Tour v531
BAH
BOOZ ALLEN HAMILTON Class A
$68.69 +0.81%
$68.53 (-0.23%)🌙
as of 10/07 06:08 PM
(10/6 18:08) ◀
|
Wednesday, October 7, 2026 (6:08pm)
January 2026
|
▶
◀ 10/7 18:08

Option Volume

Detail
ℹ
Current (10/07) 161
Calls: 75 (47%)
Puts: 86 (53%)
Prior (10/06) 172
Calls: 134 (78%)
Puts: 38 (22%)
Current vs Prior -6.40%
Calls: -44.03% (Calls)
Puts: +126.32% (Puts)
Prior 7-Day Total 2,059
Calls: 1,363 (66%)
Puts: 696 (34%)
Prior 7-Day Average 294
Calls: 194 (66%)
Puts: 99 (34%)
Current vs Prior 7-Day Avg -45.26%
Calls: -61.48%
Puts: -13.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07) $63.9K
Calls: $20.8K (33%)
Puts: $43.0K (67%)
Prior (10/06) $40.0K
Calls: $27.8K (69%)
Puts: $12.3K (31%)
Current vs Prior +59.49%
Calls: -24.92%
Puts: +250.50%
Prior 7-Day Total $687.7K
Calls: $367.5K (53%)
Puts: $320.2K (47%)
Prior 7-Day Average $98.2K
Calls: $52.5K (53%)
Puts: $45.7K (47%)
Current vs Prior 7-Day Avg -35.01%
Calls: -60.29%
Puts: -5.98%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 1.15
Prior (10/06) 0.28
Current vs Prior +304.35%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +95.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07) 16,666
Calls: 9,137 (55%)
Puts: 7,529 (45%)
Prior (10/06) 16,565
Calls: 9,063 (55%)
Puts: 7,502 (45%)
Current vs Prior +0.61%
Prior 7-Day Total 78,311
Calls: 44,474 (57%)
Puts: 33,837 (43%)
Prior 7-Day Average 11,187
Calls: 6,353 (57%)
Puts: 4,833 (43%)
Current vs Prior 7-Day Avg +48.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.00% | 12.45%4.00% | 12.45%
Prior 5.11% | 12.77%5.11% | 12.77%
Current vs Prior -21.61% | -2.51%-21.61% | -2.51%
Prior 7-Day Avg 6.20% | 13.03%6.20% | 13.03%
Current vs 7-Day Avg -35.47% | -4.48%-35.47% | -4.48%
Prior 7-Day Eod 5.11% | 12.77%5.11% | 12.77%
Current vs 7-Day Eod -21.61% | -2.51%-21.61% | -2.51%
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 bearish flow with 67% put dollar volume ($43.0K). Elevated premium activity with dollar volume up 59% vs prior. Slightly bearish P/C ratio of 1.15. P/C ratio rising 304% - 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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.4%, best 9.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Nov 206.106.70$6.409.4%--0.6632
PUTS (0)
No puts meet the criteria

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. 8 found (avg delta 0.77, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 2013.2014.60$13.9010.1%--0.9121
$65.00Nov 206.106.70$6.409.4%--0.6632
