Tour v509
BAH
BOOZ ALLEN HAMILTON A
$74.97 -3.21%
$75.18 (+0.28%)🌙
as of 08/17 06:13 PM
(8/14 18:13) ◀
|
Monday, August 17, 2026 (6:13pm)
January 2026
|
▶ (8/18 18:13)
◀ 8/17 18:13 ▶

Option Volume

Detail
ℹ
Current (08/17) 300
Calls: 85 (28%)
Puts: 215 (72%)
Prior (08/14) 292
Calls: 229 (78%)
Puts: 63 (22%)
Current vs Prior +2.74%
Calls: -62.88% (Calls)
Puts: +241.27% (Puts)
Prior 7-Day Total 8,117
Calls: 5,957 (73%)
Puts: 2,160 (27%)
Prior 7-Day Average 1,159
Calls: 851 (73%)
Puts: 308 (27%)
Current vs Prior 7-Day Avg -74.13%
Calls: -90.01%
Puts: -30.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $96.2K
Calls: $35.1K (37%)
Puts: $61.1K (63%)
Prior (08/14) $186.1K
Calls: $166.6K (90%)
Puts: $19.5K (10%)
Current vs Prior -48.31%
Calls: -78.93%
Puts: +213.85%
Prior 7-Day Total $6.08M
Calls: $5.64M (93%)
Puts: $439.8K (7%)
Prior 7-Day Average $868.8K
Calls: $805.9K (93%)
Puts: $62.8K (7%)
Current vs Prior 7-Day Avg -88.93%
Calls: -95.64%
Puts: -2.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 2.53
Prior (08/14) 0.28
Current vs Prior +819.42%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +244.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 6,747
Calls: 3,795 (56%)
Puts: 2,952 (44%)
Prior (08/14) 8,140
Calls: 5,239 (64%)
Puts: 2,901 (36%)
Current vs Prior -17.11%
Prior 7-Day Total 65,350
Calls: 43,615 (67%)
Puts: 21,735 (33%)
Prior 7-Day Average 9,335
Calls: 6,230 (67%)
Puts: 3,105 (33%)
Current vs Prior 7-Day Avg -27.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.91% | 8.84%3.91% | 8.84%
Prior 5.55% | 10.48%5.55% | 10.48%
Current vs Prior -29.60% | -15.64%-29.60% | -15.64%
Prior 7-Day Avg 5.98% | 10.91%5.98% | 10.91%
Current vs 7-Day Avg -34.63% | -18.94%-34.63% | -18.94%
Prior 7-Day Eod 5.55% | 10.48%5.55% | 10.48%
Current vs 7-Day Eod -29.60% | -15.64%-29.60% | -15.64%
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

Moderately bearish flow with 63% put dollar volume ($61.1K). Extreme bearish P/C ratio of 2.53 - heavy put buying. P/C ratio rising 819% - increased hedging/bearish positioning. Declining open interest (down 17%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.3011.30$10.809.3%10.89--
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 0.72, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.3011.30$10.809.3%10.89--
$70.00Sep 186.007.30$6.6519.5%20.76--
$75.00Sep 183.103.90$3.5022.9%10.53--
$75.00Aug 211.151.75$1.4541.4%160.501.5K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 218.2010.80$9.5027.4%10.92--
$80.00Sep 185.907.80$6.8527.7%100.70--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 230, top 84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.151.75$1.4541.4%160.501.5K
$85.00Sep 180.600.75$0.6822.1%160.161.6K
$80.00Sep 181.051.95$1.5060.0%70.30469
