Tour v509
BAH
BOOZ ALLEN HAMILTON A
$75.76 +1.05%
$75.34 (-0.56%)🌙
as of 08/18 06:13 PM
(8/17 18:13) ◀
|
Tuesday, August 18, 2026 (6:13pm)
January 2026
|
▶ (8/19 18:13)
◀ 8/18 18:13 ▶

Option Volume

Detail
ℹ
Current (08/18) 410
Calls: 240 (59%)
Puts: 170 (41%)
Prior (08/17) 300
Calls: 85 (28%)
Puts: 215 (72%)
Current vs Prior +36.67%
Calls: +182.35% (Calls)
Puts: -20.93% (Puts)
Prior 7-Day Total 8,189
Calls: 5,949 (73%)
Puts: 2,240 (27%)
Prior 7-Day Average 1,169
Calls: 849 (73%)
Puts: 320 (27%)
Current vs Prior 7-Day Avg -64.95%
Calls: -71.76%
Puts: -46.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $82.0K
Calls: $59.0K (72%)
Puts: $23.0K (28%)
Prior (08/17) $96.2K
Calls: $35.1K (37%)
Puts: $61.1K (63%)
Current vs Prior -14.77%
Calls: +68.00%
Puts: -62.37%
Prior 7-Day Total $6.10M
Calls: $5.63M (92%)
Puts: $477.8K (8%)
Prior 7-Day Average $871.9K
Calls: $803.6K (92%)
Puts: $68.3K (8%)
Current vs Prior 7-Day Avg -90.60%
Calls: -92.66%
Puts: -66.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.71
Prior (08/17) 2.53
Current vs Prior -72.00%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -20.20%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 8,603
Calls: 6,130 (71%)
Puts: 2,473 (29%)
Prior (08/17) 6,747
Calls: 3,795 (56%)
Puts: 2,952 (44%)
Current vs Prior +27.51%
Prior 7-Day Total 62,544
Calls: 40,971 (66%)
Puts: 21,573 (34%)
Prior 7-Day Average 8,934
Calls: 5,853 (66%)
Puts: 3,081 (34%)
Current vs Prior 7-Day Avg -3.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.81% | 8.09%2.81% | 8.09%
Prior 3.91% | 8.84%3.91% | 8.84%
Current vs Prior -28.06% | -8.51%-28.06% | -8.51%
Prior 7-Day Avg 5.55% | 10.50%5.55% | 10.50%
Current vs 7-Day Avg -49.34% | -22.95%-49.34% | -22.95%
Prior 7-Day Eod 3.91% | 8.84%3.91% | 8.84%
Current vs 7-Day Eod -28.06% | -8.51%-28.06% | -8.51%
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 bullish flow with 72% call dollar volume ($59.0K). P/C ratio dropping 72% - sentiment shifting bullish. Call-heavy open interest (6,130 calls vs 2,473 puts) suggests bullish positioning. Rising open interest (up 28%) indicates new positions being established.

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

No options available for this category

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. 5 found (avg delta 0.81, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.9012.10$11.0020.0%91.0015
$75.00Aug 211.051.80$1.4352.4%210.621.5K
$75.00Sep 182.654.40$3.5349.6%20.56295
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 1813.0015.00$14.0014.3%10.948
$80.00Aug 213.505.10$4.3037.2%20.92103

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 279, top 68)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 181.051.85$1.4555.2%680.31470
$75.00Aug 211.051.80$1.4352.4%210.621.5K
$80.00Aug 210.050.15$0.10100.0%130.08917
$65.00Aug 219.9012.10$11.0020.0%91.0015
$90.00Aug 210.000.20$0.10200.0%40.04561
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 180.751.15$0.9542.1%680.21368
$75.00Sep 182.402.80$2.6015.4%360.44285
$65.00Aug 210.000.10$0.05200.0%180.02648
$70.00Aug 210.000.15$0.08187.5%160.05385
$75.00Aug 210.550.85$0.7042.9%120.38676

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 12.3%, max 12.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1837.7%33.6%12.3%231.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1837.7%33.6%12.3%48961

