Tour v504
BAH
BOOZ ALLEN HAMILTON A
$78.57 +0.86%
$78.67 (+0.13%)🌙
as of 08/11 06:20 PM
(8/10 18:17) ◀
|
Tuesday, August 11, 2026 (6:20pm)
January 2026
|
▶ (8/12 18:17)
◀ 8/11 18:20 ▶

Option Volume

Detail
ℹ
Current (08/11) 450
Calls: 343 (76%)
Puts: 107 (24%)
Prior (08/10) 397
Calls: 271 (68%)
Puts: 126 (32%)
Current vs Prior +13.35%
Calls: +26.57% (Calls)
Puts: -15.08% (Puts)
Prior 7-Day Total 5,440
Calls: 3,129 (58%)
Puts: 2,311 (42%)
Prior 7-Day Average 777
Calls: 447 (58%)
Puts: 330 (42%)
Current vs Prior 7-Day Avg -42.10%
Calls: -23.27%
Puts: -67.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $281.6K
Calls: $221.7K (79%)
Puts: $59.9K (21%)
Prior (08/10) $195.1K
Calls: $165.0K (85%)
Puts: $30.2K (15%)
Current vs Prior +44.33%
Calls: +34.40%
Puts: +98.63%
Prior 7-Day Total $2.02M
Calls: $1.35M (67%)
Puts: $669.0K (33%)
Prior 7-Day Average $288.8K
Calls: $193.2K (67%)
Puts: $95.6K (33%)
Current vs Prior 7-Day Avg -2.48%
Calls: +14.75%
Puts: -37.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.31
Prior (08/10) 0.46
Current vs Prior -32.91%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -59.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 9,462
Calls: 6,579 (70%)
Puts: 2,883 (30%)
Prior (08/10) 10,686
Calls: 7,443 (70%)
Puts: 3,243 (30%)
Current vs Prior -11.45%
Prior 7-Day Total 66,588
Calls: 43,023 (65%)
Puts: 23,565 (35%)
Prior 7-Day Average 9,512
Calls: 6,146 (65%)
Puts: 3,366 (35%)
Current vs Prior 7-Day Avg -0.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.45% | 10.44%5.45% | 10.44%
Prior 6.84% | 11.36%6.84% | 11.36%
Current vs Prior -20.38% | -8.13%-20.38% | -8.13%
Prior 7-Day Avg 7.48% | 11.74%7.48% | 11.74%
Current vs 7-Day Avg -27.14% | -11.14%-27.13% | -11.14%
Prior 7-Day Eod 6.84% | 11.36%6.84% | 11.36%
Current vs 7-Day Eod -20.38% | -8.13%-20.38% | -8.13%
Sentiment BULLISHBULLISH

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 79% of dollar volume in calls ($221.7K) vs puts ($59.9K). Extreme bullish P/C ratio of 0.31 - heavy call buying (343 calls vs 107 puts). P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (6,579 calls vs 2,883 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 8.2%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 184.705.10$4.908.2%10.54--

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. 9 found (avg delta 0.79, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 218.309.50$8.9013.5%300.95--
$65.00Sep 1812.8014.90$13.8515.2%50.93--