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 165.707.30$6.5024.6%--1.00166
$85.00Nov 2016.1018.70$17.4014.9%--0.9059
$80.00Nov 2011.7013.50$12.6014.3%--0.8575
$75.00Nov 207.508.50$8.0012.5%10.70230
$70.00Oct 161.002.45$1.7383.8%210.62204

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 119, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 203.403.90$3.6513.7%250.4795
$75.00Oct 160.050.20$0.13115.4%70.08138
$80.00Oct 160.000.75$0.38197.4%50.111.6K
$75.00Nov 201.652.00$1.8319.1%40.30150
$70.00Oct 160.851.20$1.0234.3%30.4234
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 161.002.45$1.7383.8%210.62204
$70.00Nov 204.505.30$4.9016.3%180.52181
$60.00Nov 200.901.45$1.1846.6%160.18175
$65.00Nov 202.302.65$2.4714.2%120.34237
$65.00Oct 160.200.50$0.3585.7%50.15123

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. 12 found (best R:R 24.00, avg 8.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$85.00Nov 20$0.20$4.80$0.2014%24.00$80.20
$65.00$70.00Nov 20$2.75$2.25$2.7566%0.82$67.75
$70.00$75.00Nov 20$1.82$3.18$1.8247%1.75$71.82
$80.00$85.00Oct 16$0.25$4.75$0.2511%19.00$80.25
$70.00$75.00Oct 16$0.89$4.11$0.8942%4.62$70.89
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$50.00Nov 20$0.15$4.85$0.159%32.33$54.85
$75.00$70.00Nov 20$3.10$1.90$3.1070%0.61$71.90
$70.00$65.00Oct 16$1.38$3.62$1.3862%2.62$68.62
$60.00$55.00Nov 20$0.65$4.35$0.6518%6.69$59.35
$65.00$60.00Nov 20$1.29$3.71$1.2934%2.88$63.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.31, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$80.00Nov 20$1.18$1.18$3.8270%0.31$76.18
$70.00$75.00Oct 16$0.89$0.89$4.1158%0.22$70.89
$80.00$85.00Oct 16$0.25$0.25$4.7589%0.05$80.25
$70.00$75.00Nov 20$1.82$1.82$3.1853%0.57$71.82
$80.00$85.00Nov 20$0.20$0.20$4.8086%0.04$80.20
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 20$1.29$1.29$3.7166%0.35$63.71
$60.00$55.00Nov 20$0.65$0.65$4.3582%0.15$59.35
$55.00$50.00Nov 20$0.15$0.15$4.8591%0.03$54.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.90, cheapest $2.63)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Oct 16Nov 20$2.6331.7%45.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$70.00Oct 16Nov 20$3.1731.7%45.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.00% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Oct 16$1.02$1.73$2.75$67.25$72.754.00%
$75.00Oct 16$0.13$6.50$6.63$68.37$81.639.65%
$70.00Nov 20$3.65$4.90$8.55$61.45$78.5512.45%
$65.00Nov 20$6.40$2.47$8.87$56.13$73.8712.91%
