Tour v526
BAH
BOOZ ALLEN HAMILTON A
$78.84 +4.07%
$78.60 (-0.30%)🌙
as of 08/19 06:13 PM
(8/18 18:13) ◀
|
Wednesday, August 19, 2026 (6:13pm)
January 2026
|
▶ (8/20 18:13)
◀ 8/19 18:13 ▶

Option Volume

Detail
ℹ
Current (08/19) 1,387
Calls: 292 (21%)
Puts: 1,095 (79%)
Prior (08/18) 410
Calls: 240 (59%)
Puts: 170 (41%)
Current vs Prior +238.29%
Calls: +21.67% (Calls)
Puts: +544.12% (Puts)
Prior 7-Day Total 6,883
Calls: 5,450 (79%)
Puts: 1,433 (21%)
Prior 7-Day Average 983
Calls: 778 (79%)
Puts: 204 (21%)
Current vs Prior 7-Day Avg +41.06%
Calls: -62.50%
Puts: +434.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $289.7K
Calls: $142.2K (49%)
Puts: $147.5K (51%)
Prior (08/18) $82.0K
Calls: $59.0K (72%)
Puts: $23.0K (28%)
Current vs Prior +253.37%
Calls: +141.00%
Puts: +541.87%
Prior 7-Day Total $5.63M
Calls: $5.30M (94%)
Puts: $328.1K (6%)
Prior 7-Day Average $804.3K
Calls: $757.4K (94%)
Puts: $46.9K (6%)
Current vs Prior 7-Day Avg -63.99%
Calls: -81.23%
Puts: +214.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 3.75
Prior (08/18) 0.71
Current vs Prior +429.41%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg +368.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 10,043
Calls: 6,376 (63%)
Puts: 3,667 (37%)
Prior (08/18) 8,603
Calls: 6,130 (71%)
Puts: 2,473 (29%)
Current vs Prior +16.74%
Prior 7-Day Total 60,221
Calls: 39,927 (66%)
Puts: 20,294 (34%)
Prior 7-Day Average 8,603
Calls: 5,703 (66%)
Puts: 2,899 (34%)
Current vs Prior 7-Day Avg +16.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.68% | 8.43%2.68% | 8.43%
Prior 2.81% | 8.09%2.81% | 8.09%
Current vs Prior -4.81% | +4.24%-4.81% | +4.25%
Prior 7-Day Avg 5.06% | 10.06%5.06% | 10.06%
Current vs 7-Day Avg -47.16% | -16.16%-47.16% | -16.16%
Prior 7-Day Eod 2.81% | 8.09%2.81% | 8.09%
Current vs 7-Day Eod -4.81% | +4.24%-4.81% | +4.25%
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

Massive premium surge with dollar volume up 253% vs prior. Unusually high activity with volume up 238% vs prior - elevated interest. Extreme bearish P/C ratio of 3.75 - heavy put buying. P/C ratio rising 429% - increased hedging/bearish positioning.