$70.00Sep 188.5010.00$9.2516.2%10.83--
$75.00Aug 213.604.50$4.0522.2%340.771.6K
$75.00Sep 185.406.30$5.8515.4%110.65287
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2111.2013.30$12.2517.1%10.94--
$85.00Aug 216.008.10$7.0529.8%10.9051
$80.00Aug 212.703.40$3.0523.0%20.63101
$80.00Sep 184.705.10$4.908.2%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 270, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 181.151.75$1.4541.4%540.261.6K
$80.00Sep 183.103.50$3.3012.1%420.45226
$75.00Aug 213.604.50$4.0522.2%340.771.6K
$70.00Aug 218.309.50$8.9013.5%300.95--
$80.00Aug 211.001.45$1.2336.6%200.37929
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.951.25$1.1027.3%240.18295
$65.00Sep 180.300.55$0.4358.1%150.08141
$65.00Aug 210.050.20$0.13115.4%30.04--
$70.00Aug 210.150.45$0.30100.0%30.09414
$75.00Aug 210.700.90$0.8025.0%20.25656

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.96, avg 5.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Sep 18$2.55$2.45$2.5565%0.96$77.55
$75.00$80.00Aug 21$2.82$2.18$2.8277%0.77$77.82
$85.00$90.00Sep 18$0.82$4.18$0.8226%5.10$85.82
$80.00$85.00Sep 18$1.85$3.15$1.8545%1.70$81.85
$80.00$85.00Aug 21$1.00$4.00$1.0037%4.00$81.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Aug 21$0.50$4.50$0.5025%9.00$74.50
$70.00$65.00Aug 21$0.17$4.83$0.179%28.41$69.83
$80.00$75.00Sep 18$2.22$2.78$2.2254%1.25$77.78
$80.00$75.00Aug 21$2.25$2.75$2.2563%1.22$77.75
$70.00$65.00Sep 18$0.67$4.33$0.6718%6.46$69.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.46, avg 0.26)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Aug 21$1.00$1.00$4.0063%0.25$81.00
$80.00$85.00Sep 18$1.85$1.85$3.1555%0.59$81.85
$85.00$90.00Sep 18$0.82$0.82$4.1874%0.20$85.82
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$1.58$1.58$3.4265%0.46$73.42
$70.00$65.00Sep 18$0.67$0.67$4.3382%0.15$69.33
$70.00$65.00Aug 21$0.17$0.17$4.8391%0.04$69.83
$75.00$70.00Aug 21$0.50$0.50$4.5075%0.11$74.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.96, cheapest $1.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$2.0739.0%41.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.8539.0%41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.45% of stock, avg 8.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$1.23$3.05$4.28$75.72$84.285.45%
$75.00Aug 21$4.05$0.80$4.85$70.15$79.856.17%
$85.00Aug 21$0.23$7.05$7.28$77.72$92.289.27%
$80.00Sep 18$3.30$4.90$8.20$71.80$88.2010.44%
