Tour v344
BAH
BOOZ ALLEN HAMILTON A
$65.26 +2.06%
$65.39 (+0.20%)🌙
as of 07/16 06:12 PM
(7/15 18:21) ◀
|
Thursday, July 16, 2026 (6:12pm)
January 2026
|
▶ (7/17 18:14)
◀ 7/16 18:12 ▶

Option Volume

Detail
ℹ
Current (07/16) 250
Calls: 165 (66%)
Puts: 85 (34%)
Prior (07/15) 478
Calls: 171 (36%)
Puts: 307 (64%)
Current vs Prior -47.70%
Calls: -3.51% (Calls)
Puts: -72.31% (Puts)
Prior 7-Day Total 4,048
Calls: 2,267 (56%)
Puts: 1,781 (44%)
Prior 7-Day Average 578
Calls: 323 (56%)
Puts: 254 (44%)
Current vs Prior 7-Day Avg -56.77%
Calls: -49.05%
Puts: -66.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $45.7K
Calls: $26.0K (57%)
Puts: $19.7K (43%)
Prior (07/15) $215.3K
Calls: $32.8K (15%)
Puts: $182.5K (85%)
Current vs Prior -78.76%
Calls: -20.81%
Puts: -89.18%
Prior 7-Day Total $1.19M
Calls: $419.4K (35%)
Puts: $767.9K (65%)
Prior 7-Day Average $169.6K
Calls: $59.9K (35%)
Puts: $109.7K (65%)
Current vs Prior 7-Day Avg -73.04%
Calls: -56.63%
Puts: -82.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.52
Prior (07/15) 1.80
Current vs Prior -71.31%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -68.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 6,126
Calls: 3,520 (57%)
Puts: 2,606 (43%)
Prior (07/15) 4,989
Calls: 3,018 (60%)
Puts: 1,971 (40%)
Current vs Prior +22.79%
Prior 7-Day Total 35,823
Calls: 18,604 (52%)
Puts: 17,219 (48%)
Prior 7-Day Average 5,117
Calls: 2,657 (52%)
Puts: 2,459 (48%)
Current vs Prior 7-Day Avg +19.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.81% | 12.64%1.81% | 12.64%
Prior 3.61% | 13.29%3.61% | 13.29%
Current vs Prior -49.95% | -4.90%-49.95% | -4.90%
Prior 7-Day Avg 4.90% | 13.59%4.90% | 13.59%
Current vs 7-Day Avg -63.13% | -6.95%-63.13% | -6.95%
Prior 7-Day Eod 3.61% | 13.29%3.61% | 13.29%
Current vs 7-Day Eod -49.95% | -4.90%-49.95% | -4.90%
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

Light premium activity with dollar volume down 79% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 71% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 8.5%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 216.807.50$7.159.8%10.7157
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 214.004.30$4.157.2%210.47660

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 0.69, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 216.807.50$7.159.8%10.7157
$65.00Jul 170.401.00$0.7085.7%310.57200
$65.00Aug 213.704.50$4.1019.5%120.52194
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Jul 174.306.80$5.5545.0%20.9590

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 221, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.400.55$0.4831.3%410.10546
$65.00Jul 170.401.00$0.7085.7%310.57200
$75.00Aug 210.851.40$1.1348.7%210.201.2K
$70.00Jul 170.000.10$0.05200.0%170.05913