$80.00Aug 210.050.30$0.18138.9%30.10--
$70.00Sep 186.007.30$6.6519.5%20.76--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.853.40$3.1317.6%840.47206
$70.00Aug 210.050.30$0.18138.9%280.09404
$70.00Sep 181.051.40$1.2328.5%270.24365
$65.00Sep 180.350.70$0.5267.3%140.11133
$55.00Aug 210.000.05$0.03166.7%100.01587

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 32.2%, max 32.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1847.7%36.0%32.2%171.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1847.7%36.0%32.2%87881

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 0.59, avg 10.60)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Sep 18$3.15$1.85$3.1576%0.59$73.15
$80.00$85.00Sep 18$0.82$4.18$0.8230%5.10$80.82
$75.00$80.00Sep 18$2.00$3.00$2.0053%1.50$77.00
$75.00$80.00Aug 21$1.27$3.73$1.2750%2.94$76.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$0.71$4.29$0.7124%6.04$69.29
$70.00$65.00Aug 21$0.15$4.85$0.159%32.33$69.85
$65.00$55.00Sep 18$0.39$9.61$0.3911%24.64$64.61
$60.00$55.00Aug 21$0.17$4.83$0.174%28.41$59.83
$75.00$70.00Sep 18$1.90$3.10$1.9047%1.63$73.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.34, avg 0.21)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$80.00Aug 21$1.27$1.27$3.7350%0.34$76.27
$75.00$80.00Sep 18$2.00$2.00$3.0047%0.67$77.00
$80.00$85.00Sep 18$0.82$0.82$4.1870%0.20$80.82
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$60.00$55.00Aug 21$0.17$0.17$4.8396%0.04$59.83
$65.00$55.00Sep 18$0.39$0.39$9.6189%0.04$64.61
$70.00$65.00Aug 21$0.15$0.15$4.8591%0.03$69.85
$70.00$65.00Sep 18$0.71$0.71$4.2976%0.17$69.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.85, cheapest $1.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$2.0547.7%36.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.6547.7%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.91% of stock, avg 8.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$1.45$1.48$2.93$72.07$77.933.91%
$75.00Sep 18$3.50$3.13$6.63$68.37$81.638.84%
$70.00Sep 18$6.65$1.23$7.88$62.12$77.8810.51%
$80.00Sep 18$1.50$6.85$8.35$71.65$88.3511.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.48% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$70.00Aug 21$0.18$0.18$0.36$69.64$80.36
$85.00$65.00Sep 18$0.68$0.52$1.20$63.80$86.20
$85.00$70.00Sep 18$0.68$1.23$1.91$68.09$86.91
$80.00$65.00Sep 18$1.50$0.52$2.02$62.98$82.02
$80.00$75.00Aug 21$0.18$1.48$1.66$73.34$81.66
$80.00$70.00Sep 18$1.50$1.23$2.73$67.27$82.73
$85.00$75.00Sep 18$0.68$3.13$3.81$71.19$88.81
$80.00$75.00Sep 18$1.50$3.13$4.63$70.37$84.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.44, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7080/85Sep 18$1.53$3.4746%0.44$68.47$81.53
