Tour v509
BAH
BOOZ ALLEN HAMILTON A
$78.40 +0.00%
(8/12 18:17) ◀
|
Thursday, August 13, 2026 (6:14pm)
January 2026
|
▶ (8/14 18:13)
◀ 8/13 18:14 ▶

Option Volume

Detail
ℹ
Current (08/13) 4,287
Calls: 3,946 (92%)
Puts: 341 (8%)
Prior (08/12) 747
Calls: 336 (45%)
Puts: 411 (55%)
Current vs Prior +473.90%
Calls: +1074.40% (Calls)
Puts: -17.03% (Puts)
Prior 7-Day Total 4,492
Calls: 2,412 (54%)
Puts: 2,080 (46%)
Prior 7-Day Average 641
Calls: 344 (54%)
Puts: 297 (46%)
Current vs Prior 7-Day Avg +568.05%
Calls: +1045.19%
Puts: +14.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $4.56M
Calls: $4.50M (99%)
Puts: $55.4K (1%)
Prior (08/12) $229.7K
Calls: $150.6K (66%)
Puts: $79.1K (34%)
Current vs Prior +1885.34%
Calls: +2891.20%
Puts: -29.96%
Prior 7-Day Total $1.70M
Calls: $1.22M (72%)
Puts: $482.7K (28%)
Prior 7-Day Average $242.8K
Calls: $173.9K (72%)
Puts: $69.0K (28%)
Current vs Prior 7-Day Avg +1777.64%
Calls: +2490.51%
Puts: -19.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.09
Prior (08/12) 1.22
Current vs Prior -92.94%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -89.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 8,983
Calls: 6,397 (71%)
Puts: 2,586 (29%)
Prior (08/12) 7,600
Calls: 4,344 (57%)
Puts: 3,256 (43%)
Current vs Prior +18.20%
Prior 7-Day Total 65,704
Calls: 43,260 (66%)
Puts: 22,444 (34%)
Prior 7-Day Average 9,386
Calls: 6,180 (66%)
Puts: 3,206 (34%)
Current vs Prior 7-Day Avg -4.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.14% | 10.82%5.14% | 10.82%
Prior 5.75% | 10.40%5.75% | 10.40%
Current vs Prior -10.64% | +4.05%-10.64% | +4.05%
Prior 7-Day Avg 6.78% | 11.29%6.78% | 11.29%
Current vs 7-Day Avg -24.20% | -4.21%-24.20% | -4.21%
Prior 7-Day Eod 5.75% | 10.40%5.75% | 10.40%
Current vs 7-Day Eod -10.64% | +4.05%-10.64% | +4.05%
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 99% of dollar volume in calls ($4.50M) vs puts ($55.4K). Massive premium surge with dollar volume up 1885% vs prior. Dollar volume significantly above 7-day average (1778% higher). Unusually high activity with volume up 474% vs prior - elevated interest.

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 7.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 188.709.40$9.057.7%20.85--
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. 10 found (avg delta 0.89, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2117.0019.20$18.1012.2%1901.00--
$65.00Aug 2112.8014.40$13.6011.8%1.7K1.00333
$70.00Aug 217.3010.40$8.8535.0%1.7K1.00589
$55.00Sep 1821.7025.40$23.5515.7%101.00--
$60.00Sep 1816.7020.40$18.5519.9%1451.00--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2111.2013.40$12.3017.9%10.957
$80.00Aug 212.204.10$3.1560.3%20.68102

