Tour v509
BAH
BOOZ ALLEN HAMILTON A
$77.46 -0.45%
$77.75 (+0.37%)🌙
as of 08/14 06:13 PM
(8/13 18:14) ◀
|
Friday, August 14, 2026 (6:13pm)
January 2026
|
▶ (8/17 18:13)
◀ 8/14 18:13 ▶

Option Volume

Detail
ℹ
Current (08/14) 292
Calls: 229 (78%)
Puts: 63 (22%)
Prior (08/13) 4,287
Calls: 3,946 (92%)
Puts: 341 (8%)
Current vs Prior -93.19%
Calls: -94.20% (Calls)
Puts: -81.52% (Puts)
Prior 7-Day Total 8,233
Calls: 5,994 (73%)
Puts: 2,239 (27%)
Prior 7-Day Average 1,176
Calls: 856 (73%)
Puts: 319 (27%)
Current vs Prior 7-Day Avg -75.17%
Calls: -73.26%
Puts: -80.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $186.1K
Calls: $166.6K (90%)
Puts: $19.5K (10%)
Prior (08/13) $4.56M
Calls: $4.50M (99%)
Puts: $55.4K (1%)
Current vs Prior -95.92%
Calls: -96.30%
Puts: -64.87%
Prior 7-Day Total $6.07M
Calls: $5.60M (92%)
Puts: $469.4K (8%)
Prior 7-Day Average $867.8K
Calls: $800.7K (92%)
Puts: $67.1K (8%)
Current vs Prior 7-Day Avg -78.56%
Calls: -79.19%
Puts: -70.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.28
Prior (08/13) 0.09
Current vs Prior +218.35%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -64.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 8,140
Calls: 5,239 (64%)
Puts: 2,901 (36%)
Prior (08/13) 8,983
Calls: 6,397 (71%)
Puts: 2,586 (29%)
Current vs Prior -9.38%
Prior 7-Day Total 66,120
Calls: 44,304 (67%)
Puts: 21,816 (33%)
Prior 7-Day Average 9,445
Calls: 6,329 (67%)
Puts: 3,116 (33%)
Current vs Prior 7-Day Avg -13.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.55% | 10.48%5.55% | 10.48%
Prior 5.14% | 10.82%5.14% | 10.82%
Current vs Prior +7.99% | -3.08%+8.00% | -3.08%
Prior 7-Day Avg 6.23% | 11.04%6.23% | 11.04%
Current vs 7-Day Avg -10.96% | -5.06%-10.96% | -5.06%
Prior 7-Day Eod 5.14% | 10.82%5.14% | 10.82%
Current vs 7-Day Eod +7.99% | -3.08%+8.00% | -3.08%
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 90% of dollar volume in calls ($166.6K) vs puts ($19.5K). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 93% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (229 calls vs 63 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 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 5.8%, best 5.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 188.408.90$8.655.8%100.85--
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. 6 found (avg delta 0.80, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 2112.0013.80$12.9014.0%21.00--
$70.00Sep 188.408.90$8.655.8%100.85--
$75.00Aug 212.603.40$3.0026.7%920.681.6K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 216.408.00$7.2022.2%10.9452
$80.00Aug 211.853.40$2.6358.9%130.76103
$80.00Sep 184.405.10$4.7514.7%120.5959

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 202, top 92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 212.603.40$3.0026.7%920.681.6K