55/6580/85Sep 18$1.21$8.7959%0.14$63.79$81.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 3.35, cheapest $0.32)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Sep 18$1.15$3.8546%3.35
$65.00$70.00$75.00Sep 18$1.00$4.0036%4.00
$75.00$80.00$85.00Sep 18$1.18$3.8237%3.24
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Aug 21$1.15$3.8548%3.35
$65.00$70.00$75.00Sep 18$1.19$3.8136%3.20
$60.00$65.00$70.00Aug 21$0.32$4.685%14.62
$70.00$75.00$80.00Sep 18$1.82$3.1846%1.75

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 $-0.35, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$75.001:2Sep 18-$0.35$4.65
$65.00$70.001:2Sep 18-$2.50$2.50
$75.00$80.001:2Sep 18$0.50$4.50
$80.00$85.001:2Sep 18$0.14$4.86
$75.00$80.001:2Aug 21$1.09$3.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$0.37$4.63
$80.00$75.001:2Sep 18$0.59$4.41
$85.00$75.001:2Aug 21$6.54$3.46
$75.00$70.001:2Sep 18$0.67$4.33
$70.00$65.001:2Sep 18$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.13%, avg 1.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Sep 18$3.100.530.0%4.13%4.18%1--
$80.00Sep 18$1.050.306.7%1.40%8.11%7469
$85.00Sep 18$0.600.1613.4%0.80%14.18%161.6K
$75.00Aug 21$1.150.500.0%1.53%1.57%161.5K

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 $60.00 01-15 call last traded $17.68 on 08/07 (now $17.40/$19.90) — try a limit near $17.68. Also watch the $85.00 09-18 call last traded $1.20 on 08/07 (now $0.60/$0.75) — try a limit near $0.68; the $90.00 11-20 call last traded $1.68 on 08/05 (now $1.70/$2.50) — try a limit near $1.70. Most tradeable put: the $100.00 11-20 put last traded $36.70 on 06/22 (now $23.20/$25.80) — try a limit near $24.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$1.15$1.75$1.45$2.62 08/07$0.63–$4.05$1.451.5K
$75.00Sep 18$3.10$3.90$3.50$4.70 08/07$1.25–$6.25$3.50--
$75.00Nov 20$6.40$8.80$7.60$7.50 08/07$3.05–$9.05$7.50--
$75.00Dec 18$7.00$9.70$8.35$8.50 08/07$3.60–$9.75$8.35--
$75.00Jan 15$8.10$10.50$9.30$7.40 07/27$4.20–$10.75$8.10--
$75.00Feb 19$8.50$11.70$10.10$10.00 08/07$4.85–$11.65$10.00--
$75.00Mar 19$9.70$12.20$10.95$9.30 08/06$5.45–$12.60$9.70--
$75.00Jan 21$13.90$18.00$15.95$15.20 08/06$10.10–$18.30$15.20--
$70.00Aug 21$4.50$6.80$5.65$6.75 08/07$1.65–$8.90$5.65--
$70.00Sep 18$6.00$7.30$6.65$6.80 08/07$2.28–$9.25$6.65--
$70.00Nov 20$9.20$11.70$10.45$5.57 07/30$4.50–$12.50$9.20--
$70.00Dec 18$9.90$12.40$11.15$9.22 08/06$5.10–$12.85$9.90--
$70.00Jan 15$10.80$13.00$11.90$6.20 07/23$5.70–$13.60$10.80--
$70.00Feb 19$11.00$14.30$12.65$12.02 08/07$6.45–$14.50$12.02--
$70.00Mar 19$12.30$15.00$13.65$9.50 07/31$6.65–$15.30$12.30--
$70.00Jan 21$16.20$20.50$18.35$15.50 07/24$11.50–$21.00$16.20--
$80.00Aug 21$0.05$0.30$0.18$0.85 08/07$0.18–$1.23$0.18--
$80.00Sep 18$1.05$1.95$1.50$2.65 08/07$0.77–$3.30$1.50469
$80.00Nov 20$4.30$5.50$4.90$5.15 08/07$1.95–$6.55$4.90--
