Tour v500
BAH
BOOZ ALLEN HAMILTON A
$77.90 +2.43%
$78.00 (+0.13%)🌙
as of 08/10 06:17 PM
(8/7 18:15) ◀
|
Monday, August 10, 2026 (6:17pm)
January 2026
|
▶ (8/11 18:20)
◀ 8/10 18:17 ▶

Option Volume

Detail
ℹ
Current (08/10) 397
Calls: 271 (68%)
Puts: 126 (32%)
Prior (08/07) 1,716
Calls: 739 (43%)
Puts: 977 (57%)
Current vs Prior -76.86%
Calls: -63.33% (Calls)
Puts: -87.10% (Puts)
Prior 7-Day Total 5,734
Calls: 3,190 (56%)
Puts: 2,544 (44%)
Prior 7-Day Average 819
Calls: 455 (56%)
Puts: 363 (44%)
Current vs Prior 7-Day Avg -51.53%
Calls: -40.53%
Puts: -65.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $195.1K
Calls: $165.0K (85%)
Puts: $30.2K (15%)
Prior (08/07) $555.1K
Calls: $382.4K (69%)
Puts: $172.7K (31%)
Current vs Prior -64.85%
Calls: -56.86%
Puts: -82.53%
Prior 7-Day Total $1.96M
Calls: $1.25M (64%)
Puts: $706.4K (36%)
Prior 7-Day Average $279.4K
Calls: $178.4K (64%)
Puts: $100.9K (36%)
Current vs Prior 7-Day Avg -30.15%
Calls: -7.55%
Puts: -70.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.46
Prior (08/07) 1.32
Current vs Prior -64.83%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -45.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 10,686
Calls: 7,443 (70%)
Puts: 3,243 (30%)
Prior (08/07) 10,926
Calls: 7,174 (66%)
Puts: 3,752 (34%)
Current vs Prior -2.20%
Prior 7-Day Total 64,576
Calls: 40,904 (63%)
Puts: 23,672 (37%)
Prior 7-Day Average 9,225
Calls: 5,843 (63%)
Puts: 3,381 (37%)
Current vs Prior 7-Day Avg +15.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.84% | 11.36%6.84% | 11.36%
Prior 6.21% | 11.18%6.21% | 11.18%
Current vs Prior +10.24% | +1.65%+10.24% | +1.64%
Prior 7-Day Avg 7.73% | 11.93%7.73% | 11.93%
Current vs 7-Day Avg -11.47% | -4.78%-11.47% | -4.78%
Prior 7-Day Eod 6.21% | 11.18%6.21% | 11.18%
Current vs 7-Day Eod +10.24% | +1.65%+10.24% | +1.64%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Prior 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($165.0K) vs puts ($30.2K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (271 calls vs 126 puts).

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2112.4013.50$12.958.5%21.00339
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.81, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2112.4013.50$12.958.5%21.00339
$70.00Aug 217.308.50$7.9015.2%81.00623
$75.00Aug 213.104.00$3.5525.4%130.751.6K
$75.00Sep 184.805.90$5.3520.6%70.62--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 213.305.20$4.2544.7%30.69--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 251, top 84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.901.25$1.0832.4%840.31924