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 4.1K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 217.3010.40$8.8535.0%1.7K1.00589
$65.00Aug 2112.8014.40$13.6011.8%1.7K1.00333
$60.00Aug 2117.0019.20$18.1012.2%1901.00--
$60.00Sep 1816.7020.40$18.5519.9%1451.00--
$85.00Aug 210.101.00$0.55163.6%850.16390
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.651.45$1.0576.2%580.19307
$75.00Sep 181.802.40$2.1028.6%400.35220
$75.00Aug 210.401.25$0.83102.4%380.27678
$60.00Sep 180.000.20$0.10200.0%90.02287
$70.00Aug 210.100.25$0.1883.3%40.07411

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 27.6%, max 34.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1859.1%43.9%34.7%1112.0K
$75.00Aug 21Sep 1841.5%33.5%24.1%371.6K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1841.5%33.5%24.1%78898

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 0.79, avg 5.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Sep 18$2.80$2.20$2.8085%0.79$72.80
$80.00$85.00Aug 21$0.33$4.67$0.3332%14.15$80.33
$75.00$80.00Aug 21$2.67$2.33$2.6779%0.87$77.67
$80.00$85.00Sep 18$1.45$3.55$1.4544%2.45$81.45
$75.00$80.00Sep 18$3.12$1.88$3.1266%0.60$78.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$1.05$3.95$1.0535%3.76$73.95
$80.00$75.00Aug 21$2.32$2.68$2.3268%1.16$77.68
$65.00$60.00Sep 18$0.23$4.77$0.237%20.74$64.77
$75.00$70.00Aug 21$0.65$4.35$0.6527%6.69$74.35
$70.00$65.00Sep 18$0.72$4.28$0.7219%5.94$69.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.17, avg 0.19)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$1.45$1.45$3.5556%0.41$81.45
$80.00$85.00Aug 21$0.33$0.33$4.6768%0.07$80.33
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$0.72$0.72$4.2881%0.17$69.28
$75.00$70.00Aug 21$0.65$0.65$4.3573%0.15$74.35
$65.00$60.00Sep 18$0.23$0.23$4.7793%0.05$64.77
$75.00$70.00Sep 18$1.05$1.05$3.9565%0.27$73.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.25, cheapest $2.25)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$2.2538.7%43.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.14% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$0.88$3.15$4.03$75.97$84.035.14%
$75.00Aug 21$3.55$0.83$4.38$70.62$79.385.59%
$75.00Sep 18$6.25$2.10$8.35$66.65$83.3510.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.93% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Aug 21$0.55$0.18$0.73$69.27$85.73
$80.00$70.00Aug 21$0.88$0.18$1.06$68.94$81.06
$85.00$75.00Aug 21$0.55$0.83$1.38$73.62$86.38
$80.00$75.00Aug 21$0.88$0.83$1.71$73.29$81.71
$85.00$65.00Sep 18$1.68$0.33$2.01$62.99$87.01
$85.00$70.00Sep 18$1.68$1.05$2.73$67.27$87.73
$85.00$75.00Sep 18$1.68$2.10$3.78$71.22$88.78
$80.00$65.00Sep 18$3.13$0.33$3.46$61.54$83.46
$80.00$70.00Sep 18$3.13$1.05$4.18$65.82$84.18