$80.00Dec 18$4.90$7.40$6.15$5.30 08/07$2.55–$7.60$5.30--
$80.00Jan 15$5.90$7.10$6.50$6.00 08/07$2.95–$8.45$6.00--
$80.00Feb 19$6.30$8.40$7.35$6.99 08/07$3.70–$9.15$6.99--
$80.00Mar 19$6.90$9.00$7.95$7.40 08/07$4.00–$10.15$7.40--
$80.00Jan 21$13.50$16.00$14.75$7.48 06/30$8.50–$15.90$13.50--
$65.00Aug 21$9.30$12.10$10.70$11.40 08/07$3.40–$13.90$10.70--
$65.00Sep 18$10.30$11.30$10.80$9.00 08/04$4.10–$14.05$10.30--
$65.00Nov 20$12.20$15.00$13.60$7.20 07/23$6.35–$15.55$12.20--
$65.00Dec 18$13.10$15.60$14.35$11.10 07/29$6.95–$16.25$13.10--
$65.00Jan 15$13.40$16.20$14.80$9.32 07/31$7.50–$17.00$13.40--
$65.00Feb 19$14.30$17.20$15.75$7.70 07/06$8.45–$17.70$14.30--
$65.00Jan 21$20.00$23.00$21.50$18.70 08/06$13.45–$23.45$20.00--
$85.00Aug 21$0.00$0.45$0.23$0.17 08/07$0.10–$0.55$0.17--
$85.00Sep 18$0.60$0.75$0.68$1.20 08/07$0.40–$1.68$0.681.6K
$85.00Nov 20$2.75$3.90$3.33$3.20 08/07$1.10–$4.55$3.20--
$85.00Dec 18$3.30$4.60$3.95$4.40 08/07$1.80–$5.70$3.95--
$85.00Jan 15$4.20$5.40$4.80$4.00 08/04$2.23–$6.50$4.20--
$85.00Feb 19$5.00$6.60$5.80$6.00 08/07$2.83–$7.65$5.80--
$85.00Jan 21$10.80$14.50$12.65$10.90 07/27$7.45–$14.20$10.90--
$60.00Aug 21$14.30$16.50$15.40$15.00 08/07$6.15–$18.50$15.00--
$60.00Sep 18$14.10$17.50$15.80$16.30 07/24$6.95–$18.85$15.80--
$60.00Nov 20$16.00$19.00$17.50$15.30 07/24$9.10–$19.90$16.00--
$60.00Dec 18$16.50$19.30$17.90$15.97 08/06$9.60–$20.25$16.50--
$60.00Jan 15$17.40$19.90$18.65$17.68 08/07$9.95–$20.65$17.6815
$60.00Feb 19$17.60$20.80$19.20$16.00 07/24$10.85–$21.45$17.60--
$60.00Jan 21$22.80$25.50$24.15$21.10 08/05$15.55–$26.50$22.80--
$90.00Aug 21$0.00$0.75$0.38$0.31 08/05$0.05–$0.63$0.31--
$90.00Sep 18$0.15$0.45$0.30$0.55 08/07$0.28–$1.08$0.30--
$90.00Nov 20$1.70$2.50$2.10$1.68 08/05$1.02–$2.83$1.7088
$90.00Dec 18$2.05$3.30$2.68$2.80 08/07$1.00–$3.90$2.68--
$90.00Jan 15$2.00$4.00$3.00$3.50 08/07$1.55–$4.65$3.00--
$90.00Feb 19$3.60$5.10$4.35$2.60 07/31$2.15–$5.95$3.60--
$90.00Jan 21$8.70$13.00$10.85$7.50 07/17$6.25–$12.45$8.70--
$55.00Aug 21$19.20$22.10$20.65$19.40 06/17$10.35–$23.90$19.40--
$55.00Sep 18$19.60$22.40$21.00$10.20 06/25$10.50–$23.65$19.60--
$55.00Nov 20$20.40$23.40$21.90$21.35 08/07$12.20–$24.40$21.35--
$55.00Jan 15$21.30$23.90$22.60$20.33 08/06$13.10–$24.80$21.30--
$55.00Feb 19$21.40$24.50$22.95$15.65 07/17$13.80–$25.45$21.40--
$55.00Mar 19$21.60$24.90$23.25$22.85 08/07$13.45–$25.65$22.85--
$55.00Jan 21$24.60$28.50$26.55$24.76 07/27$18.05–$29.35$24.76--
$95.00Aug 21$0.00$0.60$0.30$0.10 07/24$0.13–$0.70$0.10--
$95.00Sep 18$0.00$0.30$0.15$0.28 08/07$0.08–$0.43$0.15--
$95.00Nov 20$0.95$1.85$1.40$1.12 08/06$0.65–$2.00$1.12--
$95.00Dec 18$1.30$2.35$1.83$1.78 07/27$0.50–$2.58$1.78--
$95.00Jan 15$1.05$2.95$2.00$1.26 07/30$1.13–$3.50$1.26--
$95.00Feb 19$2.55$4.00$3.28$3.72 07/24$1.63–$4.75$3.28--