$75.00Nov 20$1.83$8.00$9.83$65.17$84.8314.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.74% of stock, avg 3.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$60.00Oct 16$0.13$0.38$0.51$59.49$75.51
$75.00$65.00Oct 16$0.13$0.35$0.48$64.52$75.48
$80.00$65.00Oct 16$0.38$0.35$0.73$64.27$80.73
$80.00$60.00Oct 16$0.38$0.38$0.76$59.24$80.76
$85.00$50.00Nov 20$0.45$0.38$0.83$49.17$85.83
$85.00$55.00Nov 20$0.45$0.53$0.98$54.02$85.98
$80.00$50.00Nov 20$0.65$0.38$1.03$48.97$81.03
$80.00$55.00Nov 20$0.65$0.53$1.18$53.82$81.18
$85.00$60.00Nov 20$0.45$1.18$1.63$58.37$86.63
$70.00$65.00Oct 16$1.02$0.35$1.37$63.63$71.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.58, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6075/80Nov 20$1.83$3.1752%0.58$58.17$76.83
50/5575/80Nov 20$1.33$3.6761%0.36$53.67$76.33
60/6575/80Nov 20$2.47$2.5337%0.98$62.53$77.47
55/6080/85Nov 20$0.85$4.1568%0.20$59.15$80.85
50/5580/85Nov 20$0.35$4.6577%0.08$54.65$80.35
60/6580/85Nov 20$1.49$3.5152%0.42$63.51$81.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 6.46, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.64$4.3633%6.81
$65.00$70.00$75.00Nov 20$0.93$4.0737%4.38
$70.00$75.00$80.00Oct 16$1.14$3.8632%3.39
$75.00$80.00$85.00Nov 20$0.98$4.0220%4.10
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Nov 20$0.67$4.3336%6.46
$75.00$80.00$85.00Nov 20$0.20$4.8020%24.00
$60.00$65.00$70.00Oct 16$1.41$3.5952%2.55
$65.00$70.00$75.00Oct 16$3.39$1.6185%0.47
$55.00$60.00$65.00Nov 20$0.64$4.3625%6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.04, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Nov 20-$0.90$4.10
$70.00$75.001:2Nov 20-$0.01$4.99
$80.00$85.001:2Nov 20-$0.25$4.75
$75.00$80.001:2Oct 16-$0.63$4.37
$55.00$65.001:2Nov 20$1.10$8.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Nov 20-$0.04$4.96
$75.00$70.001:2Nov 20-$1.80$3.20
$80.00$75.001:2Nov 20-$3.40$1.60
$65.00$60.001:2Oct 16-$0.41$4.59
$55.00$50.001:2Nov 20-$0.23$4.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.95%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$70.00Nov 20$3.400.471.9%4.95%6.86%2595
$75.00Nov 20$1.650.309.2%2.40%11.59%4150
$80.00Nov 20$0.250.1416.5%0.36%16.83%1670
$85.00Nov 20$0.150.1023.7%0.22%23.96%--553
$70.00Oct 16$0.850.421.9%1.24%3.14%334