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 NEUTRAL
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. 7 found (avg delta 0.78, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1813.8015.70$14.7512.9%10.9427
$75.00Aug 213.505.00$4.2535.3%350.931.5K
$65.00Aug 2113.2015.70$14.4517.3%100.91--
$75.00Sep 185.006.20$5.6021.4%140.71295
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Sep 186.507.60$7.0515.6%20.758
$80.00Aug 211.252.00$1.6346.0%2300.68103
$80.00Sep 183.304.20$3.7524.0%220.5361

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.1K, top 323)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 182.703.10$2.9013.8%660.47495
$80.00Aug 210.250.70$0.4893.7%400.32916
$75.00Aug 213.505.00$4.2535.3%350.931.5K
$85.00Sep 180.901.40$1.1543.5%220.251.6K
$75.00Sep 185.006.20$5.6021.4%140.71295
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.000.15$0.08187.5%3230.07679
$80.00Aug 211.252.00$1.6346.0%2300.68103
$75.00Sep 181.401.80$1.6025.0%1670.29295
$60.00Sep 180.000.30$0.15200.0%1360.03278
$80.00Sep 183.304.20$3.7524.0%220.5361

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 9.3%, max 9.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1841.2%37.7%9.3%1061.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1841.2%37.7%9.3%252164

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 0.85, avg 8.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Sep 18$2.70$2.30$2.7071%0.85$77.70
$85.00$90.00Sep 18$0.62$4.38$0.6225%7.06$85.62
$80.00$85.00Aug 21$0.38$4.62$0.3832%12.16$80.38
$90.00$95.00Sep 18$0.33$4.67$0.3313%14.15$90.33
$80.00$85.00Sep 18$1.75$3.25$1.7547%1.86$81.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$80.00Sep 18$3.30$1.70$3.3075%0.52$81.70
$75.00$70.00Sep 18$0.82$4.18$0.8229%5.10$74.18
$65.00$60.00Sep 18$0.13$4.87$0.136%37.46$64.87
$70.00$65.00Sep 18$0.50$4.50$0.5015%9.00$69.50
$80.00$75.00Sep 18$2.15$2.85$2.1553%1.33$77.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.11, avg 0.17)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$1.75$1.75$3.2553%0.54$81.75
$90.00$95.00Sep 18$0.33$0.33$4.6787%0.07$90.33
$80.00$85.00Aug 21$0.38$0.38$4.6268%0.08$80.38
$85.00$90.00Sep 18$0.62$0.62$4.3875%0.14$85.62
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$0.50$0.50$4.5085%0.11$69.50
$65.00$60.00Sep 18$0.13$0.13$4.8794%0.03$64.87
$75.00$70.00Sep 18$0.82$0.82$4.1871%0.20$74.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.27, cheapest $2.12)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$2.4241.2%37.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$2.1241.2%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.68% of stock, avg 7.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$80.00Aug 21$0.48$1.63$2.11$77.89$82.112.68%