$80.00$75.00Sep 18$3.13$2.10$5.23$69.77$85.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.24, avg credit $0.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7580/85Aug 21$0.98$4.0241%0.24$74.02$80.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 14.15, cheapest $0.33)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$2.63$2.3768%0.90
$75.00$80.00$85.00Aug 21$2.34$2.6663%1.14
$75.00$80.00$85.00Sep 18$1.67$3.3339%1.99
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Sep 18$0.33$4.6728%14.15
$70.00$75.00$80.00Aug 21$1.67$3.3361%1.99
$60.00$65.00$70.00Sep 18$0.49$4.5116%9.20

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 $-0.01, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.01$4.99
$80.00$85.001:2Sep 18-$0.23$4.77
$65.00$70.001:2Aug 21-$4.10$0.90
$80.00$85.001:2Aug 21-$0.22$4.78
$70.00$75.001:2Sep 18-$3.45$1.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Sep 18$0.00$5.00
$90.00$80.001:2Aug 21$6.00$4.00
$80.00$75.001:2Aug 21$1.49$3.51
$70.00$65.001:2Sep 18$0.39$4.61
$65.00$60.001:2Sep 18$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.38%, avg 1.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.650.432.0%3.38%5.42%16444
$85.00Sep 18$1.100.278.4%1.40%9.82%261.6K
$80.00Aug 21$0.700.322.0%0.89%2.93%8915
$85.00Aug 21$0.100.168.4%0.13%8.55%85390

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 $65.00 08-21 call last traded $11.40 on 08/07 (now $12.80/$14.40) — try a limit near $12.80. Also watch the $75.00 08-21 call last traded $2.62 on 08/07 (now $3.20/$3.90) — try a limit near $3.20; the $80.00 09-18 call last traded $2.65 on 08/07 (now $2.65/$3.60) — try a limit near $2.65. Most tradeable put: the $90.00 08-21 put last traded $20.10 on 07/29 (now $11.20/$13.40) — try a limit near $12.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$0.70$1.05$0.88$0.85 08/07$0.30–$1.23$0.85915
$80.00Sep 18$2.65$3.60$3.13$2.65 08/07$0.77–$3.30$2.65444
$80.00Nov 20$5.40$6.60$6.00$5.15 08/07$1.95–$6.55$5.40--
$80.00Dec 18$6.10$9.10$7.60$5.30 08/07$2.55–$7.60$6.10--
$80.00Jan 15$6.90$10.00$8.45$6.00 08/07$2.95–$8.45$6.90--
$80.00Feb 19$7.90$9.70$8.80$6.99 08/07$3.70–$9.15$7.90--
$80.00Mar 19$8.50$11.80$10.15$7.40 08/07$4.00–$10.15$8.50--
$80.00Jan 21$14.30$17.50$15.90$7.48 06/30$8.50–$15.90$14.30--
$75.00Aug 21$3.20$3.90$3.55$2.62 08/07$0.63–$4.05$3.201.6K
$75.00Sep 18$5.10$7.40$6.25$4.70 08/07$1.25–$6.25$5.10--
$75.00Nov 20$7.80$10.30$9.05$7.50 08/07$3.05–$9.05$7.80--
$75.00Dec 18$8.20$10.70$9.45$8.50 08/07$3.60–$9.75$8.50--
$75.00Jan 15$9.10$11.90$10.50$7.40 07/27$4.20–$10.75$9.10--
$75.00Feb 19$10.30$12.40$11.35$10.00 08/07$4.85–$11.65$10.30--
$75.00Mar 19$10.90$14.30$12.60$9.30 08/06$5.45–$12.60$10.90--
$75.00Jan 21$16.00$20.00$18.00$15.20 08/06$10.05–$18.30$16.00--
$85.00Aug 21$0.10$1.00$0.55$0.17 08/07$0.10–$0.55$0.17390
$85.00Sep 18$1.10$2.25$1.68$1.20 08/07$0.40–$1.68$1.201.6K