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 5.67, avg 5.04)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$0.75$4.25$0.7531%5.67$80.75
$75.00$80.00Sep 18$2.08$2.92$2.0856%1.40$77.08
$85.00$90.00Sep 18$0.47$4.53$0.4716%9.64$85.47
$75.00$80.00Aug 21$1.33$3.67$1.3362%2.76$76.33
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Aug 21$0.62$4.38$0.6238%7.06$74.38
$70.00$65.00Sep 18$0.65$4.35$0.6521%6.69$69.35
$75.00$70.00Sep 18$1.65$3.35$1.6544%2.03$73.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.49, avg 0.21)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Sep 18$0.47$0.47$4.5384%0.10$85.47
$80.00$85.00Sep 18$0.75$0.75$4.2569%0.18$80.75
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$1.65$1.65$3.3556%0.49$73.35
$70.00$65.00Sep 18$0.65$0.65$4.3579%0.15$69.35
$75.00$70.00Aug 21$0.62$0.62$4.3862%0.14$74.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.00, cheapest $1.90)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$2.1037.7%33.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Aug 21Sep 18$1.9037.7%33.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.81% of stock, avg 5.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$1.43$0.70$2.13$72.87$77.132.81%
$80.00Aug 21$0.10$4.30$4.40$75.60$84.405.81%
$75.00Sep 18$3.53$2.60$6.13$68.87$81.138.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.70% of stock, avg 2.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Sep 18$0.23$0.30$0.53$64.47$90.53
$85.00$65.00Sep 18$0.70$0.30$1.00$64.00$86.00
$80.00$75.00Aug 21$0.10$0.70$0.80$74.20$80.80
$90.00$70.00Sep 18$0.23$0.95$1.18$68.82$91.18
$85.00$70.00Sep 18$0.70$0.95$1.65$68.35$86.65
$80.00$65.00Sep 18$1.45$0.30$1.75$63.25$81.75
$80.00$70.00Sep 18$1.45$0.95$2.40$67.60$82.40
$90.00$75.00Sep 18$0.23$2.60$2.83$72.17$92.83
$85.00$75.00Sep 18$0.70$2.60$3.30$71.70$88.30
$80.00$75.00Sep 18$1.45$2.60$4.05$70.95$84.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.29, avg credit $1.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7085/90Sep 18$1.12$3.8863%0.29$68.88$86.12
65/7080/85Sep 18$1.40$3.6048%0.39$68.60$81.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 2.97, cheapest $0.14)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Aug 21$1.26$3.7460%2.97
$80.00$85.00$90.00Sep 18$0.28$4.7224%16.86
$80.00$85.00$90.00Aug 21$0.14$4.864%34.71
$75.00$80.00$85.00Sep 18$1.33$3.6739%2.76
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$2.98$2.0287%0.68
$65.00$70.00$75.00Aug 21$0.59$4.4136%7.47
$65.00$70.00$75.00Sep 18$1.00$4.0037%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.02, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$90.001:2Aug 21-$0.17$4.83
$65.00$75.001:2Aug 21$8.14$1.86
$75.00$80.001:2Sep 18$0.63$4.37
$80.00$85.001:2Sep 18$0.05$4.95
$85.00$90.001:2Sep 18$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.02$4.98
$90.00$75.001:2Sep 18$8.80$6.20
$80.00$75.001:2Aug 21$2.90$2.10
$75.00$70.001:2Sep 18$0.70$4.30
$70.00$65.001:2Sep 18$0.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.39%, avg 1.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$1.050.315.6%1.39%6.98%68470
$85.00Sep 18$0.600.1612.2%0.79%12.99%21.6K