$75.00Aug 21$4.25$0.08$4.33$70.67$79.335.49%
$80.00Sep 18$2.90$3.75$6.65$73.35$86.658.43%
$75.00Sep 18$5.60$1.60$7.20$67.80$82.209.13%
$85.00Sep 18$1.15$7.05$8.20$76.80$93.2010.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.23% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$75.00Aug 21$0.10$0.08$0.18$74.82$85.18
$95.00$65.00Sep 18$0.20$0.28$0.48$64.52$95.48
$95.00$75.00Aug 21$0.50$0.08$0.58$74.42$95.58
$80.00$75.00Aug 21$0.48$0.08$0.56$74.44$80.56
$90.00$65.00Sep 18$0.53$0.28$0.81$64.19$90.81
$95.00$70.00Sep 18$0.20$0.78$0.98$69.02$95.98
$90.00$70.00Sep 18$0.53$0.78$1.31$68.69$91.31
$85.00$65.00Sep 18$1.15$0.28$1.43$63.57$86.43
$85.00$70.00Sep 18$1.15$0.78$1.93$68.07$86.93
$95.00$75.00Sep 18$0.20$1.60$1.80$73.20$96.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.10, avg credit $0.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6590/95Sep 18$0.46$4.5481%0.10$64.54$90.46
65/7090/95Sep 18$0.83$4.1772%0.20$69.17$90.83
60/6585/90Sep 18$0.75$4.2569%0.18$64.25$85.75
65/7085/90Sep 18$1.12$3.8860%0.29$68.88$86.12
70/7590/95Sep 18$1.15$3.8558%0.30$73.85$91.15
70/7585/90Sep 18$1.44$3.5646%0.40$73.56$86.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 2.33, cheapest $0.29)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Sep 18$0.95$4.0546%4.26
$75.00$80.00$85.00Aug 21$3.39$1.6187%0.47
$85.00$90.00$95.00Sep 18$0.29$4.7120%16.24
$80.00$85.00$90.00Sep 18$1.13$3.8734%3.42
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$1.50$3.5067%2.33
$65.00$70.00$75.00Sep 18$0.32$4.6824%14.62
$75.00$80.00$85.00Sep 18$1.15$3.8546%3.35
$60.00$65.00$70.00Sep 18$0.37$4.6312%12.51
$70.00$75.00$80.00Sep 18$1.33$3.6738%2.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.45, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18-$0.20$4.80
$85.00$95.001:2Aug 21-$0.90$9.10
$65.00$75.001:2Sep 18$3.55$6.45
$65.00$75.001:2Aug 21$5.95$4.05
$80.00$85.001:2Sep 18$0.60$4.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$0.45$4.55
$65.00$60.001:2Sep 18-$0.02$4.98
$80.00$75.001:2Sep 18$0.55$4.45
$75.00$70.001:2Sep 18$0.04$4.96
$70.00$65.001:2Sep 18$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.42%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$2.700.471.5%3.42%4.90%66495
$85.00Sep 18$0.900.257.8%1.14%8.95%221.6K
$90.00Sep 18$0.300.1314.2%0.38%14.54%1125
$80.00Aug 21$0.250.321.5%0.32%1.79%40916