$80.00Sep 182.203.30$2.7540.0%160.40211
$85.00Sep 181.101.75$1.4345.5%160.241.6K
$75.00Aug 213.104.00$3.5525.4%130.751.6K
$70.00Aug 217.308.50$7.9015.2%81.00623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.050.15$0.10100.0%290.03640
$60.00Sep 180.100.50$0.30133.3%210.05308
$75.00Sep 182.753.10$2.9311.9%130.41202
$60.00Aug 210.000.10$0.05200.0%100.01713
$70.00Aug 210.200.60$0.40100.0%80.12413

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 24.3%, max 77.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1872.3%40.7%77.5%2122
$75.00Aug 21Sep 1837.2%36.1%3.1%201.6K
$80.00Aug 21Sep 1843.0%42.1%2.1%1001.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1867.5%48.6%39.0%311.0K
$65.00Aug 21Sep 1854.1%44.7%21.1%36786
$75.00Aug 21Sep 1837.2%36.1%3.1%18853

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 15.67, avg 5.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$90.00Sep 18$0.86$4.14$0.864.81$85.86
$80.00$85.00Aug 21$0.93$4.07$0.934.38$80.93
$80.00$85.00Sep 18$1.32$3.68$1.322.79$81.32
$75.00$80.00Aug 21$2.47$2.53$2.471.02$77.47
$75.00$80.00Sep 18$2.60$2.40$2.600.92$77.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.30$4.70$0.3015.67$69.70
$65.00$60.00Sep 18$0.40$4.60$0.4011.50$64.60
$75.00$70.00Aug 21$0.80$4.20$0.805.25$74.20
$75.00$65.00Sep 18$2.23$7.77$2.233.48$72.77
$80.00$75.00Aug 21$3.05$1.95$3.050.64$76.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 6.69, avg 1.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.35$4.35$0.656.69$74.35
$75.00$80.00Sep 18$2.60$2.60$2.401.08$77.60
$75.00$80.00Aug 21$2.47$2.47$2.530.98$77.47
$80.00$85.00Sep 18$1.32$1.32$3.680.36$81.32
$80.00$85.00Aug 21$0.93$0.93$4.070.23$80.93
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$75.00Aug 21$3.05$3.05$1.951.56$76.95
$75.00$65.00Sep 18$2.23$2.23$7.770.29$72.77
$75.00$70.00Aug 21$0.80$0.80$4.200.19$74.20
$65.00$60.00Sep 18$0.40$0.40$4.600.09$64.60
$70.00$65.00Aug 21$0.30$0.30$4.700.06$69.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.06, cheapest $0.07)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.0772.3%40.7%
$85.00Aug 21Sep 18$1.2838.7%42.6%
$80.00Aug 21Sep 18$1.6743.0%42.1%
$75.00Aug 21Sep 18$1.8037.2%36.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.2567.5%48.6%
$65.00Aug 21Sep 18$0.6054.1%44.7%
$75.00Aug 21Sep 18$1.7337.2%36.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.10% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.55$1.20$4.75$70.25$79.756.10%
$80.00Aug 21$1.08$4.25$5.33$74.67$85.336.84%
