Tour v531
BAH
BOOZ ALLEN HAMILTON A
$67.35 -4.43%
$68.33 (+1.46%)🌙
as of 10/02 06:08 PM
(10/1 18:08) ◀
|
Friday, October 2, 2026 (6:08pm)
January 2026
|
▶ (10/5 18:09)
◀ 10/2 18:08 ▶

Option Volume

Detail
ℹ
Current (10/02) 460
Calls: 277 (60%)
Puts: 183 (40%)
Prior (10/01) 360
Calls: 292 (81%)
Puts: 68 (19%)
Current vs Prior +27.78%
Calls: -5.14% (Calls)
Puts: +169.12% (Puts)
Prior 7-Day Total 1,968
Calls: 1,272 (65%)
Puts: 696 (35%)
Prior 7-Day Average 281
Calls: 181 (65%)
Puts: 99 (35%)
Current vs Prior 7-Day Avg +63.62%
Calls: +52.44%
Puts: +84.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/02) $154.9K
Calls: $64.7K (42%)
Puts: $90.2K (58%)
Prior (10/01) $136.5K
Calls: $98.9K (72%)
Puts: $37.5K (28%)
Current vs Prior +13.51%
Calls: -34.57%
Puts: +140.16%
Prior 7-Day Total $592.6K
Calls: $319.4K (54%)
Puts: $273.2K (46%)
Prior 7-Day Average $84.7K
Calls: $45.6K (54%)
Puts: $39.0K (46%)
Current vs Prior 7-Day Avg +82.96%
Calls: +41.86%
Puts: +131.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 0.66
Prior (10/01) 0.23
Current vs Prior +183.69%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -2.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/02) 16,164
Calls: 8,765 (54%)
Puts: 7,399 (46%)
Prior (10/01) 15,961
Calls: 8,575 (54%)
Puts: 7,386 (46%)
Current vs Prior +1.27%
Prior 7-Day Total 42,728
Calls: 28,252 (66%)
Puts: 14,476 (34%)
Prior 7-Day Average 6,104
Calls: 4,036 (66%)
Puts: 2,068 (34%)
Current vs Prior 7-Day Avg +164.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.10% | 12.89%7.10% | 12.89%
Prior 6.10% | 12.77%6.10% | 12.77%
Current vs Prior +16.31% | +0.91%+16.31% | +0.91%
Prior 7-Day Avg 6.68% | 13.58%6.68% | 13.58%
Current vs 7-Day Avg +6.23% | -5.10%+6.24% | -5.10%
Prior 7-Day Eod 6.10% | 12.77%6.10% | 12.77%
Current vs 7-Day Eod +16.31% | +0.91%+16.31% | +0.91%
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

Dollar volume significantly above 7-day average (83% higher). Bullish P/C ratio of 0.66. P/C ratio rising 184% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 3 found (avg delta 0.84, highest 0.95)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 1610.9013.60$12.2522.0%10.9511
$75.00Oct 166.508.30$7.4024.3%--0.90172
$70.00Oct 162.604.00$3.3042.4%140.68209

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 46, top 15)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 160.050.40$0.23152.2%150.09123
$80.00Oct 160.000.25$0.13192.3%100.051.6K
$70.00Oct 160.601.65$1.1392.9%10.3233
$85.00Oct 160.000.25$0.13192.3%10.04388
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 162.604.00$3.3042.4%140.68209
$65.00Oct 160.701.95$1.3394.0%40.34101
$80.00Oct 1610.9013.60$12.2522.0%10.9511

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. 4 found (best R:R 1.54, avg 14.59)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$80.00Oct 16$0.10$4.90$0.109%49.00$75.10
$70.00$75.00Oct 16$0.90$4.10$0.9032%4.56$70.90
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$65.00Oct 16$1.97$3.03$1.9768%1.54$68.03
$65.00$60.00Oct 16$1.18$3.82$1.1834%3.24$63.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.31, avg 0.18)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$75.00Oct 16$0.90$0.90$4.1068%0.22$70.90
$75.00$80.00Oct 16$0.10$0.10$4.9091%0.02$75.10
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$1.18$1.18$3.8266%0.31$63.82

