Tour v505
BAH
BOOZ ALLEN HAMILTON A
$78.40 -0.22%
$78.71 (+0.40%)🌙
as of 08/12 06:17 PM
(8/11 18:20) ◀
|
Wednesday, August 12, 2026 (6:17pm)
January 2026
|
▶ (8/13 18:14)
◀ 8/12 18:17 ▶

Option Volume

Detail
ℹ
Current (08/12) 747
Calls: 336 (45%)
Puts: 411 (55%)
Prior (08/11) 450
Calls: 343 (76%)
Puts: 107 (24%)
Current vs Prior +66.00%
Calls: -2.04% (Calls)
Puts: +284.11% (Puts)
Prior 7-Day Total 4,656
Calls: 2,746 (59%)
Puts: 1,910 (41%)
Prior 7-Day Average 665
Calls: 392 (59%)
Puts: 272 (41%)
Current vs Prior 7-Day Avg +12.31%
Calls: -14.35%
Puts: +50.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/12) $229.7K
Calls: $150.6K (66%)
Puts: $79.1K (34%)
Prior (08/11) $281.6K
Calls: $221.7K (79%)
Puts: $59.9K (21%)
Current vs Prior -18.46%
Calls: -32.09%
Puts: +31.95%
Prior 7-Day Total $1.89M
Calls: $1.40M (74%)
Puts: $495.6K (26%)
Prior 7-Day Average $270.5K
Calls: $199.7K (74%)
Puts: $70.8K (26%)
Current vs Prior 7-Day Avg -15.10%
Calls: -24.60%
Puts: +11.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 1.22
Prior (08/11) 0.31
Current vs Prior +292.11%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg +73.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/12) 7,600
Calls: 4,344 (57%)
Puts: 3,256 (43%)
Prior (08/11) 9,462
Calls: 6,579 (70%)
Puts: 2,883 (30%)
Current vs Prior -19.68%
Prior 7-Day Total 69,079
Calls: 45,864 (66%)
Puts: 23,215 (34%)
Prior 7-Day Average 9,868
Calls: 6,552 (66%)
Puts: 3,316 (34%)
Current vs Prior 7-Day Avg -22.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.75% | 10.40%5.75% | 10.40%
Prior 5.45% | 10.44%5.45% | 10.44%
Current vs Prior +5.60% | -0.39%+5.60% | -0.39%
Prior 7-Day Avg 7.08% | 11.47%7.08% | 11.47%
Current vs 7-Day Avg -18.80% | -9.39%-18.80% | -9.39%
Prior 7-Day Eod 5.45% | 10.44%5.45% | 10.44%
Current vs 7-Day Eod +5.60% | -0.39%+5.60% | -0.39%
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

Moderately bullish flow with 66% call dollar volume ($150.6K). Above-average activity with volume up 66% vs prior. Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio rising 292% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 7.3%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2113.1014.10$13.607.4%51.00338
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. 4 found (avg delta 0.85, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2113.1014.10$13.607.4%51.00338
$70.00Aug 217.309.30$8.3024.1%341.00617
$75.00Aug 213.504.40$3.9522.8%20.78--
$75.00Sep 184.905.80$5.3516.8%160.64281
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 506, top 205)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.603.20$2.9020.7%2050.42261
$70.00Aug 217.309.30$8.3024.1%341.00617
$75.00Sep 184.905.80$5.3516.8%160.64281
