Tour v526
BAH
BOOZ ALLEN HAMILTON A
$76.36 -3.15%
$77.58 (+1.60%)🌙
as of 08/20 06:13 PM
(8/19 18:13) ◀
|
Thursday, August 20, 2026 (6:13pm)
January 2026
|
▶ (8/21 18:13)
◀ 8/20 18:13 ▶

Option Volume

Detail
ℹ
Current (08/20) 336
Calls: 174 (52%)
Puts: 162 (48%)
Prior (08/19) 1,387
Calls: 292 (21%)
Puts: 1,095 (79%)
Current vs Prior -75.78%
Calls: -40.41% (Calls)
Puts: -85.21% (Puts)
Prior 7-Day Total 7,873
Calls: 5,471 (69%)
Puts: 2,402 (31%)
Prior 7-Day Average 1,124
Calls: 781 (69%)
Puts: 343 (31%)
Current vs Prior 7-Day Avg -70.13%
Calls: -77.74%
Puts: -52.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $135.7K
Calls: $68.8K (51%)
Puts: $66.9K (49%)
Prior (08/19) $289.7K
Calls: $142.2K (49%)
Puts: $147.5K (51%)
Current vs Prior -53.16%
Calls: -51.59%
Puts: -54.67%
Prior 7-Day Total $5.72M
Calls: $5.28M (92%)
Puts: $445.4K (8%)
Prior 7-Day Average $817.8K
Calls: $754.2K (92%)
Puts: $63.6K (8%)
Current vs Prior 7-Day Avg -83.41%
Calls: -90.87%
Puts: +5.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.93
Prior (08/19) 3.75
Current vs Prior -75.17%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -26.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/20) 8,483
Calls: 6,307 (74%)
Puts: 2,176 (26%)
Prior (08/19) 10,043
Calls: 6,376 (63%)
Puts: 3,667 (37%)
Current vs Prior -15.53%
Prior 7-Day Total 59,578
Calls: 38,860 (65%)
Puts: 20,718 (35%)
Prior 7-Day Average 8,511
Calls: 5,551 (65%)
Puts: 2,959 (35%)
Current vs Prior 7-Day Avg -0.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.37% | 8.58%2.37% | 8.58%
Prior 2.68% | 8.43%2.68% | 8.43%
Current vs Prior -11.43% | +1.70%-11.43% | +1.70%
Prior 7-Day Avg 4.47% | 9.64%4.47% | 9.64%
Current vs 7-Day Avg -46.97% | -11.05%-46.97% | -11.05%
Prior 7-Day Eod 2.68% | 8.43%2.68% | 8.43%
Current vs 7-Day Eod -11.43% | +1.70%-11.43% | +1.70%
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

Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 76% vs prior. P/C ratio dropping 75% - sentiment shifting bullish. Call-heavy open interest (6,307 calls vs 2,176 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
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. 6 found (avg delta 0.90, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 216.107.30$6.7017.9%100.9816
$75.00Aug 210.802.25$1.5394.8%20.781.5K
$75.00Sep 183.804.70$4.2521.2%80.61297
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 212.554.50$3.5355.2%211.00264
$85.00Aug 217.209.80$8.5030.6%41.00--
$90.00Aug 2112.2014.50$13.3517.2%41.00--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 195, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.050.10$0.0862.5%520.07931
$85.00Aug 210.000.05$0.03166.7%200.02389
