Tour v340
BAH
BOOZ ALLEN HAMILTON A
$63.94 +0.60%
$64.22 (+0.44%)🌙
as of 07/15 06:21 PM
(7/14 18:37) ◀
|
Wednesday, July 15, 2026 (6:21pm)
January 2026
|
▶ (7/16 18:12)
◀ 7/15 18:21 ▶

Option Volume

Detail
ℹ
Current (07/15) 478
Calls: 171 (36%)
Puts: 307 (64%)
Prior (07/14) 646
Calls: 144 (22%)
Puts: 502 (78%)
Current vs Prior -26.01%
Calls: +18.75% (Calls)
Puts: -38.84% (Puts)
Prior 7-Day Total 4,165
Calls: 2,451 (59%)
Puts: 1,714 (41%)
Prior 7-Day Average 595
Calls: 350 (59%)
Puts: 244 (41%)
Current vs Prior 7-Day Avg -19.66%
Calls: -51.16%
Puts: +25.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $215.3K
Calls: $32.8K (15%)
Puts: $182.5K (85%)
Prior (07/14) $277.4K
Calls: $35.7K (13%)
Puts: $241.7K (87%)
Current vs Prior -22.40%
Calls: -8.15%
Puts: -24.50%
Prior 7-Day Total $1.17M
Calls: $501.8K (43%)
Puts: $665.1K (57%)
Prior 7-Day Average $166.7K
Calls: $71.7K (43%)
Puts: $95.0K (57%)
Current vs Prior 7-Day Avg +29.15%
Calls: -54.23%
Puts: +92.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.80
Prior (07/14) 3.49
Current vs Prior -48.50%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg +21.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 4,989
Calls: 3,018 (60%)
Puts: 1,971 (40%)
Prior (07/14) 5,852
Calls: 2,311 (39%)
Puts: 3,541 (61%)
Current vs Prior -14.75%
Prior 7-Day Total 37,764
Calls: 19,589 (52%)
Puts: 18,175 (48%)
Prior 7-Day Average 5,394
Calls: 2,798 (52%)
Puts: 2,596 (48%)
Current vs Prior 7-Day Avg -7.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.61% | 13.29%3.61% | 13.29%
Prior 4.14% | 12.51%4.14% | 12.51%
Current vs Prior -12.69% | +6.28%-12.69% | +6.28%
Prior 7-Day Avg 5.36% | 13.69%5.36% | 13.69%
Current vs 7-Day Avg -32.57% | -2.92%-32.57% | -2.92%
Prior 7-Day Eod 4.14% | 12.51%4.14% | 12.51%
Current vs 7-Day Eod -12.69% | +6.28%-12.69% | +6.28%
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 bearish conviction with 85% of dollar volume in puts ($182.5K) vs calls ($32.8K). Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio dropping 48% - sentiment shifting bullish. Call-heavy open interest (3,018 calls vs 1,971 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 1 of results (avg 6.2%, best 6.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 217.808.30$8.056.2%1060.69144

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.79, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 173.405.50$4.4547.2%90.88177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 175.606.50$6.0514.9%1051.00198
$75.00Jul 179.6012.00$10.8022.2%10.93--