$75.00Sep 18$5.85$2.68$8.53$66.47$83.5310.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.57% of stock, avg 2.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$70.00Aug 21$0.15$0.30$0.45$69.55$90.45
$85.00$70.00Aug 21$0.23$0.30$0.53$69.47$85.53
$90.00$65.00Sep 18$0.63$0.43$1.06$63.94$91.06
$90.00$75.00Aug 21$0.15$0.80$0.95$74.05$90.95
$85.00$75.00Aug 21$0.23$0.80$1.03$73.97$86.03
$90.00$70.00Sep 18$0.63$1.10$1.73$68.27$91.73
$80.00$70.00Aug 21$1.23$0.30$1.53$68.47$81.53
$80.00$75.00Aug 21$1.23$0.80$2.03$72.97$82.03
$85.00$65.00Sep 18$1.45$0.43$1.88$63.12$86.88
$85.00$70.00Sep 18$1.45$1.10$2.55$67.45$87.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.42, avg credit $1.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7085/90Sep 18$1.49$3.5155%0.42$68.51$86.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 1.75, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Aug 21$1.82$3.1868%1.75
$75.00$80.00$85.00Sep 18$0.70$4.3038%6.14
$70.00$75.00$80.00Sep 18$0.85$4.1537%4.88
$70.00$75.00$80.00Aug 21$2.03$2.9758%1.46
$80.00$85.00$90.00Aug 21$0.92$4.0831%4.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Aug 21$1.75$3.2564%1.86
$70.00$75.00$80.00Sep 18$0.64$4.3636%6.81
$65.00$70.00$75.00Aug 21$0.33$4.6722%14.15
$70.00$75.00$80.00Aug 21$1.75$3.2554%1.86
$65.00$70.00$75.00Sep 18$0.91$4.0927%4.49

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.85, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.75$4.25
$70.00$75.001:2Sep 18-$2.45$2.55
$85.00$90.001:2Aug 21-$0.07$4.93
$65.00$70.001:2Sep 18-$4.65$0.35
$70.00$75.001:2Aug 21$0.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$1.85$3.15
$80.00$75.001:2Sep 18-$0.46$4.54
$85.00$80.001:2Aug 21$0.95$4.05
$75.00$70.001:2Sep 18$0.48$4.52
$80.00$75.001:2Aug 21$1.45$3.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.95%, avg 1.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$3.100.451.8%3.95%5.77%42226
$85.00Sep 18$1.150.268.2%1.46%9.65%541.6K
$90.00Sep 18$0.450.1414.6%0.57%15.12%3123
$80.00Aug 21$1.000.371.8%1.27%3.09%20929

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. 199 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 01-21 call last traded $31.00 on 08/07 (now $31.40/$34.10) — try a limit near $31.40. Also watch the $55.00 01-21 call last traded $24.76 on 07/27 (now $27.50/$30.90) — try a limit near $27.50; the $80.00 09-18 call last traded $2.65 on 08/07 (now $3.10/$3.50) — try a limit near $3.10. Most tradeable put: the $100.00 11-20 put last traded $36.70 on 06/22 (now $22.10/$23.70) — try a limit near $22.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.00$1.45$1.23$0.85 08/07$0.30–$1.23$1.00929
