Tour v526
BAH
BOOZ ALLEN HAMILTON A
$77.05 +0.90%
$78.00 (+1.23%)🌙
as of 08/21 06:13 PM
(8/20 18:13) ◀
|
Friday, August 21, 2026 (6:13pm)
January 2026
|
▶ (8/25 18:13)
◀ 8/21 18:13 ▶

Option Volume

Detail
ℹ
Current (08/21) 632
Calls: 326 (52%)
Puts: 306 (48%)
Prior (08/20) 336
Calls: 174 (52%)
Puts: 162 (48%)
Current vs Prior +88.10%
Calls: +87.36% (Calls)
Puts: +88.89% (Puts)
Prior 7-Day Total 7,759
Calls: 5,302 (68%)
Puts: 2,457 (32%)
Prior 7-Day Average 1,108
Calls: 757 (68%)
Puts: 351 (32%)
Current vs Prior 7-Day Avg -42.98%
Calls: -56.96%
Puts: -12.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $180.2K
Calls: $86.3K (48%)
Puts: $93.9K (52%)
Prior (08/20) $135.7K
Calls: $68.8K (51%)
Puts: $66.9K (49%)
Current vs Prior +32.79%
Calls: +25.39%
Puts: +40.40%
Prior 7-Day Total $5.58M
Calls: $5.13M (92%)
Puts: $452.3K (8%)
Prior 7-Day Average $797.0K
Calls: $732.3K (92%)
Puts: $64.6K (8%)
Current vs Prior 7-Day Avg -77.39%
Calls: -88.22%
Puts: +45.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.94
Prior (08/20) 0.93
Current vs Prior +0.82%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -30.86%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 7,613
Calls: 5,409 (71%)
Puts: 2,204 (29%)
Prior (08/20) 8,483
Calls: 6,307 (74%)
Puts: 2,176 (26%)
Current vs Prior -10.26%
Prior 7-Day Total 58,599
Calls: 38,588 (66%)
Puts: 20,011 (34%)
Prior 7-Day Average 8,371
Calls: 5,512 (66%)
Puts: 2,858 (34%)
Current vs Prior 7-Day Avg -9.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.57% | 7.33%2.57% | 7.33%
Prior 2.37% | 8.58%2.37% | 8.58%
Current vs Prior +209.36% | +39.96%+8.41% | -14.51%
Prior 7-Day Avg 4.03% | 9.38%4.03% | 9.38%
Current vs 7-Day Avg +81.95% | +28.02%-36.23% | -21.80%
Prior 7-Day Eod 2.37% | 8.58%2.37% | 8.58%
Current vs 7-Day Eod +209.36% | +39.96%+8.41% | -14.51%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Prior 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.98% | 19.61%
Calls: 23.38% | 24.49%
Puts: 28.57% | 14.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 88% vs prior. Call-heavy open interest (5,409 calls vs 2,204 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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. 6 found (avg delta 0.87, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 216.508.10$7.3021.9%21.00--
$75.00Aug 211.402.50$1.9556.4%390.981.5K
$75.00Sep 182.604.70$3.6557.5%40.61--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 217.208.70$7.9518.9%40.98--
$80.00Aug 211.854.20$3.0377.6%260.9693
$80.00Sep 184.204.90$4.5515.4%20.6751

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 238, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.402.50$1.9556.4%390.981.5K