$75.00Sep 18$5.35$2.93$8.28$66.72$83.2810.63%
$70.00Aug 21$7.90$0.40$8.30$61.70$78.3010.65%
$65.00Aug 21$12.95$0.10$13.05$51.95$78.0516.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.71% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Aug 21$0.15$0.40$0.55$69.45$85.55
$90.00$60.00Sep 18$0.57$0.30$0.87$59.13$90.87
$90.00$70.00Aug 21$0.50$0.40$0.90$69.10$90.90
$90.00$65.00Sep 18$0.57$0.70$1.27$63.73$91.27
$85.00$75.00Aug 21$0.15$1.20$1.35$73.65$86.35
$80.00$70.00Aug 21$1.08$0.40$1.48$68.52$81.48
$90.00$75.00Aug 21$0.50$1.20$1.70$73.30$91.70
$85.00$60.00Sep 18$1.43$0.30$1.73$58.27$86.73
$85.00$65.00Sep 18$1.43$0.70$2.13$62.87$87.13
$80.00$75.00Aug 21$1.08$1.20$2.28$72.72$82.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.50, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
60/6575/80Sep 18$3.00$2.001.50$62.00$78.00
65/7075/80Aug 21$2.77$2.231.24$67.23$77.77
65/7580/85Sep 18$3.55$6.450.55$71.45$83.55
70/7580/85Aug 21$1.73$3.270.53$73.27$81.73
60/6580/85Sep 18$1.72$3.280.52$63.28$81.72
65/7585/90Sep 18$3.09$6.910.45$71.91$88.09
60/6585/90Sep 18$1.26$3.740.34$63.74$86.26
65/7080/85Aug 21$1.23$3.770.33$68.77$81.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 19.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.46$4.549.87
$65.00$70.00$75.00Aug 21$0.70$4.306.14
$80.00$85.00$90.00Aug 21$1.28$3.722.91
$75.00$80.00$85.00Sep 18$1.28$3.722.91
$75.00$80.00$85.00Aug 21$1.54$3.462.25
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$60.00$65.00$70.00Aug 21$0.25$4.7519.00
$65.00$70.00$75.00Aug 21$0.50$4.509.00
$70.00$75.00$80.00Aug 21$2.25$2.751.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $--, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$0.11$4.89
$75.00$80.001:2Sep 18-$0.15$4.85
$85.00$90.001:2Aug 21-$0.85$4.15
$65.00$70.001:2Aug 21-$2.85$2.15
$85.00$90.001:2Sep 18$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21$0.00$5.00
$75.00$65.001:2Sep 18$1.53$8.47
$65.00$60.001:2Sep 18$0.10$4.90
$70.00$65.001:2Aug 21$0.20$4.80
$75.00$70.001:2Aug 21$0.40$4.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.82%, avg 1.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.200.402.7%2.82%5.52%16211
$85.00Sep 18$1.100.249.1%1.41%10.53%161.6K
$80.00Aug 21$0.900.312.7%1.16%3.85%84924
$90.00Sep 18$0.400.1215.5%0.51%16.05%1122

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 957 vol/day, 199 traded recently)