$80.00Sep 18$3.10$3.50$3.30$2.65 08/07$0.77–$3.30$3.10226
$80.00Nov 20$5.60$7.50$6.55$5.15 08/07$1.95–$6.55$5.60--
$80.00Dec 18$6.70$7.60$7.15$5.30 08/07$2.55–$7.15$6.70116
$80.00Jan 15$7.50$8.80$8.15$6.00 08/07$2.95–$8.15$7.50110
$80.00Feb 19$8.40$9.90$9.15$6.99 08/07$3.70–$9.15$8.4032
$80.00Mar 19$8.50$10.60$9.55$7.40 08/07$4.00–$9.55$8.50--
$80.00Jan 21$14.50$17.30$15.90$7.48 06/30$8.50–$15.90$14.50--
$75.00Aug 21$3.60$4.50$4.05$2.62 08/07$0.63–$4.05$3.601.6K
$75.00Sep 18$5.40$6.30$5.85$4.70 08/07$1.25–$5.85$5.40287
$75.00Nov 20$7.90$10.00$8.95$7.50 08/07$3.05–$8.95$7.9067
$75.00Dec 18$8.60$10.90$9.75$8.50 08/07$3.60–$9.75$8.60--
$75.00Jan 15$9.60$11.90$10.75$7.40 07/27$4.20–$10.75$9.60--
$75.00Feb 19$10.50$12.80$11.65$10.00 08/07$4.85–$11.65$10.50--
$75.00Mar 19$11.00$13.30$12.15$9.30 08/06$5.45–$12.15$11.00--
$75.00Jan 21$17.00$19.60$18.30$15.20 08/06$9.85–$18.30$17.00--
$85.00Aug 21$0.05$0.40$0.23$0.17 08/07$0.10–$0.43$0.17402
$85.00Sep 18$1.15$1.75$1.45$1.20 08/07$0.40–$1.48$1.201.6K
$85.00Nov 20$3.50$4.80$4.15$3.20 08/07$1.10–$4.15$3.50--
$85.00Dec 18$4.70$5.80$5.25$4.40 08/07$1.80–$5.25$4.7031
$85.00Jan 15$5.00$6.80$5.90$4.00 08/04$2.20–$5.90$5.00--
$85.00Feb 19$6.10$8.00$7.05$6.00 08/07$2.83–$7.05$6.10--
$85.00Jan 21$12.50$15.50$14.00$10.90 07/27$7.45–$14.00$12.50--
$70.00Aug 21$8.30$9.50$8.90$6.75 08/07$1.65–$8.90$8.30--
$70.00Sep 18$8.50$10.00$9.25$6.80 08/07$2.28–$9.25$8.50--
$70.00Nov 20$11.60$13.40$12.50$5.57 07/30$4.50–$12.50$11.6062
$70.00Dec 18$11.70$14.00$12.85$9.22 08/06$5.10–$12.85$11.70--
$70.00Jan 15$12.60$14.60$13.60$6.20 07/23$5.70–$13.60$12.60--
$70.00Feb 19$13.10$15.60$14.35$12.02 08/07$6.45–$14.35$13.10--
$70.00Mar 19$13.70$16.20$14.95$9.50 07/31$6.65–$14.95$13.70--
$70.00Jan 21$19.50$22.50$21.00$15.50 07/24$11.50–$21.00$19.50--
$90.00Aug 21$0.00$0.30$0.15$0.31 08/05$0.05–$0.63$0.15563
$90.00Sep 18$0.45$0.80$0.63$0.55 08/07$0.25–$1.08$0.55123
$90.00Nov 20$2.55$3.10$2.83$1.68 08/05$1.02–$2.83$2.5576
$90.00Dec 18$2.90$4.50$3.70$2.80 08/07$1.00–$3.70$2.90--
$90.00Jan 15$4.00$4.80$4.40$3.50 08/07$1.55–$4.40$4.00167
$90.00Feb 19$4.70$6.40$5.55$2.60 07/31$2.15–$5.55$4.70--
$90.00Jan 21$11.00$13.80$12.40$7.50 07/17$6.25–$12.40$11.00--
$65.00Aug 21$13.30$14.50$13.90$11.40 08/07$3.40–$13.90$13.30--
$65.00Sep 18$12.80$14.90$13.85$9.00 08/04$4.10–$13.85$12.80--