$80.00Aug 210.000.05$0.03166.7%320.04927
$90.00Sep 180.050.55$0.30166.7%300.08--
$85.00Sep 180.600.90$0.7540.0%280.181.6K
$80.00Sep 180.752.15$1.4596.6%270.33522
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.854.20$3.0377.6%260.9693
$75.00Sep 181.752.25$2.0025.0%210.39334
$70.00Sep 180.500.95$0.7361.6%170.17443
$85.00Aug 217.208.70$7.9518.9%40.98--
$65.00Sep 180.150.35$0.2580.0%20.06--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 6.14, avg 4.14)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Sep 18$0.70$4.30$0.7033%6.14$80.70
$75.00$80.00Aug 21$1.92$3.08$1.9298%1.60$76.92
$75.00$80.00Sep 18$2.20$2.80$2.2061%1.27$77.20
$85.00$90.00Sep 18$0.45$4.55$0.4518%10.11$85.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Sep 18$2.55$2.45$2.5567%0.96$77.45
$80.00$75.00Aug 21$3.00$2.00$3.0096%0.67$77.00
$70.00$65.00Sep 18$0.48$4.52$0.4817%9.42$69.52
$75.00$70.00Sep 18$1.27$3.73$1.2739%2.94$73.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.34, avg 0.18)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$90.00Sep 18$0.45$0.45$4.5582%0.10$85.45
$80.00$85.00Sep 18$0.70$0.70$4.3067%0.16$80.70
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$70.00Sep 18$1.27$1.27$3.7361%0.34$73.73
$70.00$65.00Sep 18$0.48$0.48$4.5283%0.11$69.52

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 2.57% of stock, avg 5.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Aug 21$1.95$0.03$1.98$73.02$76.982.57%
$80.00Aug 21$0.03$3.03$3.06$76.94$83.063.97%
$75.00Sep 18$3.65$2.00$5.65$69.35$80.657.33%
$80.00Sep 18$1.45$4.55$6.00$74.00$86.007.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.71% of stock, avg 2.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$65.00Sep 18$0.30$0.25$0.55$64.45$90.55
$85.00$65.00Sep 18$0.75$0.25$1.00$64.00$86.00
$90.00$70.00Sep 18$0.30$0.73$1.03$68.97$91.03
$85.00$70.00Sep 18$0.75$0.73$1.48$68.52$86.48
$80.00$65.00Sep 18$1.45$0.25$1.70$63.30$81.70
$80.00$70.00Sep 18$1.45$0.73$2.18$67.82$82.18
$90.00$75.00Sep 18$0.30$2.00$2.30$72.70$92.30
$85.00$75.00Sep 18$0.75$2.00$2.75$72.25$87.75
$80.00$75.00Sep 18$1.45$2.00$3.45$71.55$83.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.23, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
65/7085/90Sep 18$0.93$4.0765%0.23$69.07$85.93
65/7080/85Sep 18$1.18$3.8250%0.31$68.82$81.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 1.60, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Aug 21$1.92$3.0896%1.60
$70.00$75.00$80.00Aug 21$3.43$1.5796%0.46
$80.00$85.00$90.00Sep 18$0.25$4.7525%19.00
$75.00$80.00$85.00Sep 18$1.50$3.5044%2.33
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Aug 21$1.92$3.0893%1.60
$70.00$75.00$80.00Sep 18$1.28$3.7250%2.91