$80.00Sep 181.552.00$1.7825.3%170.36508
$70.00Aug 216.107.30$6.7017.9%100.9816
$75.00Sep 183.804.70$4.2521.2%80.61297
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Sep 182.052.55$2.3021.7%320.40312
$80.00Aug 212.554.50$3.5355.2%211.00264
$70.00Sep 180.751.05$0.9033.3%90.19442
$75.00Aug 210.000.55$0.28196.4%50.23363
$85.00Aug 217.209.80$8.5030.6%41.00--

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 50.3%, max 50.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1854.5%36.2%50.3%101.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1854.5%36.2%50.3%37675

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 0.54, avg 7.16)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$85.00$95.00Sep 18$0.45$9.55$0.4517%21.22$85.45
$75.00$80.00Sep 18$2.47$2.53$2.4761%1.02$77.47
$75.00$80.00Aug 21$1.45$3.55$1.4578%2.45$76.45
$80.00$85.00Sep 18$1.13$3.87$1.1336%3.42$81.13
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Aug 21$3.25$1.75$3.25100%0.54$76.75
$75.00$70.00Aug 21$0.25$4.75$0.2523%19.00$74.75
$75.00$70.00Sep 18$1.40$3.60$1.4040%2.57$73.60
$70.00$65.00Sep 18$0.62$4.38$0.6219%7.06$69.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.14, avg 0.18)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$1.13$1.13$3.8764%0.29$81.13
$85.00$95.00Sep 18$0.45$0.45$9.5583%0.05$85.45
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Sep 18$0.62$0.62$4.3881%0.14$69.38
$75.00$70.00Sep 18$1.40$1.40$3.6060%0.39$73.60
$75.00$70.00Aug 21$0.25$0.25$4.7577%0.05$74.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.37% of stock, avg 6.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$1.53$0.28$1.81$73.19$76.812.37%
$80.00Aug 21$0.08$3.53$3.61$76.39$83.614.73%
$75.00Sep 18$4.25$2.30$6.55$68.45$81.558.58%
$70.00Aug 21$6.70$0.03$6.73$63.27$76.738.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.47% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$80.00$75.00Aug 21$0.08$0.28$0.36$74.64$80.36
$80.00$65.00Aug 21$0.08$0.35$0.43$64.57$80.43
$95.00$65.00Sep 18$0.20$0.28$0.48$64.52$95.48
$85.00$65.00Sep 18$0.65$0.28$0.93$64.07$85.93
$95.00$70.00Sep 18$0.20$0.90$1.10$68.90$96.10
$85.00$70.00Sep 18$0.65$0.90$1.55$68.45$86.55
$80.00$65.00Sep 18$1.78$0.28$2.06$62.94$82.06
$80.00$70.00Sep 18$1.78$0.90$2.68$67.32$82.68
$95.00$75.00Sep 18$0.20$2.30$2.50$72.50$97.50
$85.00$75.00Sep 18$0.65$2.30$2.95$72.05$87.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.12, avg credit $1.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7085/95Sep 18$1.07$8.9365%0.12$68.93$86.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 2.57, cheapest $0.54)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Aug 21$1.40$3.6076%2.57
$70.00$75.00$80.00Aug 21$3.72$1.2891%0.34