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, 198 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 $9.90/$12.10) — try a limit near $11.00. Also watch the $90.00 11-20 call last traded $1.68 on 08/05 (now $1.85/$2.35) — try a limit near $1.85; the $85.00 09-18 call last traded $1.20 on 08/07 (now $0.60/$0.80) — try a limit near $0.70. Most tradeable put: the $75.00 09-18 put last traded $3.57 on 08/07 (now $2.40/$2.80) — try a limit near $2.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$1.05$1.80$1.43$2.62 08/07$0.63–$4.05$1.431.5K
$75.00Sep 18$2.65$4.40$3.53$4.70 08/07$1.63–$6.25$3.53295
$75.00Nov 20$5.10$8.50$6.80$7.50 08/07$3.60–$9.05$6.80--
$75.00Dec 18$6.00$9.30$7.65$8.50 08/07$4.10–$9.75$7.65--
$75.00Jan 15$8.20$10.10$9.15$7.40 07/27$4.60–$10.75$8.20--
$75.00Feb 19$7.90$11.40$9.65$10.00 08/07$5.65–$11.65$9.65--
$75.00Mar 19$9.00$12.10$10.55$9.30 08/06$5.80–$12.60$9.30--
$75.00Jan 21$15.50$18.30$16.90$15.20 08/06$10.55–$18.30$15.50--
$80.00Aug 21$0.05$0.15$0.10$0.85 08/07$0.10–$1.23$0.10917
$80.00Sep 18$1.05$1.85$1.45$2.65 08/07$0.80–$3.30$1.45470
$80.00Nov 20$3.30$5.70$4.50$5.15 08/07$1.95–$6.55$4.50--
$80.00Dec 18$3.70$7.60$5.65$5.30 08/07$2.83–$7.60$5.30--
$80.00Jan 15$5.10$7.20$6.15$6.00 08/07$3.10–$8.45$6.00100
$80.00Feb 19$5.80$8.60$7.20$6.99 08/07$4.15–$9.15$6.99--
$80.00Mar 19$6.70$9.10$7.90$7.40 08/07$4.50–$10.15$7.40--
$80.00Jan 21$12.00$16.10$14.05$7.48 06/30$9.10–$15.90$12.00--
$70.00Aug 21$4.00$7.10$5.55$6.75 08/07$1.88–$8.90$5.55--
$70.00Sep 18$6.60$8.30$7.45$6.80 08/07$2.70–$9.25$6.80--
$70.00Nov 20$8.50$11.30$9.90$5.57 07/30$5.03–$12.50$8.50--
$70.00Dec 18$8.80$12.10$10.45$9.22 08/06$5.70–$12.85$9.22--
$70.00Jan 15$9.40$12.70$11.05$6.20 07/23$6.30–$13.60$9.40--
$70.00Feb 19$10.50$13.80$12.15$12.02 08/07$7.20–$14.50$12.02--
$70.00Mar 19$11.20$14.50$12.85$9.50 07/31$7.50–$15.30$11.20--
$70.00Jan 21$16.00$20.70$18.35$15.50 07/24$12.25–$21.00$16.00--
$85.00Aug 21$0.00$0.05$0.03$0.17 08/07$0.03–$0.55$0.03389
$85.00Sep 18$0.60$0.80$0.70$1.20 08/07$0.40–$1.68$0.701.6K
$85.00Nov 20$2.75$4.00$3.38$3.20 08/07$1.10–$4.55$3.20--
$85.00Dec 18$2.40$4.70$3.55$4.40 08/07$2.05–$5.70$3.55--
$85.00Jan 15$4.10$5.40$4.75$4.00 08/04$2.23–$6.50$4.10--
$85.00Feb 19$4.30$6.70$5.50$6.00 08/07$3.13–$7.65$5.50--
$85.00Jan 21$10.00$15.00$12.50$10.90 07/27$7.80–$14.20$10.90--
$65.00Aug 21$9.90$12.10$11.00$11.40 08/07$4.33–$13.90$11.0015
$65.00Sep 18$9.30$12.70$11.00$9.00 08/04$5.00–$14.05$9.30--
$65.00Nov 20$12.50$14.90$13.70$7.20 07/23$7.40–$15.55$12.50--