$65.00Nov 20$14.70$16.40$15.55$7.20 07/23$6.35–$15.55$14.70--
$65.00Dec 18$15.10$17.40$16.25$11.10 07/29$6.95–$16.25$15.10--
$65.00Jan 15$15.90$18.10$17.00$9.32 07/31$7.50–$17.00$15.90--
$65.00Feb 19$16.80$18.50$17.65$7.70 07/06$8.45–$17.65$16.80--
$65.00Jan 21$22.00$24.90$23.45$18.70 08/06$13.45–$23.45$22.00--
$95.00Aug 21$0.00$0.95$0.48$0.10 07/24$0.13–$1.00$0.10--
$95.00Sep 18$0.20$0.55$0.38$0.28 08/07$0.08–$0.53$0.28--
$95.00Nov 20$1.30$2.70$2.00$1.12 08/06$0.65–$2.00$1.30--
$95.00Dec 18$1.80$3.20$2.50$1.78 07/27$0.50–$2.50$1.80--
$95.00Jan 15$2.45$3.90$3.18$1.26 07/30$1.13–$3.18$2.45--
$95.00Feb 19$3.30$4.90$4.10$3.72 07/24$1.63–$4.10$3.72--
$95.00Mar 19$3.70$5.50$4.60$3.50 08/04$1.80–$4.60$3.70--
$95.00Jan 21$9.10$12.30$10.70$6.50 07/30$5.25–$10.70$9.10--
$60.00Aug 21$17.70$19.30$18.50$15.00 08/07$6.15–$18.50$17.70--
$60.00Sep 18$17.10$20.60$18.85$16.30 07/24$6.95–$18.85$17.10--
$60.00Nov 20$18.70$21.10$19.90$15.30 07/24$9.10–$19.90$18.70--
$60.00Dec 18$19.10$21.40$20.25$15.97 08/06$9.60–$20.25$19.10--
$60.00Jan 15$19.60$21.70$20.65$17.68 08/07$9.95–$20.65$19.60--
$60.00Feb 19$20.40$22.50$21.45$16.00 07/24$10.85–$21.45$20.40--
$60.00Jan 21$25.20$27.80$26.50$21.10 08/05$15.55–$26.50$25.20--
$100.00Aug 21$0.00$0.10$0.05$0.07 07/24$0.03–$1.08$0.05--
$100.00Sep 18$0.05$0.40$0.23$0.07 07/30$0.08–$1.15$0.07107
$100.00Nov 20$0.90$1.75$1.33$1.05 08/07$0.40–$1.40$1.05--
$100.00Dec 18$0.25$2.55$1.40$1.00 08/04$0.55–$1.67$1.00--
$100.00Jan 15$1.65$2.90$2.28$1.30 08/03$0.75–$2.28$1.65--
$100.00Feb 19$2.40$3.90$3.15$1.77 07/29$1.25–$3.15$2.40--
$100.00Jan 21$8.10$10.30$9.20$7.51 08/07$4.70–$9.20$8.1056
$55.00Aug 21$22.40$25.40$23.90$19.40 06/17$10.35–$23.90$22.40--
$55.00Sep 18$21.60$25.70$23.65$10.20 06/25$10.50–$23.65$21.60--
$55.00Nov 20$23.10$25.70$24.40$21.35 08/07$12.20–$24.40$23.10--
$55.00Jan 15$23.80$25.80$24.80$20.33 08/06$13.10–$24.80$23.80--
$55.00Feb 19$24.40$26.50$25.45$15.65 07/17$13.50–$25.45$24.40--
$55.00Mar 19$24.70$26.20$25.45$22.85 08/07$13.45–$25.45$24.70--
$55.00Jan 21$27.50$30.90$29.20$24.76 07/27$18.05–$29.20$27.5026
$105.00Aug 21$0.00$1.00$0.50$0.05 07/07$0.38–$1.08$0.05--
$105.00Sep 18$0.00$0.75$0.38$0.25 06/18$0.08–$1.13$0.25--
$105.00Nov 20$0.45$1.40$0.93$0.35 07/31$0.23–$1.33$0.45--
$105.00Dec 18$0.75$1.80$1.27$0.95 07/24$0.28–$1.35$0.95--
$105.00Jan 15$1.20$2.25$1.73$0.65 06/30$0.50–$1.73$1.20--
$105.00Feb 19$1.75$3.00$2.38$2.55 07/01$0.93–$2.38$2.38--
$105.00Jan 21$6.60$9.60$8.10$7.00 07/24$3.95–$8.10$7.00--