$75.00$80.00$85.00Sep 18$1.34$3.6644%2.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Aug 21$3.00$2.0098%0.67
$75.00$80.00$85.00Aug 21$1.72$3.2877%1.91
$65.00$70.00$75.00Sep 18$0.78$4.2233%5.41
$60.00$65.00$70.00Sep 18$0.54$4.4615%8.26
$65.00$70.00$75.00Aug 21$0.57$4.4315%7.77

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 $-3.65, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Sep 18$0.69$4.31
$70.00$75.001:2Aug 21$3.64$1.36
$80.00$85.001:2Sep 18$0.48$4.52
$85.00$95.001:2Sep 18$0.25$9.75
$80.00$85.001:2Aug 21$0.02$4.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$3.65$1.35
$65.00$60.001:2Sep 18-$0.12$4.88
$70.00$65.001:2Aug 21-$0.67$4.33
$85.00$80.001:2Aug 21$1.44$3.56
$75.00$70.001:2Sep 18$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.03%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$80.00Sep 18$1.550.364.8%2.03%6.80%17508
$85.00Sep 18$0.450.1711.3%0.59%11.90%31.6K

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. 198 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 12-18 call last traded $11.10 on 07/29 (now $13.90/$15.40) — try a limit near $13.90. Also watch the $85.00 01-21 call last traded $10.90 on 07/27 (now $11.70/$13.20) — try a limit near $11.70; the $70.00 01-21 call last traded $15.50 on 07/24 (now $17.90/$20.50) — try a limit near $17.90. Most tradeable put: the $75.00 09-18 put last traded $3.57 on 08/07 (now $2.05/$2.55) — try a limit near $2.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$0.80$2.25$1.53$2.62 08/07$0.63–$4.25$1.531.5K
$75.00Sep 18$3.80$4.70$4.25$4.70 08/07$1.65–$6.25$4.25297
$75.00Nov 20$7.00$8.00$7.50$7.50 08/07$3.65–$9.20$7.50--
$75.00Dec 18$7.40$9.60$8.50$8.50 08/07$4.70–$9.75$8.50--
$75.00Jan 15$8.30$10.30$9.30$7.40 07/27$5.30–$10.75$8.30--
$75.00Feb 19$9.40$11.30$10.35$10.00 08/07$6.25–$11.65$10.00--
$75.00Mar 19$10.00$11.80$10.90$9.30 08/06$6.65–$12.60$10.00--
$75.00Jan 21$15.70$18.50$17.10$15.20 08/06$11.45–$18.30$15.70--
$80.00Aug 21$0.05$0.10$0.08$0.85 08/07$0.08–$1.23$0.08931
$80.00Sep 18$1.55$2.00$1.78$2.65 08/07$0.80–$3.30$1.78508
$80.00Nov 20$4.60$5.50$5.05$5.15 08/07$2.53–$6.55$5.05538
$80.00Dec 18$4.60$7.40$6.00$5.30 08/07$2.98–$7.60$5.30--
$80.00Jan 15$6.10$7.00$6.55$6.00 08/07$3.78–$8.45$6.10101
$80.00Feb 19$7.10$8.60$7.85$6.99 08/07$4.50–$9.20$7.10--
$80.00Mar 19$7.60$8.90$8.25$7.40 08/07$5.10–$10.15$7.60--
$80.00Jan 21$13.60$16.00$14.80$7.48 06/30$10.15–$15.90$13.60--
$70.00Aug 21$6.10$7.30$6.70$6.75 08/07$1.88–$9.40$6.7016
$70.00Sep 18$6.70$8.30$7.50$6.80 08/07$3.40–$9.50$6.80--
$70.00Nov 20$9.70$11.50$10.60$5.57 07/30$5.50–$12.50$9.70--
$70.00Dec 18$10.30$12.60$11.45$9.22 08/06$6.50–$13.15$10.30--
$70.00Jan 15$11.00$13.10$12.05$6.20 07/23$7.15–$13.60$11.00--