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 $60.00 01-21 call last traded $21.10 on 08/05 (now $25.40/$28.00) — try a limit near $25.40. Also watch the $65.00 09-18 call last traded $9.00 on 08/04 (now $13.80/$15.70) — try a limit near $13.80; the $65.00 01-21 call last traded $18.70 on 08/06 (now $22.10/$25.20) — try a limit near $22.10. Most tradeable put: the $80.00 01-21 put last traded $18.50 on 07/27 (now $14.30/$16.00) — try a limit near $15.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$0.25$0.70$0.48$0.85 08/07$0.10–$1.23$0.48916
$80.00Sep 18$2.70$3.10$2.90$2.65 08/07$0.80–$3.30$2.70495
$80.00Nov 20$5.80$6.90$6.35$5.15 08/07$1.95–$6.55$5.80529
$80.00Dec 18$5.40$8.30$6.85$5.30 08/07$2.83–$7.60$5.40--
$80.00Jan 15$7.20$8.70$7.95$6.00 08/07$3.10–$8.45$7.20--
$80.00Feb 19$8.20$10.20$9.20$6.99 08/07$4.22–$9.20$8.20--
$80.00Mar 19$7.00$10.70$8.85$7.40 08/07$4.80–$10.15$7.40--
$80.00Jan 21$14.20$17.20$15.70$7.48 06/30$9.45–$15.90$14.20--
$75.00Aug 21$3.50$5.00$4.25$2.62 08/07$0.63–$4.25$3.501.5K
$75.00Sep 18$5.00$6.20$5.60$4.70 08/07$1.65–$6.25$5.00295
$75.00Nov 20$8.40$10.00$9.20$7.50 08/07$3.65–$9.20$8.40--
$75.00Dec 18$8.20$10.90$9.55$8.50 08/07$4.28–$9.75$8.50--
$75.00Jan 15$9.50$11.60$10.55$7.40 07/27$4.90–$10.75$9.50--
$75.00Feb 19$10.30$12.50$11.40$10.00 08/07$5.65–$11.65$10.30--
$75.00Mar 19$9.90$13.00$11.45$9.30 08/06$5.95–$12.60$9.90--
$75.00Jan 21$16.50$19.40$17.95$15.20 08/06$11.00–$18.30$16.5047
$85.00Aug 21$0.00$0.20$0.10$0.17 08/07$0.03–$0.55$0.10--
$85.00Sep 18$0.90$1.40$1.15$1.20 08/07$0.40–$1.68$1.151.6K
$85.00Nov 20$2.85$5.00$3.93$3.20 08/07$1.10–$4.55$3.20531
$85.00Dec 18$4.40$5.80$5.10$4.40 08/07$2.08–$5.70$4.40--
$85.00Jan 15$5.30$6.60$5.95$4.00 08/04$2.23–$6.50$5.30--
$85.00Feb 19$6.30$7.90$7.10$6.00 08/07$3.13–$7.65$6.3021
$85.00Jan 21$12.50$15.90$14.20$10.90 07/27$8.50–$14.20$12.50--
$70.00Aug 21$8.20$10.60$9.40$6.75 08/07$1.88–$9.40$8.20--
$70.00Sep 18$8.20$10.80$9.50$6.80 08/07$2.70–$9.50$8.20--
$70.00Nov 20$11.30$13.30$12.30$5.57 07/30$5.03–$12.50$11.30--
$70.00Dec 18$12.20$14.10$13.15$9.22 08/06$6.00–$13.15$12.20--
$70.00Jan 15$12.50$14.70$13.60$6.20 07/23$6.90–$13.60$12.50--
$70.00Feb 19$13.60$16.20$14.90$12.02 08/07$7.80–$14.90$13.609
$70.00Mar 19$14.20$16.00$15.10$9.50 07/31$7.65–$15.30$14.20--
$70.00Jan 21$18.00$22.00$20.00$15.50 07/24$12.95–$21.00$18.00--
$90.00Aug 21$0.00$0.25$0.13$0.31 08/05$0.05–$0.63$0.13--
$90.00Sep 18$0.30$0.75$0.53$0.55 08/07$0.23–$1.08$0.53125
$90.00Nov 20$1.85$3.50$2.68$1.68 08/05$1.15–$2.83$1.8590