$85.00Sep 181.101.90$1.5053.3%130.261.6K
$80.00Aug 210.801.15$0.9835.7%110.32912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.153.00$2.5832.9%1510.37201
$75.00Aug 210.501.60$1.05104.8%230.30656
$70.00Aug 210.000.25$0.13192.3%160.06412
$65.00Aug 210.000.10$0.05200.0%120.02650
$65.00Sep 180.200.60$0.40100.0%50.08--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 13.1%, max 13.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1842.6%37.6%13.1%18281
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1842.6%37.6%13.1%174857

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 1.04, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Sep 18$2.45$2.55$2.4564%1.04$77.45
$80.00$85.00Sep 18$1.40$3.60$1.4042%2.57$81.40
$75.00$80.00Aug 21$2.97$2.03$2.9778%0.68$77.97
$80.00$85.00Aug 21$0.78$4.22$0.7832%5.41$80.78
$85.00$90.00Sep 18$0.93$4.07$0.9326%4.38$85.93
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$0.65$4.35$0.6519%6.69$69.35
$75.00$70.00Sep 18$1.53$3.47$1.5337%2.27$73.47
$75.00$70.00Aug 21$0.92$4.08$0.9230%4.43$74.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.23, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Sep 18$0.93$0.93$4.0774%0.23$85.93
$80.00$85.00Aug 21$0.78$0.78$4.2268%0.18$80.78
$80.00$85.00Sep 18$1.40$1.40$3.6058%0.39$81.40
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Aug 21$0.92$0.92$4.0870%0.23$74.08
$75.00$70.00Sep 18$1.53$1.53$3.4763%0.44$73.47
$70.00$65.00Sep 18$0.65$0.65$4.3581%0.15$69.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.73, cheapest $1.53)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.9240.6%40.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.5342.6%37.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.38% of stock, avg 8.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$3.95$1.05$5.00$70.00$80.006.38%
$75.00Sep 18$5.35$2.58$7.93$67.07$82.9310.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.42% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Aug 21$0.20$0.13$0.33$69.67$85.33
$90.00$65.00Sep 18$0.57$0.40$0.97$64.03$90.97
$80.00$70.00Aug 21$0.98$0.13$1.11$68.89$81.11
$85.00$75.00Aug 21$0.20$1.05$1.25$73.75$86.25
$90.00$70.00Sep 18$0.57$1.05$1.62$68.38$91.62
$80.00$75.00Aug 21$0.98$1.05$2.03$72.97$82.03
$85.00$65.00Sep 18$1.50$0.40$1.90$63.10$86.90
$85.00$70.00Sep 18$1.50$1.05$2.55$67.45$87.55
$90.00$75.00Sep 18$0.57$2.58$3.15$71.85$93.15
$85.00$75.00Sep 18$1.50$2.58$4.08$70.92$89.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.46, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7085/90Sep 18$1.58$3.4255%0.46$68.42$86.58
70/7580/85Aug 21$1.70$3.3037%0.52$73.30$81.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 2.62, cheapest $0.47)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$1.38$3.6268%2.62
