Tour v531
BAH
BOOZ ALLEN HAMILTON Class A
$68.14 -0.69%
$68.80 (+0.97%)🌙
as of 10/06 06:08 PM
(10/5 18:09) ◀
|
Tuesday, October 6, 2026 (6:08pm)
January 2026
|
▶ (10/7 18:08)
◀ 10/6 18:08 ▶

Option Volume

Detail
ℹ
Current (10/06) 172
Calls: 134 (78%)
Puts: 38 (22%)
Prior (10/05) 355
Calls: 277 (78%)
Puts: 78 (22%)
Current vs Prior -51.55%
Calls: -51.62% (Calls)
Puts: -51.28% (Puts)
Prior 7-Day Total 2,116
Calls: 1,333 (63%)
Puts: 783 (37%)
Prior 7-Day Average 302
Calls: 190 (63%)
Puts: 111 (37%)
Current vs Prior 7-Day Avg -43.10%
Calls: -29.63%
Puts: -66.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $40.0K
Calls: $27.8K (69%)
Puts: $12.3K (31%)
Prior (10/05) $117.2K
Calls: $81.2K (69%)
Puts: $36.1K (31%)
Current vs Prior -65.86%
Calls: -65.80%
Puts: -65.97%
Prior 7-Day Total $715.3K
Calls: $354.4K (50%)
Puts: $361.0K (50%)
Prior 7-Day Average $102.2K
Calls: $50.6K (50%)
Puts: $51.6K (50%)
Current vs Prior 7-Day Avg -60.82%
Calls: -45.16%
Puts: -76.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.28
Prior (10/05) 0.28
Current vs Prior +0.71%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -60.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 16,565
Calls: 9,063 (55%)
Puts: 7,502 (45%)
Prior (10/05) 16,369
Calls: 8,871 (54%)
Puts: 7,498 (46%)
Current vs Prior +1.20%
Prior 7-Day Total 65,893
Calls: 38,852 (59%)
Puts: 27,041 (41%)
Prior 7-Day Average 9,413
Calls: 5,550 (59%)
Puts: 3,863 (41%)
Current vs Prior 7-Day Avg +75.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.11% | 12.77%5.11% | 12.77%
Prior 5.77% | 12.46%5.77% | 12.46%
Current vs Prior -11.52% | +2.46%-11.52% | +2.46%
Prior 7-Day Avg 6.38% | 13.18%6.38% | 13.18%
Current vs 7-Day Avg -19.90% | -3.09%-19.90% | -3.09%
Prior 7-Day Eod 5.77% | 12.46%5.77% | 12.46%
Current vs 7-Day Eod -11.52% | +2.46%-11.52% | +2.46%
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 69% call dollar volume ($27.8K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 52% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (134 calls vs 38 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
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 3 of results (avg 8.0%, best 4.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 2013.4014.00$13.704.4%--0.9121
$65.00Nov 205.706.30$6.0010.0%--0.6432
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 205.005.50$5.259.5%--0.54181

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. 9 found (avg delta 0.78, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 2013.4014.00$13.704.4%--0.9121