BAH averages only 957 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 $50.00 01-15 call last traded $17.50 on 07/23 (now $27.50/$29.50) — try a limit near $27.50. Also watch the $50.00 02-19 call last traded $24.10 on 08/05 (now $27.50/$29.60) — try a limit near $27.50; the $65.00 08-21 call last traded $11.40 on 08/07 (now $12.40/$13.50) — try a limit near $12.40. Most tradeable put: the $75.00 09-18 put last traded $3.57 on 08/07 (now $2.75/$3.10) — try a limit near $2.93.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$0.90$1.25$1.08$0.85 08/07$0.30–$1.08$0.90924
$80.00Sep 18$2.20$3.30$2.75$2.65 08/07$0.77–$2.75$2.65211
$80.00Nov 20$5.10$6.50$5.80$5.15 08/07$1.95–$5.80$5.15528
$80.00Dec 18$5.60$7.30$6.45$5.30 08/07$2.33–$6.45$5.60111
$80.00Jan 15$7.10$8.00$7.55$6.00 08/07$2.90–$7.55$7.10110
$80.00Feb 19$7.20$10.10$8.65$6.99 08/07$3.65–$8.65$7.20--
$80.00Mar 19$8.80$9.90$9.35$7.40 08/07$4.00–$9.35$8.802
$80.00Jan 21$15.00$16.40$15.70$7.48 06/30$8.50–$15.70$15.0065
$75.00Aug 21$3.10$4.00$3.55$2.62 08/07$0.63–$3.55$3.101.6K
$75.00Sep 18$4.80$5.90$5.35$4.70 08/07$1.25–$5.35$4.80--
$75.00Nov 20$7.10$9.00$8.05$7.50 08/07$2.93–$8.05$7.50--
$75.00Dec 18$8.30$9.70$9.00$8.50 08/07$3.33–$9.00$8.50--
$75.00Jan 15$8.60$10.70$9.65$7.40 07/27$3.95–$9.65$8.60--
$75.00Feb 19$9.70$11.70$10.70$10.00 08/07$4.85–$10.70$10.00--
$75.00Mar 19$10.10$12.40$11.25$9.30 08/06$5.45–$11.25$10.10--
$75.00Jan 21$15.50$18.40$16.95$15.20 08/06$9.85–$16.95$15.50--
$85.00Aug 21$0.05$0.25$0.15$0.17 08/07$0.10–$0.43$0.15406
$85.00Sep 18$1.10$1.75$1.43$1.20 08/07$0.40–$1.48$1.201.6K
$85.00Nov 20$2.70$4.60$3.65$3.20 08/07$1.10–$3.80$3.20--
$85.00Dec 18$3.60$5.30$4.45$4.40 08/07$1.78–$4.45$4.40--
$85.00Jan 15$4.30$6.10$5.20$4.00 08/04$2.20–$5.20$4.30--
$85.00Feb 19$5.60$7.20$6.40$6.00 08/07$2.83–$6.40$6.00--
$85.00Jan 21$11.50$14.40$12.95$10.90 07/27$7.45–$12.95$11.50--
$70.00Aug 21$7.30$8.50$7.90$6.75 08/07$1.65–$7.90$7.30623
$70.00Sep 18$7.50$9.40$8.45$6.80 08/07$2.28–$8.45$7.50--
$70.00Nov 20$10.10$12.30$11.20$5.57 07/30$4.50–$11.20$10.10--
$70.00Dec 18$10.70$12.90$11.80$9.22 08/06$4.85–$11.80$10.70--
$70.00Jan 15$11.50$13.50$12.50$6.20 07/23$5.45–$12.50$11.50--
$70.00Feb 19$12.40$15.20$13.80$12.02 08/07$6.45–$13.80$12.40--
$70.00Mar 19$13.10$15.30$14.20$9.50 07/31$6.65–$14.20$13.10--
$70.00Jan 21$18.00$21.90$19.95$15.50 07/24$11.35–$19.95$18.00--
$90.00Aug 21$0.00$1.00$0.50$0.31 08/05$0.05–$0.63$0.31--
$90.00Sep 18$0.40$0.75$0.57$0.55 08/07$0.25–$1.08$0.55122
$90.00Nov 20$1.10$3.20$2.15$1.68 08/05$0.88–$2.58$1.68--
$90.00Dec 18$2.95$3.90$3.43$2.80 08/07$1.00–$3.43$2.95--
$90.00Jan 15$3.30$4.50$3.90$3.50 08/07$1.53–$3.90$3.50136
$90.00Feb 19$3.80$6.40$5.10$2.60 07/31$2.15–$5.10$3.8015