$80.00$85.00$90.00Sep 18$0.47$4.5330%9.64
$75.00$80.00$85.00Aug 21$2.19$2.8169%1.28
$75.00$80.00$85.00Sep 18$1.05$3.9538%3.76
$65.00$70.00$75.00Aug 21$0.95$4.0522%4.26
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Aug 21$0.84$4.1628%4.95
$65.00$70.00$75.00Sep 18$0.88$4.1229%4.68

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 $-3.00, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Aug 21-$3.00$2.00
$75.00$80.001:2Sep 18-$0.45$4.55
$80.00$85.001:2Sep 18-$0.10$4.90
$70.00$75.001:2Aug 21$0.40$4.60
$75.00$80.001:2Aug 21$1.99$3.01
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18$0.48$4.52
$70.00$65.001:2Sep 18$0.25$4.75
$70.00$65.001:2Aug 21$0.03$4.97
$75.00$70.001:2Aug 21$0.79$4.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.32%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.600.422.0%3.32%5.36%205261
$85.00Sep 18$1.100.268.4%1.40%9.82%131.6K
$90.00Sep 18$0.350.1214.8%0.45%15.24%5122
$80.00Aug 21$0.800.322.0%1.02%3.06%11912

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 12-18 call last traded $15.70 on 06/25 (now $27.90/$29.00) — try a limit near $27.90. Also watch the $65.00 08-21 call last traded $11.40 on 08/07 (now $13.10/$14.10) — try a limit near $13.10; the $75.00 09-18 call last traded $4.70 on 08/07 (now $4.90/$5.80) — try a limit near $4.90. Most tradeable put: the $65.00 01-21 put last traded $10.50 on 08/04 (now $8.30/$10.10) — try a limit near $9.20.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$0.80$1.15$0.98$0.85 08/07$0.30–$1.23$0.85912
$80.00Sep 18$2.60$3.20$2.90$2.65 08/07$0.77–$3.30$2.65261
$80.00Nov 20$4.70$6.90$5.80$5.15 08/07$1.95–$6.55$5.15--
$80.00Dec 18$5.90$7.60$6.75$5.30 08/07$2.55–$7.15$5.90--
$80.00Jan 15$6.60$8.40$7.50$6.00 08/07$2.95–$8.15$6.60--
$80.00Feb 19$7.60$9.70$8.65$6.99 08/07$3.70–$9.15$7.60--
$80.00Mar 19$8.50$10.30$9.40$7.40 08/07$4.00–$9.55$8.5012
$80.00Jan 21$13.70$18.00$15.85$7.48 06/30$8.50–$15.90$13.7072
$75.00Aug 21$3.50$4.40$3.95$2.62 08/07$0.63–$4.05$3.50--
$75.00Sep 18$4.90$5.80$5.35$4.70 08/07$1.25–$5.85$4.90281
$75.00Nov 20$7.60$10.10$8.85$7.50 08/07$3.05–$8.95$7.60--
$75.00Dec 18$8.10$11.10$9.60$8.50 08/07$3.60–$9.75$8.50--
$75.00Jan 15$8.90$10.90$9.90$7.40 07/27$4.20–$10.75$8.90--
$75.00Feb 19$10.10$12.10$11.10$10.00 08/07$4.85–$11.65$10.10--
$75.00Mar 19$10.70$12.70$11.70$9.30 08/06$5.45–$12.15$10.70--
$75.00Jan 21$15.90$18.80$17.35$15.20 08/06$10.05–$18.30$15.90--
$85.00Aug 21$0.00$0.40$0.20$0.17 08/07$0.10–$0.43$0.17--
$85.00Sep 18$1.10$1.90$1.50$1.20 08/07$0.40–$1.50$1.201.6K
$85.00Nov 20$3.90$4.60$4.25$3.20 08/07$1.10–$4.25$3.90--
$85.00Dec 18$4.20$5.50$4.85$4.40 08/07$1.80–$5.25$4.40--