$65.00Oct 162.355.00$3.6872.0%20.811
$65.00Nov 205.706.30$6.0010.0%--0.6432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 165.807.60$6.7026.9%--0.95166
$85.00Nov 2015.9018.10$17.0012.9%--0.9259
$80.00Nov 2011.7013.40$12.5513.5%--0.8475
$75.00Nov 207.809.00$8.4014.3%--0.72230
$70.00Oct 162.352.80$2.5817.4%--0.66204

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 56, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 160.050.15$0.10100.0%110.06136
$75.00Nov 201.501.80$1.6518.2%60.28144
$80.00Nov 200.651.00$0.8342.2%50.16665
$80.00Oct 160.000.10$0.05200.0%40.031.6K
$70.00Nov 203.203.70$3.4514.5%30.4692
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 201.101.35$1.2320.3%160.19163
$65.00Oct 160.350.55$0.4544.4%70.20116

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. 13 found (best R:R 24.00, avg 5.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$70.00Oct 16$2.78$2.22$2.7880%0.80$67.78
$65.00$70.00Nov 20$2.55$2.45$2.5564%0.96$67.55
$75.00$80.00Nov 20$0.82$4.18$0.8228%5.10$75.82
$80.00$85.00Nov 20$0.50$4.50$0.5016%9.00$80.50
$70.00$75.00Nov 20$1.80$3.20$1.8046%1.78$71.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$60.00Oct 16$0.20$4.80$0.2020%24.00$64.80
$75.00$70.00Nov 20$3.15$1.85$3.1572%0.59$71.85
$55.00$50.00Nov 20$0.25$4.75$0.259%19.00$54.75
$70.00$65.00Nov 20$2.37$2.63$2.3754%1.11$67.63
$70.00$65.00Oct 16$2.13$2.87$2.1366%1.35$67.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.49, avg 0.23)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$75.00Oct 16$0.80$0.80$4.2066%0.19$70.80
$70.00$75.00Nov 20$1.80$1.80$3.2054%0.56$71.80
$80.00$85.00Nov 20$0.50$0.50$4.5084%0.11$80.50
$75.00$80.00Nov 20$0.82$0.82$4.1872%0.20$75.82
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 20$1.65$1.65$3.3564%0.49$63.35
$60.00$55.00Nov 20$0.73$0.73$4.2781%0.17$59.27
$55.00$50.00Nov 20$0.25$0.25$4.7591%0.05$54.75
$65.00$60.00Oct 16$0.20$0.20$4.8080%0.04$64.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.61, cheapest $2.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Oct 16Nov 20$2.5535.8%46.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Oct 16Nov 20$2.6735.8%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.11% of stock, avg 9.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Oct 16$0.90$2.58$3.48$66.52$73.485.11%
$65.00Oct 16$3.68$0.45$4.13$60.87$69.136.06%
$70.00Nov 20$3.45$5.25$8.70$61.30$78.7012.77%