$50.00Aug 21$26.60$30.70$28.65$15.22 07/20$14.50–$28.65$26.60--
$50.00Nov 20$27.60$30.30$28.95$13.62 06/26$15.80–$28.95$27.60--
$50.00Dec 18$27.80$30.40$29.10$15.70 06/25$16.20–$29.10$27.80--
$50.00Jan 15$28.00$30.40$29.20$17.50 07/23$16.70–$29.20$28.00--
$50.00Feb 19$28.40$31.00$29.70$24.10 08/05$16.95–$29.70$28.40--
$50.00Jan 21$31.40$34.10$32.75$31.00 08/07$20.85–$32.75$31.4021
$110.00Aug 21$0.00$0.95$0.48$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$0.75$0.38$0.55 06/12$0.38–$1.13$0.38--
$110.00Nov 20$0.20$1.30$0.75$2.38 06/12$0.18–$1.38$0.75--
$110.00Jan 21$6.10$8.10$7.10$6.70 08/07$3.70–$7.10$6.70--
$45.00Feb 19$32.90$35.40$34.15$20.30 07/10$20.80–$34.15$32.90--
$45.00Jan 21$35.30$37.60$36.45$29.54 08/03$23.95–$36.45$35.30--
$115.00Aug 21$0.00$1.60$0.80$0.05 07/27$0.05–$1.08$0.05--
$115.00Sep 18$0.00$0.75$0.38$0.07 06/18$0.38–$1.10$0.07--
$115.00Nov 20$0.10$0.95$0.53$1.72 06/10$0.13–$1.18$0.53--
$40.00Aug 21$36.60$40.70$38.65$23.30 06/22$24.25–$38.65$36.60--
$40.00Dec 18$36.60$40.80$38.70$23.00 06/24$24.60–$38.70$36.60--
$40.00Jan 15$36.60$40.80$38.70$23.50 07/10$24.55–$38.70$36.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.70$3.40$3.05$8.52 08/05$3.05–$16.80$3.05101
$80.00Sep 18$4.70$5.10$4.90$6.37 08/07$4.90–$17.05$4.90--
$80.00Nov 20$6.90$8.70$7.80$10.80 08/05$7.80–$18.10$7.80--
$80.00Dec 18$7.70$9.30$8.50$15.80 06/18$8.50–$18.30$8.50--
$80.00Jan 15$8.40$9.90$9.15$11.97 08/06$9.15–$18.65$9.15--
$80.00Feb 19$9.40$11.00$10.20$21.76 06/30$10.20–$19.25$10.20--
$80.00Jan 21$13.90$16.80$15.35$18.50 07/27$15.35–$22.90$15.35--
$75.00Aug 21$0.70$0.90$0.80$1.88 08/07$0.80–$11.90$0.80656
$75.00Sep 18$2.40$2.95$2.68$3.57 08/07$2.68–$12.60$2.68202
$75.00Nov 20$4.50$6.10$5.30$8.08 08/04$5.30–$14.00$5.30--
$75.00Dec 18$5.40$7.20$6.30$14.00 07/16$6.30–$14.30$6.30--
$75.00Jan 15$6.00$7.40$6.70$9.28 08/05$6.70–$15.00$6.70839
$75.00Feb 19$6.90$8.60$7.75$17.17 07/06$7.75–$15.65$7.75--
$75.00Mar 19$7.30$9.20$8.25$10.56 08/06$8.25–$16.00$8.25--
$75.00Jan 21$12.20$14.20$13.20$15.20 07/28$13.05–$19.75$13.20--
$85.00Aug 21$6.00$8.10$7.05$13.50 08/05$7.05–$21.50$7.0551
$85.00Sep 18$7.70$8.60$8.15$24.23 07/01$8.15–$21.60$8.15--
$85.00Nov 20$9.90$11.80$10.85$21.05 07/17$10.85–$22.25$10.85--
$85.00Dec 18$10.60$12.80$11.70$24.51 07/06$11.70–$22.75$11.70--
$85.00Jan 15$11.00$13.40$12.20$23.67 07/07$12.20–$22.65$12.20--
$85.00Jan 21$16.90$19.70$18.30$26.55 07/14$18.30–$27.05$18.30--
$70.00Aug 21$0.15$0.45$0.30$0.48 08/07$0.30–$8.05$0.30414