$65.00$70.00$75.00Sep 18$0.79$4.2133%5.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.05, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Sep 18-$0.05$4.95
$80.00$85.001:2Aug 21-$0.03$4.97
$70.00$75.001:2Aug 21$3.40$1.60
$75.00$80.001:2Sep 18$0.75$4.25
$85.00$90.001:2Sep 18$0.15$4.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21$1.89$3.11
$80.00$75.001:2Sep 18$0.55$4.45
$75.00$70.001:2Sep 18$0.54$4.46
$70.00$65.001:2Sep 18$0.23$4.77
$80.00$75.001:2Aug 21$2.97$2.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.78%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Sep 18$0.600.1810.3%0.78%11.10%281.6K
$80.00Sep 18$0.750.333.8%0.97%4.80%27522

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, 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 $50.00 11-20 call last traded $13.62 on 06/26 (now $27.10/$29.80) — try a limit near $27.10. Also watch the $80.00 01-21 call last traded $7.48 on 06/30 (now $14.10/$16.20) — try a limit near $14.10; the $80.00 01-15 call last traded $6.00 on 08/07 (now $6.10/$7.40) — try a limit near $6.10. Most tradeable put: the $85.00 11-20 put last traded $21.05 on 07/17 (now $10.40/$11.60) — try a limit near $11.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$1.40$2.50$1.95$2.62 08/07$0.63–$4.25$1.951.5K
$75.00Sep 18$2.60$4.70$3.65$4.70 08/07$1.65–$6.25$3.65--
$75.00Nov 20$6.90$8.80$7.85$7.50 08/07$3.65–$9.20$7.50--
$75.00Dec 18$7.10$9.90$8.50$8.50 08/07$4.70–$9.75$8.50--
$75.00Jan 15$8.20$10.10$9.15$7.40 07/27$5.30–$10.75$8.20--
$75.00Feb 19$9.00$11.00$10.00$10.00 08/07$6.25–$11.65$10.00--
$75.00Mar 19$10.00$11.90$10.95$9.30 08/06$6.65–$12.60$10.00--
$75.00Jan 21$15.60$18.30$16.95$15.20 08/06$11.45–$18.30$15.60--
$80.00Aug 21$0.00$0.05$0.03$0.85 08/07$0.03–$1.23$0.03927
$80.00Sep 18$0.75$2.15$1.45$2.65 08/07$0.80–$3.30$1.45522
$80.00Nov 20$5.00$5.70$5.35$5.15 08/07$2.53–$6.55$5.15--
$80.00Dec 18$5.30$8.10$6.70$5.30 08/07$2.98–$7.60$5.30--
$80.00Jan 15$6.10$7.40$6.75$6.00 08/07$3.78–$8.45$6.1089
$80.00Feb 19$7.20$8.50$7.85$6.99 08/07$4.50–$9.20$7.20--
$80.00Mar 19$7.80$9.40$8.60$7.40 08/07$5.10–$10.15$7.80--
$80.00Jan 21$14.10$16.20$15.15$7.48 06/30$10.15–$15.90$14.1071
$70.00Aug 21$6.50$8.10$7.30$6.75 08/07$1.88–$9.40$6.75--
$70.00Sep 18$6.80$9.30$8.05$6.80 08/07$3.40–$9.50$6.80--
$70.00Nov 20$9.60$11.90$10.75$5.57 07/30$5.50–$12.50$9.60--
$70.00Dec 18$10.10$13.40$11.75$9.22 08/06$6.50–$13.15$10.10--
$70.00Jan 15$10.90$13.20$12.05$6.20 07/23$7.15–$13.60$10.90--
$70.00Feb 19$11.80$14.60$13.20$12.02 08/07$7.90–$14.90$12.02--
$70.00Mar 19$12.40$15.00$13.70$9.50 07/31$8.55–$15.30$12.40--
$70.00Jan 21$18.20$20.90$19.55$15.50 07/24$12.95–$21.00$18.20--
$85.00Aug 21$0.00$0.05$0.03$0.17 08/07$0.03–$0.55$0.03369