$65.00Nov 20$6.00$2.88$8.88$56.12$73.8813.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.51% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$60.00Oct 16$0.10$0.25$0.35$59.65$75.35
$85.00$60.00Oct 16$0.35$0.25$0.60$59.40$85.60
$75.00$65.00Oct 16$0.10$0.45$0.55$64.45$75.55
$85.00$55.00Nov 20$0.33$0.50$0.83$54.17$85.83
$85.00$65.00Oct 16$0.35$0.45$0.80$64.20$85.80
$80.00$55.00Nov 20$0.83$0.50$1.33$53.67$81.33
$70.00$60.00Oct 16$0.90$0.25$1.15$58.85$71.15
$70.00$65.00Oct 16$0.90$0.45$1.35$63.65$71.35
$85.00$60.00Nov 20$0.33$1.23$1.56$58.44$86.56
$80.00$60.00Nov 20$0.83$1.23$2.06$57.94$82.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.18, avg credit $1.12)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5580/85Nov 20$0.75$4.2575%0.18$54.25$80.75
55/6080/85Nov 20$1.23$3.7765%0.33$58.77$81.23
50/5575/80Nov 20$1.07$3.9363%0.27$53.93$76.07
55/6075/80Nov 20$1.55$3.4553%0.45$58.45$76.55
60/6570/75Oct 16$1.00$4.0046%0.25$64.00$71.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 1.51, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 16$1.98$3.0275%1.53
$65.00$70.00$75.00Nov 20$0.75$4.2536%5.67
$75.00$80.00$85.00Nov 20$0.32$4.6820%14.62
$70.00$75.00$80.00Oct 16$0.75$4.2532%5.67
$70.00$75.00$80.00Nov 20$0.98$4.0230%4.10
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 16$1.99$3.0176%1.51
$60.00$65.00$70.00Nov 20$0.72$4.2835%5.94
$65.00$70.00$75.00Nov 20$0.78$4.2236%5.41
$75.00$80.00$85.00Nov 20$0.30$4.7020%15.67
$60.00$65.00$70.00Oct 16$1.93$3.0758%1.59

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.90, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Nov 20-$0.90$4.10
$75.00$80.001:2Nov 20-$0.01$4.99
$75.00$80.001:2Oct 16$0.00$5.00
$80.00$85.001:2Oct 16-$0.65$4.35
$55.00$65.001:2Nov 20$1.70$8.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Nov 20-$0.51$4.49
$75.00$70.001:2Nov 20-$2.10$2.90
$65.00$60.001:2Oct 16-$0.05$4.95
$55.00$50.001:2Nov 20$0.00$5.00
$80.00$75.001:2Nov 20-$4.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.70%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 20$3.200.462.7%4.70%7.43%392
$75.00Nov 20$1.500.2810.1%2.20%12.27%6144
$80.00Nov 20$0.650.1617.4%0.95%18.36%5665
$70.00Oct 16$0.750.342.7%1.10%3.83%233
$85.00Nov 20$0.150.0724.7%0.22%24.96%--553

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 508 vol/day, 173 traded recently)