$70.00Aug 211.952.35$2.1518.6%170.34--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 170.200.75$0.48114.6%300.43343
$60.00Aug 211.952.40$2.1720.7%210.29615
$65.00Aug 214.004.30$4.157.2%210.47660
$55.00Aug 210.851.20$1.0234.3%30.16269
$70.00Jul 174.306.80$5.5545.0%20.9590

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 176.6%, max 281.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 21197.8%51.9%281.1%231.2K
$70.00Jul 17Aug 2182.5%50.8%62.4%34913
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 21151.1%52.8%186.3%22615

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 32.33, avg 7.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$70.00Jul 17$0.65$4.35$0.656.69$65.65
$75.00$80.00Aug 21$0.65$4.35$0.656.69$75.65
$70.00$75.00Aug 21$1.02$3.98$1.023.90$71.02
$65.00$70.00Aug 21$1.95$3.05$1.951.56$66.95
$60.00$65.00Aug 21$3.05$1.95$3.050.64$63.05
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$65.00$60.00Jul 17$0.15$4.85$0.1532.33$64.85
$55.00$50.00Aug 21$0.59$4.41$0.597.47$54.41
$60.00$55.00Aug 21$1.15$3.85$1.153.35$58.85
$65.00$60.00Aug 21$1.98$3.02$1.981.53$63.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.56, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$65.00Aug 21$3.05$3.05$1.951.56$63.05
$65.00$70.00Aug 21$1.95$1.95$3.050.64$66.95
$70.00$75.00Aug 21$1.02$1.02$3.980.26$71.02
$65.00$70.00Jul 17$0.65$0.65$4.350.15$65.65
$75.00$80.00Aug 21$0.65$0.65$4.350.15$75.65
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 21$1.98$1.98$3.020.66$63.02
$60.00$55.00Aug 21$1.15$1.15$3.850.30$58.85
$55.00$50.00Aug 21$0.59$0.59$4.410.13$54.41
$65.00$60.00Jul 17$0.15$0.15$4.850.03$64.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.38, cheapest $0.88)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$0.88197.8%51.9%
$70.00Jul 17Aug 21$2.1082.5%50.8%
$65.00Jul 17Aug 21$3.4044.3%52.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Jul 17Aug 21$1.84151.1%52.8%
$65.00Jul 17Aug 21$3.6744.3%52.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 1.81% of stock, avg 9.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$65.00Jul 17$0.70$0.48$1.18$63.82$66.181.81%
$70.00Jul 17$0.05$5.55$5.60$64.40$75.608.58%
$65.00Aug 21$4.10$4.15$8.25$56.75$73.2512.64%
$60.00Aug 21$7.15$2.17$9.32$50.68$69.3214.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.89% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$60.00Jul 17$0.25$0.33$0.58$59.42$75.58
$75.00$65.00Jul 17$0.25$0.48$0.73$64.27$75.73
$80.00$50.00Aug 21$0.48$0.43$0.91$49.09$80.91
$80.00$55.00Aug 21$0.48$1.02$1.50$53.50$81.50
$75.00$50.00Aug 21$1.13$0.43$1.56$48.44$76.56
$75.00$55.00Aug 21$1.13$1.02$2.15$52.85$77.15
$70.00$50.00Aug 21$2.15$0.43$2.58$47.42$72.58
$80.00$60.00Aug 21$0.48$2.17$2.65$57.35$82.65
$70.00$55.00Aug 21$2.15$1.02$3.17$51.83$73.17