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. 1 found (cheapest 6.58% of stock, avg 6.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Oct 16$1.13$3.30$4.43$65.57$74.436.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.56% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$60.00Oct 16$0.23$0.15$0.38$59.62$75.38
$70.00$60.00Oct 16$1.13$0.15$1.28$58.72$71.28
$75.00$65.00Oct 16$0.23$1.33$1.56$63.44$76.56
$70.00$65.00Oct 16$1.13$1.33$2.46$62.54$72.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.34, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6575/80Oct 16$1.28$3.7257%0.34$63.72$76.28
60/6570/75Oct 16$2.08$2.9234%0.71$62.92$72.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 5.33, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Oct 16$0.10$4.905%49.00
$70.00$75.00$80.00Oct 16$0.80$4.2027%5.25
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$60.00$65.00$70.00Oct 16$0.79$4.2161%5.33
$70.00$75.00$80.00Oct 16$0.75$4.2527%5.67
$65.00$70.00$75.00Oct 16$2.13$2.8756%1.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-2.55, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$75.00$80.001:2Oct 16-$0.03$4.97
$80.00$85.001:2Oct 16-$0.13$4.87
$70.00$75.001:2Oct 16$0.67$4.33
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Oct 16-$2.55$2.45
$75.00$70.001:2Oct 16$0.80$4.20
$70.00$65.001:2Oct 16$0.64$4.36
$65.00$60.001:2Oct 16$1.03$3.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.89%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Oct 16$0.600.323.9%0.89%4.83%133

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. 197 contracts (avg 552 vol/day, 170 traded recently)