$80.00Sep 182.352.80$2.5817.4%150.40459
$85.00Sep 180.951.25$1.1027.3%140.221.6K
$70.00Sep 188.408.90$8.655.8%100.85--
$80.00Aug 210.450.70$0.5743.9%70.24916
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.853.40$2.6358.9%130.76103
$80.00Sep 184.405.10$4.7514.7%120.5959
$75.00Aug 210.452.15$1.30130.8%80.36671
$55.00Sep 180.000.10$0.05200.0%50.01--
$70.00Sep 180.601.05$0.8354.2%40.17365

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 6.4%, max 17.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1840.8%40.5%0.8%221.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1848.5%41.2%17.7%11875
$80.00Aug 21Sep 1840.8%40.5%0.8%25162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 2.76, avg 6.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$80.00Sep 18$6.07$3.93$6.0785%0.65$76.07
$85.00$90.00Sep 18$0.62$4.38$0.6222%7.06$85.62
$80.00$85.00Sep 18$1.48$3.52$1.4840%2.38$81.48
$80.00$85.00Aug 21$0.47$4.53$0.4724%9.64$80.47
$75.00$80.00Aug 21$2.43$2.57$2.4368%1.06$77.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Aug 21$1.33$3.67$1.3376%2.76$78.67
$80.00$75.00Sep 18$1.78$3.22$1.7860%1.81$78.22
$70.00$65.00Sep 18$0.45$4.55$0.4518%10.11$69.55
$65.00$55.00Sep 18$0.33$9.67$0.338%29.30$64.67
$75.00$70.00Aug 21$1.15$3.85$1.1536%3.35$73.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.75, avg 0.26)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Aug 21$0.47$0.47$4.5376%0.10$80.47
$80.00$85.00Sep 18$1.48$1.48$3.5260%0.42$81.48
$85.00$90.00Sep 18$0.62$0.62$4.3878%0.14$85.62
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$2.14$2.14$2.8661%0.75$72.86
$75.00$70.00Aug 21$1.15$1.15$3.8564%0.30$73.85
$65.00$55.00Sep 18$0.33$0.33$9.6792%0.03$64.67
$70.00$65.00Sep 18$0.45$0.45$4.5582%0.10$69.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.67, cheapest $1.67)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.6748.5%41.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.13% of stock, avg 8.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$0.57$2.63$3.20$76.80$83.204.13%
$75.00Aug 21$3.00$1.30$4.30$70.70$79.305.55%
$85.00Aug 21$0.10$7.20$7.30$77.70$92.309.42%
$80.00Sep 18$2.58$4.75$7.33$72.67$87.339.46%
$70.00Sep 18$8.65$0.83$9.48$60.52$79.4812.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.32% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$70.00Aug 21$0.10$0.15$0.25$69.75$85.25
$80.00$70.00Aug 21$0.57$0.15$0.72$69.28$80.72
$90.00$65.00Sep 18$0.48$0.38$0.86$64.14$90.86
$90.00$70.00Sep 18$0.48$0.83$1.31$68.69$91.31
$85.00$65.00Sep 18$1.10$0.38$1.48$63.52$86.48
$85.00$75.00Aug 21$0.10$1.30$1.40$73.60$86.40
$85.00$70.00Sep 18$1.10$0.83$1.93$68.07$86.93
$80.00$75.00Aug 21$0.57$1.30$1.87$73.13$81.87
$80.00$65.00Sep 18$2.58$0.38$2.96$62.04$82.96