$70.00Feb 19$12.10$13.90$13.00$12.02 08/07$7.90–$14.90$12.10--
$70.00Mar 19$12.50$14.70$13.60$9.50 07/31$8.55–$15.30$12.50--
$70.00Jan 21$17.90$20.50$19.20$15.50 07/24$12.95–$21.00$17.90124
$85.00Aug 21$0.00$0.05$0.03$0.17 08/07$0.03–$0.55$0.03389
$85.00Sep 18$0.45$0.85$0.65$1.20 08/07$0.40–$1.68$0.651.6K
$85.00Nov 20$3.00$3.80$3.40$3.20 08/07$1.53–$4.55$3.20--
$85.00Dec 18$3.60$4.50$4.05$4.40 08/07$2.08–$5.70$4.05--
$85.00Jan 15$4.30$5.20$4.75$4.00 08/04$2.78–$6.50$4.30--
$85.00Feb 19$5.30$6.50$5.90$6.00 08/07$3.22–$7.65$5.90--
$85.00Jan 21$11.70$13.20$12.45$10.90 07/27$8.85–$14.20$11.7060
$65.00Aug 21$10.60$12.50$11.55$11.40 08/07$4.50–$14.45$11.40--
$65.00Sep 18$11.10$13.40$12.25$9.00 08/04$5.70–$14.75$11.10--
$65.00Nov 20$13.20$15.60$14.40$7.20 07/23$7.95–$16.50$13.20--
$65.00Dec 18$13.90$15.40$14.65$11.10 07/29$8.50–$16.75$13.90146
$65.00Jan 15$14.30$16.30$15.30$9.32 07/31$9.15–$17.10$14.30--
$65.00Feb 19$15.30$17.70$16.50$7.70 07/06$10.35–$18.25$15.30--
$65.00Jan 21$20.20$23.20$21.70$18.70 08/06$15.85–$23.65$20.2013
$90.00Aug 21$0.00$0.05$0.03$0.31 08/05$0.03–$0.50$0.03--
$90.00Sep 18$0.15$0.75$0.45$0.55 08/07$0.23–$1.08$0.45--
$90.00Nov 20$1.85$2.55$2.20$1.68 08/05$1.15–$2.83$1.85--
$90.00Dec 18$2.25$3.20$2.73$2.80 08/07$1.50–$3.90$2.7328
$90.00Jan 15$2.90$3.90$3.40$3.50 08/07$1.78–$4.65$3.40--
$90.00Feb 19$4.00$5.00$4.50$2.60 07/31$2.55–$5.95$4.00--
$90.00Jan 21$10.10$11.50$10.80$7.50 07/17$7.60–$12.45$10.10--
$60.00Aug 21$15.60$18.00$16.80$15.00 08/07$8.20–$19.35$15.60--
$60.00Sep 18$15.80$17.90$16.85$16.30 07/24$9.00–$19.75$16.30--
$60.00Nov 20$17.20$19.20$18.20$15.30 07/24$11.45–$20.80$17.20--
$60.00Dec 18$17.50$19.90$18.70$15.97 08/06$11.60–$21.00$17.50--
$60.00Jan 15$17.90$20.50$19.20$17.68 08/07$12.15–$21.30$17.90--
$60.00Feb 19$18.70$21.40$20.05$16.00 07/24$13.00–$22.00$18.70--
$60.00Jan 21$23.30$26.50$24.90$21.10 08/05$17.90–$26.70$23.30--
$95.00Aug 21$0.00$0.70$0.35$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$1.15$1.75$1.45$1.12 08/06$0.68–$2.00$1.1557
$95.00Dec 18$1.45$2.25$1.85$1.78 07/27$0.93–$2.58$1.78--
$95.00Jan 15$2.05$2.80$2.42$1.26 07/30$1.27–$3.50$2.05--
$95.00Feb 19$3.00$3.80$3.40$3.72 07/24$1.95–$4.75$3.40--
$95.00Mar 19$3.10$4.30$3.70$3.50 08/04$2.30–$5.20$3.50--
$95.00Jan 21$8.70$10.10$9.40$6.50 07/30$6.30–$11.25$8.70--
$55.00Aug 21$20.20$22.90$21.55$19.40 06/17$13.30–$24.40$20.20--
$55.00Sep 18$20.10$23.80$21.95$10.20 06/25$13.30–$24.10$20.10--
$55.00Nov 20$21.50$24.20$22.85$21.35 08/07$14.85–$25.25$21.50--
$55.00Jan 15$22.20$24.70$23.45$20.33 08/06$15.30–$25.85$22.20--
$55.00Feb 19$22.80$25.30$24.05$15.65 07/17$16.65–$25.75$22.80--
$55.00Mar 19$23.00$25.40$24.20$22.85 08/07$17.20–$25.75$23.00--