$65.00Dec 18$11.80$15.40$13.60$11.10 07/29$7.85–$16.25$11.80--
$65.00Jan 15$12.70$16.20$14.45$9.32 07/31$8.45–$17.00$12.70--
$65.00Feb 19$13.60$17.00$15.30$7.70 07/06$9.35–$17.70$13.60--
$65.00Jan 21$19.30$22.80$21.05$18.70 08/06$14.30–$23.45$19.30--
$90.00Aug 21$0.00$0.20$0.10$0.31 08/05$0.05–$0.63$0.10561
$90.00Sep 18$0.05$0.40$0.23$0.55 08/07$0.23–$1.08$0.23--
$90.00Nov 20$1.85$2.35$2.10$1.68 08/05$1.15–$2.83$1.8588
$90.00Dec 18$1.20$3.20$2.20$2.80 08/07$1.00–$3.90$2.20--
$90.00Jan 15$2.25$3.90$3.08$3.50 08/07$1.78–$4.65$3.08169
$90.00Feb 19$2.90$5.10$4.00$2.60 07/31$2.42–$5.95$2.90--
$90.00Jan 21$8.50$13.00$10.75$7.50 07/17$6.45–$12.45$8.50--
$60.00Aug 21$14.80$17.50$16.15$15.00 08/07$7.45–$18.50$15.00--
$60.00Sep 18$14.10$17.70$15.90$16.30 07/24$8.30–$18.85$15.90--
$60.00Nov 20$16.80$18.90$17.85$15.30 07/24$10.25–$19.90$16.80--
$60.00Dec 18$15.90$19.30$17.60$15.97 08/06$10.65–$20.25$15.97--
$60.00Jan 15$16.40$19.90$18.15$17.68 08/07$11.20–$20.65$17.68--
$60.00Feb 19$17.30$20.70$19.00$16.00 07/24$12.05–$21.45$17.30--
$60.00Jan 21$22.80$25.80$24.30$21.10 08/05$16.70–$26.50$22.80--
$95.00Aug 21$0.00$1.05$0.53$0.10 07/24$0.13–$0.70$0.10--
$95.00Sep 18$0.00$0.25$0.13$0.28 08/07$0.08–$0.40$0.13--
$95.00Nov 20$0.90$1.80$1.35$1.12 08/06$0.68–$2.00$1.12--
$95.00Dec 18$0.65$2.35$1.50$1.78 07/27$0.93–$2.58$1.50--
$95.00Jan 15$1.95$2.90$2.42$1.26 07/30$1.27–$3.50$1.95--
$95.00Feb 19$1.65$3.90$2.78$3.72 07/24$1.85–$4.75$2.78--
$95.00Mar 19$2.05$4.40$3.23$3.50 08/04$2.13–$5.20$3.23--
$95.00Jan 21$7.00$10.80$8.90$6.50 07/30$6.25–$11.25$7.00--
$55.00Aug 21$20.00$22.30$21.15$19.40 06/17$11.50–$23.90$20.00--
$55.00Sep 18$18.90$23.10$21.00$10.20 06/25$11.70–$23.65$18.90--
$55.00Nov 20$21.10$23.60$22.35$21.35 08/07$13.45–$24.40$21.35--
$55.00Jan 15$20.80$23.90$22.35$20.33 08/06$14.50–$24.80$20.80--
$55.00Feb 19$22.10$24.70$23.40$15.65 07/17$15.20–$25.45$22.10--
$55.00Mar 19$21.50$24.90$23.20$22.85 08/07$15.45–$25.65$22.85--
$55.00Jan 21$26.10$28.80$27.45$24.76 07/27$19.10–$29.35$26.10--
$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$0.40$1.15$0.77$1.05 08/07$0.40–$1.70$0.77--
$100.00Dec 18$0.00$2.05$1.02$1.00 08/04$0.57–$1.67$1.00--
$100.00Jan 15$0.50$2.10$1.30$1.30 08/03$1.13–$2.38$1.30--
$100.00Feb 19$0.80$3.00$1.90$1.77 07/29$1.38–$3.75$1.77--
$100.00Jan 21$5.60$10.20$7.90$7.51 08/07$4.70–$9.30$7.51--
$50.00Aug 21$24.00$27.70$25.85$15.22 07/20$15.95–$28.65$24.00--
$50.00Nov 20$25.70$28.40$27.05$13.62 06/26$17.10–$29.05$25.70--
$50.00Dec 18$25.50$28.60$27.05$15.70 06/25$17.65–$29.10$25.50--