$80.00$70.00Sep 18$2.58$0.83$3.41$66.59$83.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.27, avg credit $1.01)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7085/90Sep 18$1.07$3.9361%0.27$68.93$86.07
55/6585/90Sep 18$0.95$9.0570%0.10$64.05$85.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 26.78, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Aug 21$1.96$3.0463%1.55
$80.00$85.00$90.00Sep 18$0.86$4.1429%4.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$0.18$4.8269%26.78
$60.00$65.00$70.00Aug 21$0.15$4.854%32.33
$65.00$70.00$75.00Aug 21$1.05$3.9534%3.76
$65.00$70.00$75.00Sep 18$1.69$3.3131%1.96
$75.00$80.00$85.00Aug 21$3.24$1.7658%0.54

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.19, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$75.001:2Aug 21$6.90$3.10
$70.00$80.001:2Sep 18$3.49$6.51
$80.00$85.001:2Sep 18$0.38$4.62
$85.00$90.001:2Sep 18$0.14$4.86
$75.00$80.001:2Aug 21$1.86$3.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Sep 18-$1.19$3.81
$65.00$60.001:2Aug 21-$0.15$4.85
$85.00$80.001:2Aug 21$1.94$3.06
$80.00$75.001:2Aug 21$0.03$4.97
$70.00$65.001:2Sep 18$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.03%, avg 1.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.350.403.3%3.03%6.31%15459
$85.00Sep 18$0.950.229.7%1.23%10.96%141.6K
$90.00Sep 18$0.350.1116.2%0.45%16.64%2--
$80.00Aug 21$0.450.243.3%0.58%3.86%7916

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 $60.00 11-20 call last traded $15.30 on 07/24 (now $18.70/$20.00) — try a limit near $18.70. Also watch the $60.00 01-21 call last traded $21.10 on 08/05 (now $24.10/$27.40) — try a limit near $24.10; the $70.00 01-21 call last traded $15.50 on 07/24 (now $18.50/$21.50) — try a limit near $18.50. Most tradeable put: the $85.00 11-20 put last traded $21.05 on 07/17 (now $10.30/$11.30) — try a limit near $10.80.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$2.60$3.40$3.00$2.62 08/07$0.63–$4.05$2.621.6K
$75.00Sep 18$4.60$5.70$5.15$4.70 08/07$1.25–$6.25$4.70--
$75.00Nov 20$7.90$9.30$8.60$7.50 08/07$3.05–$9.05$7.90--
$75.00Dec 18$8.40$10.50$9.45$8.50 08/07$3.60–$9.75$8.50--
$75.00Jan 15$9.00$11.30$10.15$7.40 07/27$4.20–$10.75$9.00--
$75.00Feb 19$10.30$12.40$11.35$10.00 08/07$4.85–$11.65$10.30--
$75.00Mar 19$10.40$13.30$11.85$9.30 08/06$5.45–$12.60$10.40--
$75.00Jan 21$16.00$18.90$17.45$15.20 08/06$10.05–$18.30$16.00--
$80.00Aug 21$0.45$0.70$0.57$0.85 08/07$0.30–$1.23$0.57916
$80.00Sep 18$2.35$2.80$2.58$2.65 08/07$0.77–$3.30$2.58459
$80.00Nov 20$5.40$6.50$5.95$5.15 08/07$1.95–$6.55$5.40--
$80.00Dec 18$6.00$7.50$6.75$5.30 08/07$2.55–$7.60$6.00--
$80.00Jan 15$7.10$9.00$8.05$6.00 08/07$2.95–$8.45$7.10--
$80.00Feb 19$7.90$9.60$8.75$6.99 08/07$3.70–$9.15$7.90--
$80.00Mar 19$8.60$10.40$9.50$7.40 08/07$4.00–$10.15$8.60--