$75.00$60.00Aug 21$1.13$2.17$3.30$56.70$78.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.68, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.64$1.362.68$51.36$63.64
55/6065/70Aug 21$3.10$1.901.63$56.90$68.10
60/6570/75Aug 21$3.00$2.001.50$62.00$73.00
60/6575/80Aug 21$2.63$2.371.11$62.37$77.63
50/5565/70Aug 21$2.54$2.461.03$52.46$67.54
55/6070/75Aug 21$2.17$2.830.77$57.83$72.17
55/6075/80Aug 21$1.80$3.200.56$58.20$76.80
50/5570/75Aug 21$1.61$3.390.47$53.39$71.61
50/5575/80Aug 21$1.24$3.760.33$53.76$76.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 12.51, cheapest $0.37)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.37$4.6312.51
$65.00$70.00$75.00Jul 17$0.85$4.154.88
$65.00$70.00$75.00Aug 21$0.93$4.074.38
$60.00$65.00$70.00Aug 21$1.10$3.903.55
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Aug 21$0.56$4.447.93
$55.00$60.00$65.00Aug 21$0.83$4.175.02
$60.00$65.00$70.00Jul 17$4.92$0.080.02

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 $-0.11, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Aug 21-$0.11$4.89
$65.00$70.001:2Aug 21-$0.20$4.80
$70.00$75.001:2Jul 17-$0.45$4.55
$60.00$65.001:2Aug 21-$1.05$3.95
$75.00$80.001:2Aug 21$0.17$4.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Jul 17-$0.18$4.82
$65.00$60.001:2Aug 21-$0.19$4.81
$60.00$55.001:2Aug 21$0.13$4.87
$55.00$50.001:2Aug 21$0.16$4.84
$70.00$65.001:2Jul 17$4.59$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.99%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Aug 21$1.950.347.3%2.99%10.25%17--
$75.00Aug 21$0.850.2014.9%1.30%16.23%211.2K
$80.00Aug 21$0.400.1022.6%0.61%23.20%41546

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 $6.80/$7.50) — try a limit near $6.80. Also watch the $65.00 09-18 call last traded $3.50 on 07/09 (now $4.80/$5.50) — try a limit near $4.80; the $70.00 09-18 call last traded $2.20 on 07/06 (now $2.75/$3.30) — try a limit near $2.75. Most tradeable put: the $65.00 08-21 put last traded $5.30 on 07/10 (now $4.00/$4.30) — try a limit near $4.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Jul 17$0.40$1.00$0.70$0.51 07/10$0.43–$8.00$0.51200
$65.00Aug 21$3.70$4.50$4.10$3.09 07/10$2.63–$9.85$3.70194
$65.00Sep 18$4.80$5.50$5.15$3.50 07/09$3.13–$10.45$4.80128
$65.00Nov 20$6.10$8.70$7.40$6.60 07/07$4.95–$12.25$6.60--
$65.00Dec 18$6.50$8.10$7.30$7.00 07/10$5.30–$12.10$7.00--
$65.00Jan 15$7.10$8.80$7.95$7.12 07/09$6.20–$13.00$7.12--
$65.00Feb 19$8.00$10.40$9.20$7.70 07/06$6.95–$14.00$8.00--
$65.00Jan 21$12.50$17.00$14.75$12.60 07/09$11.85–$19.75$12.60--
$70.00Jul 17$0.00$0.10$0.05$0.10 07/09$0.05–$3.90$0.05913
$70.00Aug 21$1.95$2.35$2.15$1.59 07/10$1.20–$6.85$1.95--
$70.00Sep 18$2.75$3.30$3.03$2.20 07/06$1.83–$6.90$2.75192
$70.00Nov 20$4.40$5.70$5.05$4.77 07/07$3.45–$9.00$4.77--
$70.00Dec 18$4.90$6.10$5.50$3.97 06/30$3.65–$10.05$4.904