$85.00Sep 18$0.60$0.90$0.75$1.20 08/07$0.40–$1.68$0.751.6K
$85.00Nov 20$2.10$4.10$3.10$3.20 08/07$1.53–$4.55$3.10--
$85.00Dec 18$3.70$4.90$4.30$4.40 08/07$2.08–$5.70$4.30--
$85.00Jan 15$4.30$5.60$4.95$4.00 08/04$2.78–$6.50$4.30--
$85.00Feb 19$5.40$7.60$6.50$6.00 08/07$3.22–$7.65$6.00--
$85.00Jan 21$11.60$13.80$12.70$10.90 07/27$8.85–$14.20$11.60--
$65.00Aug 21$10.40$14.00$12.20$11.40 08/07$4.50–$14.45$11.40--
$65.00Sep 18$11.20$14.10$12.65$9.00 08/04$5.70–$14.75$11.20--
$65.00Nov 20$13.20$15.90$14.55$7.20 07/23$7.95–$16.50$13.20--
$65.00Dec 18$14.30$16.10$15.20$11.10 07/29$8.50–$16.75$14.30--
$65.00Jan 15$14.20$16.70$15.45$9.32 07/31$9.15–$17.10$14.20--
$65.00Feb 19$14.40$18.30$16.35$7.70 07/06$10.35–$18.25$14.40--
$65.00Jan 21$20.80$23.70$22.25$18.70 08/06$15.85–$23.65$20.80--
$90.00Aug 21$0.00$0.05$0.03$0.31 08/05$0.03–$0.50$0.03--
$90.00Sep 18$0.05$0.55$0.30$0.55 08/07$0.23–$1.08$0.30--
$90.00Nov 20$1.95$2.55$2.25$1.68 08/05$1.15–$2.83$1.9593
$90.00Dec 18$2.40$3.50$2.95$2.80 08/07$1.50–$3.90$2.80--
$90.00Jan 15$2.15$4.30$3.22$3.50 08/07$1.78–$4.65$3.22--
$90.00Feb 19$3.90$6.00$4.95$2.60 07/31$2.55–$5.95$3.90--
$90.00Jan 21$9.90$12.10$11.00$7.50 07/17$7.60–$12.45$9.90--
$60.00Aug 21$15.10$18.50$16.80$15.00 08/07$8.20–$19.35$15.10--
$60.00Sep 18$16.30$19.10$17.70$16.30 07/24$9.00–$19.75$16.30--
$60.00Nov 20$17.50$19.60$18.55$15.30 07/24$11.45–$20.80$17.50--
$60.00Dec 18$18.40$20.30$19.35$15.97 08/06$11.60–$21.00$18.40--
$60.00Jan 15$18.10$20.90$19.50$17.68 08/07$12.15–$21.30$18.10--
$60.00Feb 19$18.20$22.10$20.15$16.00 07/24$13.00–$22.00$18.20--
$60.00Jan 21$23.60$26.50$25.05$21.10 08/05$17.90–$26.70$23.60--
$95.00Aug 21$0.00$1.05$0.53$0.10 07/24$0.20–$0.70$0.10--
$95.00Sep 18$0.05$0.30$0.18$0.28 08/07$0.08–$0.38$0.18--
$95.00Nov 20$1.15$1.65$1.40$1.12 08/06$0.68–$2.00$1.15--
$95.00Dec 18$0.90$2.45$1.68$1.78 07/27$0.93–$2.58$1.6861
$95.00Jan 15$1.65$3.00$2.33$1.26 07/30$1.27–$3.50$1.65--
$95.00Feb 19$2.90$3.90$3.40$3.72 07/24$1.95–$4.75$3.40--
$95.00Mar 19$3.10$4.70$3.90$3.50 08/04$2.30–$5.20$3.50--
$95.00Jan 21$8.30$11.40$9.85$6.50 07/30$6.30–$11.25$8.30--
$55.00Aug 21$20.10$23.30$21.70$19.40 06/17$13.30–$24.40$20.10--
$55.00Sep 18$20.30$24.20$22.25$10.20 06/25$13.30–$24.10$20.30--
$55.00Nov 20$21.30$24.70$23.00$21.35 08/07$14.85–$25.25$21.35--
$55.00Jan 15$21.80$25.10$23.45$20.33 08/06$15.30–$25.85$21.80--
$55.00Feb 19$22.90$25.40$24.15$15.65 07/17$16.65–$25.75$22.90--
$55.00Mar 19$23.40$25.50$24.45$22.85 08/07$17.20–$25.75$23.40--
$55.00Jan 21$26.60$29.70$28.15$24.76 07/27$20.10–$29.70$26.60--
$100.00Aug 21$0.00$0.20$0.10$0.07 07/24$0.03–$0.10$0.07--
$100.00Sep 18$0.00$0.50$0.25$0.07 07/30$0.08–$0.48$0.07--