$80.00Aug 2115.1017.00$16.0511.8%40.88104
$75.00Aug 2110.9012.90$11.9016.8%40.82115
$70.00Aug 217.808.30$8.056.2%1060.69144

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 365, top 106)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.051.40$0.73184.9%340.39197
$70.00Aug 211.552.20$1.8834.6%220.30158
$65.00Aug 213.403.80$3.6011.1%180.48198
$75.00Aug 210.751.10$0.9337.6%110.171.2K
$60.00Jul 173.405.50$4.4547.2%90.88177
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 217.808.30$8.056.2%1060.69144
$70.00Jul 175.606.50$6.0514.9%1051.00198
$50.00Aug 210.400.60$0.5040.0%180.09376
$65.00Aug 214.605.20$4.9012.2%70.52--
$60.00Jul 170.050.40$0.23152.2%50.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 101.1%, max 218.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21149.5%51.9%188.0%121.2K
$65.00Jul 17Aug 2159.1%53.0%11.4%52395
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 21187.1%58.7%218.8%19376
$75.00Jul 17Aug 21149.5%51.9%188.0%5115
$60.00Jul 17Aug 2180.2%50.4%59.0%10617
$70.00Jul 17Aug 2167.9%51.9%30.8%211342
$65.00Jul 17Aug 2159.1%53.0%11.4%12--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 75.92, avg 13.07)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$75.00Jul 17$0.48$9.52$0.4819.83$65.48
$75.00$80.00Aug 21$0.38$4.62$0.3812.16$75.38
$70.00$75.00Aug 21$0.95$4.05$0.954.26$70.95
$65.00$70.00Aug 21$1.72$3.28$1.721.91$66.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$50.00Jul 17$0.13$9.87$0.1375.92$59.87
$50.00$45.00Aug 21$0.30$4.70$0.3015.67$49.70
$55.00$50.00Aug 21$0.63$4.37$0.636.94$54.37
$60.00$55.00Aug 21$1.32$3.68$1.322.79$58.68
$65.00$60.00Jul 17$1.35$3.65$1.352.70$63.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 19.00, avg 2.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Jul 17$3.72$3.72$1.282.91$63.72
$65.00$70.00Aug 21$1.72$1.72$3.280.52$66.72
$70.00$75.00Aug 21$0.95$0.95$4.050.23$70.95
$75.00$80.00Aug 21$0.38$0.38$4.620.08$75.38
$65.00$75.00Jul 17$0.48$0.48$9.520.05$65.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$70.00Jul 17$4.75$4.75$0.2519.00$70.25
$70.00$65.00Jul 17$4.47$4.47$0.538.43$65.53
$80.00$75.00Aug 21$4.15$4.15$0.854.88$75.85
$75.00$70.00Aug 21$3.85$3.85$1.153.35$71.15
$70.00$65.00Aug 21$3.15$3.15$1.851.70$66.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.80, cheapest $0.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$0.68149.5%51.9%
$65.00Jul 17Aug 21$2.8759.1%53.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$0.40187.1%58.7%
$75.00Jul 17Aug 21$1.10149.5%51.9%
$70.00Jul 17Aug 21$2.0067.9%51.9%
$60.00Jul 17Aug 21$2.2280.2%50.4%