BAH averages only 508 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 $55.00 11-20 call last traded $14.10 on 10/02 (now $13.40/$14.00) — try a limit near $13.70. Also watch the $50.00 01-21 call last traded $28.00 on 09/02 (now $22.10/$24.30) — try a limit near $23.20; the $50.00 02-19 call last traded $27.56 on 08/10 (now $18.60/$20.50) — try a limit near $19.55. Most tradeable put: the $105.00 03-19 put last traded $33.03 on 09/09 (now $35.40/$38.50) — try a limit near $35.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Oct 16$0.75$1.05$0.90$0.90 10/02$0.90–$10.45$0.9033
$70.00Nov 20$3.20$3.70$3.45$3.00 10/02$2.93–$12.20$3.2092
$70.00Dec 18$3.40$4.70$4.05$4.80 09/30$3.90–$12.70$4.055
$70.00Jan 15$4.40$5.30$4.85$9.90 09/10$4.85–$13.40$4.8513
$70.00Feb 19$5.50$6.50$6.00$6.90 10/02$5.65–$14.35$6.0068
$70.00Mar 19$5.90$7.00$6.45$12.69 09/21$6.45–$15.05$6.4529
$70.00Jan 21$11.40$13.50$12.45$18.18 09/21$12.10–$20.40$12.45121
$65.00Oct 16$2.35$5.00$3.68$10.30 09/02$3.45–$15.55$3.681
$65.00Nov 20$5.70$6.30$6.00$5.70 10/02$5.60–$16.50$5.7032
$65.00Dec 18$6.10$8.20$7.15$6.70 10/02$6.25–$16.85$6.70148
$65.00Jan 15$6.20$8.90$7.55$14.90 08/10$7.25–$17.10$7.5565
$65.00Feb 19$7.90$9.70$8.80$8.10 10/02$8.15–$18.35$8.107
$65.00Jan 21$13.60$15.20$14.40$17.20 10/01$14.05–$23.40$14.4014
$75.00Oct 16$0.05$0.15$0.10$0.15 10/02$0.10–$6.60$0.10136
$75.00Nov 20$1.50$1.80$1.65$1.68 10/02$1.27–$8.65$1.65144
$75.00Dec 18$2.10$2.60$2.35$2.22 10/02$2.23–$9.00$2.2242
$75.00Jan 15$2.75$3.10$2.93$7.10 09/24$2.42–$10.20$2.93111
$75.00Feb 19$3.40$4.70$4.05$6.00 10/01$3.80–$11.35$4.0553
$75.00Mar 19$4.00$5.40$4.70$11.35 09/17$4.70–$11.85$4.70101
$75.00Jan 21$9.40$10.70$10.05$10.00 10/02$10.05–$17.75$10.0050
$60.00Nov 20$8.90$10.50$9.70$13.27 09/28$9.20–$21.05$9.706
$60.00Dec 18$9.20$11.00$10.10$13.00 09/28$9.45–$21.30$10.1046
$60.00Jan 15$10.00$11.80$10.90$12.39 09/29$10.50–$21.70$10.9013
$60.00Feb 19$10.60$12.60$11.60$13.13 09/28$11.30–$22.15$11.6011
$60.00Mar 19$11.00$13.20$12.10$21.40 09/14$11.90–$22.50$12.108
$60.00Jan 21$16.10$19.00$17.55$24.02 09/21$16.50–$26.95$17.5553
$80.00Oct 16$0.00$0.10$0.05$0.02 10/02$0.05–$3.23$0.021.6K
$80.00Nov 20$0.65$1.00$0.83$0.97 10/02$0.70–$5.55$0.83665
$80.00Dec 18$1.05$1.45$1.25$1.85 09/30$1.25–$6.40$1.25125
$80.00Jan 15$1.45$1.90$1.67$1.65 10/02$1.67–$7.40$1.65209
$80.00Feb 19$1.80$3.20$2.50$4.20 10/01$2.35–$8.40$2.5055
$80.00Mar 19$2.70$3.80$3.25$7.60 09/21$3.25–$9.15$3.2520
$80.00Jan 21$7.40$9.10$8.25$10.70 09/25$8.25–$15.85$8.2578
$55.00Oct 16$12.00$14.50$13.25--$12.35–$25.00$12.002
$55.00Nov 20$13.40$14.00$13.70$14.10 10/02$13.30–$25.55$13.7021
