55$2.75$2.15$1.70 06/25$1.68–$5.75$1.70--
$90.00Jan 21$5.40$7.40$6.40$10.00 06/18$5.70–$12.10$6.40--
$95.00Jul 17$0.00$0.60$0.30$0.20 06/15$0.13–$1.17$0.20--
$95.00Aug 21$0.00$0.30$0.15$0.15 06/26$0.13–$1.65$0.15--
$95.00Sep 18$0.10$0.20$0.15$0.15 07/09$0.15–$1.45$0.15--
$95.00Nov 20$0.30$1.00$0.65$0.67 07/08$0.60–$2.60$0.65--
$95.00Dec 18$0.50$1.30$0.90$0.70 07/01$0.45–$3.22$0.70--
$95.00Jan 15$0.50$1.65$1.08$1.17 07/10$0.90–$3.80$1.08--
$95.00Feb 19$1.20$2.15$1.67$1.90 06/24$1.30–$4.70$1.67--
$95.00Jan 21$4.40$6.10$5.25$5.26 07/08$4.60–$10.40$5.25--
$100.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.08–$1.08$0.05--
$100.00Aug 21$0.00$1.35$0.68$0.33 06/26$0.08–$1.33$0.33--
$100.00Sep 18$0.05$0.15$0.10$0.16 06/26$0.10–$1.02$0.10--
$100.00Nov 20$0.10$0.70$0.40$0.43 07/02$0.30–$2.10$0.40--
$100.00Jan 15$0.50$1.60$1.05$0.79 06/30$0.68–$3.13$0.79--
$100.00Feb 19$0.85$1.60$1.23$1.10 06/25$0.80–$3.70$1.10--
$100.00Jan 21$3.00$5.70$4.35$4.00 06/30$4.05–$9.25$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$2.00$1.00$0.05 07/07$0.13–$1.23$0.05--
$105.00Sep 18$0.00$0.35$0.18$0.25 06/18$0.18–$1.33$0.18--
$105.00Nov 20$0.00$0.80$0.40$2.55 05/22$0.23–$1.88$0.40--
$105.00Dec 18$0.10$2.65$1.38$0.40 06/25$0.43–$1.92$0.40--
$105.00Jan 15$0.20$2.90$1.55$0.65 06/30$0.55–$2.38$0.65--
$105.00Feb 19$0.40$1.60$1.00$2.55 07/01$0.90–$3.03$1.00--
$105.00Jan 21$3.00$6.00$4.50$3.44 07/01$3.95–$7.90$3.44--
$110.00Aug 21$0.00$1.15$0.57$0.01 07/10$0.22–$0.57$0.01--
$110.00Sep 18$0.00$2.20$1.10$0.55 06/12$0.28–$1.25$0.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$1.55$2.40$1.98$2.65 07/10$0.55–$5.75$1.98342
$65.00Aug 21$4.50$5.20$4.85$5.30 07/10$2.08–$7.25$4.85415
$65.00Sep 18$5.40$7.20$6.30$7.45 07/09$2.68–$8.30$6.30--
$65.00Nov 20$6.90$8.10$7.50$8.60 07/06$4.40–$9.80$7.5048
$65.00Dec 18$7.30$9.60$8.45$9.38 07/02$4.70–$9.75$8.45--
$65.00Jan 15$7.60$10.00$8.80$10.17 06/26$5.25–$10.55$8.80--
$65.00Feb 19$8.70$10.00$9.35$10.40 06/24$6.05–$11.30$9.35--
$65.00Jan 21$11.50$16.30$13.90$15.00 06/30$11.00–$15.70$13.90--
$60.00Jul 17$0.10$0.25$0.18$0.40 07/10$0.18–$2.28$0.18890
$60.00Aug 21$2.35$3.10$2.73$3.03 07/10$1.10–$4.75$2.73629
$60.00Sep 18$2.50$4.10$3.30$4.10 07/10$1.58–$5.30$3.30302
$60.00Nov 20$4.90$5.50$5.20$6.00 07/07$2.98–$6.75$5.20--
$60.00Dec 18$5.00$6.20$5.60$6.15 07/02$3.25–$7.30$5.60--
$60.00Jan 15$5.40$6.50$5.95$7.28 07/09$3.70–$7.45$5.95--
$60.00Feb 19$5.90$7.50$6.70$7.30 07/07$4.35–$8.50$6.70--
$60.00Jan 21$9.50$11.70$10.60$12.30 06/30$8.80–$12.85$10.60--
$70.00Jul 17$5.30$7.10$6.20$6.90 07/10$1.35–$9.95$6.20--
$70.00Aug 21$7.50$9.60$8.55$9.50 07/09$3.60–$11.05$8.55--