$65.00Jul 17Aug 21$3.3259.1%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.61% of stock, avg 14.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$0.73$1.58$2.31$62.69$67.313.61%
$60.00Jul 17$4.45$0.23$4.68$55.32$64.687.32%
$65.00Aug 21$3.60$4.90$8.50$56.50$73.5013.29%
$70.00Aug 21$1.88$8.05$9.93$60.07$79.9315.53%
$75.00Jul 17$0.25$10.80$11.05$63.95$86.0517.28%
$75.00Aug 21$0.93$11.90$12.83$62.17$87.8320.07%
$80.00Aug 21$0.55$16.05$16.60$63.40$96.6025.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.75% of stock, avg 4.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$60.00Jul 17$0.25$0.23$0.48$59.52$75.48
$65.00$60.00Jul 17$0.73$0.23$0.96$59.04$65.96
$80.00$50.00Aug 21$0.55$0.50$1.05$48.95$81.05
$75.00$50.00Aug 21$0.93$0.50$1.43$48.57$76.43
$80.00$55.00Aug 21$0.55$1.13$1.68$53.32$81.68
$75.00$55.00Aug 21$0.93$1.13$2.06$52.94$77.06
$70.00$50.00Aug 21$1.88$0.50$2.38$47.62$72.38
$80.00$60.00Aug 21$0.55$2.45$3.00$57.00$83.00
$70.00$55.00Aug 21$1.88$1.13$3.01$51.99$73.01
$75.00$60.00Aug 21$0.93$2.45$3.38$56.62$78.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.40, avg credit $2.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
65/7075/80Aug 21$3.53$1.472.40$66.47$78.53
60/6570/75Aug 21$3.40$1.602.12$61.60$73.40
55/6065/70Aug 21$3.04$1.961.55$56.96$68.04
60/6575/80Aug 21$2.83$2.171.30$62.17$77.83
50/5565/70Aug 21$2.35$2.650.89$52.65$67.35
55/6070/75Aug 21$2.27$2.730.83$57.73$72.27
45/5065/70Aug 21$2.02$2.980.68$47.98$67.02
55/6075/80Aug 21$1.70$3.300.52$58.30$76.70
50/5570/75Aug 21$1.58$3.420.46$53.42$71.58
45/5070/75Aug 21$1.25$3.750.33$48.75$71.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 16.86, cheapest $0.28)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.57$4.437.77
$65.00$70.00$75.00Aug 21$0.77$4.235.49
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$70.00$75.00Jul 17$0.28$4.7216.86
$70.00$75.00$80.00Aug 21$0.30$4.7015.67
$45.00$50.00$55.00Aug 21$0.33$4.6714.15
$50.00$55.00$60.00Aug 21$0.69$4.316.25
$60.00$65.00$70.00Aug 21$0.70$4.306.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $--, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 21-$0.16$4.84
$75.00$80.001:2Aug 21-$0.17$4.83
$65.00$75.001:2Jul 17$0.23$9.77
$70.00$75.001:2Aug 21$0.02$4.98
$60.00$65.001:2Jul 17$2.99$2.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21$0.00$5.00
$75.00$70.001:2Jul 17-$1.30$3.70
$70.00$65.001:2Aug 21-$1.75$3.25
$75.00$70.001:2Aug 21-$4.20$0.80
$60.00$50.001:2Jul 17$0.03$9.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.32%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$3.400.481.7%5.32%6.98%18198