$55.00Jan 15$13.60$15.70$14.65$20.33 08/06$14.15–$25.85$14.655
$55.00Feb 19$14.40$16.40$15.40--$14.85–$26.50$14.402
$55.00Mar 19$14.60$16.70$15.65$22.85 08/07$14.95–$26.85$15.651
$55.00Jan 21$17.30$22.00$19.65$22.00 10/01$19.65–$30.35$19.6520
$85.00Oct 16$0.00$0.70$0.35$0.60 10/02$0.03–$1.40$0.35387
$85.00Nov 20$0.15$0.50$0.33$0.39 10/02$0.33–$3.45$0.33553
$85.00Dec 18$0.55$0.95$0.75$0.65 10/02$0.65–$4.40$0.6562
$85.00Jan 15$0.95$1.15$1.05$1.65 09/29$0.98–$5.15$1.05165
$85.00Feb 19$1.15$2.10$1.63$2.35 10/02$1.63–$6.35$1.6322
$85.00Mar 19$1.75$2.85$2.30$4.60 09/24$2.30–$7.10$2.309
$85.00Jan 21$6.30$7.70$7.00$11.55 09/21$6.65–$13.80$7.0067
$50.00Nov 20$17.80$20.00$18.90$20.59 09/28$18.30–$30.40$18.906
$50.00Dec 18$17.70$20.20$18.95$28.26 08/12$18.45–$30.60$18.956
$50.00Jan 15$17.90$20.30$19.10$30.09 09/14$18.80–$30.75$19.1010
$50.00Feb 19$18.60$20.50$19.55$27.56 08/10$19.05–$31.05$19.5512
$50.00Mar 19$18.50$20.90$19.70$31.00 08/11$19.55–$31.05$19.702
$50.00Jan 21$22.10$24.30$23.20$28.00 09/02$22.30–$33.95$23.2019
$90.00Oct 16$0.00$0.20$0.10$0.05 09/24$0.03–$0.68$0.05135
$90.00Nov 20$0.20$0.75$0.48$0.50 10/02$0.20–$2.25$0.48128
$90.00Dec 18$0.25$0.40$0.33$0.36 10/02$0.33–$2.90$0.33242
$90.00Jan 15$0.45$0.95$0.70$1.00 09/29$0.68–$3.60$0.70263
$90.00Feb 19$0.95$1.45$1.20$1.90 10/01$1.17–$4.70$1.2050
$90.00Mar 19$1.25$1.95$1.60$2.05 09/29$1.48–$5.45$1.6015
$90.00Jan 21$5.10$6.60$5.85$6.72 09/28$5.85–$11.40$5.8527
$45.00Feb 19$22.80$25.20$24.00--$23.55–$35.00$22.801
$45.00Jan 21$23.50$28.00$25.75$36.50 09/17$25.25–$37.75$25.7541
$95.00Oct 16$0.00$0.75$0.38$0.30 09/15$0.05–$0.57$0.307
$95.00Nov 20$0.00$0.75$0.38$0.30 09/29$0.18–$1.65$0.3086
$95.00Dec 18$0.00$0.45$0.23$0.38 09/28$0.23–$1.90$0.2373
$95.00Jan 15$0.10$0.55$0.33$0.40 10/02$0.33–$2.53$0.3360
$95.00Feb 19$0.80$1.20$1.00$2.28 09/03$0.78–$3.45$1.0027
$95.00Mar 19$0.65$1.35$1.00$3.00 09/21$1.00–$3.95$1.007
$95.00Jan 21$4.50$5.70$5.10$6.45 09/25$5.10–$9.80$5.1065
$40.00Jan 15$27.20$30.60$28.90--$27.95–$40.30$27.202
$40.00Feb 19$26.40$29.90$28.15$27.92 10/02$28.15–$40.35$27.922
$40.00Jan 21$27.50$30.50$29.00$32.01 09/30$28.85–$41.75$29.0041
$100.00Oct 16$0.00$0.25$0.13$0.05 09/18$0.03–$1.00$0.053
$100.00Nov 20$0.00$0.40$0.20$0.10 10/02$0.08–$1.55$0.1097
$100.00Dec 18$0.00$0.35$0.18$0.15 09/21$0.18–$1.65$0.1531
$100.00Jan 15$0.10$0.40$0.25$0.50 10/01$0.25–$1.55$0.25134
$100.00Feb 19$0.30$0.85$0.57--$0.57–$2.95$0.305
$100.00Mar 19$0.50$1.00$0.75$0.75 10/02$0.68–$3.00$0.7539