$80.00Jan 21$14.00$16.90$15.45$7.48 06/30$8.50–$15.90$14.00--
$70.00Aug 21$6.90$9.30$8.10$6.75 08/07$1.65–$8.90$6.90--
$70.00Sep 18$8.40$8.90$8.65$6.80 08/07$2.28–$9.25$8.40--
$70.00Nov 20$10.90$12.60$11.75$5.57 07/30$4.50–$12.50$10.90--
$70.00Dec 18$11.30$13.40$12.35$9.22 08/06$5.10–$12.85$11.30--
$70.00Jan 15$11.90$14.30$13.10$6.20 07/23$5.70–$13.60$11.90--
$70.00Feb 19$13.10$15.40$14.25$12.02 08/07$6.45–$14.50$13.10--
$70.00Mar 19$13.80$15.90$14.85$9.50 07/31$6.65–$15.30$13.80--
$70.00Jan 21$18.50$21.50$20.00$15.50 07/24$11.50–$21.00$18.50128
$85.00Aug 21$0.00$0.20$0.10$0.17 08/07$0.10–$0.55$0.10390
$85.00Sep 18$0.95$1.25$1.10$1.20 08/07$0.40–$1.68$1.101.6K
$85.00Nov 20$3.50$4.80$4.15$3.20 08/07$1.10–$4.55$3.50--
$85.00Dec 18$4.10$5.60$4.85$4.40 08/07$1.80–$5.70$4.40--
$85.00Jan 15$5.00$6.40$5.70$4.00 08/04$2.23–$6.50$5.00--
$85.00Feb 19$6.00$7.70$6.85$6.00 08/07$2.83–$7.65$6.00--
$85.00Jan 21$12.30$14.70$13.50$10.90 07/27$7.45–$14.20$12.30--
$65.00Aug 21$12.00$13.80$12.90$11.40 08/07$3.40–$13.90$12.00--
$65.00Sep 18$12.20$14.50$13.35$9.00 08/04$4.10–$14.05$12.20--
$65.00Nov 20$14.40$16.40$15.40$7.20 07/23$6.35–$15.55$14.40--
$65.00Dec 18$14.90$16.80$15.85$11.10 07/29$6.95–$16.25$14.90--
$65.00Jan 15$15.40$18.00$16.70$9.32 07/31$7.50–$17.00$15.40--
$65.00Feb 19$16.40$18.60$17.50$7.70 07/06$8.45–$17.70$16.40--
$65.00Jan 21$21.30$24.10$22.70$18.70 08/06$13.45–$23.45$21.30--
$90.00Aug 21$0.00$0.20$0.10$0.31 08/05$0.05–$0.63$0.10--
$90.00Sep 18$0.35$0.60$0.48$0.55 08/07$0.28–$1.08$0.48--
$90.00Nov 20$2.50$3.00$2.75$1.68 08/05$1.02–$2.83$2.5083
$90.00Dec 18$2.80$4.10$3.45$2.80 08/07$1.00–$3.90$2.80--
$90.00Jan 15$3.40$4.80$4.10$3.50 08/07$1.55–$4.65$3.50--
$90.00Feb 19$3.70$6.60$5.15$2.60 07/31$2.15–$5.95$3.70--
$90.00Jan 21$10.60$13.00$11.80$7.50 07/17$6.25–$12.45$10.60--
$60.00Aug 21$16.60$18.40$17.50$15.00 08/07$6.15–$18.50$16.60--
$60.00Sep 18$17.00$19.60$18.30$16.30 07/24$6.95–$18.85$17.00--
$60.00Nov 20$18.70$20.00$19.35$15.30 07/24$9.10–$19.90$18.701
$60.00Dec 18$18.80$20.80$19.80$15.97 08/06$9.60–$20.25$18.80--
$60.00Jan 15$19.10$22.00$20.55$17.68 08/07$9.95–$20.65$19.10--
$60.00Feb 19$19.90$22.20$21.05$16.00 07/24$10.85–$21.45$19.90--
$60.00Jan 21$24.10$27.40$25.75$21.10 08/05$15.55–$26.50$24.1048
$95.00Aug 21$0.00$0.75$0.38$0.10 07/24$0.13–$0.70$0.10--
$95.00Sep 18$0.10$0.40$0.25$0.28 08/07$0.08–$0.43$0.25--
$95.00Nov 20$1.40$2.15$1.78$1.12 08/06$0.65–$2.00$1.4053
$95.00Dec 18$1.65$3.50$2.58$1.78 07/27$0.50–$2.58$1.78--
$95.00Jan 15$2.30$3.60$2.95$1.26 07/30$1.13–$3.50$2.30--
$95.00Feb 19$3.20$4.70$3.95$3.72 07/24$1.63–$4.75$3.72--
$95.00Mar 19$4.00$5.00$4.50$3.50 08/04$1.80–$5.20$4.00--
$95.00Jan 21$9.00$12.50$10.75$6.50 07/30$5.25–$11.25$9.00--
$55.00Aug 21$21.70$24.00$22.85$19.40 06/17$10.35–$23.90$21.70--