$95.00Mar 19$3.20$4.50$3.85$3.50 08/04$1.80–$5.20$3.50--
$95.00Jan 21$8.50$10.50$9.50$6.50 07/30$5.25–$11.25$8.50--
$50.00Aug 21$24.20$26.90$25.55$15.22 07/20$14.50–$28.65$24.20--
$50.00Nov 20$25.10$28.00$26.55$13.62 06/26$15.80–$29.05$25.10--
$50.00Dec 18$25.30$28.20$26.75$15.70 06/25$16.20–$29.10$25.30--
$50.00Jan 15$25.40$28.30$26.85$17.50 07/23$16.70–$29.20$25.40--
$50.00Feb 19$25.50$28.90$27.20$24.10 08/05$16.95–$29.70$25.50--
$50.00Jan 21$29.00$32.00$30.50$31.00 08/07$20.85–$32.75$30.50--
$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$0.30$1.15$0.73$1.05 08/07$0.40–$1.70$0.7373
$100.00Dec 18$0.85$2.05$1.45$1.00 08/04$0.55–$1.67$1.00--
$100.00Jan 15$0.75$2.15$1.45$1.30 08/03$0.75–$2.38$1.30--
$100.00Feb 19$1.80$3.10$2.45$1.77 07/29$1.25–$3.75$1.80--
$100.00Jan 21$6.70$9.30$8.00$7.51 08/07$4.70–$9.30$7.51--
$45.00Feb 19$30.00$33.30$31.65$20.30 07/10$20.80–$34.15$30.00--
$45.00Jan 21$33.00$35.50$34.25$29.54 08/03$23.95–$36.55$33.00--
$105.00Aug 21$0.00$2.15$1.08$0.05 07/07$0.38–$1.08$0.05--
$105.00Sep 18$0.00$2.00$1.00$0.25 06/18$0.03–$1.13$0.25--
$105.00Nov 20$0.35$1.55$0.95$0.35 07/31$0.25–$1.33$0.35--
$105.00Dec 18$0.55$1.90$1.23$0.95 07/24$0.28–$1.35$0.95--
$105.00Jan 15$0.70$1.60$1.15$0.65 06/30$0.60–$2.00$0.70--
$105.00Feb 19$1.25$2.35$1.80$2.55 07/01$0.98–$2.63$1.80--
$105.00Jan 21$5.80$8.40$7.10$7.00 07/24$3.95–$8.70$7.00--
$40.00Aug 21$33.60$37.10$35.35$23.30 06/22$24.25–$38.65$33.60--
$40.00Dec 18$34.10$37.70$35.90$23.00 06/24$24.60–$38.70$34.10--
$40.00Jan 15$34.10$37.70$35.90$23.50 07/10$24.55–$38.70$34.10--
$110.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$2.15$1.08$0.55 06/12$0.15–$1.13$0.55--
$110.00Nov 20$0.05$0.75$0.40$2.38 06/12$0.18–$1.50$0.40--
$110.00Jan 21$5.30$7.00$6.15$6.70 08/07$3.90–$7.25$6.15--
$115.00Aug 21$0.00$0.80$0.40$0.05 07/27$0.05–$1.08$0.05--
$115.00Sep 18$0.00$2.15$1.08$0.07 06/18$0.38–$1.10$0.07--
$115.00Nov 20$0.05$0.75$0.40$1.72 06/10$0.13–$1.18$0.40--
$150.00Jan 15$0.00$0.70$0.35--$0.35–$0.35—--25
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$1.15$1.80$1.48$1.88 08/07$0.80–$11.55$1.48675
$75.00Sep 18$2.85$3.40$3.13$3.57 08/07$2.10–$12.60$3.13206
$75.00Nov 20$5.60$6.50$6.05$8.08 08/04$5.30–$13.90$6.05--
$75.00Dec 18$6.20$7.40$6.80$14.00 07/16$6.30–$14.30$6.80--
$75.00Jan 15$6.70$9.30$8.00$9.28 08/05$6.70–$14.65$8.00--
$75.00Feb 19$7.80$10.20$9.00$17.17 07/06$7.75–$15.45$9.00--
$75.00Mar 19$8.20$9.90$9.05$10.56 08/06$8.25–$16.00$9.05--
$75.00Jan 21$12.50$14.90$13.70$15.20 07/28$13.05–$19.25$13.70--
$70.00Aug 21$0.05$0.30$0.18$0.48 08/07$0.13–$8.00$0.18404
$70.00Sep 18$1.05$1.40$1.23$1.95 08/07$0.83–$8.45$1.23365
$70.00Nov 20$3.50$5.20$4.35$5.70 08/06$3.55–$10.35$4.35--
$70.00Dec 18$4.10$5.30$4.70$11.10 07/15$4.30–$10.80$4.70--
$70.00Jan 15$4.50$6.70$5.60$11.75 07/07$4.60–$11.20$5.60--