$85.00Nov 20$3.50$5.60$4.55$3.20 08/07$1.10–$4.55$3.50531
$85.00Dec 18$4.20$7.20$5.70$4.40 08/07$1.80–$5.70$4.40--
$85.00Jan 15$5.00$8.00$6.50$4.00 08/04$2.23–$6.50$5.00--
$85.00Feb 19$6.10$9.20$7.65$6.00 08/07$2.83–$7.65$6.10--
$85.00Jan 21$12.40$16.00$14.20$10.90 07/27$7.45–$14.20$12.40--
$70.00Aug 21$7.30$10.40$8.85$6.75 08/07$1.65–$8.90$7.30589
$70.00Sep 18$8.70$9.40$9.05$6.80 08/07$2.28–$9.25$8.70--
$70.00Nov 20$10.60$13.00$11.80$5.57 07/30$4.50–$12.50$10.60--
$70.00Dec 18$11.20$14.00$12.60$9.22 08/06$5.10–$12.85$11.20--
$70.00Jan 15$12.00$14.50$13.25$6.20 07/23$5.70–$13.60$12.00--
$70.00Feb 19$13.10$15.90$14.50$12.02 08/07$6.45–$14.50$13.10--
$70.00Mar 19$13.60$17.00$15.30$9.50 07/31$6.65–$15.30$13.60--
$70.00Jan 21$18.50$22.50$20.50$15.50 07/24$11.50–$21.00$18.50--
$90.00Aug 21$0.00$0.20$0.10$0.31 08/05$0.05–$0.63$0.10--
$90.00Sep 18$0.45$1.70$1.08$0.55 08/07$0.28–$1.08$0.55--
$90.00Nov 20$2.30$3.10$2.70$1.68 08/05$1.02–$2.83$2.30--
$90.00Dec 18$2.80$5.00$3.90$2.80 08/07$1.00–$3.90$2.80--
$90.00Jan 15$3.50$5.80$4.65$3.50 08/07$1.55–$4.65$3.50--
$90.00Feb 19$4.50$7.40$5.95$2.60 07/31$2.15–$5.95$4.50--
$90.00Jan 21$10.90$14.00$12.45$7.50 07/17$6.25–$12.45$10.90--
$65.00Aug 21$12.80$14.40$13.60$11.40 08/07$3.40–$13.90$12.80333
$65.00Sep 18$13.10$15.00$14.05$9.00 08/04$4.10–$14.05$13.10--
$65.00Nov 20$13.90$16.50$15.20$7.20 07/23$6.35–$15.55$13.90--
$65.00Dec 18$14.50$16.80$15.65$11.10 07/29$6.95–$16.25$14.50--
$65.00Jan 15$15.20$17.50$16.35$9.32 07/31$7.50–$17.00$15.20--
$65.00Feb 19$16.20$19.20$17.70$7.70 07/06$8.45–$17.70$16.20--
$65.00Jan 21$21.70$25.00$23.35$18.70 08/06$13.45–$23.45$21.70--
$95.00Aug 21$0.00$0.75$0.38$0.10 07/24$0.13–$1.00$0.10--
$95.00Sep 18$0.00$0.40$0.20$0.28 08/07$0.08–$0.53$0.20--
$95.00Nov 20$1.40$2.60$2.00$1.12 08/06$0.65–$2.00$1.40--
$95.00Dec 18$1.85$3.30$2.58$1.78 07/27$0.50–$2.58$1.85--
$95.00Jan 15$2.40$4.60$3.50$1.26 07/30$1.13–$3.50$2.40--
$95.00Feb 19$3.40$6.10$4.75$3.72 07/24$1.63–$4.75$3.72--
$95.00Mar 19$3.80$6.60$5.20$3.50 08/04$1.80–$5.20$3.80--
$95.00Jan 21$9.50$13.00$11.25$6.50 07/30$5.25–$11.25$9.50--
$60.00Aug 21$17.00$19.20$18.10$15.00 08/07$6.15–$18.50$17.00--
$60.00Sep 18$16.70$20.40$18.55$16.30 07/24$6.95–$18.85$16.70--
$60.00Nov 20$18.10$21.60$19.85$15.30 07/24$9.10–$19.90$18.10--
$60.00Dec 18$18.30$20.80$19.55$15.97 08/06$9.60–$20.25$18.30--
$60.00Jan 15$18.90$21.30$20.10$17.68 08/07$9.95–$20.65$18.90--
$60.00Feb 19$19.70$22.80$21.25$16.00 07/24$10.85–$21.45$19.70--
$60.00Jan 21$24.00$28.00$26.00$21.10 08/05$15.55–$26.50$24.00--
$100.00Aug 21$0.00$0.10$0.05$0.07 07/24$0.03–$1.08$0.05--
$100.00Sep 18$0.00$0.30$0.15$0.07 07/30$0.08–$1.15$0.07--
$100.00Nov 20$0.85$2.55$1.70$1.05 08/07$0.40–$1.70$1.05--
$100.00Dec 18$1.20$2.05$1.63$1.00 08/04$0.55–$1.67$1.20--