$70.00Sep 18$8.30$10.00$9.15$11.34 06/25$4.25–$11.80$9.15--
$70.00Nov 20$10.30$11.10$10.70$13.00 06/30$6.20–$12.90$10.70--
$70.00Dec 18$10.50$12.60$11.55$11.45 06/22$6.65–$13.10$11.45--
$70.00Jan 15$10.30$13.10$11.70$11.75 07/07$7.00–$14.05$11.70--
$70.00Feb 19$11.30$14.00$12.65$12.25 06/24$8.15–$14.20$12.25--
$70.00Jan 21$14.50$19.00$16.75$18.10 06/30$13.50–$18.55$16.75--
$55.00Jul 17$0.00$0.80$0.40$0.09 07/10$0.18–$1.70$0.09147
$55.00Aug 21$1.05$1.45$1.25$1.45 07/10$0.70–$2.35$1.25232
$55.00Sep 18$1.25$2.05$1.65$2.50 07/06$0.95–$2.75$1.65115
$55.00Nov 20$2.50$4.50$3.50$3.70 07/07$1.88–$4.45$3.50--
$55.00Dec 18$3.20$4.60$3.90$4.00 07/07$2.13–$5.00$3.90--
$55.00Jan 15$3.30$5.20$4.25$4.70 06/29$2.58–$6.25$4.25--
$55.00Feb 19$4.00$6.00$5.00$6.03 06/30$3.20–$6.05$5.00--
$55.00Jan 21$7.30$10.80$9.05$9.90 06/30$6.95–$10.05$9.05--
$75.00Jul 17$10.00$11.90$10.95$11.50 07/10$3.65–$14.55$10.95--
$75.00Aug 21$11.10$13.00$12.05$13.03 07/08$6.05–$15.05$12.05--
$75.00Sep 18$11.70$13.90$12.80$14.92 06/26$6.65–$15.60$12.80--
$75.00Nov 20$13.20$14.90$14.05$16.40 07/01$8.70–$16.70$14.05--
$75.00Dec 18$13.50$16.00$14.75$16.76 06/26$8.95–$17.50$14.75--
$75.00Jan 15$13.70$15.90$14.80$15.48 07/08$9.45–$17.00$14.80--
$75.00Feb 19$14.50$17.20$15.85$17.17 07/06$10.60–$17.80$15.85--
$75.00Jan 21$17.50$22.40$19.95$20.00 07/07$15.75–$21.75$19.95--
$50.00Jul 17$0.00$1.00$0.50$0.10 07/07$0.08–$0.55$0.10--
$50.00Aug 21$0.45$0.70$0.57$0.60 07/10$0.38–$1.08$0.57376
$50.00Sep 18$0.70$1.10$0.90$0.90 07/10$0.53–$2.00$0.90--
$50.00Nov 20$1.65$2.30$1.98$2.30 07/10$1.20–$2.95$1.98--
$50.00Dec 18$1.95$2.80$2.38$3.00 06/29$1.53–$3.10$2.38--
$50.00Jan 15$1.95$3.30$2.63$4.00 06/25$1.53–$3.80$2.63--
$50.00Feb 19$3.00$4.10$3.55$3.70 07/10$2.03–$4.25$3.55--
$50.00Jan 21$5.50$7.30$6.40$6.70 07/07$5.35–$7.85$6.40--
$80.00Jul 17$14.40$17.80$16.10$17.29 07/08$6.85–$20.05$16.10--
$80.00Aug 21$15.00$18.30$16.65$20.45 06/30$8.95–$19.80$16.65--
$80.00Sep 18$15.40$18.40$16.90$16.80 06/24$9.35–$20.10$16.80--
$80.00Nov 20$17.90$18.70$18.30$18.60 06/29$11.55–$20.80$18.3045
$80.00Dec 18$17.40$19.60$18.50$15.80 06/18$11.65–$21.70$17.40--
$80.00Jan 15$17.60$20.00$18.80$19.11 06/29$12.30–$21.60$18.80--
$80.00Feb 19$18.20$20.90$19.55$21.76 06/30$13.15–$22.05$19.55--
$80.00Jan 21$21.00$25.50$23.25$24.50 07/07$18.30–$25.25$23.25--
$45.00Jul 17$0.00$0.25$0.13$0.18 06/08$0.10–$1.08$0.13--
$45.00Aug 21$0.00$0.45$0.23$0.30 07/08$0.23–$1.18$0.23--
$45.00Sep 18$0.25$0.80$0.53$0.62 07/06$0.38–$1.20$0.53--
$45.00Nov 20$0.65$1.60$1.13$1.60 06/30$0.63–$1.65$1.13--
$45.00Dec 18$1.10$1.70$1.40$1.20 06/18$1.02–$1.85$1.20--
$45.00Jan 15$1.25$2.20$1.73$2.25 06/25$1.15–$2.90$1.73--