$100.00Nov 20$0.65$1.15$0.90$1.05 08/07$0.40–$1.70$0.9081
$100.00Dec 18$1.00$2.30$1.65$1.00 08/04$0.68–$1.83$1.0016
$100.00Jan 15$0.80$2.20$1.50$1.30 08/03$1.13–$2.38$1.30--
$100.00Feb 19$1.90$3.00$2.45$1.77 07/29$1.38–$3.75$1.90--
$100.00Jan 21$6.90$9.30$8.10$7.51 08/07$5.55–$9.40$7.51--
$50.00Aug 21$25.60$28.30$26.95$15.22 07/20$17.75–$29.40$25.60--
$50.00Nov 20$27.10$29.80$28.45$13.62 06/26$19.05–$30.10$27.105
$50.00Dec 18$26.00$29.50$27.75$15.70 06/25$18.95–$30.20$26.00--
$50.00Jan 15$26.50$29.70$28.10$17.50 07/23$19.10–$30.30$26.50--
$50.00Feb 19$26.70$29.70$28.20$24.10 08/05$19.95–$30.50$26.70--
$50.00Jan 21$30.10$33.00$31.55$31.00 08/07$23.65–$33.50$31.00--
$105.00Aug 21$0.00$1.05$0.53$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–$1.10$0.23--
$105.00Nov 20$0.20$1.95$1.08$0.35 07/31$0.30–$1.33$0.3563
$105.00Dec 18$0.60$1.15$0.88$0.95 07/24$0.45–$1.28$0.88--
$105.00Jan 15$0.80$1.65$1.23$0.65 06/30$0.75–$2.00$0.80--
$105.00Feb 19$1.40$2.30$1.85$2.55 07/01$1.15–$2.63$1.85--
$105.00Jan 21$5.70$8.90$7.30$7.00 07/24$4.90–$8.70$7.00--
$45.00Feb 19$31.40$35.00$33.20$20.30 07/10$24.35–$35.15$31.40--
$45.00Jan 21$33.50$36.70$35.10$29.54 08/03$26.45–$37.20$33.50--
$110.00Aug 21$0.00$1.05$0.53$0.10 07/16$0.10–$1.08$0.10--
$110.00Sep 18$0.00$1.70$0.85$0.55 06/12$0.15–$1.08$0.55--
$110.00Nov 20$0.05$0.65$0.35$2.38 06/12$0.18–$1.50$0.35--
$110.00Jan 21$5.50$8.00$6.75$6.70 08/07$4.05–$7.25$6.70--
$110.00Feb 19$1.10$1.70$1.40--$1.40–$1.40—$1.1012
$40.00Aug 21$35.10$38.50$36.80$23.30 06/22$28.10–$38.80$35.10--
$40.00Dec 18$35.60$39.50$37.55$23.00 06/24$28.00–$39.15$35.60--
$40.00Jan 15$35.70$39.60$37.65$23.50 07/10$28.25–$39.25$35.70--
$115.00Aug 21$0.00$0.05$0.03$0.05 07/27$0.03–$1.08$0.03--
$115.00Sep 18$0.00$1.90$0.95$0.07 06/18$0.38–$1.08$0.07--
$115.00Nov 20$0.00$1.80$0.90$1.72 06/10$0.13–$1.18$0.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Aug 21$0.00$0.05$0.03$1.88 08/07$0.03–$8.20$0.03360
$75.00Sep 18$1.75$2.25$2.00$3.57 08/07$1.60–$8.35$2.00334
$75.00Nov 20$4.80$5.60$5.20$8.08 08/04$4.55–$10.60$5.2058
$75.00Dec 18$5.30$8.00$6.65$14.00 07/16$5.65–$11.30$6.65--
$75.00Jan 15$5.80$7.00$6.40$9.28 08/05$6.25–$11.75$6.40--
$75.00Feb 19$7.10$8.00$7.55$17.17 07/06$6.85–$12.80$7.55--
$75.00Mar 19$7.20$8.80$8.00$10.56 08/06$7.10–$13.25$8.00--
$75.00Jan 21$11.40$13.90$12.65$15.20 07/28$12.55–$17.95$12.65--
$80.00Aug 21$1.85$4.20$3.03$8.52 08/05$1.63–$13.15$3.0393
$80.00Sep 18$4.20$4.90$4.55$6.37 08/07$3.75–$13.15$4.5551
$80.00Nov 20$7.20$8.20$7.70$10.80 08/05$7.00–$14.45$7.70--
$80.00Dec 18$7.80$9.20$8.50$15.80 06/18$7.75–$14.70$8.50--
$80.00Jan 15$8.40$9.50$8.95$11.97 08/06$8.50–$15.25$8.95--
$80.00Feb 19$9.30$11.70$10.50$21.76 06/30$9.35–$16.30$10.50--