$55.00Sep 18$20.70$24.80$22.75$10.20 06/25$10.50–$23.65$20.70--
$55.00Nov 20$23.20$24.90$24.05$21.35 08/07$12.20–$24.40$23.20--
$55.00Jan 15$23.20$25.40$24.30$20.33 08/06$13.10–$24.80$23.20--
$55.00Feb 19$23.90$26.90$25.40$15.65 07/17$13.80–$25.45$23.90--
$55.00Mar 19$24.10$26.40$25.25$22.85 08/07$13.45–$25.65$24.10--
$55.00Jan 21$27.20$30.30$28.75$24.76 07/27$18.05–$29.35$27.20--
$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$0.75$1.35$1.05$1.05 08/07$0.40–$1.70$1.05--
$100.00Dec 18$0.95$2.15$1.55$1.00 08/04$0.55–$1.67$1.00--
$100.00Jan 15$1.55$2.70$2.13$1.30 08/03$0.75–$2.38$1.55--
$100.00Feb 19$2.30$3.70$3.00$1.77 07/29$1.25–$3.75$2.30--
$100.00Jan 21$7.80$10.10$8.95$7.51 08/07$4.70–$9.30$7.80--
$50.00Aug 21$26.60$29.20$27.90$15.22 07/20$14.50–$28.65$26.60--
$50.00Nov 20$27.10$30.30$28.70$13.62 06/26$15.80–$29.05$27.10--
$50.00Dec 18$27.40$29.60$28.50$15.70 06/25$16.20–$29.10$27.40--
$50.00Jan 15$27.60$30.30$28.95$17.50 07/23$16.70–$29.20$27.60--
$50.00Feb 19$28.10$30.80$29.45$24.10 08/05$16.95–$29.70$28.10--
$50.00Jan 21$30.60$33.70$32.15$31.00 08/07$20.85–$32.75$31.00--
$105.00Aug 21$0.00$2.15$1.08$0.05 07/07$0.38–$1.08$0.05--
$105.00Sep 18$0.00$0.75$0.38$0.25 06/18$0.03–$1.13$0.25--
$105.00Nov 20$0.35$1.10$0.73$0.35 07/31$0.25–$1.33$0.35--
$105.00Dec 18$0.55$1.65$1.10$0.95 07/24$0.28–$1.35$0.95--
$105.00Jan 15$1.00$2.00$1.50$0.65 06/30$0.50–$2.00$1.00--
$105.00Feb 19$1.45$3.10$2.28$2.55 07/01$0.93–$2.63$2.28--
$105.00Jan 21$6.50$8.90$7.70$7.00 07/24$3.95–$8.70$7.00--
$45.00Feb 19$32.60$35.30$33.95$20.30 07/10$20.80–$34.15$32.60--
$45.00Jan 21$34.30$37.30$35.80$29.54 08/03$23.95–$36.55$34.30--
$110.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$0.30$0.15$0.55 06/12$0.15–$1.13$0.15--
$110.00Nov 20$0.10$2.55$1.33$2.38 06/12$0.18–$1.50$1.33--
$110.00Jan 21$5.50$8.20$6.85$6.70 08/07$3.90–$7.25$6.70--
$40.00Aug 21$35.40$39.40$37.40$23.30 06/22$24.25–$38.65$35.40--
$40.00Dec 18$35.90$40.20$38.05$23.00 06/24$24.60–$38.70$35.90--
$40.00Jan 15$35.90$40.20$38.05$23.50 07/10$24.55–$38.70$35.90--
$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$0.15$0.75$0.45$1.72 06/10$0.13–$1.18$0.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$0.45$2.15$1.30$1.88 08/07$0.80–$11.55$1.30671
$75.00Sep 18$2.15$3.80$2.97$3.57 08/07$2.10–$12.60$2.97204
$75.00Nov 20$4.80$5.80$5.30$8.08 08/04$5.30–$13.90$5.30--
$75.00Dec 18$5.40$7.50$6.45$14.00 07/16$6.30–$14.30$6.45--
$75.00Jan 15$5.90$8.20$7.05$9.28 08/05$6.70–$14.65$7.05--
$75.00Feb 19$7.00$8.60$7.80$17.17 07/06$7.75–$15.45$7.80--
$75.00Mar 19$7.40$9.30$8.35$10.56 08/06$8.25–$16.00$8.35--
$75.00Jan 21$11.80$14.50$13.15$15.20 07/28$13.05–$19.25$13.1544
$80.00Aug 21$1.85$3.40$2.63$8.52 08/05$2.63–$16.80$2.63103
$80.00Sep 18$4.40$5.10$4.75$6.37 08/07$4.75–$17.05$4.7559