$70.00Feb 19$5.50$7.10$6.30$12.25 06/24$5.60–$12.05$6.30--
$70.00Mar 19$5.90$8.20$7.05$8.40 08/05$6.20–$12.60$7.05--
$70.00Jan 21$10.10$12.40$11.25$12.30 08/06$10.80–$16.05$11.25--
$80.00Aug 21$3.30$5.60$4.45$8.52 08/05$2.63–$16.80$4.45--
$80.00Sep 18$5.90$7.80$6.85$6.37 08/07$4.75–$17.05$6.37--
$80.00Nov 20$8.00$9.70$8.85$10.80 08/05$7.80–$18.10$8.85--
$80.00Dec 18$8.90$10.30$9.60$15.80 06/18$8.50–$18.25$9.60--
$80.00Jan 15$9.40$10.80$10.10$11.97 08/06$9.15–$18.55$10.10--
$80.00Feb 19$10.50$13.00$11.75$21.76 06/30$10.20–$19.25$11.75--
$80.00Jan 21$15.20$17.50$16.35$18.50 07/27$15.35–$22.75$16.35--
$65.00Aug 21$0.00$0.05$0.03$0.15 08/07$0.03–$4.55$0.03--
$65.00Sep 18$0.35$0.70$0.52$1.05 08/06$0.33–$5.35$0.52133
$65.00Nov 20$1.85$2.70$2.28$3.20 08/06$2.05–$7.45$2.28--
$65.00Dec 18$2.50$3.10$2.80$4.80 07/29$2.55–$7.85$2.80--
$65.00Jan 15$2.90$4.00$3.45$4.51 07/28$3.03–$8.20$3.45127
$65.00Feb 19$3.70$5.20$4.45$7.27 07/31$4.05–$9.00$4.45--
$65.00Mar 19$4.10$5.90$5.00$5.74 08/06$3.90–$9.60$5.003
$65.00Jan 21$8.00$10.20$9.10$10.50 08/04$8.80–$13.20$9.10--
$85.00Aug 21$8.20$10.80$9.50$13.50 08/05$7.05–$21.50$9.50--
$85.00Sep 18$8.50$10.80$9.65$24.23 07/01$7.70–$21.60$9.65--
$85.00Nov 20$10.40$13.30$11.85$21.05 07/17$10.80–$22.25$11.85--
$85.00Dec 18$10.80$13.60$12.20$24.51 07/06$11.40–$22.75$12.20--
$85.00Jan 15$12.00$14.90$13.45$23.67 07/07$12.20–$22.65$13.45--
$85.00Jan 21$18.20$21.30$19.75$26.55 07/14$18.30–$27.05$19.75--
$60.00Aug 21$0.00$0.40$0.20$0.05 08/07$0.03–$2.25$0.05--
$60.00Sep 18$0.00$1.15$0.57$0.29 08/07$0.10–$3.10$0.29--
$60.00Nov 20$0.95$1.60$1.27$1.91 08/07$1.10–$4.95$1.27--
$60.00Dec 18$1.45$2.65$2.05$2.60 08/06$1.33–$5.40$2.05235
$60.00Jan 15$1.75$2.65$2.20$2.60 08/07$1.95–$5.75$2.20--
$60.00Feb 19$2.45$3.60$3.03$5.21 07/31$2.70–$6.75$3.03--
$60.00Mar 19$2.75$3.90$3.33$5.60 07/30$3.08–$7.10$3.33--
$60.00Jan 21$6.10$8.20$7.15$8.83 08/04$6.85–$10.60$7.15--
$90.00Aug 21$13.10$15.40$14.25$20.10 07/29$12.25–$26.55$14.25--
$90.00Dec 18$14.70$17.90$16.30$19.78 08/05$14.80–$26.95$16.30--
$90.00Jan 15$15.20$18.00$16.60$20.10 07/27$15.50–$27.50$16.60--
$90.00Jan 21$21.40$25.20$23.30$30.45 07/14$21.30–$29.50$23.30--
$55.00Aug 21$0.00$0.05$0.03$0.05 08/06$0.03–$1.02$0.03587
$55.00Sep 18$0.00$0.25$0.13$0.23 08/05$0.05–$1.55$0.13118
$55.00Nov 20$0.40$1.00$0.70$0.95 08/06$0.63–$3.30$0.70--
$55.00Dec 18$0.60$1.10$0.85$1.41 08/07$0.78–$3.55$0.8589
$55.00Jan 15$1.00$1.70$1.35$2.15 08/03$1.00–$3.95$1.35--
$55.00Feb 19$1.50$2.35$1.93$2.50 07/28$1.78–$4.60$1.93--
$55.00Mar 19$1.75$2.70$2.23$2.55 07/24$2.05–$5.00$2.23--
$55.00Jan 21$4.60$6.40$5.50$6.30 08/05$5.25–$8.35$5.50--
$95.00Aug 21$18.00$20.70$19.35$24.15 08/04$16.70–$31.15$19.35--
$95.00Sep 18$18.00$20.70$19.35$34.65 06/30$16.85–$31.15$19.35--
$95.00Nov 20$18.70$21.50$20.10$33.95 07/01$18.30–$31.35$20.10--