$70.00Aug 21$1.550.309.5%2.42%11.90%22158
$75.00Aug 21$0.750.1717.3%1.17%18.47%111.2K
$80.00Aug 21$0.350.1125.1%0.55%25.66%6545

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 $65.00 08-21 call last traded $3.09 on 07/10 (now $3.40/$3.80) — try a limit near $3.40. Also watch the $70.00 09-18 call last traded $2.20 on 07/06 (now $2.45/$2.90) — try a limit near $2.45; the $80.00 02-19 call last traded $3.78 on 07/07 (now $3.60/$4.30) — try a limit near $3.78. Most tradeable put: the $70.00 08-21 put last traded $9.50 on 07/09 (now $7.80/$8.30) — try a limit near $8.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.05$1.40$0.73$0.51 07/10$0.43–$10.25$0.51197
$65.00Aug 21$3.40$3.80$3.60$3.09 07/10$2.63–$11.70$3.40198
$65.00Sep 18$4.30$5.00$4.65$3.50 07/09$3.13–$12.35$4.30--
$65.00Nov 20$6.10$7.20$6.65$6.60 07/07$4.95–$14.00$6.60--
$65.00Dec 18$6.40$7.80$7.10$7.00 07/10$5.30–$14.35$7.00147
$65.00Jan 15$6.40$9.30$7.85$7.12 07/09$6.20–$15.30$7.12--
$65.00Feb 19$7.60$10.10$8.85$7.70 07/06$6.95–$15.85$7.70--
$65.00Jan 21$12.60$15.80$14.20$12.60 07/09$11.85–$21.00$12.60--
$60.00Jul 17$3.40$5.50$4.45$2.40 07/09$2.47–$14.95$3.40177
$60.00Aug 21$6.10$6.70$6.40$5.00 07/09$4.70–$15.85$6.10--
$60.00Sep 18$6.80$8.40$7.60$6.90 07/07$5.70–$16.10$6.90--
$60.00Dec 18$8.80$10.90$9.85$9.50 07/08$7.25–$17.65$9.50--
$60.00Jan 15$9.50$11.60$10.55$8.10 07/01$8.00–$18.55$9.50--
$60.00Feb 19$10.10$12.40$11.25$9.00 07/01$8.95–$19.05$10.10--
$60.00Jan 21$14.90$17.60$16.25$15.40 07/07$13.55–$23.75$15.40--
$70.00Jul 17$0.00$0.10$0.05$0.10 07/09$0.05–$6.20$0.05--
$70.00Aug 21$1.55$2.20$1.88$1.59 07/10$1.20–$8.00$1.59158
$70.00Sep 18$2.45$2.90$2.68$2.20 07/06$1.83–$9.00$2.45185
$70.00Nov 20$4.40$5.30$4.85$4.77 07/07$3.45–$11.10$4.77--
$70.00Dec 18$4.90$5.80$5.35$3.97 06/30$3.65–$11.65$4.90--
$70.00Jan 15$4.90$6.50$5.70$4.90 07/06$4.30–$12.55$4.90--
$70.00Feb 19$5.80$7.40$6.60$6.15 07/10$5.65–$13.60$6.15--
$70.00Jan 21$10.70$13.80$12.25$11.63 07/08$10.10–$18.50$11.63--
$55.00Jul 17$8.20$10.80$9.50$6.70 07/06$5.75–$19.60$8.20--
$55.00Aug 21$9.50$11.40$10.45$19.40 06/17$7.90–$20.60$10.45--
$55.00Sep 18$9.80$11.90$10.85$10.20 06/25$8.35–$20.80$10.20--
$55.00Nov 20$11.40$13.60$12.50$24.98 06/09$10.15–$21.40$12.50--
$55.00Jan 15$12.70$14.50$13.60$21.36 05/14$11.05–$22.25$13.60--
$55.00Feb 19$11.80$15.20$13.50$17.57 06/18$11.85–$22.75$13.50--
$55.00Jan 21$17.30$20.30$18.80$18.06 07/07$15.70–$27.50$18.06--
$75.00Jul 17$0.00$0.50$0.25$0.24 07/08$0.08–$3.08$0.24--
$75.00Aug 21$0.75$1.10$0.93$0.72 07/10$0.65–$5.65$0.751.2K