$90.00Jan 21$9.50$13.20$11.35$7.50 07/17$6.25–$11.35$9.50--
$65.00Aug 21$12.40$13.50$12.95$11.40 08/07$3.10–$12.95$12.40339
$65.00Sep 18$11.80$13.90$12.85$9.00 08/04$4.05–$12.85$11.80--
$65.00Nov 20$13.50$15.90$14.70$7.20 07/23$6.35–$14.70$13.50--
$65.00Dec 18$14.30$16.90$15.60$11.10 07/29$6.65–$15.60$14.30--
$65.00Jan 15$15.00$17.30$16.15$9.32 07/31$7.50–$16.15$15.00--
$65.00Feb 19$15.50$17.90$16.70$7.70 07/06$8.45–$16.70$15.50--
$65.00Jan 21$20.50$24.00$22.25$18.70 08/06$12.55–$22.25$20.5014
$95.00Aug 21$0.00$0.75$0.38$0.10 07/24$0.13–$1.00$0.10--
$95.00Sep 18$0.15$0.50$0.33$0.28 08/07$0.08–$0.53$0.28--
$95.00Nov 20$1.05$2.20$1.63$1.12 08/06$0.65–$1.70$1.12--
$95.00Dec 18$1.15$2.70$1.93$1.78 07/27$0.50–$2.00$1.78--
$95.00Jan 15$2.05$3.50$2.78$1.26 07/30$1.08–$2.78$2.05--
$95.00Feb 19$2.90$4.30$3.60$3.72 07/24$1.63–$3.60$3.60--
$95.00Mar 19$3.20$5.10$4.15$3.50 08/04$1.80–$4.15$3.50--
$95.00Jan 21$8.00$11.80$9.90$6.50 07/30$5.25–$9.90$8.00--
$60.00Aug 21$16.00$18.40$17.20$15.00 08/07$5.85–$17.20$16.00--
$60.00Sep 18$15.80$19.80$17.80$16.30 07/24$6.90–$17.80$16.30--
$60.00Nov 20$17.80$20.00$18.90$15.30 07/24$9.10–$18.90$17.80--
$60.00Dec 18$17.30$20.80$19.05$15.97 08/06$9.60–$19.05$17.30--
$60.00Jan 15$17.80$20.90$19.35$17.68 08/07$9.95–$19.35$17.80--
$60.00Feb 19$19.10$21.90$20.50$16.00 07/24$10.85–$20.50$19.10--
$60.00Jan 21$24.10$26.90$25.50$21.10 08/05$15.55–$25.50$24.10--
$100.00Aug 21$0.00$0.10$0.05$0.07 07/24$0.03–$1.08$0.05--
$100.00Sep 18$0.05$0.30$0.18$0.07 07/30$0.08–$1.15$0.07--
$100.00Nov 20$0.95$1.55$1.25$1.05 08/07$0.40–$1.40$1.05--
$100.00Dec 18$1.20$2.15$1.67$1.00 08/04$0.55–$1.67$1.20--
$100.00Jan 15$0.75$2.65$1.70$1.30 08/03$0.75–$2.00$1.3093
$100.00Feb 19$2.10$3.30$2.70$1.77 07/29$1.23–$2.75$2.10--
$100.00Jan 21$6.50$11.40$8.95$7.51 08/07$4.35–$8.95$7.51--
$55.00Aug 21$21.00$23.70$22.35$19.40 06/17$10.35–$22.35$21.00--
$55.00Sep 18$20.90$24.30$22.60$10.20 06/25$10.50–$22.60$20.90--
$55.00Nov 20$21.50$24.20$22.85$21.35 08/07$12.05–$22.85$21.50--
$55.00Jan 15$23.50$24.80$24.15$20.33 08/06$13.10–$24.15$23.50--
$55.00Feb 19$22.40$26.00$24.20$15.65 07/17$13.50–$24.20$22.40--
$55.00Mar 19$23.20$26.00$24.60$22.85 08/07$13.45–$24.60$23.20--
$55.00Jan 21$26.50$30.00$28.25$24.76 07/27$18.05–$28.25$26.5025
$105.00Aug 21$0.00$1.20$0.60$0.05 07/07$0.38–$1.08$0.05--
$105.00Sep 18$0.00$0.95$0.48$0.25 06/18$0.08–$1.13$0.25--
$105.00Nov 20$0.30$1.55$0.93$0.35 07/31$0.23–$1.33$0.35--
$105.00Dec 18$0.70$1.40$1.05$0.95 07/24$0.28–$1.38$0.95--
$105.00Jan 15$0.15$2.80$1.48$0.65 06/30$0.50–$1.73$0.65--