BAH averages only 552 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 $35.00 01-21 call last traded $45.00 on 08/13 (now $31.50/$35.50) — try a limit near $33.50. Also watch the $35.00 12-18 call last traded $44.42 on 09/17 (now $30.70/$34.80) — try a limit near $32.75; the $50.00 02-19 call last traded $27.56 on 08/10 (now $17.80/$20.30) — try a limit near $19.05. Most tradeable put: the $105.00 03-19 put last traded $33.03 on 09/09 (now $36.80/$38.30) — try a limit near $36.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$2.50$4.40$3.45$10.30 09/02$3.45–$15.55$3.451
$65.00Nov 20$5.00$6.20$5.60$15.38 09/17$5.60–$16.50$5.6032
$65.00Dec 18$5.60$6.90$6.25$11.23 09/04$6.25–$16.85$6.25148
$65.00Jan 15$6.20$8.30$7.25$14.90 08/10$7.25–$17.10$7.2565
$65.00Jan 21$12.10$16.00$14.05$21.29 09/21$14.05–$23.40$14.0514
$65.00Feb 19$7.60$8.70$8.15--$8.15–$10.85$7.602
$70.00Oct 16$0.60$1.65$1.13$4.30 09/25$1.13–$10.45$1.1333
$70.00Nov 20$2.65$3.20$2.93$7.77 09/03$2.93–$12.20$2.9376
$70.00Dec 18$3.50$4.30$3.90$9.22 08/06$3.90–$12.70$3.905
$70.00Jan 15$3.80$5.90$4.85$9.90 09/10$4.85–$13.40$4.8513
$70.00Feb 19$5.20$6.10$5.65$9.60 09/08$5.65–$14.35$5.6550
$70.00Mar 19$5.60$7.70$6.65$12.69 09/21$6.65–$15.05$6.6529
$70.00Jan 21$10.50$13.70$12.10$18.18 09/21$12.10–$20.40$12.10121
$60.00Nov 20$8.20$10.20$9.20$18.27 09/21$9.20–$21.05$9.206
$60.00Dec 18$8.70$10.20$9.45$15.97 08/06$9.45–$21.30$9.4546
$60.00Jan 15$9.60$11.40$10.50$16.80 09/24$10.50–$21.70$10.5013
$60.00Feb 19$10.30$12.30$11.30$21.90 08/11$11.30–$22.15$11.3011
$60.00Mar 19$10.90$12.90$11.90$21.40 09/14$11.90–$22.50$11.908
$60.00Jan 21$14.50$18.50$16.50$24.02 09/21$16.50–$26.95$16.5053
$75.00Oct 16$0.05$0.40$0.23$1.50 09/25$0.23–$6.60$0.23123
$75.00Nov 20$0.70$1.85$1.27$3.85 09/25$1.27–$8.65$1.2778
$75.00Dec 18$1.80$2.65$2.23$8.32 09/17$2.23–$9.00$2.2330
$75.00Jan 15$1.45$3.40$2.42$7.10 09/24$2.42–$10.20$2.4215
$75.00Feb 19$3.30$4.30$3.80$8.00 09/02$3.80–$11.35$3.8053
$75.00Mar 19$3.60$5.90$4.75$11.35 09/17$4.75–$11.85$4.75101
$75.00Jan 21$8.80$11.60$10.20$15.85 09/21$10.20–$17.75$10.2051
$55.00Nov 20$12.30$14.30$13.30$24.05 08/14$13.30–$25.55$13.3021
$55.00Jan 15$13.10$15.20$14.15$20.33 08/06$14.15–$25.85$14.155
$55.00Mar 19$13.60$16.30$14.95$22.85 08/07$14.95–$26.85$14.951
$55.00Jan 21$18.10$21.50$19.80$28.50 09/14$19.80–$30.35$19.8020
$55.00Oct 16$11.10$13.60$12.35--$12.35–$16.55$11.102
$55.00Feb 19$13.80$15.90$14.85--$14.85–$18.05$13.802
$80.00Oct 16$0.00$0.25$0.13$0.50 09/25$0.10–$3.23$0.131.6K