$90.00Dec 18$2.95$4.20$3.58$2.80 08/07$1.00–$3.90$2.95--
$90.00Jan 15$2.95$4.90$3.93$3.50 08/07$1.78–$4.65$3.50--
$90.00Feb 19$4.60$6.20$5.40$2.60 07/31$2.42–$5.95$4.60--
$90.00Jan 21$10.80$13.10$11.95$7.50 07/17$7.25–$12.45$10.80--
$65.00Aug 21$13.20$15.70$14.45$11.40 08/07$4.33–$14.45$13.20--
$65.00Sep 18$13.80$15.70$14.75$9.00 08/04$5.00–$14.75$13.8027
$65.00Nov 20$15.40$17.60$16.50$7.20 07/23$7.40–$16.50$15.4031
$65.00Dec 18$15.10$18.40$16.75$11.10 07/29$8.00–$16.75$15.10--
$65.00Jan 15$15.60$18.60$17.10$9.32 07/31$8.55–$17.10$15.60--
$65.00Feb 19$17.00$19.50$18.25$7.70 07/06$10.10–$18.25$17.00--
$65.00Jan 21$22.10$25.20$23.65$18.70 08/06$15.15–$23.65$22.1013
$95.00Aug 21$0.00$1.00$0.50$0.10 07/24$0.13–$0.70$0.10--
$95.00Sep 18$0.05$0.35$0.20$0.28 08/07$0.08–$0.40$0.20--
$95.00Nov 20$1.10$2.40$1.75$1.12 08/06$0.68–$2.00$1.12--
$95.00Dec 18$1.45$3.00$2.23$1.78 07/27$0.93–$2.58$1.78--
$95.00Jan 15$2.55$3.60$3.08$1.26 07/30$1.27–$3.50$2.5547
$95.00Feb 19$3.50$4.80$4.15$3.72 07/24$1.95–$4.75$3.72--
$95.00Mar 19$2.95$5.20$4.08$3.50 08/04$2.30–$5.20$3.50--
$95.00Jan 21$9.40$11.50$10.45$6.50 07/30$6.25–$11.25$9.40--
$60.00Aug 21$18.10$20.60$19.35$15.00 08/07$7.45–$19.35$18.10--
$60.00Sep 18$18.50$21.00$19.75$16.30 07/24$8.30–$19.75$18.50--
$60.00Nov 20$19.70$21.90$20.80$15.30 07/24$10.30–$20.80$19.70--
$60.00Dec 18$19.80$22.20$21.00$15.97 08/06$10.65–$21.00$19.80--
$60.00Jan 15$20.30$22.30$21.30$17.68 08/07$11.50–$21.30$20.30--
$60.00Feb 19$21.10$22.90$22.00$16.00 07/24$12.20–$22.00$21.10--
$60.00Jan 21$25.40$28.00$26.70$21.10 08/05$17.00–$26.70$25.4049
$100.00Aug 21$0.00$0.05$0.03$0.07 07/24$0.03–$1.08$0.03--
$100.00Sep 18$0.00$0.95$0.48$0.07 07/30$0.08–$1.15$0.07--
$100.00Nov 20$0.80$1.65$1.23$1.05 08/07$0.40–$1.70$1.05--
$100.00Dec 18$1.15$2.50$1.83$1.00 08/04$0.57–$1.83$1.15--
$100.00Jan 15$1.90$2.65$2.28$1.30 08/03$1.13–$2.38$1.90--
$100.00Feb 19$2.50$3.70$3.10$1.77 07/29$1.38–$3.75$2.50--
$100.00Jan 21$8.30$10.50$9.40$7.51 08/07$4.90–$9.40$8.30--
$55.00Aug 21$23.00$25.80$24.40$19.40 06/17$11.50–$24.40$23.00--
$55.00Sep 18$22.20$26.00$24.10$10.20 06/25$11.90–$24.10$22.20--
$55.00Nov 20$24.00$26.50$25.25$21.35 08/07$13.45–$25.25$24.00--
$55.00Jan 15$24.60$27.10$25.85$20.33 08/06$14.50–$25.85$24.60--
$55.00Feb 19$23.90$27.60$25.75$15.65 07/17$15.20–$25.75$23.90--
$55.00Mar 19$23.80$27.70$25.75$22.85 08/07$15.60–$25.75$23.80--
$55.00Jan 21$28.50$30.90$29.70$24.76 07/27$20.10–$29.70$28.50--
$105.00Aug 21$0.00$2.15$1.08$0.05 07/07$0.38–$1.08$0.05--
$105.00Sep 18$0.00$0.45$0.23$0.25 06/18$0.03–$1.13$0.23--