$100.00Jan 21$3.40$4.80$4.10$5.10 10/01$3.75–$8.35$4.1058
$35.00Dec 18$31.30$34.80$33.05$44.42 09/17$32.75–$45.00$33.053
$35.00Jan 21$31.50$36.00$33.75$38.68 10/01$33.50–$46.25$33.753
$105.00Nov 20$0.00$0.75$0.38$0.45 09/17$0.23–$1.28$0.3877
$105.00Dec 18$0.00$2.00$1.00$0.40 09/10$0.35–$1.18$0.4013
$105.00Jan 15$0.00$0.35$0.18$0.30 09/30$0.18–$1.68$0.1855
$105.00Feb 19$0.05$0.65$0.35--$0.35–$1.88$0.0524
$105.00Mar 19$0.30$0.90$0.60$0.65 09/29$0.55–$2.23$0.6043
$105.00Jan 21$3.00$4.10$3.55--$3.40–$7.35$3.0034
$110.00Nov 20$0.00$0.75$0.38$0.40 09/15$0.13–$1.28$0.3844
$110.00Dec 18$0.00$0.75$0.38--$0.38–$1.48--1
$110.00Jan 15$0.00$0.75$0.38$0.38 09/25$0.38–$1.25$0.3814
$110.00Feb 19$0.00$0.75$0.38$1.45 08/21$0.38–$1.63$0.3821
$110.00Jan 21$2.15$3.60$2.88$5.85 09/01$2.88–$6.55$2.88561
$115.00Nov 20$0.00$0.75$0.38$0.21 09/29$0.13–$1.18$0.214
$115.00Dec 18$0.00$0.75$0.38$0.10 10/02$0.05–$0.50$0.10--
$115.00Jan 15$0.00$0.75$0.38$0.47 08/26$0.25–$1.38$0.38497
$115.00Feb 19$0.00$0.40$0.20$1.05 08/06$0.20–$1.85$0.2013
$115.00Mar 19$0.00$0.75$0.38--$0.30–$1.98--15
$115.00Jan 21$2.00$3.10$2.55$4.95 08/06$2.55–$5.65$2.5512
$120.00Nov 20$0.00$0.75$0.38$0.40 08/06$0.18–$1.15$0.3838
$120.00Jan 15$0.00$0.75$0.38$0.75 09/28$0.23–$1.25$0.3815
$120.00Feb 19$0.00$0.75$0.38$0.53 08/26$0.23–$1.55$0.382
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Oct 16$2.35$2.80$2.58$3.37 10/02$0.40–$3.30$2.58204
$70.00Nov 20$5.00$5.50$5.25$5.76 10/02$1.95–$5.65$5.25181
$70.00Dec 18$5.30$6.50$5.90$4.50 08/27$2.33–$6.20$5.3031
$70.00Jan 15$6.10$6.70$6.40$5.59 09/30$2.80–$6.65$6.10380
$70.00Feb 19$6.90$8.00$7.45$7.90 10/02$3.85–$8.05$7.4539
$70.00Mar 19$7.30$8.50$7.90$5.65 08/20$4.25–$8.45$7.3011
$70.00Jan 21$11.00$12.90$11.95$12.00 10/02$8.90–$12.75$11.9560
$65.00Oct 16$0.35$0.55$0.45$0.80 10/02$0.10–$1.33$0.45116
$65.00Nov 20$2.65$3.10$2.88$3.20 10/02$1.05–$3.08$2.88237
$65.00Dec 18$3.10$4.80$3.95$3.10 09/30$1.33–$4.30$3.1039
$65.00Jan 15$3.60$4.90$4.25$3.60 09/28$1.70–$4.35$3.60175
$65.00Feb 19$4.50$5.40$4.95$4.10 10/01$2.50–$5.50$4.50138
$65.00Mar 19$4.80$6.00$5.40$4.67 10/01$2.85–$5.55$4.8022
$65.00Jan 21$8.90$10.70$9.80$7.30 09/21$6.35–$9.80$8.9040
$75.00Oct 16$5.80$7.60$6.70$4.05 10/01$1.27–$7.40$5.80166
$75.00Nov 20$7.80$9.00$8.40$9.27 10/02$3.43–$9.15$8.40230
$75.00Dec 18$8.50$9.60$9.05$5.55 09/24$4.05–$9.45$8.508
$75.00Jan 15$9.00$10.00$9.50$7.20 09/25$4.65–$9.85$9.00839
$75.00Feb 19$9.80$11.20$10.50$8.35 09/25$6.00–$11.25$9.80139