$55.00Jan 21$25.70$29.50$27.60$24.76 07/27$20.10–$29.70$25.70--
$100.00Aug 21$0.00$0.05$0.03$0.07 07/24$0.03–$0.10$0.03--
$100.00Sep 18$0.00$0.75$0.38$0.07 07/30$0.08–$0.48$0.07--
$100.00Nov 20$0.65$1.20$0.93$1.05 08/07$0.40–$1.70$0.93--
$100.00Dec 18$0.90$2.00$1.45$1.00 08/04$0.68–$1.83$1.00--
$100.00Jan 15$0.55$2.00$1.27$1.30 08/03$1.13–$2.38$1.27--
$100.00Feb 19$2.05$2.90$2.47$1.77 07/29$1.38–$3.75$2.05--
$100.00Jan 21$7.50$8.80$8.15$7.51 08/07$5.55–$9.40$7.51--
$50.00Aug 21$25.50$27.90$26.70$15.22 07/20$17.75–$29.40$25.50--
$50.00Nov 20$26.40$28.50$27.45$13.62 06/26$19.05–$30.10$26.40--
$50.00Dec 18$26.10$28.80$27.45$15.70 06/25$18.95–$30.20$26.10--
$50.00Jan 15$26.60$29.10$27.85$17.50 07/23$19.10–$30.30$26.60--
$50.00Feb 19$26.80$29.60$28.20$24.10 08/05$19.95–$30.50$26.80--
$50.00Jan 21$29.10$33.00$31.05$31.00 08/07$23.65–$33.50$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$0.45$0.23$0.25 06/18$0.03–$1.13$0.23--
$105.00Nov 20$0.40$1.05$0.73$0.35 07/31$0.30–$1.33$0.40--
$105.00Dec 18$0.55$1.55$1.05$0.95 07/24$0.45–$1.28$0.95--
$105.00Jan 15$0.45$1.70$1.08$0.65 06/30$0.75–$2.00$0.65--
$105.00Feb 19$1.60$2.20$1.90$2.55 07/01$1.15–$2.63$1.90--
$105.00Jan 21$6.10$7.70$6.90$7.00 07/24$4.90–$8.70$6.90--
$45.00Feb 19$31.30$34.10$32.70$20.30 07/10$24.35–$35.15$31.30--
$45.00Jan 21$33.00$36.50$34.75$29.54 08/03$26.45–$37.20$33.00--
$110.00Aug 21$0.00$2.15$1.08$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$0.75$0.38$0.55 06/12$0.15–$1.13$0.38--
$110.00Nov 20$0.05$0.75$0.40$2.38 06/12$0.18–$1.50$0.40--
$110.00Jan 21$5.30$7.40$6.35$6.70 08/07$4.05–$7.25$6.35--
$40.00Aug 21$34.90$38.40$36.65$23.30 06/22$28.10–$38.80$34.90--
$40.00Dec 18$35.60$38.60$37.10$23.00 06/24$28.00–$39.15$35.60--
$40.00Jan 15$35.80$39.10$37.45$23.50 07/10$28.25–$39.25$35.80--
$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–$1.08$0.07--
$115.00Nov 20$0.05$0.75$0.40$1.72 06/10$0.13–$1.18$0.40--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$0.00$0.55$0.28$1.88 08/07$0.08–$8.20$0.28363
$75.00Sep 18$2.05$2.55$2.30$3.57 08/07$1.60–$8.35$2.30312
$75.00Nov 20$5.20$6.00$5.60$8.08 08/04$4.55–$10.60$5.60--
$75.00Dec 18$5.70$6.70$6.20$14.00 07/16$5.65–$11.30$6.20--
$75.00Jan 15$6.10$7.30$6.70$9.28 08/05$6.25–$11.75$6.70--
$75.00Feb 19$7.20$8.40$7.80$17.17 07/06$6.85–$12.80$7.80--
$75.00Mar 19$7.60$8.80$8.20$10.56 08/06$7.10–$13.25$8.20--
$75.00Jan 21$11.80$14.10$12.95$15.20 07/28$12.55–$17.95$12.95--
$80.00Aug 21$2.55$4.50$3.53$8.52 08/05$1.63–$13.15$3.53264
$80.00Sep 18$4.70$5.30$5.00$6.37 08/07$3.75–$13.15$5.00--
$80.00Nov 20$7.80$8.70$8.25$10.80 08/05$7.00–$14.45$8.25--
$80.00Dec 18$8.20$9.40$8.80$15.80 06/18$7.75–$14.70$8.80--
$80.00Jan 15$8.80$9.90$9.35$11.97 08/06$8.50–$15.25$9.35--