$75.00Sep 18$1.35$1.90$1.63$1.27 07/09$1.10–$5.75$1.3573
$75.00Nov 20$3.00$3.80$3.40$3.37 07/07$2.15–$8.25$3.37--
$75.00Dec 18$3.50$4.30$3.90$3.80 07/07$2.53–$9.10$3.80--
$75.00Jan 15$3.80$4.90$4.35$3.20 07/01$3.08–$9.95$3.80--
$75.00Jan 21$8.60$11.10$9.85$10.02 07/08$8.00–$16.75$9.85--
$50.00Jul 17$13.40$15.30$14.35$11.50 07/06$10.60–$24.30$13.40--
$50.00Aug 21$14.10$15.90$15.00$28.84 06/09$11.70–$25.30$15.00--
$50.00Nov 20$15.10$17.30$16.20$13.62 06/26$13.40–$25.90$15.10--
$50.00Dec 18$15.50$17.60$16.55$15.70 06/25$13.25–$25.95$15.70--
$50.00Jan 15$15.70$18.20$16.95$14.95 06/30$14.10–$26.30$15.70--
$50.00Feb 19$16.50$18.60$17.55$14.60 06/30$14.55–$26.85$16.50--
$50.00Jan 21$19.50$23.00$21.25$20.35 07/08$18.00–$30.30$20.35--
$80.00Jul 17$0.00$0.05$0.03$0.13 07/08$0.03–$1.23$0.03--
$80.00Aug 21$0.35$0.75$0.55$0.44 07/10$0.35–$3.25$0.44545
$80.00Sep 18$0.75$0.95$0.85$0.96 07/10$0.65–$4.00$0.8534
$80.00Nov 20$2.00$2.70$2.35$2.12 07/07$1.58–$6.30$2.12--
$80.00Dec 18$2.45$3.20$2.83$2.05 06/30$1.83–$6.95$2.45--
$80.00Jan 15$2.35$3.70$3.03$2.77 07/02$2.17–$7.80$2.77--
$80.00Feb 19$3.60$4.30$3.95$3.78 07/07$3.13–$8.75$3.7832
$80.00Jan 21$7.80$10.00$8.90$7.48 06/30$7.95–$15.20$7.80--
$45.00Feb 19$19.10$22.70$20.90$20.30 07/10$18.30–$30.90$20.30--
$45.00Jan 21$22.50$26.00$24.25$24.60 06/22$20.75–$33.70$24.25--
$85.00Jul 17$0.00$0.40$0.20$0.05 07/10$0.03–$0.55$0.05--
$85.00Aug 21$0.15$0.25$0.20$0.25 07/10$0.20–$1.98$0.20--
$85.00Sep 18$0.40$0.55$0.48$0.40 07/09$0.38–$2.80$0.40101
$85.00Nov 20$1.30$1.95$1.63$1.60 07/07$1.00–$4.55$1.60--
$85.00Dec 18$1.65$2.05$1.85$1.75 07/07$1.13–$5.30$1.75--
$85.00Jan 15$1.65$2.75$2.20$2.10 07/02$1.53–$5.70$2.10--
$85.00Feb 19$2.50$3.50$3.00$2.65 06/25$2.28–$6.85$2.65--
$85.00Jan 21$6.60$8.50$7.55$7.61 06/25$6.20–$13.85$7.55--
$40.00Aug 21$22.90$26.20$24.55$23.30 06/22$20.25–$34.45$23.30--
$40.00Dec 18$24.00$26.70$25.35$23.00 06/24$21.85–$25.35$24.00--
$40.00Jan 15$24.30$26.70$25.50$23.50 07/10$21.70–$35.25$24.30--
$40.00Feb 19$24.50$27.00$25.75$38.00 05/19$22.15–$35.35$25.75--
$40.00Jan 21$25.00$29.50$27.25$26.35 07/10$24.00–$37.00$26.35--
$90.00Jul 17$0.00$0.95$0.48$0.30 07/01$0.03–$1.23$0.30--
$90.00Aug 21$0.00$0.25$0.13$0.22 07/08$0.10–$1.25$0.13--
$90.00Sep 18$0.20$0.30$0.25$0.25 07/09$0.20–$1.70$0.25--
$90.00Nov 20$0.80$1.40$1.10$0.85 07/02$0.70–$3.38$0.85--
$90.00Dec 18$1.05$1.75$1.40$1.11 07/02$0.88–$4.25$1.11--
$90.00Jan 15$1.10$2.10$1.60$1.45 07/09$1.10–$4.75$1.45--
$90.00Feb 19$1.80$2.75$2.28$1.70 06/25$1.68–$5.50$1.80--
$90.00Jan 21$5.40$7.40$6.40$10.00 06/18$5.70–$11.85$6.40--