$105.00Nov 20$0.40$1.10$0.75$0.35 07/31$0.30–$1.33$0.40--
$105.00Dec 18$0.75$1.50$1.13$0.95 07/24$0.45–$1.35$0.95--
$105.00Jan 15$0.50$2.55$1.53$0.65 06/30$0.75–$2.00$0.65--
$105.00Feb 19$1.80$2.80$2.30$2.55 07/01$1.15–$2.63$2.30--
$105.00Jan 21$6.50$9.10$7.80$7.00 07/24$4.60–$8.70$7.00--
$50.00Aug 21$28.00$30.80$29.40$15.22 07/20$16.10–$29.40$28.00--
$50.00Nov 20$28.80$31.40$30.10$13.62 06/26$17.35–$30.10$28.80--
$50.00Dec 18$29.00$31.40$30.20$15.70 06/25$17.70–$30.20$29.00--
$50.00Jan 15$29.10$31.50$30.30$17.50 07/23$17.85–$30.30$29.10--
$50.00Feb 19$29.00$32.00$30.50$24.10 08/05$18.70–$30.50$29.00--
$50.00Jan 21$32.00$35.00$33.50$31.00 08/07$22.50–$33.50$32.00--
$110.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$0.95$0.48$0.55 06/12$0.15–$1.13$0.48--
$110.00Nov 20$0.15$1.00$0.57$2.38 06/12$0.18–$1.50$0.57--
$110.00Jan 21$5.90$8.60$7.25$6.70 08/07$4.00–$7.25$6.70--
$110.00Feb 19$1.20$2.15$1.67--$1.67–$1.67—$1.2011
$45.00Feb 19$33.70$36.60$35.15$20.30 07/10$22.55–$35.15$33.70--
$45.00Jan 21$35.50$38.90$37.20$29.54 08/03$25.50–$37.20$35.50--
$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$1.00$0.50$1.72 06/10$0.13–$1.18$0.50--
$40.00Aug 21$36.80$40.80$38.80$23.30 06/22$25.95–$38.80$36.80--
$40.00Dec 18$37.20$41.10$39.15$23.00 06/24$26.25–$39.15$37.20--
$40.00Jan 15$37.20$41.30$39.25$23.50 07/10$26.45–$39.25$37.20--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$80.00Aug 21$1.25$2.00$1.63$8.52 08/05$1.63–$15.05$1.63103
$80.00Sep 18$3.30$4.20$3.75$6.37 08/07$3.75–$15.55$3.7561
$80.00Nov 20$6.40$7.60$7.00$10.80 08/05$7.00–$16.65$7.00--
$80.00Dec 18$6.90$8.60$7.75$15.80 06/18$7.75–$17.00$7.75--
$80.00Jan 15$7.80$9.20$8.50$11.97 08/06$8.50–$17.45$8.50131
$80.00Feb 19$8.70$10.00$9.35$21.76 06/30$9.35–$18.10$9.3527
$80.00Jan 21$14.30$16.00$15.15$18.50 07/27$15.15–$22.00$15.1544
$75.00Aug 21$0.00$0.15$0.08$1.88 08/07$0.08–$10.70$0.08679
$75.00Sep 18$1.40$1.80$1.60$3.57 08/07$1.60–$11.10$1.60295
$75.00Nov 20$4.00$5.10$4.55$8.08 08/04$4.55–$12.80$4.5534
$75.00Dec 18$5.00$6.30$5.65$14.00 07/16$5.65–$13.35$5.652
$75.00Jan 15$5.10$7.40$6.25$9.28 08/05$6.25–$13.65$6.25--
$75.00Feb 19$6.20$7.50$6.85$17.17 07/06$6.85–$14.65$6.85--
$75.00Mar 19$5.40$8.80$7.10$10.56 08/06$7.10–$15.00$7.10--
$75.00Jan 21$12.00$13.10$12.55$15.20 07/28$12.55–$19.00$12.55--
$85.00Aug 21$4.50$7.30$5.90$13.50 08/05$5.90–$19.95$5.90--
$85.00Sep 18$6.50$7.60$7.05$24.23 07/01$7.05–$20.05$7.058
$85.00Nov 20$8.80$11.30$10.05$21.05 07/17$10.05–$21.05$10.05--
$85.00Dec 18$9.50$12.00$10.75$24.51 07/06$10.75–$21.25$10.75--