$80.00Nov 20$0.45$0.95$0.70$4.28 09/21$0.70–$5.55$0.70661
$80.00Dec 18$0.80$2.20$1.50$3.03 09/25$1.50–$6.40$1.50125
$80.00Jan 15$1.40$2.00$1.70$6.69 09/17$1.70–$7.40$1.7098
$80.00Feb 19$1.75$2.95$2.35$4.80 09/25$2.35–$8.40$2.3555
$80.00Mar 19$2.60$4.60$3.60$7.60 09/21$3.60–$9.15$3.6020
$80.00Jan 21$7.00$9.80$8.40$10.70 09/25$8.40–$15.85$8.4078
$50.00Nov 20$16.90$19.70$18.30$28.14 08/21$18.30–$30.40$18.306
$50.00Dec 18$17.00$19.90$18.45$28.26 08/12$18.45–$30.60$18.456
$50.00Jan 15$17.40$20.20$18.80$30.09 09/14$18.80–$30.75$18.8010
$50.00Feb 19$17.80$20.30$19.05$27.56 08/10$19.05–$31.05$19.0512
$50.00Mar 19$18.20$20.90$19.55$31.00 08/11$19.55–$31.05$19.552
$50.00Jan 21$20.50$24.10$22.30$28.00 09/02$22.30–$33.95$22.3019
$85.00Oct 16$0.00$0.25$0.13$0.12 09/25$0.03–$1.40$0.12388
$85.00Nov 20$0.25$0.50$0.38$1.14 09/25$0.38–$3.45$0.38553
$85.00Dec 18$0.50$0.80$0.65$1.71 09/25$0.65–$4.40$0.6562
$85.00Jan 15$0.60$1.65$1.13$2.75 09/24$1.13–$5.15$1.13162
$85.00Feb 19$1.30$2.00$1.65$7.10 08/19$1.65–$6.35$1.6522
$85.00Mar 19$1.70$3.40$2.55$4.60 09/24$2.55–$7.10$2.559
$85.00Jan 21$5.40$7.90$6.65$11.55 09/21$6.65–$13.80$6.6567
$45.00Jan 21$23.00$27.50$25.25$36.50 09/17$25.25–$37.75$25.2541
$45.00Feb 19$22.20$24.90$23.55--$23.55–$26.80$22.201
$90.00Oct 16$0.00$0.75$0.38$0.05 09/24$0.03–$0.68$0.05135
$90.00Nov 20$0.15$0.35$0.25$0.57 09/25$0.20–$2.25$0.25129
$90.00Dec 18$0.00$0.80$0.40$2.00 09/21$0.40–$2.90$0.40249
$90.00Jan 15$0.40$1.25$0.83$1.55 09/25$0.83–$3.60$0.83262
$90.00Feb 19$0.70$1.85$1.27$2.25 09/25$1.27–$4.70$1.2750
$90.00Mar 19$0.55$2.40$1.48$3.40 09/24$1.48–$5.45$1.4815
$90.00Jan 21$5.00$8.00$6.50$9.90 09/21$6.45–$11.40$6.5027
$40.00Jan 21$26.50$31.20$28.85$36.50 09/24$28.85–$41.75$28.8541
$40.00Jan 15$25.90$30.00$27.95--$27.95–$31.15$25.902
$95.00Oct 16$0.00$0.10$0.05$0.30 09/15$0.05–$0.57$0.057
$95.00Nov 20$0.00$0.75$0.38$0.45 09/24$0.18–$1.65$0.3886
$95.00Dec 18$0.00$1.15$0.57$1.30 09/21$0.43–$1.90$0.5773
$95.00Jan 15$0.05$0.70$0.38$0.90 09/25$0.38–$2.53$0.3861
$95.00Feb 19$0.10$1.45$0.78$2.28 09/03$0.78–$3.45$0.7827
$95.00Mar 19$0.70$1.75$1.23$3.00 09/21$1.23–$3.95$1.237
$95.00Jan 21$4.00$7.00$5.50$6.45 09/25$5.50–$9.80$5.5065
$35.00Dec 18$30.70$34.80$32.75$44.42 09/17$32.75–$45.00$32.753
$35.00Jan 21$31.50$35.50$33.50$45.00 08/13$33.50–$46.25$33.503
$100.00Oct 16$0.00$0.25$0.13$0.05 09/18$0.03–$1.00$0.053
$100.00Nov 20$0.00$0.30$0.15$0.25 09/25$0.15–$1.55$0.1597
$100.00Dec 18$0.00$1.25$0.63$0.15 09/21$0.33–$1.65$0.1531