$80.00Feb 19$9.90$11.20$10.55$21.76 06/30$9.35–$16.30$10.55--
$80.00Jan 21$14.40$16.80$15.60$18.50 07/27$15.15–$20.65$15.60--
$70.00Aug 21$0.00$0.05$0.03$0.48 08/07$0.03–$4.00$0.03--
$70.00Sep 18$0.75$1.05$0.90$1.95 08/07$0.78–$5.25$0.90442
$70.00Nov 20$3.10$3.90$3.50$5.70 08/06$2.83–$7.75$3.50--
$70.00Dec 18$3.60$4.60$4.10$11.10 07/15$3.63–$8.40$4.10--
$70.00Jan 15$4.00$5.10$4.55$11.75 07/07$3.90–$8.85$4.55--
$70.00Feb 19$5.00$6.10$5.55$12.25 06/24$4.85–$9.75$5.55--
$70.00Mar 19$5.40$6.60$6.00$8.40 08/05$5.30–$10.15$6.00--
$70.00Jan 21$9.40$11.50$10.45$12.30 08/06$10.20–$14.25$10.45--
$85.00Aug 21$7.20$9.80$8.50$13.50 08/05$5.90–$17.75$8.50--
$85.00Sep 18$7.60$9.90$8.75$24.23 07/01$7.05–$18.10$8.75--
$85.00Nov 20$10.50$12.20$11.35$21.05 07/17$10.05–$18.70$11.35--
$85.00Dec 18$10.80$12.80$11.80$24.51 07/06$10.75–$18.75$11.80--
$85.00Jan 15$11.20$13.20$12.20$23.67 07/07$10.95–$19.20$12.20--
$85.00Jan 21$17.30$19.70$18.50$26.55 07/14$18.30–$23.05$18.50--
$65.00Aug 21$0.00$0.70$0.35$0.15 08/07$0.03–$1.42$0.15630
$65.00Sep 18$0.20$0.35$0.28$1.05 08/06$0.28–$2.75$0.28--
$65.00Nov 20$1.80$2.40$2.10$3.20 08/06$1.53–$4.85$2.10165
$65.00Dec 18$2.20$3.00$2.60$4.80 07/29$2.05–$5.30$2.60--
$65.00Jan 15$2.50$4.20$3.35$4.51 07/28$2.50–$6.00$3.35--
$65.00Feb 19$3.40$4.30$3.85$7.27 07/31$3.43–$7.00$3.85--
$65.00Mar 19$3.90$4.60$4.25$5.74 08/06$3.90–$7.65$4.25--
$65.00Jan 21$7.40$9.30$8.35$10.50 08/04$7.85–$11.55$8.35--
$90.00Aug 21$12.20$14.50$13.35$20.10 07/29$10.50–$21.90$13.35--
$90.00Dec 18$14.50$16.60$15.55$19.78 08/05$13.80–$23.15$15.55--
$90.00Jan 15$14.70$17.10$15.90$20.10 07/27$14.75–$23.65$15.90--
$90.00Jan 21$20.70$22.80$21.75$30.45 07/14$20.70–$26.85$21.75--
$60.00Aug 21$0.00$0.25$0.13$0.05 08/07$0.03–$0.85$0.05--
$60.00Sep 18$0.00$0.40$0.20$0.29 08/07$0.10–$1.23$0.20--
$60.00Nov 20$0.95$1.45$1.20$1.91 08/07$0.83–$2.95$1.20--
$60.00Dec 18$1.05$1.85$1.45$2.60 08/06$1.13–$3.80$1.45--
$60.00Jan 15$1.50$2.20$1.85$2.60 08/07$1.60–$4.25$1.85--
$60.00Feb 19$2.15$3.10$2.63$5.21 07/31$2.20–$5.10$2.63--
$60.00Mar 19$2.45$3.40$2.93$5.60 07/30$2.55–$5.40$2.93--
$60.00Jan 21$5.60$7.60$6.60$8.83 08/04$6.60–$9.30$6.60--
$95.00Aug 21$17.10$19.40$18.25$24.15 08/04$15.60–$27.55$18.25--
$95.00Sep 18$16.60$20.60$18.60$34.65 06/30$16.00–$27.35$18.60--
$95.00Nov 20$18.00$20.30$19.15$33.95 07/01$17.50–$28.40$19.15--
$95.00Dec 18$18.20$20.90$19.55$28.35 06/18$17.85–$28.10$19.55--
$95.00Jan 15$18.70$21.10$19.90$25.30 08/04$18.15–$28.20$19.90--
$95.00Feb 19$19.60$22.00$20.80$32.20 06/23$19.30–$28.50$20.80--
$95.00Jan 21$23.50$26.70$25.10$34.34 07/15$23.95–$31.30$25.10--
$55.00Aug 21$0.00$0.50$0.25$0.05 08/06$0.03–$0.40$0.05--
$55.00Sep 18$0.00$0.60$0.30$0.23 08/05$0.05–$1.40$0.23--