$50.00Jan 15$24.90$28.80$26.85$17.50 07/23$17.85–$29.20$24.90--
$50.00Feb 19$25.60$29.20$27.40$24.10 08/05$18.35–$29.70$25.60--
$50.00Jan 21$29.10$32.10$30.60$31.00 08/07$22.25–$32.75$30.60--
$105.00Aug 21$0.00$2.15$1.08$0.05 07/07$0.38–$1.08$0.05--
$105.00Sep 18$0.00$0.50$0.25$0.25 06/18$0.03–$1.13$0.25--
$105.00Nov 20$0.00$0.80$0.40$0.35 07/31$0.30–$1.33$0.35--
$105.00Dec 18$0.00$1.45$0.73$0.95 07/24$0.45–$1.35$0.73--
$105.00Jan 15$0.00$1.50$0.75$0.65 06/30$0.75–$2.00$0.65--
$105.00Feb 19$0.05$2.25$1.15$2.55 07/01$1.15–$2.63$1.15--
$105.00Jan 21$4.50$9.50$7.00$7.00 07/24$4.60–$8.70$7.00--
$45.00Feb 19$30.60$33.80$32.20$20.30 07/10$22.05–$34.15$30.60--
$45.00Jan 21$31.50$36.30$33.90$29.54 08/03$25.00–$36.55$31.50--
$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$0.15–$1.13$0.38--
$110.00Nov 20$0.00$0.75$0.38$2.38 06/12$0.18–$1.50$0.38--
$110.00Jan 21$4.90$7.60$6.25$6.70 08/07$3.90–$7.25$6.25--
$40.00Aug 21$34.50$37.70$36.10$23.30 06/22$25.95–$38.65$34.50--
$40.00Dec 18$34.40$37.90$36.15$23.00 06/24$25.90–$38.70$34.40--
$40.00Jan 15$34.30$37.90$36.10$23.50 07/10$26.45–$38.70$34.30--
$115.00Aug 21$0.00$0.70$0.35$0.05 07/27$0.05–$1.08$0.05--
$115.00Sep 18$0.00$0.95$0.48$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--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$0.55$0.85$0.70$1.88 08/07$0.70–$10.70$0.70676
$75.00Sep 18$2.40$2.80$2.60$3.57 08/07$2.10–$11.10$2.60285
$75.00Nov 20$3.70$6.80$5.25$8.08 08/04$5.25–$12.80$5.25--
$75.00Dec 18$4.40$7.00$5.70$14.00 07/16$5.70–$13.35$5.70--
$75.00Jan 15$5.70$7.50$6.60$9.28 08/05$6.60–$13.65$6.60--
$75.00Feb 19$6.10$8.90$7.50$17.17 07/06$7.50–$14.65$7.50--
$75.00Mar 19$6.80$10.40$8.60$10.56 08/06$8.25–$15.00$8.60--
$75.00Jan 21$11.00$14.90$12.95$15.20 07/28$12.95–$19.00$12.95--
$80.00Aug 21$3.50$5.10$4.30$8.52 08/05$2.63–$15.05$4.30103
$80.00Sep 18$4.30$6.00$5.15$6.37 08/07$4.75–$15.55$5.15--
$80.00Nov 20$6.40$9.00$7.70$10.80 08/05$7.70–$16.65$7.70--
$80.00Dec 18$7.50$9.80$8.65$15.80 06/18$8.50–$17.00$8.65--
$80.00Jan 15$9.20$10.30$9.75$11.97 08/06$9.15–$17.45$9.75--
$80.00Feb 19$9.20$11.60$10.40$21.76 06/30$10.20–$18.10$10.40--
$80.00Jan 21$14.00$17.80$15.90$18.50 07/27$15.35–$22.00$15.90--
$70.00Aug 21$0.00$0.15$0.08$0.48 08/07$0.08–$6.60$0.08385
$70.00Sep 18$0.75$1.15$0.95$1.95 08/07$0.83–$7.50$0.95368
$70.00Nov 20$1.60$4.10$2.85$5.70 08/06$2.85–$9.45$2.85--
$70.00Dec 18$2.65$4.60$3.63$11.10 07/15$3.63–$10.55$3.63--
$70.00Jan 15$2.75$6.40$4.58$11.75 07/07$4.58–$10.90$4.58--