$85.00Jan 15$4.70$6.40$5.55$4.00 08/04$2.23–$5.90$4.70--
$85.00Feb 19$5.70$7.60$6.65$6.00 08/07$2.83–$7.05$6.00--
$85.00Jan 21$11.90$14.90$13.40$10.90 07/27$7.45–$14.00$11.90--
$70.00Aug 21$7.30$9.30$8.30$6.75 08/07$1.65–$8.90$7.30617
$70.00Sep 18$7.70$10.10$8.90$6.80 08/07$2.28–$9.25$7.70--
$70.00Nov 20$10.60$13.10$11.85$5.57 07/30$4.50–$12.50$10.6062
$70.00Dec 18$11.00$13.20$12.10$9.22 08/06$5.10–$12.85$11.00--
$70.00Jan 15$11.40$14.00$12.70$6.20 07/23$5.70–$13.60$11.40--
$70.00Feb 19$12.90$15.20$14.05$12.02 08/07$6.45–$14.35$12.90--
$70.00Mar 19$13.40$15.90$14.65$9.50 07/31$6.65–$14.95$13.40--
$70.00Jan 21$18.30$21.40$19.85$15.50 07/24$11.50–$21.00$18.30--
$90.00Aug 21$0.00$0.75$0.38$0.31 08/05$0.05–$0.63$0.31--
$90.00Sep 18$0.35$0.80$0.57$0.55 08/07$0.28–$1.08$0.55122
$90.00Nov 20$2.30$3.10$2.70$1.68 08/05$1.02–$2.83$2.3079
$90.00Dec 18$2.80$4.00$3.40$2.80 08/07$1.00–$3.70$2.80--
$90.00Jan 15$3.10$4.60$3.85$3.50 08/07$1.55–$4.40$3.50--
$90.00Feb 19$3.90$6.00$4.95$2.60 07/31$2.15–$5.55$3.90--
$90.00Jan 21$10.30$13.70$12.00$7.50 07/17$6.25–$12.40$10.30--
$65.00Aug 21$13.10$14.10$13.60$11.40 08/07$3.40–$13.90$13.10338
$65.00Sep 18$11.50$14.20$12.85$9.00 08/04$4.10–$13.85$11.50--
$65.00Nov 20$13.80$16.00$14.90$7.20 07/23$6.35–$15.55$13.80--
$65.00Dec 18$14.50$16.80$15.65$11.10 07/29$6.95–$16.25$14.50--
$65.00Jan 15$15.30$17.40$16.35$9.32 07/31$7.50–$17.00$15.30--
$65.00Feb 19$15.70$18.20$16.95$7.70 07/06$8.45–$17.65$15.70--
$65.00Jan 21$20.90$23.90$22.40$18.70 08/06$13.45–$23.45$20.90--
$95.00Aug 21$0.00$1.15$0.57$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$1.60$2.20$1.90$1.12 08/06$0.65–$2.00$1.60--
$95.00Dec 18$1.95$3.20$2.58$1.78 07/27$0.50–$2.58$1.95--
$95.00Jan 15$2.65$3.40$3.03$1.26 07/30$1.13–$3.18$2.65--
$95.00Feb 19$2.80$4.60$3.70$3.72 07/24$1.63–$4.10$3.70--
$95.00Mar 19$3.60$5.30$4.45$3.50 08/04$1.80–$4.60$3.60--
$95.00Jan 21$8.80$11.70$10.25$6.50 07/30$5.25–$10.70$8.80--
$60.00Aug 21$16.50$19.00$17.75$15.00 08/07$6.15–$18.50$16.50--
$60.00Sep 18$16.50$19.90$18.20$16.30 07/24$6.95–$18.85$16.50--
$60.00Nov 20$18.20$20.50$19.35$15.30 07/24$9.10–$19.90$18.20--
$60.00Dec 18$18.20$21.30$19.75$15.97 08/06$9.60–$20.25$18.20--
$60.00Jan 15$18.30$21.90$20.10$17.68 08/07$9.95–$20.65$18.30--
$60.00Feb 19$19.80$22.00$20.90$16.00 07/24$10.85–$21.45$19.80--
$60.00Jan 21$23.80$26.90$25.35$21.10 08/05$15.55–$26.50$23.80--
$100.00Aug 21$0.00$0.10$0.05$0.07 07/24$0.03–$1.08$0.05--
$100.00Sep 18$0.00$0.25$0.13$0.07 07/30$0.08–$1.15$0.07--
$100.00Nov 20$0.85$1.35$1.10$1.05 08/07$0.40–$1.40$1.05--
$100.00Dec 18$1.35$1.95$1.65$1.00 08/04$0.55–$1.67$1.35--
$100.00Jan 15$1.75$2.50$2.13$1.30 08/03$0.75–$2.28$1.75--
$100.00Feb 19$2.20$3.50$2.85$1.77 07/29$1.25–$3.15$2.20--