$85.00Jan 15$10.20$11.70$10.95$23.67 07/07$10.95–$21.40$10.95--
$85.00Jan 21$16.30$20.30$18.30$26.55 07/14$18.30–$25.50$18.30--
$70.00Aug 21$0.00$0.05$0.03$0.48 08/07$0.03–$6.60$0.03383
$70.00Sep 18$0.55$1.00$0.78$1.95 08/07$0.78–$7.50$0.78434
$70.00Nov 20$2.55$3.10$2.83$5.70 08/06$2.83–$9.45$2.83--
$70.00Dec 18$2.90$5.00$3.95$11.10 07/15$3.63–$10.55$3.95--
$70.00Jan 15$3.40$4.40$3.90$11.75 07/07$3.90–$10.90$3.90377
$70.00Feb 19$4.20$5.50$4.85$12.25 06/24$4.85–$11.95$4.85--
$70.00Mar 19$4.20$6.40$5.30$8.40 08/05$5.30–$11.60$5.30--
$70.00Jan 21$9.60$10.80$10.20$12.30 08/06$10.20–$16.00$10.2041
$90.00Aug 21$9.30$11.70$10.50$20.10 07/29$10.50–$24.60$10.50--
$90.00Dec 18$13.00$14.60$13.80$19.78 08/05$13.80–$25.45$13.80--
$90.00Jan 15$13.50$16.00$14.75$20.10 07/27$14.75–$25.70$14.75--
$90.00Jan 21$19.40$22.00$20.70$30.45 07/14$20.70–$29.50$20.70--
$65.00Aug 21$0.00$0.75$0.38$0.15 08/07$0.03–$3.90$0.15--
$65.00Sep 18$0.15$0.40$0.28$1.05 08/06$0.28–$4.72$0.28144
$65.00Nov 20$1.25$1.95$1.60$3.20 08/06$1.53–$6.65$1.60165
$65.00Dec 18$1.75$2.50$2.13$4.80 07/29$2.05–$7.25$2.13--
$65.00Jan 15$2.05$2.95$2.50$4.51 07/28$2.50–$7.70$2.50--
$65.00Feb 19$2.85$4.00$3.43$7.27 07/31$3.43–$9.00$3.43--
$65.00Mar 19$3.10$4.70$3.90$5.74 08/06$3.90–$8.95$3.90--
$65.00Jan 21$7.10$8.60$7.85$10.50 08/04$7.85–$13.00$7.85--
$95.00Aug 21$14.30$16.90$15.60$24.15 08/04$15.60–$29.70$15.60--
$95.00Sep 18$14.40$17.60$16.00$34.65 06/30$16.00–$29.65$16.00--
$95.00Nov 20$16.40$18.60$17.50$33.95 07/01$17.50–$29.95$17.50--
$95.00Dec 18$16.50$19.20$17.85$28.35 06/18$17.85–$30.05$17.85--
$95.00Jan 15$17.30$19.00$18.15$25.30 08/04$18.15–$30.25$18.15--
$95.00Feb 19$18.10$20.50$19.30$32.20 06/23$19.30–$30.50$19.30--
$95.00Jan 21$22.00$25.90$23.95$34.34 07/15$23.95–$33.50$23.95--
$60.00Aug 21$0.00$1.15$0.57$0.05 08/07$0.03–$1.80$0.05--
$60.00Sep 18$0.00$0.30$0.15$0.29 08/07$0.10–$3.10$0.15278
$60.00Nov 20$0.50$1.15$0.83$1.91 08/07$0.83–$4.50$0.83--
$60.00Dec 18$0.95$1.60$1.27$2.60 08/06$1.13–$4.97$1.27--
$60.00Jan 15$1.30$1.90$1.60$2.60 08/07$1.60–$5.30$1.60193
$60.00Feb 19$1.80$2.75$2.28$5.21 07/31$2.20–$6.75$2.28--
$60.00Mar 19$2.10$3.00$2.55$5.60 07/30$2.55–$6.65$2.55--
$60.00Jan 21$5.20$9.00$7.10$8.83 08/04$6.85–$10.50$7.10--
$100.00Aug 21$19.30$21.90$20.60$27.74 07/28$20.60–$34.45$20.60--
$100.00Sep 18$19.30$23.30$21.30$26.31 08/07$21.30–$34.55$21.30--
$100.00Nov 20$20.70$22.60$21.65$36.70 06/22$21.65–$34.75$21.65--
$100.00Jan 15$20.80$23.40$22.10$28.30 07/28$22.10–$34.95$22.10--
$100.00Feb 19$22.10$24.40$23.25$27.81 08/07$23.25–$35.15$23.25--