$100.00Jan 15$1.55$3.20$2.38$1.30 08/03$0.75–$2.38$1.55--
$100.00Feb 19$2.40$5.10$3.75$1.77 07/29$1.25–$3.75$2.40--
$100.00Jan 21$8.10$10.20$9.15$7.51 08/07$4.70–$9.30$8.10--
$55.00Aug 21$21.90$24.70$23.30$19.40 06/17$10.35–$23.90$21.90--
$55.00Sep 18$21.70$25.40$23.55$10.20 06/25$10.50–$23.65$21.70--
$55.00Nov 20$22.50$24.90$23.70$21.35 08/07$12.20–$24.40$22.50--
$55.00Jan 15$22.90$25.40$24.15$20.33 08/06$13.10–$24.80$22.90--
$55.00Feb 19$23.70$26.70$25.20$15.65 07/17$13.80–$25.45$23.70--
$55.00Mar 19$23.90$27.40$25.65$22.85 08/07$13.45–$25.65$23.90--
$55.00Jan 21$27.70$31.00$29.35$24.76 07/27$18.05–$29.35$27.70--
$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$0.03–$1.13$0.25--
$105.00Nov 20$0.55$2.00$1.27$0.35 07/31$0.25–$1.33$0.55--
$105.00Dec 18$0.80$1.55$1.18$0.95 07/24$0.28–$1.35$0.95--
$105.00Jan 15$1.05$2.95$2.00$0.65 06/30$0.50–$2.00$1.05--
$105.00Feb 19$1.75$3.50$2.63$2.55 07/01$0.93–$2.63$2.55--
$105.00Jan 21$6.90$10.50$8.70$7.00 07/24$3.95–$8.70$7.00--
$50.00Aug 21$26.90$29.70$28.30$15.22 07/20$14.50–$28.65$26.90--
$50.00Nov 20$28.00$30.10$29.05$13.62 06/26$15.80–$29.05$28.00--
$50.00Dec 18$27.30$30.60$28.95$15.70 06/25$16.20–$29.10$27.30--
$50.00Jan 15$27.40$31.00$29.20$17.50 07/23$16.70–$29.20$27.40--
$50.00Feb 19$28.00$30.90$29.45$24.10 08/05$16.95–$29.70$28.00--
$50.00Jan 21$30.90$34.50$32.70$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$1.15$0.57$0.55 06/12$0.38–$1.13$0.55--
$110.00Nov 20$0.35$2.65$1.50$2.38 06/12$0.18–$1.50$1.50--
$110.00Jan 21$5.90$8.60$7.25$6.70 08/07$3.90–$7.25$6.70--
$45.00Feb 19$32.40$35.90$34.15$20.30 07/10$20.80–$34.15$32.40--
$45.00Jan 21$34.60$38.50$36.55$29.54 08/03$23.95–$36.55$34.60--
$115.00Aug 21$0.00$2.15$1.08$0.05 07/27$0.05–$1.08$0.05--
$115.00Sep 18$0.00$1.15$0.57$0.07 06/18$0.38–$1.10$0.07--
$115.00Nov 20$0.00$1.75$0.88$1.72 06/10$0.13–$1.18$0.88--
$40.00Aug 21$36.90$40.40$38.65$23.30 06/22$24.25–$38.65$36.90--
$40.00Dec 18$36.90$40.50$38.70$23.00 06/24$24.60–$38.70$36.90--
$40.00Jan 15$36.40$40.40$38.40$23.50 07/10$24.55–$38.70$36.40--
$120.00Jan 15$0.40$0.75$0.57--$0.57–$0.57—$0.4016
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$2.20$4.10$3.15$8.52 08/05$3.05–$16.80$3.15102
$80.00Sep 18$3.90$6.80$5.35$6.37 08/07$4.90–$17.05$5.35--
$80.00Nov 20$7.30$9.70$8.50$10.80 08/05$7.80–$18.10$8.50--
$80.00Dec 18$7.90$10.60$9.25$15.80 06/18$8.50–$18.25$9.25--
$80.00Jan 15$8.60$10.90$9.75$11.97 08/06$9.15–$18.55$9.75--
$80.00Feb 19$9.70$11.20$10.45$21.76 06/30$10.20–$19.25$10.45--
$80.00Jan 21$14.50$18.00$16.25$18.50 07/27$15.35–$22.90$16.25--
$75.00Aug 21$0.40$1.25$0.83$1.88 08/07$0.80–$11.55$0.83678
$75.00Sep 18$1.80$2.40$2.10$3.57 08/07$2.10–$12.60$2.10220
$75.00Nov 20$4.70$7.30$6.00$8.08 08/04$5.30–$13.90$6.00--