$70.00Jan 15$5.50$6.70$6.10$4.90 07/06$4.30–$10.90$5.5015
$70.00Feb 19$6.30$7.60$6.95$6.15 07/10$5.65–$11.65$6.30--
$70.00Jan 21$10.30$13.90$12.10$11.63 07/08$10.10–$17.70$11.63--
$60.00Jul 17$3.60$5.80$4.70$2.40 07/09$2.47–$12.40$3.60--
$60.00Aug 21$6.80$7.50$7.15$5.00 07/09$4.70–$12.65$6.8057
$60.00Sep 18$6.60$8.40$7.50$6.90 07/07$5.70–$14.00$6.90--
$60.00Dec 18$9.10$10.80$9.95$9.50 07/08$7.25–$15.45$9.50--
$60.00Jan 15$9.80$11.80$10.80$8.10 07/01$8.00–$16.00$9.80--
$60.00Feb 19$10.60$12.60$11.60$9.00 07/01$8.95–$16.85$10.60--
$60.00Jan 21$14.60$19.10$16.85$15.40 07/07$13.55–$22.40$15.40--
$75.00Jul 17$0.00$0.50$0.25$0.24 07/08$0.08–$1.70$0.24--
$75.00Aug 21$0.85$1.40$1.13$0.72 07/10$0.65–$3.90$0.851.2K
$75.00Sep 18$1.35$1.95$1.65$1.27 07/09$1.10–$4.65$1.35--
$75.00Nov 20$2.90$4.00$3.45$3.37 07/07$2.15–$6.80$3.37--
$75.00Dec 18$3.30$4.30$3.80$3.80 07/07$2.53–$7.30$3.80--
$75.00Jan 15$3.80$4.80$4.30$3.20 07/01$3.08–$8.70$3.8012
$75.00Jan 21$9.20$11.30$10.25$10.02 07/08$8.00–$14.75$10.02--
$55.00Jul 17$8.90$10.60$9.75$6.70 07/06$5.75–$16.60$8.90--
$55.00Aug 21$10.50$11.70$11.10$19.40 06/17$7.90–$17.90$11.10--
$55.00Sep 18$10.10$12.10$11.10$10.20 06/25$8.35–$17.85$10.20--
$55.00Nov 20$12.00$14.40$13.20$24.98 06/09$10.15–$18.80$13.20--
$55.00Jan 15$12.90$14.70$13.80$21.36 05/14$11.05–$20.10$13.80--
$55.00Feb 19$13.50$16.10$14.80$17.57 06/18$11.85–$20.35$14.80--
$55.00Jan 21$17.00$20.00$18.50$18.06 07/07$15.70–$24.75$18.06--
$80.00Jul 17$0.00$0.25$0.13$0.13 07/08$0.03–$0.75$0.13--
$80.00Aug 21$0.40$0.55$0.48$0.44 07/10$0.35–$2.35$0.44546
$80.00Sep 18$0.85$1.10$0.98$0.96 07/10$0.65–$3.10$0.96--
$80.00Nov 20$1.90$2.90$2.40$2.12 07/07$1.58–$5.10$2.12--
$80.00Dec 18$2.25$3.40$2.83$2.05 06/30$1.83–$5.50$2.25--
$80.00Jan 15$2.65$3.70$3.18$2.77 07/02$2.17–$6.00$2.77--
$80.00Feb 19$3.30$4.40$3.85$3.78 07/07$3.13–$7.20$3.7830
$80.00Jan 21$7.80$10.20$9.00$7.48 06/30$7.95–$13.50$7.80--
$50.00Jul 17$13.60$15.60$14.60$11.50 07/06$10.60–$21.40$13.60--
$50.00Aug 21$13.70$16.00$14.85$28.84 06/09$11.70–$22.50$14.85--
$50.00Nov 20$15.70$17.70$16.70$13.62 06/26$13.40–$23.00$15.70--
$50.00Dec 18$15.30$18.60$16.95$15.70 06/25$13.25–$23.20$15.70--
$50.00Jan 15$15.70$19.00$17.35$14.95 06/30$14.10–$24.05$15.70--
$50.00Feb 19$16.30$19.60$17.95$14.60 06/30$14.55–$24.60$16.30--
$50.00Jan 21$19.50$22.50$21.00$20.35 07/08$18.00–$27.25$20.35--
$85.00Jul 17$0.00$0.10$0.05$0.05 07/10$0.03–$0.48$0.05--
$85.00Aug 21$0.10$0.25$0.18$0.25 07/10$0.18–$1.53$0.18--
$85.00Sep 18$0.40$0.65$0.53$0.40 07/09$0.38–$1.98$0.40--
$85.00Nov 20$1.25$2.05$1.65$1.60 07/07$1.00–$3.70$1.60--
$85.00Dec 18$1.50$2.25$1.88$1.75 07/07$1.13–$4.15$1.75--
$85.00Jan 15$1.80$2.70$2.25$2.10 07/02$1.53–$4.65$2.10--
$85.00Feb 19$2.45$3.40$2.93$2.65 06/25$2.28–$5.65$2.65--
$85.00Jan 21$6.40$8.80$7.60$7.61 06/25$6.20–$12.00$7.60--