$95.00Jul 17$0.00$0.75$0.38$0.20 06/15$0.28–$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$0.10$0.90$0.50$0.15 07/09$0.15–$1.45$0.15--
$95.00Nov 20$0.55$1.20$0.88$0.67 07/08$0.60–$2.58$0.67--
$95.00Dec 18$0.70$1.30$1.00$0.70 07/01$0.45–$3.22$0.70--
$95.00Jan 15$0.75$1.60$1.18$1.17 07/10$0.90–$3.78$1.17--
$95.00Feb 19$1.30$2.15$1.73$1.90 06/24$1.30–$4.35$1.73--
$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$1.15$0.57$0.33 06/26$0.08–$1.33$0.33--
$100.00Sep 18$0.00$0.15$0.08$0.16 06/26$0.08–$0.85$0.08--
$100.00Nov 20$0.35$0.55$0.45$0.43 07/02$0.30–$1.85$0.43--
$100.00Jan 15$0.55$1.25$0.90$0.79 06/30$0.68–$3.13$0.79--
$100.00Feb 19$0.95$1.65$1.30$1.10 06/25$0.80–$3.63$1.10--
$100.00Jan 21$3.70$5.70$4.70$4.00 06/30$4.05–$8.65$4.00--
$105.00Jul 17$0.00$2.15$1.08$0.35 06/01$0.38–$1.10$0.35--
$105.00Aug 21$0.00$0.75$0.38$0.05 07/07$0.13–$1.23$0.05--
$105.00Sep 18$0.00$0.15$0.08$0.25 06/18$0.08–$1.33$0.08--
$105.00Nov 20$0.05$0.40$0.23$2.55 05/22$0.23–$1.88$0.23--
$105.00Dec 18$0.30$0.95$0.63$0.40 06/25$0.43–$1.85$0.40--
$105.00Jan 15$0.35$2.90$1.63$0.65 06/30$0.55–$2.33$0.65--
$105.00Feb 19$0.70$1.45$1.08$2.55 07/01$0.90–$2.83$1.08--
$105.00Jan 21$3.10$5.00$4.05$3.44 07/01$3.95–$7.65$3.44--
$110.00Aug 21$0.00$0.75$0.38$0.01 07/10$0.25–$0.57$0.01--
$110.00Sep 18$0.00$0.75$0.38$0.55 06/12$0.28–$1.25$0.38--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$1.15$2.00$1.58$2.65 07/10$0.55–$5.75$1.58--
$65.00Aug 21$4.60$5.20$4.90$5.30 07/10$2.17–$7.25$4.90--
$65.00Sep 18$5.00$5.90$5.45$7.45 07/09$2.68–$8.30$5.45--
$65.00Nov 20$6.80$7.90$7.35$8.60 07/06$4.40–$9.80$7.3550
$65.00Dec 18$7.30$8.40$7.85$9.38 07/02$4.70–$9.75$7.85--
$65.00Jan 15$7.70$9.10$8.40$10.17 06/26$5.85–$10.55$8.40--
$65.00Feb 19$8.70$10.00$9.35$10.40 06/24$6.10–$11.30$9.35--
$65.00Jan 21$12.00$14.20$13.10$15.00 06/30$11.60–$15.70$13.10--
$60.00Jul 17$0.05$0.40$0.23$0.40 07/10$0.18–$2.28$0.23--
$60.00Aug 21$2.25$2.65$2.45$3.03 07/10$1.25–$4.75$2.45617
$60.00Sep 18$2.75$3.70$3.23$4.10 07/10$1.58–$5.30$3.23--
$60.00Nov 20$4.40$5.50$4.95$6.00 07/07$2.98–$6.75$4.95--
$60.00Dec 18$4.80$5.90$5.35$6.15 07/02$3.33–$7.30$5.35--
$60.00Jan 15$5.20$6.60$5.90$7.28 07/09$3.70–$7.45$5.90--
$60.00Feb 19$5.90$7.50$6.70$7.30 07/07$4.35–$8.50$6.70--
$60.00Jan 21$9.50$11.80$10.65$12.30 06/30$8.80–$12.85$10.65--
$70.00Jul 17$5.60$6.50$6.05$6.90 07/10$1.35–$9.95$6.05198
$70.00Aug 21$7.80$8.30$8.05$9.50 07/09$3.60–$11.05$8.05144
$70.00Sep 18$7.60$9.50$8.55$11.34 06/25$4.25–$11.80$8.55--
$70.00Nov 20$9.40$11.50$10.45$13.00 06/30$6.20–$12.90$10.45--