$100.00Jan 21$8.20$10.40$9.30$7.51 08/07$4.70–$9.30$8.20--
$55.00Aug 21$21.50$24.60$23.05$19.40 06/17$10.35–$23.90$21.50--
$55.00Sep 18$22.10$24.90$23.50$10.20 06/25$10.50–$23.65$22.10--
$55.00Nov 20$22.00$25.10$23.55$21.35 08/07$12.20–$24.40$22.00--
$55.00Jan 15$23.10$24.90$24.00$20.33 08/06$13.10–$24.80$23.10--
$55.00Feb 19$23.10$26.30$24.70$15.65 07/17$13.80–$25.45$23.10--
$55.00Mar 19$23.40$26.70$25.05$22.85 08/07$13.45–$25.45$23.40--
$55.00Jan 21$26.90$31.50$29.20$24.76 07/27$18.05–$29.20$26.90--
$105.00Aug 21$0.00$2.15$1.08$0.05 07/07$0.38–$1.08$0.05--
$105.00Sep 18$0.00$0.05$0.03$0.25 06/18$0.03–$1.13$0.03--
$105.00Nov 20$0.50$2.10$1.30$0.35 07/31$0.25–$1.33$0.50--
$105.00Dec 18$0.90$1.55$1.23$0.95 07/24$0.28–$1.35$0.95--
$105.00Jan 15$1.25$1.80$1.53$0.65 06/30$0.50–$1.73$1.25--
$105.00Feb 19$1.65$2.70$2.17$2.55 07/01$0.93–$2.38$2.17--
$105.00Jan 21$6.30$9.20$7.75$7.00 07/24$3.95–$8.10$7.00--
$50.00Aug 21$26.60$30.20$28.40$15.22 07/20$14.50–$28.65$26.60--
$50.00Nov 20$27.00$29.20$28.10$13.62 06/26$15.80–$28.95$27.00--
$50.00Dec 18$27.90$29.00$28.45$15.70 06/25$16.20–$29.10$27.904
$50.00Jan 15$26.90$29.60$28.25$17.50 07/23$16.70–$29.20$26.90--
$50.00Feb 19$27.30$30.80$29.05$24.10 08/05$16.95–$29.70$27.30--
$50.00Jan 21$30.10$34.50$32.30$31.00 08/07$20.85–$32.75$31.00--
$110.00Aug 21$0.00$2.15$1.08$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$0.65$0.43$2.38 06/12$0.18–$1.38$0.43--
$110.00Jan 21$5.90$8.60$7.25$6.70 08/07$3.70–$7.25$6.70--
$45.00Feb 19$31.90$34.60$33.25$20.30 07/10$20.80–$34.15$31.90--
$45.00Jan 21$33.50$38.50$36.00$29.54 08/03$23.95–$36.45$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$0.75$0.38$0.07 06/18$0.38–$1.10$0.07--
$115.00Nov 20$0.20$0.60$0.40$1.72 06/10$0.13–$1.18$0.40--
$40.00Aug 21$36.80$39.80$38.30$23.30 06/22$24.25–$38.65$36.80--
$40.00Dec 18$36.60$40.40$38.50$23.00 06/24$24.60–$38.70$36.60--
$40.00Jan 15$36.60$40.40$38.50$23.50 07/10$24.55–$38.70$36.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.75$4.30$3.53$8.52 08/05$3.05–$16.80$3.53--
$80.00Sep 18$4.40$6.10$5.25$6.37 08/07$4.90–$17.05$5.25--
$80.00Nov 20$7.30$9.30$8.30$10.80 08/05$7.80–$18.10$8.30--
$80.00Dec 18$8.00$10.10$9.05$15.80 06/18$8.50–$18.25$9.05--
$80.00Jan 15$8.40$10.90$9.65$11.97 08/06$9.15–$18.65$9.65--
$80.00Feb 19$10.00$11.90$10.95$21.76 06/30$10.20–$19.25$10.95--
$80.00Jan 21$15.20$17.90$16.55$18.50 07/27$15.35–$22.90$16.55--
$75.00Aug 21$0.50$1.60$1.05$1.88 08/07$0.80–$11.55$1.05656
$75.00Sep 18$2.15$3.00$2.58$3.57 08/07$2.58–$12.60$2.58201
$75.00Nov 20$4.80$6.70$5.75$8.08 08/04$5.30–$13.90$5.7523
$75.00Dec 18$5.70$7.70$6.70$14.00 07/16$6.30–$14.30$6.70--
$75.00Jan 15$6.40$8.10$7.25$9.28 08/05$6.70–$14.65$7.25--
$75.00Feb 19$7.50$9.20$8.35$17.17 07/06$7.75–$15.50$8.35--