$70.00Feb 19$3.80$6.60$5.20$12.25 06/24$5.20–$11.95$5.20--
$70.00Mar 19$5.10$8.10$6.60$8.40 08/05$6.20–$11.60$6.60--
$70.00Jan 21$9.00$13.50$11.25$12.30 08/06$10.80–$16.00$11.25--
$85.00Aug 21$8.00$10.30$9.15$13.50 08/05$7.05–$20.00$9.15--
$85.00Sep 18$8.30$10.70$9.50$24.23 07/01$7.70–$20.50$9.50--
$85.00Nov 20$10.80$12.50$11.65$21.05 07/17$10.80–$21.10$11.65--
$85.00Dec 18$10.30$13.30$11.80$24.51 07/06$11.40–$21.25$11.80--
$85.00Jan 15$12.10$13.60$12.85$23.67 07/07$12.20–$21.40$12.85--
$85.00Jan 21$17.00$21.80$19.40$26.55 07/14$18.30–$25.50$19.40--
$65.00Aug 21$0.00$0.10$0.05$0.15 08/07$0.03–$3.90$0.05648
$65.00Sep 18$0.15$0.45$0.30$1.05 08/06$0.30–$4.72$0.30--
$65.00Nov 20$0.75$2.30$1.53$3.20 08/06$1.53–$6.65$1.53--
$65.00Dec 18$1.15$2.95$2.05$4.80 07/29$2.05–$7.25$2.05--
$65.00Jan 15$2.70$3.50$3.10$4.51 07/28$3.03–$7.70$3.10--
$65.00Feb 19$2.15$4.80$3.47$7.27 07/31$3.47–$9.00$3.47--
$65.00Mar 19$3.80$5.20$4.50$5.74 08/06$3.90–$8.95$4.50--
$65.00Jan 21$6.50$10.20$8.35$10.50 08/04$8.35–$13.00$8.35--
$90.00Aug 21$13.00$15.50$14.25$20.10 07/29$12.25–$24.80$14.25--
$90.00Dec 18$14.10$16.90$15.50$19.78 08/05$14.80–$25.65$15.50--
$90.00Jan 15$14.40$17.40$15.90$20.10 07/27$15.50–$25.70$15.90--
$90.00Jan 21$20.00$25.00$22.50$30.45 07/14$21.30–$29.50$22.50--
$90.00Sep 18$13.00$15.00$14.00--$14.00–$14.00—$13.008
$60.00Aug 21$0.00$0.15$0.08$0.05 08/07$0.03–$1.80$0.05--
$60.00Sep 18$0.00$0.50$0.25$0.29 08/07$0.10–$3.10$0.25--
$60.00Nov 20$0.80$1.55$1.18$1.91 08/07$1.10–$4.50$1.18--
$60.00Dec 18$0.50$1.75$1.13$2.60 08/06$1.13–$4.97$1.13--
$60.00Jan 15$1.00$2.45$1.73$2.60 08/07$1.73–$5.30$1.73--
$60.00Feb 19$1.10$3.30$2.20$5.21 07/31$2.20–$6.75$2.20--
$60.00Mar 19$1.65$4.60$3.13$5.60 07/30$3.08–$6.65$3.13--
$60.00Jan 21$6.00$7.80$6.90$8.83 08/04$6.85–$10.50$6.90--
$95.00Aug 21$18.00$20.60$19.30$24.15 08/04$16.70–$29.70$19.30--
$95.00Sep 18$17.10$21.30$19.20$34.65 06/30$16.85–$29.75$19.20--
$95.00Nov 20$18.50$20.90$19.70$33.95 07/01$18.30–$30.15$19.70--
$95.00Dec 18$18.90$22.30$20.60$28.35 06/18$18.85–$30.65$20.60--
$95.00Jan 15$19.30$21.30$20.30$25.30 08/04$19.30–$30.65$20.30--
$95.00Feb 19$19.20$22.30$20.75$32.20 06/23$20.20–$30.50$20.75--
$95.00Jan 21$23.50$27.70$25.60$34.34 07/15$24.95–$33.50$25.60--
$55.00Aug 21$0.00$0.50$0.25$0.05 08/06$0.03–$0.83$0.05--
$55.00Sep 18$0.00$0.30$0.15$0.23 08/05$0.05–$1.40$0.15--
$55.00Nov 20$0.50$0.75$0.63$0.95 08/06$0.63–$2.80$0.63--
$55.00Dec 18$0.00$1.10$0.55$1.41 08/07$0.55–$3.15$0.55--
$55.00Jan 15$0.05$1.50$0.78$2.15 08/03$0.78–$3.50$0.78--