$70.00Dec 18$10.00$12.20$11.10$11.45 06/22$6.70–$13.10$11.1014
$70.00Jan 15$10.20$13.00$11.60$11.75 07/07$7.10–$14.05$11.60--
$70.00Feb 19$11.30$12.80$12.05$12.25 06/24$8.20–$14.20$12.05--
$70.00Jan 21$14.90$17.30$16.10$18.10 06/30$13.55–$18.55$16.10--
$55.00Jul 17$0.00$0.25$0.13$0.09 07/10$0.13–$1.70$0.09--
$55.00Aug 21$0.90$1.35$1.13$1.45 07/10$0.70–$2.35$1.13268
$55.00Sep 18$1.40$2.05$1.73$2.50 07/06$0.98–$2.75$1.73--
$55.00Nov 20$2.70$3.60$3.15$3.70 07/07$1.88–$4.45$3.15--
$55.00Dec 18$3.00$4.00$3.50$4.00 07/07$2.13–$5.00$3.50--
$55.00Jan 15$3.30$4.30$3.80$4.70 06/29$2.60–$6.25$3.80--
$55.00Feb 19$4.00$5.40$4.70$6.03 06/30$3.20–$6.05$4.70--
$55.00Jan 21$7.30$9.50$8.40$9.90 06/30$6.95–$10.05$8.40--
$75.00Jul 17$9.60$12.00$10.80$11.50 07/10$3.65–$14.55$10.80--
$75.00Aug 21$10.90$12.90$11.90$13.03 07/08$6.05–$15.05$11.90115
$75.00Sep 18$11.40$13.50$12.45$14.92 06/26$6.65–$15.60$12.45--
$75.00Nov 20$12.80$15.20$14.00$16.40 07/01$8.70–$16.70$14.00--
$75.00Dec 18$13.30$14.90$14.10$16.76 06/26$9.05–$17.50$14.10--
$75.00Jan 15$13.70$16.30$15.00$15.48 07/08$9.85–$17.00$15.00--
$75.00Feb 19$14.60$16.70$15.65$17.17 07/06$10.65–$17.80$15.65--
$75.00Jan 21$18.00$21.50$19.75$20.00 07/07$16.25–$21.75$19.75--
$50.00Jul 17$0.00$0.20$0.10$0.10 07/07$0.08–$0.55$0.10--
$50.00Aug 21$0.40$0.60$0.50$0.60 07/10$0.38–$1.08$0.50376
$50.00Sep 18$0.65$1.10$0.88$0.90 07/10$0.53–$2.00$0.88--
$50.00Nov 20$1.60$2.20$1.90$2.30 07/10$1.20–$2.95$1.90--
$50.00Dec 18$1.80$2.50$2.15$3.00 06/29$1.58–$3.10$2.15--
$50.00Jan 15$2.40$3.00$2.70$4.00 06/25$1.53–$3.80$2.7073
$50.00Feb 19$2.90$3.50$3.20$3.70 07/10$2.03–$4.25$3.20--
$50.00Jan 21$5.40$8.00$6.70$6.70 07/07$5.35–$7.85$6.70--
$80.00Jul 17$14.00$17.30$15.65$17.29 07/08$6.85–$20.05$15.65--
$80.00Aug 21$15.10$17.00$16.05$20.45 06/30$8.95–$19.80$16.05104
$80.00Sep 18$15.70$17.80$16.75$16.80 06/24$9.35–$20.10$16.75--
$80.00Nov 20$16.60$19.10$17.85$18.60 06/29$11.55–$20.80$17.85--
$80.00Dec 18$17.20$19.40$18.30$15.80 06/18$11.85–$21.70$17.20--
$80.00Jan 15$17.30$19.80$18.55$19.11 06/29$12.50–$21.60$18.55--
$80.00Feb 19$18.00$20.40$19.20$21.76 06/30$13.50–$22.05$19.20--
$80.00Jan 21$21.00$24.20$22.60$24.50 07/07$19.15–$25.25$22.60--
$45.00Jul 17$0.00$0.15$0.08$0.18 06/08$0.08–$1.08$0.08--
$45.00Aug 21$0.10$0.30$0.20$0.30 07/08$0.20–$1.18$0.2012
$45.00Sep 18$0.25$0.85$0.55$0.62 07/06$0.38–$1.20$0.55--
$45.00Nov 20$0.80$1.65$1.23$1.60 06/30$0.73–$1.65$1.23--
$45.00Dec 18$1.00$1.60$1.30$1.20 06/18$1.08–$1.85$1.20--
$45.00Jan 15$1.15$1.75$1.45$2.25 06/25$1.15–$2.90$1.45--
$45.00Feb 19$1.60$2.40$2.00$2.75 06/26$1.38–$2.78$2.00--