$80.00Jan 21$14.10$16.50$15.30$18.50 07/27$15.15–$20.65$15.30--
$80.00Mar 19$10.30$11.30$10.80--$10.80–$10.80—$10.305
$70.00Aug 21$0.00$0.05$0.03$0.48 08/07$0.03–$4.00$0.03--
$70.00Sep 18$0.50$0.95$0.73$1.95 08/07$0.73–$5.25$0.73443
$70.00Nov 20$2.80$3.90$3.35$5.70 08/06$2.83–$7.75$3.35--
$70.00Dec 18$3.30$5.70$4.50$11.10 07/15$3.63–$8.40$4.50--
$70.00Jan 15$3.80$4.90$4.35$11.75 07/07$3.90–$8.85$4.35--
$70.00Feb 19$4.80$6.00$5.40$12.25 06/24$4.85–$9.75$5.40--
$70.00Mar 19$5.30$6.70$6.00$8.40 08/05$5.30–$10.15$6.00--
$70.00Jan 21$9.20$11.50$10.35$12.30 08/06$10.20–$14.25$10.35--
$85.00Aug 21$7.20$8.70$7.95$13.50 08/05$5.90–$17.75$7.95--
$85.00Sep 18$7.40$9.40$8.40$24.23 07/01$7.05–$18.10$8.40--
$85.00Nov 20$10.40$11.60$11.00$21.05 07/17$10.05–$18.70$11.0035
$85.00Dec 18$10.20$12.90$11.55$24.51 07/06$10.75–$18.75$11.55--
$85.00Jan 15$11.50$12.50$12.00$23.67 07/07$10.95–$19.20$12.00--
$85.00Jan 21$17.30$19.40$18.35$26.55 07/14$18.30–$23.05$18.35--
$65.00Aug 21$0.00$0.05$0.03$0.15 08/07$0.03–$1.42$0.03--
$65.00Sep 18$0.15$0.35$0.25$1.05 08/06$0.25–$2.75$0.25--
$65.00Nov 20$1.55$2.05$1.80$3.20 08/06$1.53–$4.85$1.80162
$65.00Dec 18$1.95$2.95$2.45$4.80 07/29$2.05–$5.30$2.45--
$65.00Jan 15$2.35$3.40$2.88$4.51 07/28$2.50–$6.00$2.88--
$65.00Feb 19$3.10$4.20$3.65$7.27 07/31$3.43–$7.00$3.65--
$65.00Mar 19$3.40$4.80$4.10$5.74 08/06$3.90–$7.65$4.10--
$65.00Jan 21$7.10$9.40$8.25$10.50 08/04$7.85–$11.55$8.25--
$90.00Aug 21$11.70$14.60$13.15$20.10 07/29$10.50–$21.90$13.15--
$90.00Dec 18$14.40$16.40$15.40$19.78 08/05$13.80–$23.15$15.40--
$90.00Jan 15$14.90$16.80$15.85$20.10 07/27$14.75–$23.65$15.85--
$90.00Jan 21$20.40$23.90$22.15$30.45 07/14$20.70–$26.85$22.15--
$60.00Aug 21$0.00$1.05$0.53$0.05 08/07$0.03–$0.85$0.05--
$60.00Sep 18$0.00$0.50$0.25$0.29 08/07$0.10–$1.23$0.25--
$60.00Nov 20$0.65$1.45$1.05$1.91 08/07$0.83–$2.95$1.05--
$60.00Dec 18$1.15$1.70$1.42$2.60 08/06$1.13–$3.80$1.42--
$60.00Jan 15$1.35$2.15$1.75$2.60 08/07$1.60–$4.25$1.75--
$60.00Feb 19$2.00$2.85$2.42$5.21 07/31$2.20–$5.10$2.42--
$60.00Mar 19$2.45$3.40$2.93$5.60 07/30$2.55–$5.40$2.93--
$60.00Jan 21$5.40$7.50$6.45$8.83 08/04$6.45–$9.30$6.45--
$95.00Aug 21$16.00$19.90$17.95$24.15 08/04$15.60–$27.55$17.95--
$95.00Sep 18$16.00$20.00$18.00$34.65 06/30$16.00–$27.35$18.00--
$95.00Nov 20$18.10$20.10$19.10$33.95 07/01$17.50–$28.40$19.10--
$95.00Dec 18$18.30$20.50$19.40$28.35 06/18$17.85–$28.10$19.40--
$95.00Jan 15$18.70$20.80$19.75$25.30 08/04$18.15–$28.20$19.75--
$95.00Feb 19$19.00$21.70$20.35$32.20 06/23$19.30–$28.50$20.35--
$95.00Jan 21$23.40$26.50$24.95$34.34 07/15$23.95–$31.30$24.95--
$55.00Aug 21$0.00$0.05$0.03$0.05 08/06$0.03–$0.40$0.03--
$55.00Sep 18$0.00$0.60$0.30$0.23 08/05$0.05–$1.40$0.23--