$45.00Feb 19$20.80$22.60$21.70$20.30 07/10$18.30–$28.30$20.80--
$45.00Jan 21$22.50$27.50$25.00$24.60 06/22$20.75–$31.25$24.60--
$90.00Jul 17$0.00$1.35$0.68$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–$0.95$0.13--
$90.00Sep 18$0.20$0.75$0.48$0.25 07/09$0.20–$1.33$0.25--
$90.00Nov 20$0.80$1.55$1.18$0.85 07/02$0.70–$2.70$0.85--
$90.00Dec 18$1.00$1.85$1.43$1.11 07/02$0.88–$2.90$1.11--
$90.00Jan 15$1.25$2.05$1.65$1.45 07/09$1.10–$3.70$1.45--
$90.00Feb 19$1.75$2.65$2.20$1.70 06/25$1.68–$4.55$1.75--
$90.00Jan 21$5.40$7.50$6.45$10.00 06/18$5.70–$11.25$6.45--
$40.00Aug 21$23.60$27.40$25.50$23.30 06/22$20.25–$31.55$23.60--
$40.00Dec 18$23.90$26.70$25.30$23.00 06/24$21.85–$25.35$23.90--
$40.00Jan 15$24.00$26.90$25.45$23.50 07/10$21.70–$32.15$24.00--
$40.00Feb 19$24.20$27.60$25.90$38.00 05/19$22.15–$33.10$25.90--
$40.00Jan 21$26.00$30.50$28.25$26.35 07/10$24.00–$34.25$26.35--
$95.00Jul 17$0.00$2.15$1.08$0.20 06/15$0.30–$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$0.15$0.85$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–$1.80$0.67--
$95.00Dec 18$0.65$1.40$1.02$0.70 07/01$0.45–$2.48$0.70--
$95.00Jan 15$0.85$1.70$1.27$1.17 07/10$0.90–$2.85$1.17--
$95.00Feb 19$1.25$2.05$1.65$1.90 06/24$1.30–$3.45$1.65--
$95.00Jan 21$4.40$6.10$5.25$5.26 07/08$4.60–$8.75$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$0.95$0.48$0.16 06/26$0.08–$0.85$0.16--
$100.00Nov 20$0.35$1.00$0.68$0.43 07/02$0.30–$1.53$0.43--
$100.00Jan 15$0.60$1.50$1.05$0.79 06/30$0.68–$2.30$0.79--
$100.00Feb 19$1.00$1.70$1.35$1.10 06/25$0.80–$2.85$1.10--
$100.00Jan 21$3.70$5.70$4.70$4.00 06/30$4.05–$7.75$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$0.95$0.48$0.05 07/07$0.13–$1.23$0.05--
$105.00Sep 18$0.00$0.95$0.48$0.25 06/18$0.08–$1.33$0.25--
$105.00Nov 20$0.00$0.75$0.38$2.55 05/22$0.23–$1.88$0.38--
$105.00Dec 18$0.30$0.90$0.60$0.40 06/25$0.43–$1.78$0.40--
$105.00Jan 15$0.40$2.10$1.25$0.65 06/30$0.55–$1.75$0.65--
$105.00Feb 19$0.65$1.65$1.15$2.55 07/01$0.90–$2.25$1.15--
$105.00Jan 21$3.10$4.90$4.00$3.44 07/01$3.95–$6.95$3.44--
$110.00Aug 21$0.00$0.20$0.10$0.01 07/10$0.10–$0.57$0.0149
$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$0.20$0.75$0.48$2.65 07/10$0.48–$5.75$0.48343
$65.00Aug 21$4.00$4.30$4.15$5.30 07/10$2.73–$7.25$4.15660
$65.00Sep 18$4.80$5.30$5.05$7.45 07/09$3.40–$8.30$5.05--
$65.00Nov 20$6.90$7.50$7.20$8.60 07/06$5.15–$9.80$7.20--
$65.00Dec 18$7.30$8.00$7.65$9.38 07/02$5.55–$9.75$7.65--
$65.00Jan 15$7.80$8.40$8.10$10.17 06/26$5.90–$10.55$8.10--
$65.00Feb 19$7.80$9.30$8.55$10.40 06/24$6.95–$11.30$8.55--
$65.00Jan 21$12.20$13.90$13.05$15.00 06/30$11.75–$15.70$13.05--
$70.00Jul 17$4.30$6.80$5.55$6.90 07/10$2.53–$9.95$5.5590
$70.00Aug 21$6.80$7.50$7.15$9.50 07/09$4.80–$11.05$7.15--
$70.00Sep 18$7.70$9.40$8.55$11.34 06/25$5.35–$11.80$8.55--