$105.00Feb 19$0.80$3.90$2.35$2.55 07/01$0.93–$2.35$2.35--
$105.00Jan 21$5.50$8.90$7.20$7.00 07/24$3.95–$7.50$7.00--
$50.00Aug 21$26.00$28.70$27.35$15.22 07/20$14.50–$27.35$26.00--
$50.00Nov 20$26.00$29.20$27.60$13.62 06/26$15.70–$27.60$26.00--
$50.00Dec 18$26.20$29.50$27.85$15.70 06/25$16.20–$27.85$26.20--
$50.00Jan 15$27.50$29.50$28.50$17.50 07/23$16.70–$28.50$27.5020
$50.00Feb 19$27.50$29.60$28.55$24.10 08/05$16.95–$28.55$27.502
$50.00Jan 21$29.50$32.80$31.15$31.00 08/07$20.85–$31.15$31.0020
$110.00Aug 21$0.00$1.00$0.50$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$0.95$0.48$0.55 06/12$0.38–$1.13$0.48--
$110.00Nov 20$0.05$1.00$0.53$2.38 06/12$0.18–$1.38$0.53--
$110.00Jan 21$5.80$8.30$7.05$6.70 08/07$3.70–$7.05$6.70--
$45.00Feb 19$31.30$34.10$32.70$20.30 07/10$20.80–$32.70$31.30--
$45.00Jan 21$33.50$37.50$35.50$29.54 08/03$23.95–$35.50$33.50--
$115.00Aug 21$0.00$2.15$1.08$0.05 07/27$0.05–$1.08$0.05--
$115.00Sep 18$0.00$0.95$0.48$0.07 06/18$0.38–$1.10$0.07--
$115.00Nov 20$0.15$0.85$0.50$1.72 06/10$0.13–$1.18$0.50--
$115.00Jan 15$0.50$1.80$1.15--$1.15–$1.15—$0.50498
$40.00Aug 21$35.80$39.70$37.75$23.30 06/22$24.15–$37.75$35.80--
$40.00Dec 18$35.80$39.90$37.85$23.00 06/24$24.60–$37.85$35.80--
$40.00Jan 15$36.40$39.70$38.05$23.50 07/10$24.55–$38.05$36.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$3.30$5.20$4.25$8.52 08/05$4.25–$16.80$4.25--
$80.00Sep 18$5.30$6.90$6.10$6.37 08/07$6.10–$17.05$6.10--
$80.00Nov 20$7.10$9.10$8.10$10.80 08/05$8.10–$18.30$8.10--
$80.00Dec 18$7.70$10.00$8.85$15.80 06/18$8.85–$18.50$8.85--
$80.00Jan 15$9.00$11.20$10.10$11.97 08/06$10.10–$18.80$10.10--
$80.00Feb 19$9.50$12.30$10.90$21.76 06/30$10.90–$19.55$10.90--
$80.00Jan 21$14.20$18.40$16.30$18.50 07/27$16.30–$23.25$16.30--
$75.00Aug 21$1.05$1.35$1.20$1.88 08/07$1.20–$12.05$1.20651
$75.00Sep 18$2.75$3.10$2.93$3.57 08/07$2.93–$12.80$2.93202
$75.00Nov 20$5.20$6.60$5.90$8.08 08/04$5.90–$14.05$5.90--
$75.00Dec 18$5.10$8.10$6.60$14.00 07/16$6.60–$14.75$6.60--
$75.00Jan 15$6.40$8.70$7.55$9.28 08/05$7.55–$15.00$7.55--
$75.00Feb 19$7.40$8.50$7.95$17.17 07/06$7.95–$15.85$7.95--
$75.00Mar 19$8.00$10.40$9.20$10.56 08/06$9.20–$16.00$9.20--
$75.00Jan 21$11.60$14.50$13.05$15.20 07/28$13.05–$19.95$13.05--
$85.00Aug 21$7.00$9.80$8.40$13.50 08/05$8.40–$21.55$8.40--
$85.00Sep 18$8.20$10.20$9.20$24.23 07/01$9.20–$21.60$9.20--
$85.00Nov 20$10.80$13.00$11.90$21.05 07/17$11.90–$22.65$11.90--
$85.00Dec 18$11.00$13.60$12.30$24.51 07/06$12.30–$22.95$12.30--
$85.00Jan 15$11.90$14.10$13.00$23.67 07/07$13.00–$23.00$13.00--