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 $40.00 02-19 call last traded $27.92 on 10/02 (now $27.70/$30.00) — try a limit near $27.92. Also watch the $70.00 12-18 call last traded $4.80 on 09/30 (now $4.10/$4.50) — try a limit near $4.30; the $65.00 11-20 call last traded $5.70 on 10/02 (now $6.10/$6.70) — try a limit near $6.10. Most tradeable put: the $105.00 01-21 put last traded $34.75 on 09/04 (now $37.00/$39.60) — try a limit near $37.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Oct 16$0.85$1.20$1.02$0.90 10/02$0.90–$10.45$0.9034
$70.00Nov 20$3.40$3.90$3.65$3.00 10/02$2.93–$12.20$3.4095
$70.00Dec 18$4.10$4.50$4.30$4.80 09/30$3.90–$12.70$4.305
$70.00Jan 15$4.80$5.50$5.15$9.90 09/10$4.85–$13.40$5.1513
$70.00Feb 19$5.50$7.70$6.60$6.90 10/02$5.65–$14.35$6.6068
$70.00Mar 19$6.40$7.40$6.90$12.69 09/21$6.45–$15.05$6.9034
$70.00Jan 21$11.00$13.50$12.25$18.18 09/21$12.10–$20.40$12.25121
$65.00Oct 16$3.00$4.70$3.85$10.30 09/02$3.45–$15.55$3.853
$65.00Nov 20$6.10$6.70$6.40$5.70 10/02$5.60–$16.50$6.1032
$65.00Dec 18$6.30$7.40$6.85$6.70 10/02$6.25–$16.85$6.70148
$65.00Jan 15$6.60$9.20$7.90$14.90 08/10$7.25–$17.10$7.9065
$65.00Feb 19$8.40$9.30$8.85$8.10 10/02$8.15–$18.35$8.407
$65.00Jan 21$13.00$16.00$14.50$17.20 10/01$14.05–$23.40$14.5015
$75.00Oct 16$0.05$0.20$0.13$0.15 10/02$0.10–$6.60$0.13138
$75.00Nov 20$1.65$2.00$1.83$1.68 10/02$1.27–$8.65$1.68150
$75.00Dec 18$2.30$2.80$2.55$2.22 10/02$2.23–$9.00$2.3047
$75.00Jan 15$2.55$3.50$3.03$7.10 09/24$2.42–$10.20$3.03115
$75.00Feb 19$3.80$4.60$4.20$6.00 10/01$3.80–$11.35$4.2053
$75.00Mar 19$3.50$5.40$4.45$11.35 09/17$4.45–$11.85$4.45101
$75.00Jan 21$9.30$11.80$10.55$10.00 10/02$10.05–$17.75$10.0050
$60.00Nov 20$8.80$10.50$9.65$13.27 09/28$9.20–$21.05$9.656
$60.00Dec 18$9.60$11.00$10.30$13.00 09/28$9.45–$21.30$10.3046
$60.00Jan 15$9.90$11.80$10.85$12.39 09/29$10.50–$21.70$10.8513
$60.00Feb 19$10.90$12.90$11.90$13.13 09/28$11.30–$22.15$11.9011
$60.00Mar 19$11.30$13.30$12.30$21.40 09/14$11.90–$22.50$12.308
$60.00Jan 21$15.40$18.00$16.70$24.02 09/21$16.50–$26.95$16.7053
$80.00Oct 16$0.00$0.75$0.38$0.02 10/02$0.05–$3.23$0.021.6K
$80.00Nov 20$0.25$1.05$0.65$0.97 10/02$0.65–$5.55$0.65670
$80.00Dec 18$1.20$1.55$1.38$1.85 09/30$1.25–$6.40$1.38171
$80.00Jan 15$1.65$2.10$1.88$1.65 10/02$1.67–$7.40$1.65210
$80.00Feb 19$2.40$4.20$3.30$4.20 10/01$2.35–$8.40$3.3055
$80.00Mar 19$2.40$3.90$3.15$7.60 09/21$3.15–$9.15$3.1520
$80.00Jan 21$7.60$10.70$9.15$10.70 09/25$8.25–$15.85$9.1578
$55.00Oct 16$12.00$14.70$13.35--$12.35–$25.00$12.002
$55.00Nov 20$13.20$14.60$13.90$14.10 10/02$13.30–$25.55$13.9021
$55.00Jan 15$13.80$15.70$14.75$20.33 08/06$14.15–$25.85$14.755
$55.00Feb 19$13.90$17.10$15.50--$14.85–$26.50$13.902
$55.00Mar 19$14.90$17.00$15.95$22.85 08/07$14.95–$26.85$15.951