$75.00Mar 19$8.00$9.70$8.85$10.56 08/06$8.25–$16.00$8.85--
$75.00Jan 21$12.50$15.20$13.85$15.20 07/28$13.05–$19.25$13.85--
$85.00Aug 21$6.60$9.30$7.95$13.50 08/05$7.05–$21.50$7.95--
$85.00Sep 18$7.70$9.50$8.60$24.23 07/01$8.15–$21.60$8.60--
$85.00Nov 20$10.40$12.20$11.30$21.05 07/17$10.85–$22.25$11.30--
$85.00Dec 18$10.20$13.00$11.60$24.51 07/06$11.60–$22.75$11.60--
$85.00Jan 15$11.60$13.80$12.70$23.67 07/07$12.20–$22.65$12.70--
$85.00Jan 21$16.90$20.60$18.75$26.55 07/14$18.30–$27.05$18.7520
$70.00Aug 21$0.00$0.25$0.13$0.48 08/07$0.13–$8.00$0.13412
$70.00Sep 18$0.70$1.40$1.05$1.95 08/07$1.05–$8.55$1.05308
$70.00Nov 20$3.10$4.50$3.80$5.70 08/06$3.60–$10.35$3.80--
$70.00Dec 18$3.70$5.60$4.65$11.10 07/15$4.30–$10.90$4.65--
$70.00Jan 15$4.10$5.90$5.00$11.75 07/07$4.60–$11.20$5.00--
$70.00Feb 19$5.40$6.90$6.15$12.25 06/24$5.80–$12.05$6.15--
$70.00Mar 19$5.70$7.40$6.55$8.40 08/05$6.30–$12.60$6.55--
$70.00Jan 21$9.90$13.00$11.45$12.30 08/06$10.90–$16.05$11.45--
$90.00Aug 21$11.50$14.20$12.85$20.10 07/29$12.25–$26.55$12.85--
$90.00Dec 18$14.60$16.40$15.50$19.78 08/05$14.80–$26.95$15.50--
$90.00Jan 15$14.20$17.60$15.90$20.10 07/27$15.70–$27.50$15.90--
$90.00Jan 21$21.20$23.90$22.55$30.45 07/14$21.30–$30.60$22.55--
$65.00Aug 21$0.00$0.10$0.05$0.15 08/07$0.05–$4.55$0.05650
$65.00Sep 18$0.20$0.60$0.40$1.05 08/06$0.40–$5.35$0.40--
$65.00Nov 20$1.75$2.35$2.05$3.20 08/06$2.05–$7.45$2.05165
$65.00Dec 18$2.25$3.60$2.93$4.80 07/29$2.70–$7.85$2.93--
$65.00Jan 15$2.70$4.10$3.40$4.51 07/28$3.03–$8.20$3.40--
$65.00Feb 19$3.80$5.00$4.40$7.27 07/31$4.10–$9.00$4.40--
$65.00Mar 19$4.10$5.50$4.80$5.74 08/06$4.45–$9.60$4.80--
$65.00Jan 21$8.30$10.10$9.20$10.50 08/04$8.95–$13.20$9.2036
$95.00Aug 21$16.50$19.00$17.75$24.15 08/04$16.70–$31.15$17.75--
$95.00Sep 18$16.60$18.70$17.65$34.65 06/30$16.85–$31.15$17.65--
$95.00Nov 20$17.00$19.90$18.45$33.95 07/01$18.30–$31.35$18.45--
$95.00Dec 18$18.20$20.40$19.30$28.35 06/18$18.85–$31.35$19.30--
$95.00Jan 15$18.90$21.40$20.15$25.30 08/04$19.30–$31.85$20.15--
$95.00Feb 19$19.40$21.80$20.60$32.20 06/23$20.30–$32.00$20.60--
$95.00Jan 21$24.50$27.40$25.95$34.34 07/15$25.15–$34.55$25.95--
$60.00Aug 21$0.00$0.50$0.25$0.05 08/07$0.03–$2.25$0.05--
$60.00Sep 18$0.05$0.55$0.30$0.29 08/07$0.28–$3.10$0.29--
$60.00Nov 20$0.85$1.35$1.10$1.91 08/07$1.10–$4.95$1.10--
$60.00Dec 18$1.00$1.65$1.33$2.60 08/06$1.33–$5.40$1.33--
$60.00Jan 15$2.00$2.60$2.30$2.60 08/07$2.13–$5.80$2.30--
$60.00Feb 19$2.40$3.40$2.90$5.21 07/31$2.75–$6.75$2.9048
$60.00Mar 19$2.60$4.10$3.35$5.60 07/30$3.08–$7.40$3.35--
$60.00Jan 21$6.70$9.20$7.95$8.83 08/04$7.05–$10.60$7.95--
$100.00Aug 21$21.50$24.00$22.75$27.74 07/28$21.80–$36.15$22.75--