$70.00Nov 20$9.00$11.30$10.15$13.00 06/30$7.15–$12.90$10.15--
$70.00Dec 18$10.00$11.80$10.90$11.45 06/22$7.70–$13.10$10.90--
$70.00Jan 15$10.10$11.30$10.70$11.75 07/07$8.05–$14.05$10.70--
$70.00Feb 19$11.40$12.20$11.80$12.25 06/24$9.15–$14.20$11.80--
$70.00Jan 21$15.10$16.70$15.90$18.10 06/30$14.50–$18.55$15.90--
$60.00Jul 17$0.00$0.65$0.33$0.40 07/10$0.18–$2.28$0.33--
$60.00Aug 21$1.95$2.40$2.17$3.03 07/10$1.40–$4.75$2.17615
$60.00Sep 18$2.70$3.10$2.90$4.10 07/10$1.88–$5.30$2.90--
$60.00Nov 20$4.00$5.20$4.60$6.00 07/07$3.30–$6.75$4.60--
$60.00Dec 18$5.00$5.70$5.35$6.15 07/02$3.85–$7.30$5.35--
$60.00Jan 15$5.50$6.10$5.80$7.28 07/09$4.10–$7.45$5.80201
$60.00Feb 19$6.20$6.90$6.55$7.30 07/07$5.10–$8.50$6.55--
$60.00Jan 21$9.70$11.30$10.50$12.30 06/30$9.55–$12.85$10.50--
$75.00Jul 17$8.00$11.20$9.60$11.50 07/10$5.35–$14.55$9.60--
$75.00Aug 21$10.70$12.30$11.50$13.03 07/08$7.15–$15.05$11.50--
$75.00Sep 18$11.40$13.00$12.20$14.92 06/26$7.50–$15.60$12.20--
$75.00Nov 20$12.70$14.70$13.70$16.40 07/01$9.40–$16.70$13.70--
$75.00Dec 18$13.50$15.00$14.25$16.76 06/26$10.65–$17.50$14.25--
$75.00Jan 15$13.60$15.40$14.50$15.48 07/08$11.30–$17.00$14.50--
$75.00Feb 19$14.70$16.30$15.50$17.17 07/06$11.90–$17.80$15.50--
$75.00Jan 21$18.30$19.80$19.05$20.00 07/07$17.25–$21.75$19.05--
$55.00Jul 17$0.00$0.25$0.13$0.09 07/10$0.13–$1.70$0.09--
$55.00Aug 21$0.85$1.20$1.02$1.45 07/10$1.00–$2.35$1.02269
$55.00Sep 18$1.20$1.75$1.48$2.50 07/06$1.05–$2.75$1.48--
$55.00Nov 20$2.45$3.40$2.93$3.70 07/07$2.25–$4.45$2.93--
$55.00Dec 18$3.20$3.80$3.50$4.00 07/07$2.50–$5.00$3.50--
$55.00Jan 15$3.50$4.20$3.85$4.70 06/29$2.85–$6.25$3.85--
$55.00Feb 19$4.20$5.00$4.60$6.03 06/30$3.55–$6.05$4.60--
$55.00Jan 21$7.40$9.00$8.20$9.90 06/30$7.60–$10.05$8.20--
$80.00Jul 17$14.30$16.20$15.25$17.29 07/08$8.90–$20.05$15.25--
$80.00Aug 21$15.10$16.50$15.80$20.45 06/30$11.00–$19.80$15.80--
$80.00Sep 18$15.60$18.00$16.80$16.80 06/24$11.20–$20.10$16.80--
$80.00Nov 20$16.80$18.70$17.75$18.60 06/29$12.60–$20.80$17.75--
$80.00Dec 18$17.10$18.90$18.00$15.80 06/18$13.55–$21.70$17.10--
$80.00Jan 15$17.50$19.80$18.65$19.11 06/29$13.65–$21.60$18.65--
$80.00Feb 19$18.10$19.90$19.00$21.76 06/30$15.00–$22.05$19.00--
$80.00Jan 21$20.90$24.50$22.70$24.50 07/07$20.00–$25.25$22.70--
$50.00Jul 17$0.00$0.35$0.18$0.10 07/07$0.08–$0.55$0.10--
$50.00Aug 21$0.30$0.55$0.43$0.60 07/10$0.43–$1.08$0.43376
$50.00Sep 18$0.65$1.10$0.88$0.90 07/10$0.83–$2.00$0.8852
$50.00Nov 20$1.60$2.10$1.85$2.30 07/10$1.83–$2.95$1.85--
$50.00Dec 18$1.60$2.45$2.03$3.00 06/29$1.58–$3.10$2.03--
$50.00Jan 15$2.10$2.70$2.40$4.00 06/25$2.03–$3.80$2.40--
$50.00Feb 19$2.80$3.30$3.05$3.70 07/10$2.50–$4.25$3.05--
$50.00Jan 21$5.40$6.90$6.15$6.70 07/07$5.70–$7.85$6.15--
$85.00Jul 17$19.10$21.80$20.45$21.60 06/23$13.50–$25.15$20.45--
$85.00Aug 21$19.80$22.30$21.05$22.37 07/07$14.50–$25.25$21.05--