$100.00Jan 15$0.00$0.75$0.38$0.90 09/24$0.28–$1.55$0.38136
$100.00Feb 19$0.00$1.55$0.78$1.77 07/29$0.75–$2.95$0.785
$100.00Mar 19$0.75$1.00$0.88$1.35 09/25$0.75–$3.00$0.8858
$100.00Jan 21$3.00$4.50$3.75$5.60 09/25$3.75–$8.35$3.7558
$105.00Nov 20$0.00$0.75$0.38$0.45 09/17$0.23–$1.28$0.3877
$105.00Dec 18$0.00$1.35$0.68$0.40 09/10$0.35–$1.18$0.4013
$105.00Jan 15$0.00$1.00$0.50$0.95 08/27$0.38–$1.68$0.5055
$105.00Mar 19$0.20$1.05$0.63$1.81 09/21$0.60–$2.23$0.6343
$105.00Feb 19$0.00$2.20$1.10--$1.10–$1.18--24
$105.00Jan 21$2.00$4.80$3.40--$3.40–$4.20$2.0034
$110.00Nov 20$0.00$0.95$0.48$0.40 09/15$0.13–$1.28$0.4044
$110.00Jan 15$0.00$0.95$0.48$0.38 09/25$0.38–$1.25$0.3814
$110.00Feb 19$0.05$0.85$0.45$1.45 08/21$0.38–$1.63$0.4521
$110.00Jan 21$2.15$3.80$2.97$5.85 09/01$2.97–$6.55$2.97561
$110.00Dec 18$0.00$1.05$0.53--$0.53–$0.53--1
$115.00Nov 20$0.00$0.95$0.48$0.26 08/14$0.13–$1.18$0.264
$115.00Dec 18$0.00$0.10$0.05$0.50 08/07$0.05–$1.15$0.051
$115.00Jan 15$0.00$2.20$1.10$0.47 08/26$0.25–$1.38$0.47497
$115.00Feb 19$0.00$0.75$0.38$1.05 08/06$0.20–$1.85$0.3813
$115.00Jan 21$2.00$4.00$3.00$4.95 08/06$2.95–$5.65$3.0012
$115.00Mar 19$0.00$0.85$0.43--$0.43–$0.57--15
$120.00Nov 20$0.00$0.95$0.48$0.40 08/06$0.18–$1.15$0.4038
$120.00Jan 15$0.00$2.20$1.10$0.40 08/13$0.23–$1.25$0.4015
$120.00Feb 19$0.00$1.15$0.57$0.53 08/26$0.23–$1.55$0.532
$120.00Jan 21$0.80$3.80$2.30$5.30 08/17$2.30–$4.50$2.3046
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$65.00Oct 16$0.70$1.95$1.33$0.30 09/25$0.10–$1.33$0.70101
$65.00Nov 20$2.75$3.40$3.08$1.84 09/25$1.05–$3.08$2.75211
$65.00Dec 18$3.40$5.20$4.30$2.10 09/24$1.33–$4.30$3.4039
$65.00Jan 15$2.95$5.70$4.33$2.95 09/25$1.70–$4.33$2.95175
$65.00Feb 19$5.10$5.90$5.50$2.90 09/14$2.50–$5.50$5.10138
$65.00Mar 19$4.60$6.50$5.55$4.20 09/24$2.85–$5.55$4.6022
$65.00Jan 21$8.00$11.20$9.60$7.30 09/21$6.35–$9.60$8.0039
$70.00Oct 16$2.60$4.00$3.30$1.35 09/25$0.40–$3.30$2.60209
$70.00Nov 20$5.20$6.10$5.65$2.25 09/18$1.95–$5.65$5.20176
$70.00Dec 18$5.70$6.70$6.20$4.50 08/27$2.33–$6.20$5.7031
$70.00Jan 15$5.50$7.80$6.65$3.15 09/15$2.80–$6.65$5.50380
$70.00Feb 19$7.70$8.40$8.05$5.55 09/10$3.85–$8.05$7.7039
$70.00Mar 19$7.20$9.70$8.45$5.65 08/20$4.25–$8.45$7.2011
$70.00Jan 21$12.00$13.50$12.75$10.79 09/25$8.90–$12.75$12.0050
$60.00Oct 16$0.00$0.30$0.15$0.08 09/15$0.08–$1.10$0.0829
$60.00Nov 20$1.25$1.60$1.43$0.82 09/25$0.45–$1.43$1.25138
$60.00Dec 18$0.95$2.85$1.90$0.85 09/21$0.70–$2.05$0.95213
$60.00Jan 15$1.85$4.20$3.03$1.13 09/14$0.90–$3.03$1.85193