$70.00Sep 18$0.95$1.25$1.10$1.95 08/07$1.10–$8.55$1.10295
$70.00Nov 20$2.80$4.40$3.60$5.70 08/06$3.60–$10.45$3.60--
$70.00Dec 18$3.50$5.10$4.30$11.10 07/15$4.30–$11.10$4.30--
$70.00Jan 15$3.90$5.30$4.60$11.75 07/07$4.60–$11.60$4.60--
$70.00Feb 19$5.10$6.50$5.80$12.25 06/24$5.80–$12.05$5.80--
$70.00Mar 19$5.70$6.90$6.30$8.40 08/05$6.30–$12.60$6.30--
$70.00Jan 21$10.00$11.80$10.90$12.30 08/06$10.90–$16.10$10.90--
$90.00Aug 21$11.20$13.30$12.25$20.10 07/29$12.25–$26.55$12.25--
$90.00Dec 18$13.80$15.80$14.80$19.78 08/05$14.80–$26.95$14.80--
$90.00Jan 15$14.70$16.70$15.70$20.10 07/27$15.70–$27.50$15.7013
$90.00Jan 21$19.80$22.80$21.30$30.45 07/14$21.30–$30.60$21.30--
$65.00Aug 21$0.05$0.20$0.13$0.15 08/07$0.10–$4.90$0.13--
$65.00Sep 18$0.30$0.55$0.43$1.05 08/06$0.43–$5.45$0.43141
$65.00Nov 20$1.45$2.75$2.10$3.20 08/06$2.10–$7.45$2.10--
$65.00Dec 18$1.90$3.50$2.70$4.80 07/29$2.70–$7.85$2.70--
$65.00Jan 15$2.45$3.60$3.03$4.51 07/28$3.03–$8.40$3.03--
$65.00Feb 19$3.50$4.70$4.10$7.27 07/31$4.10–$9.35$4.1027
$65.00Mar 19$3.70$5.20$4.45$5.74 08/06$4.45–$9.60$4.45--
$65.00Jan 21$8.20$9.70$8.95$10.50 08/04$8.95–$13.20$8.95--
$95.00Aug 21$15.50$17.90$16.70$24.15 08/04$16.70–$31.15$16.70--
$95.00Sep 18$15.70$18.00$16.85$34.65 06/30$16.85–$31.15$16.85--
$95.00Nov 20$17.10$19.50$18.30$33.95 07/01$18.30–$31.35$18.30--
$95.00Dec 18$17.50$20.20$18.85$28.35 06/18$18.85–$31.35$18.85--
$95.00Jan 15$18.10$20.50$19.30$25.30 08/04$19.30–$31.85$19.30--
$95.00Feb 19$19.10$21.50$20.30$32.20 06/23$20.30–$32.00$20.30--
$95.00Jan 21$23.40$26.90$25.15$34.34 07/15$25.15–$34.55$25.15--
$60.00Aug 21$0.00$0.25$0.13$0.05 08/07$0.03–$2.45$0.05--
$60.00Sep 18$0.00$0.75$0.38$0.29 08/07$0.28–$3.23$0.29--
$60.00Nov 20$0.90$1.65$1.27$1.91 08/07$1.27–$4.95$1.27--
$60.00Dec 18$1.20$2.15$1.67$2.60 08/06$1.48–$5.40$1.67--
$60.00Jan 15$1.90$2.35$2.13$2.60 08/07$2.13–$5.90$2.13--
$60.00Feb 19$2.20$3.30$2.75$5.21 07/31$2.75–$6.75$2.75--
$60.00Mar 19$2.45$3.70$3.08$5.60 07/30$3.08–$7.40$3.08--
$60.00Jan 21$6.30$7.80$7.05$8.83 08/04$7.05–$10.65$7.05--
$100.00Aug 21$20.50$23.10$21.80$27.74 07/28$21.80–$36.25$21.80--
$100.00Sep 18$19.90$24.00$21.95$26.31 08/07$21.95–$36.25$21.958
$100.00Nov 20$22.10$23.70$22.90$36.70 06/22$22.90–$36.20$22.905
$100.00Jan 15$22.10$24.50$23.30$28.30 07/28$23.30–$36.65$23.30--
$100.00Feb 19$22.60$25.20$23.90$27.81 08/07$23.90–$36.90$23.90--
$55.00Aug 21$0.00$0.50$0.25$0.05 08/06$0.10–$1.13$0.05--
$55.00Sep 18$0.00$0.75$0.38$0.23 08/05$0.25–$1.73$0.23--