$85.00Sep 18$20.00$22.00$21.00$24.23 07/01$14.85–$24.80$21.00--
$85.00Nov 20$20.40$22.80$21.60$24.43 07/06$16.15–$25.75$21.60--
$85.00Dec 18$21.20$23.70$22.45$24.51 07/06$17.30–$25.80$22.45--
$85.00Jan 15$21.10$23.50$22.30$23.67 07/07$17.20–$26.20$22.30--
$85.00Feb 19$22.20$24.40$23.30$15.33 06/03$18.35–$26.05$22.20--
$85.00Jan 21$23.90$28.20$26.05$21.10 05/22$23.00–$29.50$23.90--
$45.00Jul 17$0.00$0.75$0.38$0.18 06/08$0.08–$1.08$0.18--
$45.00Aug 21$0.00$0.55$0.28$0.30 07/08$0.20–$1.18$0.28--
$45.00Sep 18$0.25$0.85$0.55$0.62 07/06$0.48–$1.20$0.55--
$45.00Nov 20$0.90$1.45$1.18$1.60 06/30$0.73–$1.65$1.18--
$45.00Dec 18$0.85$1.75$1.30$1.20 06/18$1.30–$1.85$1.20--
$45.00Jan 15$1.15$1.75$1.45$2.25 06/25$1.18–$2.90$1.45--
$45.00Feb 19$1.55$2.20$1.88$2.75 06/26$1.50–$2.78$1.88--
$45.00Jan 21$3.60$5.20$4.40$4.32 06/18$4.00–$6.50$4.32--
$90.00Jul 17$23.90$26.80$25.35$13.15 06/11$18.90–$30.20$23.90--
$90.00Aug 21$24.80$27.20$26.00$13.02 06/05$19.15–$29.60$24.80--
$90.00Sep 18$24.90$26.50$25.70$14.39 06/08$19.35–$29.85$24.90--
$90.00Jan 21$28.90$32.30$30.60$22.27 06/05$26.50–$33.50$28.90--
$40.00Jul 17$0.00$0.05$0.03$0.10 06/15$0.03–$1.08$0.03--
$40.00Aug 21$0.00$2.20$1.10$0.15 06/30$0.18–$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$0.20$1.15$0.68$0.85 06/22$0.57–$1.58$0.68--
$40.00Dec 18$0.40$1.10$0.75$1.06 06/30$0.75–$1.78$0.75--
$40.00Jan 15$0.50$1.45$0.98$1.20 07/02$0.78–$1.25$0.98--
$40.00Feb 19$0.90$1.70$1.30$1.25 06/18$1.13–$2.38$1.25--
$40.00Jan 21$3.40$3.80$3.60$3.50 07/10$2.80–$5.00$3.50--
$95.00Jul 17$28.60$31.80$30.20$21.00 06/15$23.20–$35.05$28.60--
$95.00Aug 21$29.00$32.10$30.55$33.69 07/01$23.65–$35.15$30.55--
$95.00Sep 18$29.50$31.70$30.60$34.65 06/30$24.55–$35.05$30.60--
$95.00Nov 20$30.10$32.50$31.30$33.95 07/01$25.25–$34.75$31.30--
$95.00Dec 18$29.70$32.70$31.20$28.35 06/18$25.40–$34.85$29.70--
$95.00Jan 15$30.10$32.80$31.45$35.00 06/30$25.20–$35.00$31.45--
$95.00Feb 19$30.20$32.60$31.40$32.20 06/23$26.20–$35.40$31.40--
$35.00Dec 18$0.00$0.85$0.43$0.65 06/30$0.40–$1.35$0.43--
$35.00Jan 15$0.00$0.95$0.48$0.70 07/06$0.48–$1.68$0.48--
$35.00Feb 19$0.25$1.40$0.83$1.13 06/25$0.63–$1.68$0.83--
$35.00Jan 21$1.60$3.50$2.55$2.87 06/30$2.33–$3.20$2.55--
$100.00Jul 17$33.90$36.80$35.35$32.60 06/18$28.25–$40.25$33.90--
$100.00Aug 21$33.40$37.10$35.25$31.98 06/18$29.10–$40.25$33.40--
$100.00Sep 18$34.50$37.10$35.80$39.38 06/26$29.30–$40.10$35.80--
$100.00Nov 20$34.90$37.30$36.10$36.70 06/22$29.60–$39.65$36.10--
$100.00Jan 15$35.10$37.50$36.30$39.45 06/26$29.60–$40.10$36.30--

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 165
Total Puts 85
Put/Call Ratio 0.52
Net Difference 80

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,267
Total Puts 1,781
Average Put/Call Ratio 1.63
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