$55.00Nov 20$0.25$0.70$0.48$0.95 08/06$0.48–$2.03$0.48--
$55.00Dec 18$0.60$1.15$0.88$1.41 08/07$0.55–$2.23$0.8888
$55.00Jan 15$0.75$1.70$1.23$2.15 08/03$0.78–$2.70$1.23--
$55.00Feb 19$1.20$1.85$1.53$2.50 07/28$1.45–$3.68$1.53--
$55.00Mar 19$1.50$2.25$1.88$2.55 07/24$1.67–$3.80$1.88--
$55.00Jan 21$4.10$5.80$4.95$6.30 08/05$4.90–$7.15$4.95--
$100.00Aug 21$21.00$24.40$22.70$27.74 07/28$20.60–$32.20$22.70--
$100.00Sep 18$21.00$24.90$22.95$26.31 08/07$21.30–$31.95$22.95--
$100.00Nov 20$22.20$24.50$23.35$36.70 06/22$21.65–$33.20$23.35--
$100.00Jan 15$22.00$25.90$23.95$28.30 07/28$22.10–$32.95$23.95--
$100.00Feb 19$23.40$25.60$24.50$27.81 08/07$23.25–$33.30$24.50--
$50.00Aug 21$0.00$2.15$1.08$0.01 08/03$0.10–$1.08$0.01416
$50.00Sep 18$0.00$2.15$1.08$0.73 07/21$0.10–$1.13$0.73--
$50.00Nov 20$0.00$0.40$0.20$0.95 08/03$0.20–$1.63$0.20--
$50.00Dec 18$0.25$0.50$0.38$0.96 08/05$0.38–$1.83$0.38--
$50.00Jan 15$0.05$0.95$0.50$1.34 08/04$0.50–$1.68$0.50--
$50.00Feb 19$0.70$1.30$1.00$1.80 07/27$1.00–$2.23$1.00150
$50.00Mar 19$0.80$2.05$1.42$1.80 07/24$0.83–$2.75$1.42--
$50.00Jan 21$2.90$4.60$3.75$6.30 07/22$3.75–$5.85$3.75--
$105.00Nov 20$26.60$30.10$28.35$31.80 07/24$25.95–$38.05$28.35--
$105.00Dec 18$26.70$29.60$28.15$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$1.90$0.95$0.35 07/20$0.38–$1.10$0.35--
$45.00Nov 20$0.00$0.40$0.20$0.58 08/03$0.15–$1.08$0.20--
$45.00Dec 18$0.10$0.30$0.20$1.35 07/14$0.20–$1.40$0.209
$45.00Jan 15$0.00$0.75$0.38$0.85 07/27$0.38–$1.83$0.38--
$45.00Feb 19$0.30$0.75$0.53$2.75 06/26$0.53–$2.05$0.53--
$45.00Mar 19$0.05$2.75$1.40$1.34 08/06$0.63–$2.23$1.34--
$45.00Jan 21$2.05$3.40$2.72$4.32 06/18$2.72–$4.75$2.72--
$110.00Sep 18$31.00$34.90$32.95$42.45 06/18$31.20–$42.40$32.95--
$110.00Dec 18$31.10$35.00$33.05$47.50 06/24$31.10–$42.35$33.05--
$110.00Jan 15$31.60$35.10$33.35$49.31 06/26$31.00–$42.65$33.35--
$110.00Feb 19$32.20$34.70$33.45$47.55 06/24$31.45–$42.55$33.45--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/30$0.38–$1.08$0.15--
$40.00Nov 20$0.05$1.80$0.93$0.37 08/03$0.20–$1.20$0.37--
$40.00Dec 18$0.00$0.95$0.48$0.25 07/27$0.18–$1.23$0.25--
$40.00Jan 15$0.05$1.45$0.75$0.65 07/27$0.35–$0.78$0.65--
$40.00Feb 19$0.05$0.50$0.28$1.40 07/15$0.28–$1.58$0.28--
$40.00Mar 19$0.05$1.55$0.80$0.70 08/04$0.40–$1.78$0.70--
$40.00Jan 21$1.30$2.95$2.13$2.95 08/07$1.90–$3.28$2.13--
$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 326
Total Puts 306
Put/Call Ratio 0.94
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 174
Total Puts 162
Put/Call Ratio 0.93
Net Difference 12

Prior 7-Day Put/Call Summary

Total Calls 5,302
Total Puts 2,457
Average Put/Call Ratio 1.36
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