$60.00Feb 19$3.10$3.60$3.35$2.45 09/10$1.58–$3.35$3.1050
$60.00Mar 19$3.40$4.60$4.00$2.10 09/15$1.88–$4.00$3.4013
$60.00Jan 21$5.70$9.70$7.70$5.60 09/17$5.20–$7.85$5.7038
$75.00Oct 16$6.50$8.30$7.40$3.60 09/25$1.27–$7.40$6.50172
$75.00Nov 20$8.50$9.80$9.15$4.75 09/24$3.43–$9.15$8.50223
$75.00Dec 18$8.50$10.40$9.45$5.55 09/24$4.05–$9.45$8.508
$75.00Jan 15$8.10$11.60$9.85$7.20 09/25$4.65–$9.85$8.10839
$75.00Feb 19$10.70$11.80$11.25$8.35 09/25$6.00–$11.25$10.70140
$75.00Mar 19$10.40$12.70$11.55$9.47 09/08$6.25–$11.55$10.4022
$75.00Jan 21$14.50$18.50$16.50$9.61 09/17$10.80–$16.50$14.5046
$55.00Nov 20$0.45$0.75$0.60$0.15 09/17$0.20–$0.75$0.45140
$55.00Dec 18$0.15$1.05$0.60$0.80 08/21$0.38–$0.93$0.6096
$55.00Jan 15$0.15$2.00$1.08$0.59 09/21$0.53–$1.93$0.5941
$55.00Feb 19$1.25$2.75$2.00$1.25 09/24$0.93–$2.00$1.25227
$55.00Mar 19$2.00$2.80$2.40$1.22 09/18$1.13–$2.63$2.00104
$55.00Jan 21$3.80$7.20$5.50$5.00 09/25$4.00–$6.10$5.0085
$80.00Oct 16$10.90$13.60$12.25$5.65 09/24$3.13–$12.25$10.9011
$80.00Nov 20$12.50$14.10$13.30$6.50 09/21$5.75–$13.30$12.5075
$80.00Dec 18$12.50$14.30$13.40$10.65 09/08$6.40–$13.40$12.5011
$80.00Jan 15$12.90$14.80$13.85$8.70 09/24$6.80–$13.85$12.90126
$80.00Feb 19$13.70$15.50$14.60$9.85 09/24$8.10–$14.60$13.7067
$80.00Mar 19$14.00$15.90$14.95$11.81 08/26$8.55–$14.95$14.007
$80.00Jan 21$17.00$20.00$18.50$14.50 09/21$13.30–$18.50$17.0048
$50.00Nov 20$0.00$0.75$0.38$0.28 08/25$0.08–$1.13$0.28264
$50.00Dec 18$0.25$0.40$0.33$0.25 09/15$0.20–$1.38$0.2568
$50.00Jan 15$0.40$0.75$0.57$0.40 09/21$0.25–$1.33$0.4068
$50.00Feb 19$0.85$1.20$1.02$1.05 09/02$0.55–$1.20$1.02159
$50.00Mar 19$1.00$2.55$1.78$0.95 09/24$0.65–$2.20$1.0026
$50.00Jan 21$3.20$5.30$4.25$3.58 09/25$2.90–$4.75$3.5847
$85.00Oct 16$16.30$18.10$17.20$10.23 09/24$6.05–$17.20$16.30--
$85.00Nov 20$17.70$20.10$18.90$12.60 09/24$8.55–$18.90$17.7055
$85.00Jan 15$17.50$19.20$18.35$10.35 09/14$9.70–$18.35$17.50106
$85.00Mar 19$18.40$19.90$19.15$14.91 09/25$11.50–$19.15$18.4012
$85.00Jan 21$20.50$23.80$22.15$19.20 08/12$16.10–$22.15$20.5019
$85.00Dec 18$16.70$18.90$17.80--$14.85–$17.80$16.706
$85.00Feb 19$17.10$19.60$18.35--$15.95–$18.35$17.1039
$45.00Nov 20$0.00$1.20$0.60$0.15 09/08$0.38–$1.10$0.1518
$45.00Dec 18$0.00$1.95$0.98$0.17 08/21$0.18–$1.15$0.1713
$45.00Jan 15$0.00$2.30$1.15$0.29 09/01$0.15–$1.23$0.29112
$45.00Feb 19$0.20$0.85$0.53$0.35 09/14$0.28–$1.28$0.3519
$45.00Mar 19$0.05$1.50$0.78$1.34 08/06$0.48–$1.55$0.7811
$45.00Jan 21$1.80$4.30$3.05$2.65 09/03$2.55–$3.63$2.65107