$75.00Mar 19$10.30$11.70$11.00$9.47 09/08$6.25–$11.55$10.3022
$75.00Jan 21$13.80$15.80$14.80$9.61 09/17$10.80–$16.50$13.8046
$60.00Oct 16$0.00$0.50$0.25$0.08 09/15$0.08–$1.10$0.0829
$60.00Nov 20$1.10$1.35$1.23$1.45 10/02$0.45–$1.43$1.23163
$60.00Dec 18$0.95$2.20$1.58$0.85 09/21$0.70–$1.90$0.95213
$60.00Jan 15$1.90$2.50$2.20$2.12 10/02$0.90–$3.03$2.12197
$60.00Feb 19$2.70$3.50$3.10$2.45 09/10$1.58–$3.35$2.7050
$60.00Mar 19$3.10$3.90$3.50$3.70 10/02$1.88–$4.00$3.5015
$60.00Jan 21$6.40$9.10$7.75$7.00 10/01$5.20–$7.85$7.0038
$80.00Oct 16$10.50$12.40$11.45$10.05 10/02$3.13–$12.25$10.507
$80.00Nov 20$11.70$13.40$12.55$10.20 10/01$5.75–$13.30$11.7075
$80.00Dec 18$11.80$13.90$12.85$11.48 09/30$6.40–$13.40$11.805
$80.00Jan 15$12.10$14.30$13.20$11.54 09/28$6.80–$13.85$12.10126
$80.00Feb 19$13.10$15.20$14.15$12.20 10/01$8.10–$14.60$13.1066
$80.00Mar 19$13.40$15.70$14.55$11.81 08/26$8.55–$14.95$13.407
$80.00Jan 21$16.50$19.40$17.95$14.50 09/21$13.30–$18.50$16.5049
$55.00Nov 20$0.35$0.65$0.50$0.55 10/02$0.20–$0.75$0.50152
$55.00Dec 18$0.50$1.45$0.98$0.85 10/02$0.38–$0.98$0.8597
$55.00Jan 15$0.90$1.40$1.15$1.10 10/02$0.53–$1.93$1.1041
$55.00Feb 19$1.50$2.10$1.80$1.63 09/30$0.93–$2.00$1.63227
$55.00Mar 19$1.75$2.65$2.20$1.85 09/30$1.13–$2.40$1.85104
$55.00Jan 21$5.30$6.50$5.90$5.18 09/28$4.00–$6.20$5.3085
$85.00Oct 16$15.30$17.70$16.50$10.23 09/24$6.05–$17.20$15.30--
$85.00Nov 20$15.90$18.10$17.00$18.30 10/02$8.55–$18.90$17.0059
$85.00Dec 18$15.60$19.60$17.60$17.74 10/02$9.20–$17.80$17.606
$85.00Jan 15$16.30$18.60$17.45$18.00 10/02$9.70–$18.35$17.45103
$85.00Feb 19$17.00$19.30$18.15$16.87 09/29$10.75–$18.65$17.0039
$85.00Mar 19$17.40$19.70$18.55$18.80 10/02$11.50–$19.15$18.5518
$85.00Jan 21$20.00$22.80$21.40$19.20 08/12$16.10–$22.15$20.0019
$50.00Nov 20$0.05$0.45$0.25$0.28 08/25$0.08–$1.13$0.25264
$50.00Dec 18$0.20$0.40$0.30$0.25 09/15$0.20–$1.38$0.2568
$50.00Jan 15$0.35$0.80$0.57$0.40 09/21$0.25–$1.33$0.4068
$50.00Feb 19$0.55$1.25$0.90$1.05 10/02$0.55–$1.20$0.90162
$50.00Mar 19$0.95$1.35$1.15$1.40 10/02$0.65–$2.20$1.1528
$50.00Jan 21$3.60$5.10$4.35$4.25 10/02$2.90–$4.35$4.2547
$90.00Nov 20$20.50$22.80$21.65$18.20 09/25$12.15–$22.70$20.5018
$90.00Dec 18$20.60$23.20$21.90$19.78 08/05$12.60–$22.40$20.601
$90.00Jan 15$20.70$23.10$21.90$14.55 08/20$13.15–$22.70$20.7013
$90.00Feb 19$21.40$23.70$22.55$14.10 09/15$14.05–$22.80$21.4030
$90.00Jan 21$23.50$26.60$25.05$22.69 09/25$19.25–$25.95$23.5059
$45.00Nov 20$0.00$0.75$0.38$0.15 09/08$0.38–$1.10$0.1518