$45.00Feb 19$1.65$2.80$2.22$2.75 06/26$1.30–$2.78$2.22--
$45.00Jan 21$3.70$7.10$5.40$4.32 06/18$3.80–$6.50$4.32--
$85.00Jul 17$19.40$22.90$21.15$21.60 06/23$10.90–$25.15$21.15--
$85.00Aug 21$20.00$23.10$21.55$22.37 07/07$12.45–$25.25$21.55--
$85.00Sep 18$20.50$22.70$21.60$24.23 07/01$13.10–$24.80$21.60--
$85.00Nov 20$21.40$23.90$22.65$24.43 07/06$14.65–$25.75$22.65--
$85.00Dec 18$21.70$24.20$22.95$24.51 07/06$14.95–$25.80$22.95--
$85.00Jan 15$21.70$24.30$23.00$23.67 07/07$15.70–$26.20$23.00--
$85.00Feb 19$22.10$25.10$23.60$15.33 06/03$16.55–$26.05$22.10--
$85.00Jan 21$24.50$28.60$26.55$21.10 05/22$21.65–$29.50$24.50--
$40.00Jul 17$0.00$2.15$1.08$0.10 06/15$0.13–$1.08$0.10--
$40.00Aug 21$0.00$2.20$1.10$0.15 06/30$0.23–$1.18$0.15--
$40.00Sep 18$0.10$0.55$0.33$0.35 05/29$0.20–$1.20$0.33--
$40.00Nov 20$0.20$1.00$0.60$0.85 06/22$0.50–$1.58$0.60--
$40.00Dec 18$0.50$1.55$1.02$1.06 06/30$0.90–$1.78$1.02--
$40.00Jan 15$0.60$1.50$1.05$1.20 07/02$0.73–$1.25$1.05--
$40.00Feb 19$0.85$2.40$1.63$1.25 06/18$0.80–$2.38$1.25--
$40.00Jan 21$3.30$5.00$4.15$3.50 07/10$2.80–$5.00$3.50--
$90.00Jul 17$25.10$27.90$26.50$13.15 06/11$15.45–$30.20$25.10--
$90.00Aug 21$25.00$27.80$26.40$13.02 06/05$16.60–$29.60$25.00--
$90.00Sep 18$24.80$27.60$26.20$14.39 06/08$17.15–$29.85$24.80--
$90.00Jan 21$28.60$32.30$30.45$22.27 06/05$24.90–$33.50$28.60--
$35.00Dec 18$0.00$0.85$0.43$0.65 06/30$0.40–$1.35$0.43--
$35.00Jan 15$0.10$1.10$0.60$0.70 07/06$0.60–$1.68$0.60--
$35.00Feb 19$0.00$2.20$1.10$1.13 06/25$0.83–$1.68$1.10--
$35.00Jan 21$1.80$3.10$2.45$2.87 06/30$2.33–$3.20$2.45--
$95.00Jul 17$29.40$33.00$31.20$21.00 06/15$20.85–$35.05$29.40--
$95.00Aug 21$29.70$33.00$31.35$33.69 07/01$21.05–$35.15$31.35--
$95.00Sep 18$30.00$32.90$31.45$34.65 06/30$21.30–$35.05$31.45--
$95.00Nov 20$30.00$33.50$31.75$33.95 07/01$22.55–$34.75$31.75--
$95.00Dec 18$30.20$33.00$31.60$28.35 06/18$22.70–$34.85$30.20--
$95.00Jan 15$30.30$33.40$31.85$35.00 06/30$23.10–$35.00$31.85--
$95.00Feb 19$30.90$33.70$32.30$32.20 06/23$23.85–$35.40$32.20--
$100.00Jul 17$34.40$38.10$36.25$32.60 06/18$25.60–$40.25$34.40--
$100.00Aug 21$34.60$37.90$36.25$31.98 06/18$25.75–$40.25$34.60--
$100.00Sep 18$34.60$37.90$36.25$39.38 06/26$26.20–$40.10$36.25--
$100.00Nov 20$34.80$38.40$36.60$36.70 06/22$26.75–$39.65$36.60--
$100.00Jan 15$35.10$38.10$36.60$39.45 06/26$27.35–$40.10$36.60--

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 144
Total Puts 502
Put/Call Ratio 3.49
Net Difference -358

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,936
Total Puts 1,330
Average Put/Call Ratio 0.98
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