$95.00Dec 18$18.90$21.90$20.40$28.35 06/18$18.85–$31.35$20.40--
$95.00Jan 15$19.20$22.00$20.60$25.30 08/04$19.30–$31.85$20.60--
$95.00Feb 19$20.00$23.40$21.70$32.20 06/23$20.20–$32.00$21.70--
$95.00Jan 21$24.00$29.00$26.50$34.34 07/15$24.95–$34.25$26.50--
$50.00Aug 21$0.00$2.15$1.08$0.01 08/03$0.05–$1.08$0.01--
$50.00Sep 18$0.00$2.15$1.08$0.73 07/21$0.10–$1.35$0.73--
$50.00Nov 20$0.00$0.75$0.38$0.95 08/03$0.38–$1.90$0.38--
$50.00Dec 18$0.20$2.10$1.15$0.96 08/05$0.48–$2.13$0.96--
$50.00Jan 15$0.55$1.05$0.80$1.34 08/04$0.55–$2.58$0.80--
$50.00Feb 19$0.90$2.60$1.75$1.80 07/27$1.10–$3.08$1.75--
$50.00Mar 19$1.05$1.80$1.43$1.80 07/24$1.30–$3.40$1.43--
$50.00Jan 21$4.00$6.50$5.25$6.30 07/22$3.90–$6.50$5.25--
$100.00Aug 21$23.00$25.60$24.30$27.74 07/28$21.80–$36.15$24.30--
$100.00Sep 18$23.00$26.70$24.85$26.31 08/07$21.95–$36.10$24.85--
$100.00Nov 20$23.20$25.80$24.50$36.70 06/22$22.75–$36.20$24.5010
$100.00Jan 15$23.60$27.10$25.35$28.30 07/28$23.30–$36.65$25.35--
$100.00Feb 19$24.10$27.20$25.65$27.81 08/07$23.90–$36.90$25.65--
$45.00Aug 21$0.00$0.50$0.25$0.17 07/20$0.20–$0.38$0.17--
$45.00Sep 18$0.00$0.95$0.48$0.35 07/20$0.38–$1.20$0.35--
$45.00Nov 20$0.00$0.70$0.35$0.58 08/03$0.28–$1.30$0.35--
$45.00Dec 18$0.00$2.45$1.23$1.35 07/14$0.35–$1.70$1.23--
$45.00Jan 15$0.00$1.35$0.68$0.85 07/27$0.43–$1.85$0.68--
$45.00Feb 19$0.45$1.00$0.73$2.75 06/26$0.73–$2.05$0.73--
$45.00Mar 19$0.60$1.80$1.20$1.34 08/06$0.90–$2.23$1.20--
$45.00Jan 21$2.25$3.60$2.93$4.32 06/18$2.83–$5.25$2.93--
$105.00Nov 20$28.00$30.90$29.45$31.80 07/24$27.35–$41.25$29.45--
$105.00Dec 18$28.10$30.80$29.45$28.08 06/10$27.50–$41.35$28.10--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.38–$1.08$0.15--
$40.00Nov 20$0.05$0.90$0.48$0.37 08/03$0.23–$1.30$0.37--
$40.00Dec 18$0.00$2.00$1.00$0.25 07/27$0.23–$1.50$0.25--
$40.00Jan 15$0.00$1.50$0.75$0.65 07/27$0.35–$1.02$0.65--
$40.00Feb 19$0.05$1.00$0.53$1.40 07/15$0.40–$2.07$0.53--
$40.00Mar 19$0.20$0.90$0.55$0.70 08/04$0.53–$2.20$0.55--
$40.00Jan 21$1.45$3.20$2.33$2.95 08/07$2.05–$3.65$2.33--
$110.00Sep 18$33.00$36.70$34.85$42.45 06/18$31.95–$46.30$34.85--
$110.00Dec 18$33.00$35.50$34.25$47.50 06/24$32.30–$46.35$34.25--
$110.00Jan 15$33.00$35.60$34.30$49.31 06/26$32.20–$46.25$34.30--
$110.00Feb 19$33.20$36.50$34.85$47.55 06/24$32.65–$46.45$34.85--
$35.00Dec 18$0.00$2.25$1.13$0.50 07/23$0.18–$1.15$0.50--
$35.00Jan 15$0.00$2.15$1.08$0.50 07/27$0.18–$1.08$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 85
Total Puts 215
Put/Call Ratio 2.53
Net Difference -130

Prior's Put/Call Breakdown

Total Calls 229
Total Puts 63
Put/Call Ratio 0.28
Net Difference 166

Prior 7-Day Put/Call Summary

Total Calls 5,957
Total Puts 2,160
Average Put/Call Ratio 0.73
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