$90.00Nov 20$21.20$24.20$22.70$18.20 09/25$12.15–$22.70$21.2018
$90.00Dec 18$21.00$23.80$22.40$19.78 08/05$12.60–$22.40$21.001
$90.00Jan 15$21.70$23.70$22.70$14.55 08/20$13.15–$22.70$21.7013
$90.00Feb 19$21.60$24.00$22.80$14.10 09/15$14.05–$22.80$21.6030
$90.00Jan 21$24.00$27.90$25.95$22.69 09/25$19.25–$25.95$24.0059
$40.00Nov 20$0.00$1.05$0.53$0.05 08/27$0.38–$1.08$0.0513
$40.00Dec 18$0.00$1.15$0.57$0.20 08/18$0.38–$1.13$0.204
$40.00Jan 15$0.00$1.45$0.73$0.20 09/10$0.15–$1.13$0.20502
$40.00Mar 19$0.05$0.90$0.48$0.70 08/04$0.28–$1.25$0.481
$40.00Jan 21$0.40$3.30$1.85$2.95 08/07$1.55–$2.50$1.85559
$40.00Feb 19$0.00$0.95$0.48--$0.48–$1.15--13
$40.00Oct 16$0.00$0.75$0.38--$0.38–$0.38—--1
$95.00Dec 18$25.80$29.10$27.45$21.89 09/25$16.70–$27.45$25.80--
$95.00Jan 15$26.00$28.60$27.30$25.30 08/04$17.00–$27.30$26.0035
$95.00Nov 20$25.80$29.10$27.45--$23.80–$27.45$25.803
$95.00Feb 19$26.00$30.10$28.05--$24.70–$28.05$26.005
$95.00Jan 21$28.00$32.00$30.00--$27.00–$30.00$28.004
$35.00Feb 19$0.00$0.65$0.33$0.19 08/21$0.10–$1.13$0.198
$35.00Dec 18$0.00$1.15$0.57--$0.57–$1.08--5
$35.00Jan 15$0.00$1.15$0.57--$0.57–$0.57--3
$35.00Jan 21$0.00$3.10$1.55--$1.30–$1.55--12
$100.00Nov 20$30.70$34.00$32.35$22.24 08/19$20.50–$32.35$30.709
$100.00Feb 19$30.80$34.90$32.85$27.81 08/07$21.95–$32.85$30.801
$100.00Jan 21$32.50$36.20$34.35$29.35 08/12$25.50–$34.35$32.5017
$100.00Dec 18$30.80$34.70$32.75--$28.75–$32.75$30.801
$100.00Jan 15$30.80$33.50$32.15--$29.20–$32.15$30.8058
$105.00Nov 20$36.30$39.30$37.80$32.25 09/04$24.95–$37.80$36.30--
$105.00Jan 15$35.50$39.70$37.60$30.42 09/10$25.50–$37.60$35.5034
$105.00Feb 19$35.60$39.80$37.70$30.73 09/10$26.50–$37.70$35.603
$105.00Mar 19$36.80$38.30$37.55$33.03 09/09$26.50–$37.55$36.807
$105.00Jan 21$36.90$40.60$38.75$34.75 09/04$29.30–$38.75$36.9025
$110.00Feb 19$40.60$44.70$42.65--$39.15–$42.65$40.602
$110.00Jan 21$41.50$45.50$43.50--$40.25–$43.50$41.5010
$120.00Jan 21$51.00$55.00$53.00--$49.95–$53.00$51.003
$125.00Jan 21$55.50$59.50$57.50--$54.05–$57.50$55.504
$130.00Jan 21$60.50$64.50$62.50--$58.60–$62.50$60.503
$135.00Jan 21$65.50$69.50$67.50--$63.65–$67.50$65.501

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 277
Total Puts 183
Put/Call Ratio 0.66
Net Difference 94

Prior's Put/Call Breakdown

Total Calls 292
Total Puts 68
Put/Call Ratio 0.23
Net Difference 224

Prior 7-Day Put/Call Summary

Total Calls 1,272
Total Puts 696
Average Put/Call Ratio 0.68
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