$45.00Dec 18$0.00$0.75$0.38$0.17 08/21$0.18–$1.15$0.1713
$45.00Jan 15$0.00$0.35$0.18$0.29 09/01$0.15–$1.23$0.18112
$45.00Feb 19$0.15$0.75$0.45$0.53 10/02$0.28–$1.28$0.4524
$45.00Mar 19$0.45$1.30$0.88$1.34 08/06$0.48–$1.55$0.8811
$45.00Jan 21$2.25$3.40$2.83$2.65 09/03$2.55–$3.63$2.65107
$95.00Nov 20$25.70$27.70$26.70--$15.90–$27.45$25.703
$95.00Dec 18$25.60$28.00$26.80$21.89 09/25$16.70–$27.45$25.60--
$95.00Jan 15$25.50$28.10$26.80$25.74 09/29$17.00–$27.30$25.7435
$95.00Feb 19$26.00$29.50$27.75--$17.85–$28.05$26.005
$95.00Jan 21$27.50$30.70$29.10--$22.10–$30.00$27.504
$40.00Oct 16$0.00$2.15$1.08$0.03 10/01$0.38–$1.08$0.031
$40.00Nov 20$0.00$1.75$0.88$0.05 08/27$0.38–$1.08$0.0513
$40.00Dec 18$0.00$0.75$0.38$0.20 08/18$0.38–$1.13$0.204
$40.00Jan 15$0.05$1.55$0.80$0.20 09/10$0.15–$1.13$0.20502
$40.00Feb 19$0.00$0.40$0.20--$0.13–$1.18--13
$40.00Mar 19$0.10$0.55$0.33--$0.28–$1.25$0.101
$40.00Jan 21$0.15$3.20$1.68$2.95 08/07$1.55–$2.42$1.68559
$100.00Nov 20$30.30$33.30$31.80$29.70 09/30$20.50–$32.35$30.309
$100.00Dec 18$30.00$34.00$32.00$29.80 09/30$21.00–$32.75$30.001
$100.00Jan 15$30.40$33.40$31.90--$21.00–$32.15$30.4058
$100.00Feb 19$30.10$34.30$32.20$27.81 08/07$21.95–$32.85$30.101
$100.00Jan 21$32.00$35.00$33.50$29.35 08/12$25.50–$34.35$32.0017
$35.00Dec 18$0.00$2.20$1.10--$0.38–$1.13--5
$35.00Jan 15$0.00$0.95$0.48--$0.35–$1.08--3
$35.00Feb 19$0.00$2.20$1.10$0.19 08/21$0.10–$1.13$0.198
$35.00Jan 21$0.00$3.20$1.60--$0.88–$1.90--12
$105.00Nov 20$35.20$38.60$36.90$32.25 09/04$24.95–$37.80$35.20--
$105.00Jan 15$34.90$39.00$36.95$30.42 09/10$25.50–$37.60$34.9034
$105.00Feb 19$35.70$39.10$37.40$30.73 09/10$26.50–$37.70$35.703
$105.00Mar 19$35.40$38.50$36.95$33.03 09/09$26.50–$37.55$35.407
$105.00Jan 21$36.00$39.80$37.90$34.75 09/04$29.30–$38.75$36.0025
$110.00Feb 19$40.60$43.50$42.05--$31.25–$42.65$40.602
$110.00Jan 21$40.50$45.00$42.75--$33.50–$43.50$40.5010
$120.00Jan 21$50.00$53.50$51.75--$41.60–$53.00$50.003
$125.00Jan 21$55.00$59.00$57.00--$46.05–$57.50$55.004
$130.00Jan 21$60.00$64.00$62.00--$50.55–$62.50$60.003
$135.00Jan 21$64.50$68.50$66.50--$55.15–$67.50$64.501

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 134
Total Puts 38
Put/Call Ratio 0.28
Net Difference 96

Prior's Put/Call Breakdown

Total Calls 277
Total Puts 78
Put/Call Ratio 0.28
Net Difference 199

Prior 7-Day Put/Call Summary

Total Calls 1,333
Total Puts 783
Average Put/Call Ratio 0.72
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