$75.00Dec 18$5.50$7.50$6.50$14.00 07/16$6.30–$14.30$6.50--
$75.00Jan 15$6.00$8.20$7.10$9.28 08/05$6.70–$14.65$7.10--
$75.00Feb 19$7.30$8.50$7.90$17.17 07/06$7.75–$15.45$7.90--
$75.00Mar 19$7.60$9.90$8.75$10.56 08/06$8.25–$16.00$8.75--
$75.00Jan 21$11.90$15.50$13.70$15.20 07/28$13.05–$19.25$13.70--
$85.00Aug 21$6.50$8.90$7.70$13.50 08/05$7.05–$21.50$7.70--
$85.00Sep 18$7.20$9.90$8.55$24.23 07/01$8.15–$21.60$8.55--
$85.00Nov 20$10.10$12.70$11.40$21.05 07/17$10.85–$22.25$11.40--
$85.00Dec 18$10.30$12.90$11.60$24.51 07/06$11.60–$22.75$11.60--
$85.00Jan 15$10.80$13.60$12.20$23.67 07/07$12.20–$22.65$12.20--
$85.00Jan 21$17.30$20.10$18.70$26.55 07/14$18.30–$27.05$18.70--
$70.00Aug 21$0.10$0.25$0.18$0.48 08/07$0.13–$8.00$0.18411
$70.00Sep 18$0.65$1.45$1.05$1.95 08/07$1.05–$8.45$1.05307
$70.00Nov 20$2.95$5.50$4.22$5.70 08/06$3.60–$10.35$4.22--
$70.00Dec 18$3.50$5.20$4.35$11.10 07/15$4.30–$10.80$4.35--
$70.00Jan 15$4.00$5.40$4.70$11.75 07/07$4.60–$11.20$4.70--
$70.00Feb 19$5.00$7.00$6.00$12.25 06/24$5.80–$12.05$6.00--
$70.00Mar 19$5.50$8.20$6.85$8.40 08/05$6.30–$12.60$6.85--
$70.00Jan 21$9.60$13.50$11.55$12.30 08/06$10.90–$16.05$11.55--
$90.00Aug 21$11.20$13.40$12.30$20.10 07/29$12.25–$26.55$12.307
$90.00Dec 18$13.70$16.90$15.30$19.78 08/05$14.80–$26.95$15.30--
$90.00Jan 15$14.40$17.40$15.90$20.10 07/27$15.70–$27.50$15.90--
$90.00Jan 21$20.40$24.00$22.20$30.45 07/14$21.30–$29.65$22.20--
$65.00Aug 21$0.00$0.15$0.08$0.15 08/07$0.05–$4.55$0.08--
$65.00Sep 18$0.20$0.45$0.33$1.05 08/06$0.33–$5.35$0.33--
$65.00Nov 20$1.65$3.00$2.33$3.20 08/06$2.05–$7.45$2.33--
$65.00Dec 18$2.05$3.50$2.78$4.80 07/29$2.70–$7.85$2.78--
$65.00Jan 15$2.60$3.80$3.20$4.51 07/28$3.03–$8.20$3.20129
$65.00Feb 19$3.40$6.30$4.85$7.27 07/31$4.10–$9.00$4.85--
$65.00Mar 19$3.80$5.90$4.85$5.74 08/06$4.45–$9.60$4.85--
$65.00Jan 21$7.60$10.90$9.25$10.50 08/04$8.95–$13.20$9.25--
$95.00Aug 21$16.20$18.70$17.45$24.15 08/04$16.70–$31.15$17.45--
$95.00Sep 18$16.20$18.10$17.15$34.65 06/30$16.85–$31.15$17.15--
$95.00Nov 20$17.40$19.90$18.65$33.95 07/01$18.30–$31.35$18.65--
$95.00Dec 18$18.00$21.00$19.50$28.35 06/18$18.85–$31.35$19.50--
$95.00Jan 15$18.20$20.90$19.55$25.30 08/04$19.30–$31.85$19.55--
$95.00Feb 19$18.70$22.40$20.55$32.20 06/23$20.30–$32.00$20.55--
$95.00Jan 21$23.60$27.50$25.55$34.34 07/15$25.15–$34.25$25.55--
$60.00Aug 21$0.00$0.50$0.25$0.05 08/07$0.03–$2.25$0.05--
$60.00Sep 18$0.00$0.20$0.10$0.29 08/07$0.10–$3.10$0.10287
$60.00Nov 20$0.80$1.60$1.20$1.91 08/07$1.10–$4.95$1.20112
$60.00Dec 18$1.35$1.65$1.50$2.60 08/06$1.33–$5.40$1.5087
$60.00Jan 15$1.60$2.30$1.95$2.60 08/07$1.95–$5.75$1.95198
$60.00Feb 19$2.25$3.20$2.73$5.21 07/31$2.73–$6.75$2.73--
$60.00Mar 19$2.55$4.00$3.28$5.60 07/30$3.08–$7.40$3.28--
$60.00Jan 21$5.90$8.20$7.05$8.83 08/04$7.05–$10.60$7.05--