$80.00Nov 20$7.40$8.50$7.95$10.80 08/05$7.80–$18.10$7.95--
$80.00Dec 18$7.90$9.30$8.60$15.80 06/18$8.50–$18.25$8.60--
$80.00Jan 15$8.30$10.00$9.15$11.97 08/06$9.15–$18.55$9.15--
$80.00Feb 19$9.50$11.30$10.40$21.76 06/30$10.20–$19.25$10.40--
$80.00Jan 21$14.30$17.20$15.75$18.50 07/27$15.35–$22.75$15.75--
$70.00Aug 21$0.05$0.25$0.15$0.48 08/07$0.13–$8.00$0.15407
$70.00Sep 18$0.60$1.05$0.83$1.95 08/07$0.83–$8.45$0.83365
$70.00Nov 20$3.00$4.10$3.55$5.70 08/06$3.55–$10.35$3.55--
$70.00Dec 18$3.50$5.10$4.30$11.10 07/15$4.30–$10.80$4.30--
$70.00Jan 15$3.90$6.00$4.95$11.75 07/07$4.60–$11.20$4.95--
$70.00Feb 19$4.90$6.30$5.60$12.25 06/24$5.60–$12.05$5.60--
$70.00Mar 19$5.30$7.10$6.20$8.40 08/05$6.20–$12.60$6.20--
$70.00Jan 21$9.50$12.10$10.80$12.30 08/06$10.80–$16.05$10.80--
$85.00Aug 21$6.40$8.00$7.20$13.50 08/05$7.05–$21.50$7.2052
$85.00Sep 18$6.30$9.10$7.70$24.23 07/01$7.70–$21.60$7.70--
$85.00Nov 20$10.30$11.30$10.80$21.05 07/17$10.80–$22.25$10.8031
$85.00Dec 18$10.20$12.60$11.40$24.51 07/06$11.40–$22.75$11.40--
$85.00Jan 15$11.10$13.30$12.20$23.67 07/07$12.20–$22.65$12.20--
$85.00Jan 21$17.50$19.80$18.65$26.55 07/14$18.30–$27.05$18.65--
$65.00Aug 21$0.00$0.10$0.05$0.15 08/07$0.05–$4.55$0.05648
$65.00Sep 18$0.20$0.55$0.38$1.05 08/06$0.33–$5.35$0.38132
$65.00Nov 20$1.75$2.70$2.23$3.20 08/06$2.05–$7.45$2.23--
$65.00Dec 18$1.80$3.30$2.55$4.80 07/29$2.55–$7.85$2.55--
$65.00Jan 15$2.55$4.00$3.28$4.51 07/28$3.03–$8.20$3.28--
$65.00Feb 19$3.30$4.80$4.05$7.27 07/31$4.05–$9.00$4.05--
$65.00Mar 19$3.10$4.70$3.90$5.74 08/06$3.90–$9.60$3.90--
$65.00Jan 21$7.70$9.90$8.80$10.50 08/04$8.80–$13.20$8.80--
$90.00Aug 21$11.20$13.40$12.30$20.10 07/29$12.25–$26.55$12.30--
$90.00Dec 18$13.70$16.50$15.10$19.78 08/05$14.80–$26.95$15.10--
$90.00Jan 15$14.40$16.60$15.50$20.10 07/27$15.50–$27.50$15.50--
$90.00Jan 21$20.60$23.10$21.85$30.45 07/14$21.30–$29.65$21.85--
$60.00Aug 21$0.00$0.20$0.10$0.05 08/07$0.03–$2.25$0.05--
$60.00Sep 18$0.00$0.75$0.38$0.29 08/07$0.10–$3.10$0.29--
$60.00Nov 20$0.75$1.55$1.15$1.91 08/07$1.10–$4.95$1.15--
$60.00Dec 18$1.25$2.65$1.95$2.60 08/06$1.33–$5.40$1.95--
$60.00Jan 15$1.55$2.50$2.03$2.60 08/07$1.95–$5.75$2.03--
$60.00Feb 19$2.00$3.40$2.70$5.21 07/31$2.70–$6.75$2.70--
$60.00Mar 19$2.45$3.70$3.08$5.60 07/30$3.08–$7.30$3.08--
$60.00Jan 21$5.80$7.90$6.85$8.83 08/04$6.85–$10.60$6.85--
$95.00Aug 21$15.60$18.60$17.10$24.15 08/04$16.70–$31.15$17.10--
$95.00Sep 18$15.90$18.50$17.20$34.65 06/30$16.85–$31.15$17.20--
$95.00Nov 20$17.90$19.50$18.70$33.95 07/01$18.30–$31.35$18.70--
$95.00Dec 18$17.70$20.20$18.95$28.35 06/18$18.85–$31.35$18.95--
$95.00Jan 15$18.10$20.50$19.30$25.30 08/04$19.30–$31.85$19.30--
$95.00Feb 19$19.00$21.40$20.20$32.20 06/23$20.20–$32.00$20.20--
$95.00Jan 21$23.10$26.80$24.95$34.34 07/15$24.95–$34.25$24.95--
$55.00Aug 21$0.00$0.50$0.25$0.05 08/06$0.08–$1.02$0.05--