$85.00Jan 21$17.80$21.10$19.45$26.55 07/14$19.45–$27.05$19.45--
$70.00Aug 21$0.20$0.60$0.40$0.48 08/07$0.40–$8.55$0.40413
$70.00Sep 18$1.05$1.55$1.30$1.95 08/07$1.30–$9.15$1.30--
$70.00Nov 20$3.30$4.70$4.00$5.70 08/06$4.00–$10.70$4.00--
$70.00Dec 18$3.30$5.70$4.50$11.10 07/15$4.50–$11.55$4.50--
$70.00Jan 15$4.50$6.50$5.50$11.75 07/07$5.50–$11.70$5.50--
$70.00Feb 19$5.30$7.60$6.45$12.25 06/24$6.45–$12.65$6.45--
$70.00Mar 19$5.40$8.30$6.85$8.40 08/05$6.85–$12.60$6.85--
$70.00Jan 21$9.00$13.50$11.25$12.30 08/06$11.25–$16.75$11.25--
$90.00Aug 21$11.90$14.60$13.25$20.10 07/29$13.25–$26.55$13.25--
$90.00Dec 18$14.90$17.10$16.00$19.78 08/05$16.00–$27.50$16.00--
$90.00Jan 15$15.20$17.60$16.40$20.10 07/27$16.40–$27.50$16.40--
$90.00Jan 21$20.80$24.30$22.55$30.45 07/14$22.55–$30.60$22.55--
$65.00Aug 21$0.05$0.15$0.10$0.15 08/07$0.10–$4.90$0.10640
$65.00Sep 18$0.50$0.90$0.70$1.05 08/06$0.70–$6.30$0.70146
$65.00Nov 20$1.90$3.30$2.60$3.20 08/06$2.60–$7.50$2.60--
$65.00Dec 18$2.50$4.30$3.40$4.80 07/29$3.35–$8.45$3.40--
$65.00Jan 15$3.00$3.70$3.35$4.51 07/28$3.35–$8.80$3.35130
$65.00Feb 19$3.20$5.50$4.35$7.27 07/31$4.35–$9.35$4.35--
$65.00Mar 19$3.90$6.20$5.05$5.74 08/06$5.05–$9.60$5.05--
$65.00Jan 21$7.20$11.40$9.30$10.50 08/04$9.30–$13.90$9.30--
$95.00Aug 21$16.80$19.50$18.15$24.15 08/04$18.15–$31.35$18.15--
$95.00Sep 18$17.30$19.70$18.50$34.65 06/30$18.50–$31.45$18.50--
$95.00Nov 20$18.40$20.70$19.55$33.95 07/01$19.55–$31.75$19.55--
$95.00Dec 18$18.90$21.60$20.25$28.35 06/18$20.25–$31.60$20.25--
$95.00Jan 15$18.50$22.00$20.25$25.30 08/04$20.25–$31.85$20.25--
$95.00Feb 19$19.80$22.40$21.10$32.20 06/23$21.10–$32.30$21.10--
$95.00Jan 21$23.90$27.60$25.75$34.34 07/15$25.75–$34.75$25.75--
$60.00Aug 21$0.00$0.10$0.05$0.05 08/07$0.03–$2.73$0.05713
$60.00Sep 18$0.10$0.50$0.30$0.29 08/07$0.28–$3.30$0.29308
$60.00Nov 20$1.20$1.90$1.55$1.91 08/07$1.55–$5.20$1.55--
$60.00Dec 18$0.15$2.80$1.48$2.60 08/06$1.48–$5.60$1.48--
$60.00Jan 15$2.00$3.10$2.55$2.60 08/07$2.55–$5.95$2.55--
$60.00Feb 19$2.60$3.60$3.10$5.21 07/31$3.10–$6.75$3.10--
$60.00Mar 19$2.05$4.90$3.48$5.60 07/30$3.48–$7.40$3.48--
$60.00Jan 21$6.50$9.40$7.95$8.83 08/04$7.50–$10.65$7.95--
$100.00Aug 21$22.00$24.50$23.25$27.74 07/28$23.25–$36.25$23.25--
$100.00Sep 18$21.40$24.10$22.75$26.31 08/07$22.75–$36.25$22.75--
$100.00Nov 20$22.70$25.50$24.10$36.70 06/22$24.10–$36.60$24.10--
$100.00Jan 15$23.20$25.70$24.45$28.30 07/28$24.45–$36.65$24.45--
$100.00Feb 19$23.50$26.20$24.85$27.81 08/07$24.85–$36.90$24.85--
$55.00Aug 21$0.00$0.50$0.25$0.05 08/06$0.10–$1.25$0.05--
$55.00Sep 18$0.00$0.95$0.48$0.23 08/05$0.25–$1.73$0.23--