$55.00Jan 21$18.20$22.50$20.35$22.00 10/01$19.65–$30.35$20.3520
$85.00Oct 16$0.00$0.25$0.13$0.60 10/02$0.03–$1.40$0.13387
$85.00Nov 20$0.15$0.75$0.45$0.39 10/02$0.33–$3.45$0.39553
$85.00Dec 18$0.40$0.95$0.68$0.65 10/02$0.65–$4.40$0.6562
$85.00Jan 15$0.95$1.30$1.13$1.65 09/29$0.98–$5.15$1.13165
$85.00Feb 19$1.10$2.70$1.90$2.35 10/02$1.63–$6.35$1.9015
$85.00Mar 19$1.40$3.20$2.30$4.60 09/24$2.30–$7.10$2.309
$85.00Jan 21$6.20$7.80$7.00$11.55 09/21$6.65–$13.80$7.0066
$50.00Nov 20$17.30$20.00$18.65$20.59 09/28$18.30–$30.40$18.656
$50.00Dec 18$17.40$20.00$18.70$28.26 08/12$18.45–$30.60$18.706
$50.00Jan 15$17.60$20.10$18.85$30.09 09/14$18.80–$30.75$18.8510
$50.00Feb 19$18.40$20.60$19.50$27.56 08/10$19.05–$31.05$19.5012
$50.00Mar 19$18.90$21.00$19.95$31.00 08/11$19.55–$31.05$19.952
$50.00Jan 21$21.10$25.50$23.30$28.00 09/02$22.30–$33.95$23.3019
$90.00Oct 16$0.00$0.75$0.38$0.05 09/24$0.03–$0.68$0.05134
$90.00Nov 20$0.15$0.30$0.22$0.50 10/02$0.20–$2.25$0.22129
$90.00Dec 18$0.10$0.80$0.45$0.36 10/02$0.33–$2.90$0.36242
$90.00Jan 15$0.50$0.95$0.73$1.00 09/29$0.68–$3.60$0.73263
$90.00Feb 19$1.05$1.65$1.35$1.90 10/01$1.17–$4.70$1.3550
$90.00Mar 19$0.90$2.00$1.45$2.05 09/29$1.45–$5.45$1.4517
$90.00Jan 21$5.10$6.60$5.85$6.72 09/28$5.85–$11.40$5.8527
$45.00Feb 19$22.70$25.10$23.90--$23.55–$35.00$22.701
$45.00Jan 21$25.70$29.00$27.35$36.50 09/17$25.25–$37.75$27.3541
$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$0.75$0.38$0.38 09/28$0.23–$1.90$0.3873
$95.00Jan 15$0.10$1.70$0.90$0.40 10/02$0.33–$2.53$0.4060
$95.00Feb 19$0.60$1.15$0.88$2.28 09/03$0.78–$3.45$0.8827
$95.00Mar 19$0.75$1.45$1.10$3.00 09/21$1.00–$3.95$1.107
$95.00Jan 21$4.10$5.60$4.85$6.45 09/25$4.85–$9.80$4.8565
$40.00Jan 15$28.10$30.60$29.35--$27.95–$40.30$28.102
$40.00Feb 19$27.70$30.00$28.85$27.92 10/02$28.15–$40.35$27.922
$40.00Jan 21$28.50$33.00$30.75$32.01 09/30$28.85–$41.75$30.7541
$100.00Oct 16$0.00$0.30$0.15$0.05 09/18$0.03–$1.00$0.053
$100.00Nov 20$0.00$0.70$0.35$0.10 10/02$0.08–$1.55$0.1097
$100.00Dec 18$0.00$0.75$0.38$0.15 09/21$0.18–$1.65$0.1531
$100.00Jan 15$0.00$0.95$0.48$0.50 10/01$0.25–$1.55$0.48134
$100.00Feb 19$0.25$1.00$0.63--$0.57–$2.95$0.255
$100.00Mar 19$0.40$1.20$0.80$0.75 10/02$0.68–$3.00$0.7541
$100.00Jan 21$3.50$4.80$4.15$5.10 10/01$3.75–$8.35$4.1558
$35.00Dec 18$32.10$36.10$34.10$44.42 09/17$32.75–$45.00$34.103
$35.00Jan 21$32.00$36.50$34.25$38.68 10/01$33.50–$46.25$34.253
$105.00Nov 20$0.00$0.75$0.38$0.45 09/17$0.23–$1.28$0.3877
$105.00Dec 18$0.00$0.75$0.38$0.40 09/10$0.35–$1.18$0.3813