$55.00Sep 18$0.00$0.10$0.05$0.23 08/05$0.05–$1.55$0.05--
$55.00Nov 20$0.30$0.95$0.63$0.95 08/06$0.63–$3.30$0.63--
$55.00Dec 18$0.60$1.00$0.80$1.41 08/07$0.78–$3.55$0.80--
$55.00Jan 15$0.95$1.35$1.15$2.15 08/03$1.00–$3.95$1.1542
$55.00Feb 19$1.35$2.20$1.78$2.50 07/28$1.78–$4.60$1.78--
$55.00Mar 19$1.55$2.55$2.05$2.55 07/24$2.05–$5.15$2.05--
$55.00Jan 21$4.30$6.20$5.25$6.30 08/05$5.25–$8.35$5.25--
$100.00Aug 21$20.60$23.70$22.15$27.74 07/28$21.80–$36.15$22.15--
$100.00Sep 18$20.40$24.60$22.50$26.31 08/07$21.95–$36.10$22.50--
$100.00Nov 20$21.50$24.00$22.75$36.70 06/22$22.75–$36.20$22.75--
$100.00Jan 15$22.20$24.70$23.45$28.30 07/28$23.30–$36.65$23.45--
$100.00Feb 19$22.90$25.70$24.30$27.81 08/07$23.90–$36.90$24.30--
$50.00Aug 21$0.00$2.15$1.08$0.01 08/03$0.05–$1.08$0.01--
$50.00Sep 18$0.00$0.75$0.38$0.73 07/21$0.10–$1.35$0.38--
$50.00Nov 20$0.15$0.65$0.40$0.95 08/03$0.40–$1.90$0.40--
$50.00Dec 18$0.15$0.80$0.48$0.96 08/05$0.48–$2.13$0.48--
$50.00Jan 15$0.45$0.95$0.70$1.34 08/04$0.55–$2.58$0.7070
$50.00Feb 19$0.80$1.40$1.10$1.80 07/27$1.10–$3.08$1.10--
$50.00Mar 19$0.75$1.85$1.30$1.80 07/24$1.30–$3.40$1.30--
$50.00Jan 21$3.10$4.70$3.90$6.30 07/22$3.90–$6.50$3.90--
$105.00Nov 20$26.10$28.70$27.40$31.80 07/24$27.35–$41.25$27.40--
$105.00Dec 18$26.30$29.10$27.70$28.08 06/10$27.50–$41.35$27.70--
$45.00Aug 21$0.00$0.50$0.25$0.17 07/20$0.20–$0.38$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$0.55$0.28$0.58 08/03$0.28–$1.33$0.28--
$45.00Dec 18$0.00$1.60$0.80$1.35 07/14$0.35–$1.70$0.80--
$45.00Jan 15$0.05$0.80$0.43$0.85 07/27$0.43–$1.85$0.43--
$45.00Feb 19$0.35$2.00$1.18$2.75 06/26$0.78–$2.05$1.18--
$45.00Mar 19$0.50$2.35$1.43$1.34 08/06$0.90–$2.23$1.34--
$45.00Jan 21$2.15$3.50$2.83$4.32 06/18$2.83–$5.25$2.8373
$110.00Sep 18$30.50$34.60$32.55$42.45 06/18$31.95–$46.30$32.55--
$110.00Dec 18$31.00$33.80$32.40$47.50 06/24$32.30–$46.35$32.40--
$110.00Jan 15$31.10$34.00$32.55$49.31 06/26$32.20–$46.25$32.55--
$110.00Feb 19$31.50$34.30$32.90$47.55 06/24$32.65–$46.45$32.90--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.38–$1.10$0.15--
$40.00Nov 20$0.05$0.70$0.38$0.37 08/03$0.23–$1.30$0.37--
$40.00Dec 18$0.00$1.40$0.70$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$0.00$0.80$0.40$1.40 07/15$0.40–$2.07$0.40--
$40.00Mar 19$0.15$1.05$0.60$0.70 08/04$0.53–$2.20$0.60--
$40.00Jan 21$0.75$3.60$2.17$2.95 08/07$2.05–$3.75$2.17--
$35.00Dec 18$0.00$1.20$0.60$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 229
Total Puts 63
Put/Call Ratio 0.28
Net Difference 166

Prior's Put/Call Breakdown

Total Calls 3,946
Total Puts 341
Put/Call Ratio 0.09
Net Difference 3,605

Prior 7-Day Put/Call Summary

Total Calls 5,994
Total Puts 2,239
Average Put/Call Ratio 0.77
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