$55.00Aug 21$0.00$0.50$0.25$0.05 08/06$0.03–$0.83$0.05--
$55.00Sep 18$0.00$0.10$0.05$0.23 08/05$0.05–$1.40$0.05--
$55.00Nov 20$0.30$0.70$0.50$0.95 08/06$0.50–$2.60$0.5076
$55.00Dec 18$0.10$1.15$0.63$1.41 08/07$0.55–$3.15$0.6389
$55.00Jan 15$0.65$1.70$1.18$2.15 08/03$0.78–$3.25$1.1841
$55.00Feb 19$1.05$1.85$1.45$2.50 07/28$1.45–$4.30$1.45--
$55.00Mar 19$1.05$2.30$1.67$2.55 07/24$1.67–$4.78$1.67--
$55.00Jan 21$4.00$5.80$4.90$6.30 08/05$4.90–$8.05$4.90--
$105.00Nov 20$24.80$27.10$25.95$31.80 07/24$25.95–$39.75$25.95--
$105.00Dec 18$25.00$27.50$26.25$28.08 06/10$26.25–$39.90$26.25--
$50.00Aug 21$0.00$2.15$1.08$0.01 08/03$0.05–$1.08$0.01--
$50.00Sep 18$0.00$1.35$0.68$0.73 07/21$0.10–$1.35$0.68--
$50.00Nov 20$0.05$0.40$0.23$0.95 08/03$0.23–$1.90$0.23--
$50.00Dec 18$0.20$0.65$0.43$0.96 08/05$0.43–$2.03$0.4362
$50.00Jan 15$0.00$1.20$0.60$1.34 08/04$0.55–$2.58$0.60--
$50.00Feb 19$0.60$1.50$1.05$1.80 07/27$1.05–$2.73$1.05--
$50.00Mar 19$0.00$1.65$0.83$1.80 07/24$0.83–$2.95$0.83--
$50.00Jan 21$3.40$6.50$4.95$6.30 07/22$3.90–$6.50$4.95--
$110.00Sep 18$29.20$33.20$31.20$42.45 06/18$31.20–$44.45$31.20--
$110.00Dec 18$29.70$32.50$31.10$47.50 06/24$31.10–$44.70$31.10--
$110.00Jan 15$29.80$32.20$31.00$49.31 06/26$31.00–$44.65$31.00--
$110.00Feb 19$30.20$32.70$31.45$47.55 06/24$31.45–$44.70$31.45--
$45.00Aug 21$0.00$0.50$0.25$0.17 07/20$0.25–$0.38$0.17--
$45.00Sep 18$0.00$2.15$1.08$0.35 07/20$0.38–$1.20$0.35--
$45.00Nov 20$0.00$0.40$0.20$0.58 08/03$0.15–$1.08$0.20--
$45.00Dec 18$0.00$0.50$0.25$1.35 07/14$0.25–$1.70$0.25--
$45.00Jan 15$0.00$1.00$0.50$0.85 07/27$0.43–$1.85$0.50--
$45.00Feb 19$0.10$1.25$0.68$2.75 06/26$0.68–$2.05$0.68--
$45.00Mar 19$0.00$1.40$0.70$1.34 08/06$0.63–$2.23$0.70--
$45.00Jan 21$2.05$4.60$3.33$4.32 06/18$2.83–$5.25$3.33--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.38–$1.08$0.15--
$40.00Nov 20$0.00$1.50$0.75$0.37 08/03$0.20–$1.30$0.37--
$40.00Dec 18$0.00$0.35$0.18$0.25 07/27$0.18–$1.38$0.18--
$40.00Jan 15$0.00$0.95$0.48$0.65 07/27$0.35–$0.78$0.48--
$40.00Feb 19$0.00$1.20$0.60$1.40 07/15$0.40–$1.60$0.60--
$40.00Mar 19$0.00$1.05$0.53$0.70 08/04$0.45–$1.78$0.53--
$40.00Jan 21$0.35$3.50$1.93$2.95 08/07$1.90–$3.50$1.93--
$35.00Dec 18$0.00$2.15$1.08$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 292
Total Puts 1,095
Put/Call Ratio 3.75
Net Difference -803

Prior's Put/Call Breakdown

Total Calls 240
Total Puts 170
Put/Call Ratio 0.71
Net Difference 70

Prior 7-Day Put/Call Summary

Total Calls 5,450
Total Puts 1,433
Average Put/Call Ratio 0.80
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