$105.00Jan 15$0.00$1.00$0.50$0.30 09/30$0.18–$1.68$0.3055
$105.00Feb 19$0.05$1.60$0.83--$0.35–$1.88$0.0524
$105.00Mar 19$0.20$0.85$0.53$0.65 09/29$0.53–$2.23$0.5343
$105.00Jan 21$3.00$4.10$3.55--$3.40–$7.35$3.0034
$110.00Nov 20$0.00$0.95$0.48$0.40 09/15$0.13–$1.28$0.4044
$110.00Dec 18$0.00$0.95$0.48--$0.38–$1.48--1
$110.00Jan 15$0.00$0.95$0.48$0.38 09/25$0.38–$1.25$0.3814
$110.00Feb 19$0.00$1.40$0.70$1.45 08/21$0.38–$1.63$0.7021
$110.00Jan 21$2.20$3.70$2.95$5.85 09/01$2.88–$6.55$2.95561
$115.00Nov 20$0.00$0.95$0.48$0.21 09/29$0.13–$1.18$0.214
$115.00Dec 18$0.00$0.95$0.48$0.10 10/02$0.05–$0.50$0.10--
$115.00Jan 15$0.00$0.75$0.38$0.47 08/26$0.33–$1.38$0.38497
$115.00Feb 19$0.00$0.95$0.48$1.05 08/06$0.20–$1.85$0.4813
$115.00Mar 19$0.00$0.95$0.48--$0.30–$1.98--15
$115.00Jan 21$2.10$3.30$2.70$4.95 08/06$2.55–$5.65$2.7012
$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$0.30–$1.25$0.3815
$120.00Feb 19$0.00$0.95$0.48$0.53 08/26$0.23–$1.55$0.482
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Oct 16$1.00$2.45$1.73$3.37 10/02$0.40–$3.30$1.73204
$70.00Nov 20$4.50$5.30$4.90$5.76 10/02$1.95–$5.65$4.90181
$70.00Dec 18$4.20$6.00$5.10$4.50 08/27$2.33–$6.20$4.5031
$70.00Jan 15$5.60$6.50$6.05$5.59 09/30$2.80–$6.65$5.60380
$70.00Feb 19$5.90$8.50$7.20$7.90 10/02$3.85–$8.05$7.2039
$70.00Mar 19$7.00$8.20$7.60$5.65 08/20$4.25–$8.45$7.0011
$70.00Jan 21$11.40$13.60$12.50$12.00 10/02$8.90–$12.75$12.0060
$65.00Oct 16$0.20$0.50$0.35$0.80 10/02$0.10–$1.33$0.35123
$65.00Nov 20$2.30$2.65$2.47$3.20 10/02$1.05–$3.08$2.47237
$65.00Dec 18$2.85$3.60$3.23$3.10 09/30$1.33–$4.30$3.1044
$65.00Jan 15$2.80$5.60$4.20$3.60 09/28$1.70–$4.35$3.60175
$65.00Feb 19$3.70$5.30$4.50$4.10 10/01$2.50–$5.50$4.10138
$65.00Mar 19$3.90$5.80$4.85$4.67 10/01$2.85–$5.55$4.6723
$65.00Jan 21$8.90$10.00$9.45$7.30 09/21$6.35–$9.80$8.9040
$75.00Oct 16$5.70$7.30$6.50$4.05 10/01$1.27–$7.40$5.70166
$75.00Nov 20$7.50$8.50$8.00$9.27 10/02$3.43–$9.15$8.00230
$75.00Dec 18$8.20$9.50$8.85$5.55 09/24$4.05–$9.45$8.208
$75.00Jan 15$8.60$10.40$9.50$7.20 09/25$4.65–$9.85$8.60839
$75.00Feb 19$9.00$11.50$10.25$8.35 09/25$6.00–$11.25$9.00139
$75.00Mar 19$9.40$12.10$10.75$9.47 09/08$6.25–$11.55$9.4722
$75.00Jan 21$13.60$16.70$15.15$9.61 09/17$10.80–$16.50$13.6051
$60.00Oct 16$0.00$0.75$0.38$0.08 09/15$0.08–$1.10$0.0829
$60.00Nov 20$0.90$1.45$1.18$1.45 10/02$0.45–$1.43$1.18175
$60.00Dec 18$1.35$2.00$1.68$0.85 09/21$0.70–$1.90$1.35213
$60.00Jan 15$1.75$2.45$2.10$2.12 10/02$0.90–$3.03$2.10197
$60.00Feb 19$2.70$3.50$3.10$2.45 09/10$1.58–$3.35$2.7050