$100.00Sep 18$20.70$24.10$22.40$26.31 08/07$21.95–$36.10$22.40--
$100.00Nov 20$22.40$24.80$23.60$36.70 06/22$22.90–$36.20$23.60--
$100.00Jan 15$22.80$25.70$24.25$28.30 07/28$23.30–$36.65$24.25--
$100.00Feb 19$23.60$26.40$25.00$27.81 08/07$23.90–$36.90$25.00--
$55.00Aug 21$0.00$0.45$0.23$0.05 08/06$0.10–$1.02$0.05--
$55.00Sep 18$0.00$0.75$0.38$0.23 08/05$0.25–$1.55$0.23--
$55.00Nov 20$0.50$0.95$0.73$0.95 08/06$0.70–$3.30$0.7387
$55.00Dec 18$0.70$1.00$0.85$1.41 08/07$0.85–$3.55$0.8586
$55.00Jan 15$0.95$1.25$1.10$2.15 08/03$1.00–$3.95$1.1043
$55.00Feb 19$1.50$2.40$1.95$2.50 07/28$1.83–$4.60$1.9539
$55.00Mar 19$1.70$3.20$2.45$2.55 07/24$2.17–$5.15$2.45--
$55.00Jan 21$4.40$7.50$5.95$6.30 08/05$5.95–$8.35$5.95--
$105.00Nov 20$26.60$29.60$28.10$31.80 07/24$27.35–$41.25$28.10--
$105.00Dec 18$26.80$29.10$27.95$28.08 06/10$27.50–$41.35$27.95--
$50.00Aug 21$0.00$0.20$0.10$0.01 08/03$0.05–$1.08$0.01426
$50.00Sep 18$0.00$0.20$0.10$0.73 07/21$0.10–$1.35$0.1056
$50.00Nov 20$0.10$0.75$0.43$0.95 08/03$0.43–$1.90$0.43--
$50.00Dec 18$0.20$0.90$0.55$0.96 08/05$0.55–$2.13$0.55--
$50.00Jan 15$0.50$0.75$0.63$1.34 08/04$0.63–$2.58$0.63--
$50.00Feb 19$0.95$1.60$1.27$1.80 07/27$1.27–$3.08$1.27--
$50.00Mar 19$1.10$1.50$1.30$1.80 07/24$1.30–$3.40$1.30--
$50.00Jan 21$2.60$6.10$4.35$6.30 07/22$4.35–$6.50$4.35--
$110.00Sep 18$30.70$34.20$32.45$42.45 06/18$31.95–$46.30$32.45--
$110.00Dec 18$30.90$34.50$32.70$47.50 06/24$32.30–$46.35$32.70--
$110.00Jan 15$31.50$34.50$33.00$49.31 06/26$32.20–$46.25$33.00--
$110.00Feb 19$32.40$34.90$33.65$47.55 06/24$32.65–$46.45$33.65--
$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$0.05$0.55$0.30$0.58 08/03$0.30–$1.33$0.30--
$45.00Dec 18$0.05$0.65$0.35$1.35 07/14$0.35–$1.70$0.35--
$45.00Jan 15$0.25$0.75$0.50$0.85 07/27$0.48–$1.85$0.50--
$45.00Feb 19$0.45$1.10$0.78$2.75 06/26$0.78–$2.05$0.78--
$45.00Mar 19$0.55$1.25$0.90$1.34 08/06$0.90–$2.23$0.90--
$45.00Jan 21$3.00$4.80$3.90$4.32 06/18$3.45–$5.25$3.90--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.38–$1.10$0.15--
$40.00Nov 20$0.00$0.95$0.48$0.37 08/03$0.23–$1.35$0.37--
$40.00Dec 18$0.00$0.70$0.35$0.25 07/27$0.23–$1.50$0.25--
$40.00Jan 15$0.05$0.70$0.38$0.65 07/27$0.35–$1.05$0.38--
$40.00Feb 19$0.10$0.80$0.45$1.40 07/15$0.45–$2.07$0.45--
$40.00Mar 19$0.15$0.90$0.53$0.70 08/04$0.53–$2.20$0.53--
$40.00Jan 21$0.75$3.80$2.28$2.95 08/07$2.05–$3.75$2.28--
$35.00Dec 18$0.00$0.95$0.48$0.50 07/23$0.18–$1.15$0.48--
$35.00Jan 15$0.00$0.80$0.40$0.50 07/27$0.18–$0.80$0.40--

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 336
Total Puts 411
Put/Call Ratio 1.22
Net Difference -75

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,746
Total Puts 1,910
Average Put/Call Ratio 0.71
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All