$55.00Nov 20$0.30$1.10$0.70$0.95 08/06$0.70–$3.30$0.70--
$55.00Dec 18$0.65$1.40$1.02$1.41 08/07$1.00–$3.55$1.02--
$55.00Jan 15$1.00$1.40$1.20$2.15 08/03$1.00–$3.95$1.2045
$55.00Feb 19$1.55$2.25$1.90$2.50 07/28$1.83–$4.70$1.90--
$55.00Mar 19$1.80$2.55$2.17$2.55 07/24$2.17–$5.15$2.17--
$55.00Jan 21$4.80$7.30$6.05$6.30 08/05$6.00–$8.40$6.05--
$105.00Nov 20$26.00$28.70$27.35$31.80 07/24$27.35–$41.25$27.35--
$105.00Dec 18$26.30$28.70$27.50$28.08 06/10$27.50–$41.35$27.50--
$50.00Aug 21$0.00$2.15$1.08$0.01 08/03$0.05–$1.08$0.01--
$50.00Sep 18$0.00$0.40$0.20$0.73 07/21$0.15–$1.35$0.20--
$50.00Nov 20$0.15$0.80$0.48$0.95 08/03$0.48–$1.90$0.48--
$50.00Dec 18$0.35$0.75$0.55$0.96 08/05$0.55–$2.15$0.55--
$50.00Jan 15$0.50$0.75$0.63$1.34 08/04$0.63–$2.70$0.6371
$50.00Feb 19$0.80$1.75$1.27$1.80 07/27$1.27–$3.20$1.27--
$50.00Mar 19$1.15$1.50$1.33$1.80 07/24$1.33–$3.40$1.3315
$50.00Jan 21$3.40$5.90$4.65$6.30 07/22$4.50–$6.70$4.65--
$110.00Sep 18$29.90$34.00$31.95$42.45 06/18$31.95–$46.30$31.95--
$110.00Dec 18$30.90$33.70$32.30$47.50 06/24$32.30–$46.35$32.30--
$110.00Jan 15$30.90$33.50$32.20$49.31 06/26$32.20–$46.25$32.20--
$110.00Feb 19$31.40$33.90$32.65$47.55 06/24$32.65–$46.45$32.65--
$45.00Aug 21$0.00$0.50$0.25$0.17 07/20$0.20–$0.40$0.17--
$45.00Sep 18$0.00$0.75$0.38$0.35 07/20$0.30–$1.20$0.35--
$45.00Nov 20$0.00$0.75$0.38$0.58 08/03$0.33–$1.33$0.38--
$45.00Dec 18$0.10$1.75$0.93$1.35 07/14$0.38–$1.70$0.93--
$45.00Jan 15$0.10$0.85$0.48$0.85 07/27$0.48–$1.85$0.48--
$45.00Feb 19$0.35$1.30$0.83$2.75 06/26$0.83–$2.05$0.83--
$45.00Mar 19$0.55$1.30$0.93$1.34 08/06$0.93–$2.23$0.93--
$45.00Jan 21$3.00$3.90$3.45$4.32 06/18$3.45–$5.25$3.45--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.18–$1.10$0.15--
$40.00Nov 20$0.00$0.75$0.38$0.37 08/03$0.23–$1.35$0.37--
$40.00Dec 18$0.00$0.75$0.38$0.25 07/27$0.23–$1.50$0.25--
$40.00Jan 15$0.00$0.95$0.48$0.65 07/27$0.35–$1.05$0.48--
$40.00Feb 19$0.15$0.85$0.50$1.40 07/15$0.50–$2.07$0.50--
$40.00Mar 19$0.15$0.90$0.53$0.70 08/04$0.53–$2.20$0.53--
$40.00Jan 21$0.80$3.30$2.05$2.95 08/07$2.05–$3.75$2.05--
$35.00Dec 18$0.00$0.75$0.38$0.50 07/23$0.18–$1.15$0.38--
$35.00Jan 15$0.00$0.75$0.38$0.50 07/27$0.18–$0.80$0.38--

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 343
Total Puts 107
Put/Call Ratio 0.31
Net Difference 236

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,129
Total Puts 2,311
Average Put/Call Ratio 0.76
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