$55.00Nov 20$0.45$0.75$0.60$0.95 08/06$0.50–$2.03$0.60--
$55.00Dec 18$0.65$1.05$0.85$1.41 08/07$0.55–$2.23$0.85--
$55.00Jan 15$0.85$1.30$1.08$2.15 08/03$0.78–$2.70$1.08--
$55.00Feb 19$1.30$2.05$1.67$2.50 07/28$1.45–$3.68$1.67--
$55.00Mar 19$1.30$2.35$1.83$2.55 07/24$1.67–$3.80$1.83--
$55.00Jan 21$4.20$5.90$5.05$6.30 08/05$4.90–$7.15$5.05--
$100.00Aug 21$22.10$24.70$23.40$27.74 07/28$20.60–$32.20$23.40--
$100.00Sep 18$22.00$24.80$23.40$26.31 08/07$21.30–$31.95$23.40--
$100.00Nov 20$22.80$24.90$23.85$36.70 06/22$21.65–$33.20$23.85--
$100.00Jan 15$23.10$25.50$24.30$28.30 07/28$22.10–$32.95$24.30--
$100.00Feb 19$23.60$26.00$24.80$27.81 08/07$23.25–$33.30$24.80--
$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–$1.15$0.38--
$50.00Nov 20$0.15$0.40$0.28$0.95 08/03$0.23–$1.63$0.28--
$50.00Dec 18$0.05$0.80$0.43$0.96 08/05$0.43–$1.83$0.43--
$50.00Jan 15$0.40$0.90$0.65$1.34 08/04$0.55–$1.85$0.65--
$50.00Feb 19$0.75$1.30$1.02$1.80 07/27$1.02–$2.23$1.02--
$50.00Mar 19$0.85$1.60$1.23$1.80 07/24$0.83–$2.75$1.23--
$50.00Jan 21$3.70$4.50$4.10$6.30 07/22$3.90–$5.85$4.10--
$105.00Nov 20$27.40$29.70$28.55$31.80 07/24$25.95–$38.05$28.55--
$105.00Dec 18$27.70$29.80$28.75$28.08 06/10$26.25–$37.65$28.08--
$45.00Aug 21$0.00$0.50$0.25$0.17 07/20$0.25–$0.38$0.17--
$45.00Sep 18$0.00$0.75$0.38$0.35 07/20$0.38–$1.10$0.35--
$45.00Nov 20$0.00$0.35$0.18$0.58 08/03$0.15–$1.08$0.18--
$45.00Dec 18$0.00$0.75$0.38$1.35 07/14$0.25–$1.40$0.38--
$45.00Jan 15$0.05$0.75$0.40$0.85 07/27$0.40–$1.85$0.40--
$45.00Feb 19$0.20$1.15$0.68$2.75 06/26$0.68–$2.05$0.68--
$45.00Mar 19$0.45$1.20$0.83$1.34 08/06$0.63–$2.23$0.83--
$45.00Jan 21$2.25$3.30$2.78$4.32 06/18$2.78–$4.75$2.78--
$110.00Sep 18$32.30$34.80$33.55$42.45 06/18$31.20–$42.40$33.55--
$110.00Dec 18$32.10$34.90$33.50$47.50 06/24$31.10–$42.35$33.50--
$110.00Jan 15$32.50$34.70$33.60$49.31 06/26$31.00–$42.65$33.60--
$110.00Feb 19$32.80$35.10$33.95$47.55 06/24$31.45–$42.55$33.95--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.38–$1.08$0.15--
$40.00Nov 20$0.05$2.10$1.08$0.37 08/03$0.20–$1.20$0.37--
$40.00Dec 18$0.00$0.75$0.38$0.25 07/27$0.18–$1.23$0.25--
$40.00Jan 15$0.00$0.95$0.48$0.65 07/27$0.35–$0.78$0.48--
$40.00Feb 19$0.05$0.75$0.40$1.40 07/15$0.40–$1.58$0.40--
$40.00Mar 19$0.00$0.80$0.40$0.70 08/04$0.40–$1.78$0.40--
$40.00Jan 21$1.35$2.75$2.05$2.95 08/07$1.90–$3.28$2.05--
$35.00Dec 18$0.00$1.80$0.90$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 174
Total Puts 162
Put/Call Ratio 0.93
Net Difference 12

Prior's Put/Call Breakdown

Total Calls 292
Total Puts 1,095
Put/Call Ratio 3.75
Net Difference -803

Prior 7-Day Put/Call Summary

Total Calls 5,471
Total Puts 2,402
Average Put/Call Ratio 1.27
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