$100.00Aug 21$21.20$24.20$22.70$27.74 07/28$21.80–$36.15$22.70--
$100.00Sep 18$20.10$24.20$22.15$26.31 08/07$21.95–$36.10$22.15--
$100.00Nov 20$21.80$24.90$23.35$36.70 06/22$22.90–$36.20$23.35--
$100.00Jan 15$22.40$25.40$23.90$28.30 07/28$23.30–$36.65$23.90--
$100.00Feb 19$23.10$26.00$24.55$27.81 08/07$23.90–$36.90$24.55--
$55.00Aug 21$0.00$0.15$0.08$0.05 08/06$0.08–$1.02$0.05--
$55.00Sep 18$0.00$0.95$0.48$0.23 08/05$0.25–$1.55$0.23--
$55.00Nov 20$0.40$1.00$0.70$0.95 08/06$0.70–$3.30$0.70--
$55.00Dec 18$0.55$1.00$0.78$1.41 08/07$0.78–$3.55$0.78--
$55.00Jan 15$0.95$1.80$1.38$2.15 08/03$1.00–$3.95$1.38--
$55.00Feb 19$1.40$2.50$1.95$2.50 07/28$1.83–$4.60$1.95--
$55.00Mar 19$1.65$2.90$2.28$2.55 07/24$2.17–$5.15$2.28--
$55.00Jan 21$4.50$8.00$6.25$6.30 08/05$5.95–$8.35$6.25--
$105.00Nov 20$26.50$29.30$27.90$31.80 07/24$27.35–$41.25$27.90--
$105.00Dec 18$26.60$29.80$28.20$28.08 06/10$27.50–$41.35$28.08--
$50.00Aug 21$0.00$0.75$0.38$0.01 08/03$0.05–$1.08$0.01--
$50.00Sep 18$0.00$0.95$0.48$0.73 07/21$0.10–$1.35$0.48--
$50.00Nov 20$0.05$0.95$0.50$0.95 08/03$0.43–$1.90$0.50--
$50.00Dec 18$0.15$1.30$0.73$0.96 08/05$0.55–$2.13$0.73--
$50.00Jan 15$0.40$0.70$0.55$1.34 08/04$0.55–$2.58$0.55--
$50.00Feb 19$0.85$1.70$1.27$1.80 07/27$1.27–$3.08$1.27--
$50.00Mar 19$1.00$2.05$1.53$1.80 07/24$1.30–$3.40$1.53--
$50.00Jan 21$3.40$6.00$4.70$6.30 07/22$4.35–$6.50$4.70--
$110.00Sep 18$30.10$34.30$32.20$42.45 06/18$31.95–$46.30$32.20--
$110.00Dec 18$31.40$34.50$32.95$47.50 06/24$32.30–$46.35$32.95--
$110.00Jan 15$31.40$34.60$33.00$49.31 06/26$32.20–$46.25$33.00--
$110.00Feb 19$31.90$35.00$33.45$47.55 06/24$32.65–$46.45$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$2.15$1.08$0.35 07/20$0.30–$1.20$0.35--
$45.00Nov 20$0.00$0.90$0.45$0.58 08/03$0.30–$1.33$0.45--
$45.00Dec 18$0.00$1.15$0.57$1.35 07/14$0.35–$1.70$0.57--
$45.00Jan 15$0.05$1.20$0.63$0.85 07/27$0.48–$1.85$0.63--
$45.00Feb 19$0.30$1.30$0.80$2.75 06/26$0.78–$2.05$0.80--
$45.00Mar 19$0.35$2.90$1.63$1.34 08/06$0.90–$2.23$1.34--
$45.00Jan 21$3.00$4.20$3.60$4.32 06/18$3.45–$5.25$3.6048
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.38–$1.10$0.15--
$40.00Nov 20$0.05$2.30$1.17$0.37 08/03$0.23–$1.35$0.37--
$40.00Dec 18$0.00$1.35$0.68$0.25 07/27$0.23–$1.50$0.25--
$40.00Jan 15$0.05$1.50$0.78$0.65 07/27$0.35–$1.05$0.65--
$40.00Feb 19$0.05$1.20$0.63$1.40 07/15$0.45–$2.07$0.63--
$40.00Mar 19$0.15$2.55$1.35$0.70 08/04$0.53–$2.20$0.70--
$40.00Jan 21$1.55$5.00$3.28$2.95 08/07$2.05–$3.75$2.95--
$35.00Dec 18$0.00$2.15$1.08$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 3,946
Total Puts 341
Put/Call Ratio 0.09
Net Difference 3,605

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,412
Total Puts 2,080
Average Put/Call Ratio 0.83
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