$55.00Nov 20$0.55$1.25$0.90$0.95 08/06$0.90–$3.50$0.90--
$55.00Dec 18$0.75$1.25$1.00$1.41 08/07$1.00–$3.90$1.00--
$55.00Jan 15$0.65$1.35$1.00$2.15 08/03$1.00–$4.25$1.00--
$55.00Feb 19$1.40$2.25$1.83$2.50 07/28$1.83–$5.00$1.8340
$55.00Mar 19$1.60$3.60$2.60$2.55 07/24$2.60–$5.15$2.55--
$55.00Jan 21$4.70$7.80$6.25$6.30 08/05$6.00–$9.05$6.25--
$105.00Nov 20$27.50$30.10$28.80$31.80 07/24$28.80–$41.35$28.80--
$105.00Dec 18$27.60$29.80$28.70$28.08 06/10$28.70–$41.50$28.08--
$50.00Aug 21$0.00$1.15$0.57$0.01 08/03$0.05–$0.57$0.01--
$50.00Sep 18$0.00$0.30$0.15$0.73 07/21$0.15–$1.35$0.15--
$50.00Nov 20$0.10$1.20$0.65$0.95 08/03$0.53–$1.98$0.65--
$50.00Dec 18$0.55$1.05$0.80$0.96 08/05$0.73–$2.38$0.80--
$50.00Jan 15$0.45$0.85$0.65$1.34 08/04$0.65–$2.70$0.65--
$50.00Feb 19$0.95$2.20$1.58$1.80 07/27$1.58–$3.55$1.58--
$50.00Mar 19$0.95$2.55$1.75$1.80 07/24$1.70–$3.40$1.75--
$50.00Jan 21$3.30$6.30$4.80$6.30 07/22$4.50–$6.70$4.80--
$110.00Sep 18$30.60$34.80$32.70$42.45 06/18$32.70–$46.40$32.70--
$110.00Dec 18$32.30$34.90$33.60$47.50 06/24$33.60–$46.45$33.60--
$110.00Jan 15$31.80$35.10$33.45$49.31 06/26$33.45–$46.55$33.45--
$110.00Feb 19$32.10$34.80$33.45$47.55 06/24$33.45–$46.55$33.45--
$45.00Aug 21$0.00$0.50$0.25$0.17 07/20$0.20–$0.40$0.17--
$45.00Sep 18$0.00$1.15$0.57$0.35 07/20$0.30–$1.20$0.35--
$45.00Nov 20$0.05$0.95$0.50$0.58 08/03$0.33–$1.33$0.50--
$45.00Dec 18$0.15$2.55$1.35$1.35 07/14$0.38–$1.70$1.35--
$45.00Jan 15$0.20$0.90$0.55$0.85 07/27$0.55–$1.85$0.55--
$45.00Feb 19$0.10$3.00$1.55$2.75 06/26$1.08–$2.22$1.55--
$45.00Mar 19$0.25$1.80$1.02$1.34 08/06$1.00–$2.23$1.02--
$45.00Jan 21$3.00$4.30$3.65$4.32 06/18$3.55–$5.40$3.65--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.18–$1.10$0.15--
$40.00Nov 20$0.00$1.15$0.57$0.37 08/03$0.23–$1.35$0.37--
$40.00Dec 18$0.00$0.95$0.48$0.25 07/27$0.23–$1.50$0.25--
$40.00Jan 15$0.00$1.50$0.75$0.65 07/27$0.35–$1.05$0.65--
$40.00Feb 19$0.00$1.50$0.75$1.40 07/15$0.63–$2.07$0.75--
$40.00Mar 19$0.25$0.80$0.53$0.70 08/04$0.53–$2.20$0.53--
$40.00Jan 21$2.00$3.70$2.85$2.95 08/07$2.23–$4.15$2.85--
$35.00Dec 18$0.00$1.35$0.68$0.50 07/23$0.18–$1.15$0.50--
$35.00Jan 15$0.00$1.15$0.57$0.50 07/27$0.18–$0.80$0.50--

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 271
Total Puts 126
Put/Call Ratio 0.46
Net Difference 145

Prior's Put/Call Breakdown

Total Calls 739
Total Puts 977
Put/Call Ratio 1.32
Net Difference -238

Prior 7-Day Put/Call Summary

Total Calls 3,190
Total Puts 2,544
Average Put/Call Ratio 0.85
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