$45.00Jan 21$3.90$5.60$4.75$4.32 06/18$4.00–$6.50$4.32--
$85.00Jul 17$19.00$22.60$20.80$21.60 06/23$11.00–$25.15$20.80--
$85.00Aug 21$19.50$22.20$20.85$22.37 07/07$12.45–$25.25$20.85--
$85.00Sep 18$20.00$22.40$21.20$24.23 07/01$13.20–$24.80$21.20--
$85.00Nov 20$21.10$23.30$22.20$24.43 07/06$14.65–$25.75$22.20--
$85.00Dec 18$21.40$23.60$22.50$24.51 07/06$15.10–$25.80$22.50--
$85.00Jan 15$21.40$23.80$22.60$23.67 07/07$15.70–$26.20$22.60--
$85.00Feb 19$21.90$24.40$23.15$15.33 06/03$16.70–$26.05$21.90--
$85.00Jan 21$25.00$27.80$26.40$21.10 05/22$21.65–$29.50$25.00--
$40.00Jul 17$0.00$0.05$0.03$0.10 06/15$0.03–$1.08$0.03--
$40.00Aug 21$0.00$0.35$0.18$0.15 06/30$0.18–$1.18$0.15--
$40.00Sep 18$0.00$0.80$0.40$0.35 05/29$0.20–$1.20$0.35--
$40.00Nov 20$0.40$1.15$0.77$0.85 06/22$0.50–$1.58$0.77--
$40.00Dec 18$0.55$1.00$0.78$1.06 06/30$0.78–$1.78$0.78--
$40.00Jan 15$0.60$1.50$1.05$1.20 07/02$0.78–$1.25$1.05--
$40.00Feb 19$0.85$2.15$1.50$1.25 06/18$0.83–$2.38$1.25--
$40.00Jan 21$3.40$4.00$3.70$3.50 07/10$2.80–$5.00$3.50--
$90.00Jul 17$24.00$27.50$25.75$13.15 06/11$15.45–$30.20$24.00--
$90.00Aug 21$24.60$27.10$25.85$13.02 06/05$16.65–$29.60$24.60--
$90.00Sep 18$24.80$27.20$26.00$14.39 06/08$17.35–$29.85$24.80--
$90.00Jan 21$28.50$31.60$30.05$22.27 06/05$24.90–$33.50$28.50--
$35.00Dec 18$0.10$1.80$0.95$0.65 06/30$0.40–$1.35$0.65--
$35.00Jan 15$0.20$1.05$0.63$0.70 07/06$0.60–$1.68$0.63--
$35.00Feb 19$0.00$1.25$0.63$1.13 06/25$0.63–$1.68$0.63--
$35.00Jan 21$1.75$3.50$2.63$2.87 06/30$2.33–$3.20$2.63--
$95.00Jul 17$29.00$32.50$30.75$21.00 06/15$20.85–$35.05$29.00--
$95.00Aug 21$29.40$32.00$30.70$33.69 07/01$21.05–$35.15$30.70--
$95.00Sep 18$29.60$32.10$30.85$34.65 06/30$21.60–$35.05$30.85--
$95.00Nov 20$30.00$32.20$31.10$33.95 07/01$22.75–$34.75$31.10--
$95.00Dec 18$30.00$32.60$31.30$28.35 06/18$22.80–$34.85$30.00--
$95.00Jan 15$30.00$32.40$31.20$35.00 06/30$23.10–$35.00$31.20--
$95.00Feb 19$30.50$33.10$31.80$32.20 06/23$24.05–$35.40$31.80--
$100.00Jul 17$34.00$37.90$35.95$32.60 06/18$25.60–$40.25$34.00--
$100.00Aug 21$34.20$38.30$36.25$31.98 06/18$25.75–$40.25$34.20--
$100.00Sep 18$34.20$38.30$36.25$39.38 06/26$26.25–$40.10$36.25--
$100.00Nov 20$34.50$37.20$35.85$36.70 06/22$27.10–$39.65$35.85--
$100.00Jan 15$34.70$37.40$36.05$39.45 06/26$27.65–$40.10$36.05--

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 171
Total Puts 307
Put/Call Ratio 1.80
Net Difference -136

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,451
Total Puts 1,714
Average Put/Call Ratio 1.47
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