$55.00Feb 19$1.40$2.20$1.80$2.50 07/28$1.78–$4.30$1.80--
$55.00Mar 19$0.35$3.10$1.73$2.55 07/24$1.73–$4.78$1.73--
$55.00Jan 21$4.50$6.10$5.30$6.30 08/05$5.25–$8.05$5.30--
$100.00Aug 21$22.40$25.50$23.95$27.74 07/28$21.80–$34.45$23.95--
$100.00Sep 18$22.20$25.70$23.95$26.31 08/07$21.95–$35.15$23.95--
$100.00Nov 20$22.90$25.40$24.15$36.70 06/22$22.75–$34.80$24.15--
$100.00Jan 15$23.60$26.10$24.85$28.30 07/28$23.30–$35.20$24.85--
$100.00Feb 19$23.50$27.50$25.50$27.81 08/07$23.90–$35.15$25.50--
$50.00Aug 21$0.00$1.35$0.68$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$0.25$0.45$0.35$0.95 08/03$0.35–$1.90$0.35--
$50.00Dec 18$0.20$0.75$0.48$0.96 08/05$0.48–$2.03$0.48--
$50.00Jan 15$0.00$1.10$0.55$1.34 08/04$0.55–$2.58$0.55--
$50.00Feb 19$0.85$1.50$1.18$1.80 07/27$1.10–$2.73$1.18--
$50.00Mar 19$0.00$2.70$1.35$1.80 07/24$1.30–$3.10$1.35--
$50.00Jan 21$2.50$5.50$4.00$6.30 07/22$3.90–$6.50$4.00--
$105.00Nov 20$27.30$30.40$28.85$31.80 07/24$27.35–$39.75$28.85--
$105.00Dec 18$27.40$30.60$29.00$28.08 06/10$27.50–$39.90$28.08--
$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$0.05$0.25$0.15$0.58 08/03$0.15–$1.30$0.15--
$45.00Dec 18$0.00$0.50$0.25$1.35 07/14$0.25–$1.70$0.25--
$45.00Jan 15$0.00$1.70$0.85$0.85 07/27$0.43–$1.85$0.85--
$45.00Feb 19$0.45$1.00$0.73$2.75 06/26$0.73–$2.05$0.73--
$45.00Mar 19$0.00$1.25$0.63$1.34 08/06$0.63–$2.23$0.63--
$45.00Jan 21$1.70$4.40$3.05$4.32 06/18$2.83–$5.25$3.05--
$110.00Sep 18$32.20$35.70$33.95$42.45 06/18$31.95–$44.45$33.95--
$110.00Dec 18$32.30$35.80$34.05$47.50 06/24$32.30–$44.70$34.05--
$110.00Jan 15$32.30$35.40$33.85$49.31 06/26$32.20–$44.65$33.85--
$110.00Feb 19$32.40$35.80$34.10$47.55 06/24$32.65–$44.75$34.10--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.38–$1.08$0.15--
$40.00Nov 20$0.05$0.35$0.20$0.37 08/03$0.20–$1.30$0.20--
$40.00Dec 18$0.05$0.40$0.23$0.25 07/27$0.23–$1.50$0.23--
$40.00Jan 15$0.00$0.75$0.38$0.65 07/27$0.35–$1.02$0.38--
$40.00Feb 19$0.00$0.80$0.40$1.40 07/15$0.40–$1.60$0.40--
$40.00Mar 19$0.00$0.90$0.45$0.70 08/04$0.45–$1.98$0.45--
$40.00Jan 21$0.10$3.70$1.90$2.95 08/07$1.90–$3.65$1.90--
$35.00Dec 18$0.00$1.35$0.68$0.50 07/23$0.18–$1.15$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 240
Total Puts 170
Put/Call Ratio 0.71
Net Difference 70

Prior's Put/Call Breakdown

Total Calls 85
Total Puts 215
Put/Call Ratio 2.53
Net Difference -130

Prior 7-Day Put/Call Summary

Total Calls 5,949
Total Puts 2,240
Average Put/Call Ratio 0.89
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