$60.00Mar 19$3.10$3.70$3.40$3.70 10/02$1.88–$4.00$3.4015
$60.00Jan 21$6.80$10.00$8.40$7.00 10/01$5.20–$8.40$7.0038
$80.00Oct 16$10.60$12.40$11.50$10.05 10/02$3.13–$12.25$10.60--
$80.00Nov 20$11.70$13.50$12.60$10.20 10/01$5.75–$13.30$11.7075
$80.00Dec 18$12.10$13.30$12.70$11.48 09/30$6.40–$13.40$12.105
$80.00Jan 15$12.20$14.20$13.20$11.54 09/28$6.80–$13.85$12.20126
$80.00Feb 19$12.50$15.10$13.80$12.20 10/01$8.10–$14.60$12.5066
$80.00Mar 19$13.40$15.50$14.45$11.81 08/26$8.55–$14.95$13.407
$80.00Jan 21$17.00$20.00$18.50$14.50 09/21$13.30–$18.50$17.0049
$55.00Nov 20$0.20$0.85$0.53$0.55 10/02$0.20–$0.75$0.53152
$55.00Dec 18$0.40$1.00$0.70$0.85 10/02$0.38–$0.98$0.7097
$55.00Jan 15$0.85$1.35$1.10$1.10 10/02$0.53–$1.23$1.1041
$55.00Feb 19$1.60$2.00$1.80$1.63 09/30$0.93–$2.00$1.63227
$55.00Mar 19$1.75$2.50$2.13$1.85 09/30$1.13–$2.40$1.85104
$55.00Jan 21$5.10$8.00$6.55$5.18 09/28$4.00–$6.55$5.1885
$85.00Oct 16$15.50$17.70$16.60$10.23 09/24$6.05–$17.20$15.50--
$85.00Nov 20$16.10$18.70$17.40$18.30 10/02$8.55–$18.90$17.4059
$85.00Dec 18$16.30$18.30$17.30$17.74 10/02$9.20–$17.80$17.306
$85.00Jan 15$16.60$18.70$17.65$18.00 10/02$9.70–$18.35$17.65103
$85.00Feb 19$17.30$19.80$18.55$16.87 09/29$10.75–$18.65$17.3039
$85.00Mar 19$16.80$19.70$18.25$18.80 10/02$11.50–$19.15$18.2518
$85.00Jan 21$20.50$23.40$21.95$19.20 08/12$16.10–$22.15$20.5019
$50.00Nov 20$0.00$0.75$0.38$0.28 08/25$0.08–$1.13$0.28264
$50.00Dec 18$0.15$0.75$0.45$0.25 09/15$0.20–$1.38$0.2568
$50.00Jan 15$0.15$0.95$0.55$0.40 09/21$0.25–$1.33$0.4068
$50.00Feb 19$0.55$1.40$0.98$1.05 10/02$0.55–$1.20$0.98162
$50.00Mar 19$0.80$1.50$1.15$1.40 10/02$0.65–$2.20$1.1528
$50.00Jan 21$3.40$4.90$4.15$4.25 10/02$2.90–$4.35$4.1547
$90.00Nov 20$20.30$23.40$21.85$18.20 09/25$12.15–$22.70$20.3018
$90.00Dec 18$21.00$23.10$22.05$19.78 08/05$12.60–$22.40$21.001
$90.00Jan 15$21.10$22.80$21.95$14.55 08/20$13.15–$22.70$21.1013
$90.00Feb 19$21.70$24.20$22.95$14.10 09/15$14.05–$22.95$21.7030
$90.00Jan 21$24.00$27.30$25.65$22.69 09/25$19.25–$25.95$24.0059
$45.00Nov 20$0.00$0.75$0.38$0.15 09/08$0.38–$1.10$0.1518
$45.00Dec 18$0.00$0.95$0.48$0.17 08/21$0.30–$1.15$0.1713
$45.00Jan 15$0.00$0.75$0.38$0.29 09/01$0.15–$1.23$0.29116
$45.00Feb 19$0.10$0.95$0.53$0.53 10/02$0.28–$1.28$0.5324
$45.00Mar 19$0.25$1.65$0.95$1.34 08/06$0.48–$1.55$0.9511
$45.00Jan 21$1.80$3.40$2.60$2.65 09/03$2.55–$3.63$2.60107
$95.00Nov 20$25.70$28.30$27.00--$15.90–$27.45$25.703
$95.00Dec 18$25.80$28.20$27.00$21.89 09/25$16.70–$27.45$25.80--
$95.00Jan 15$25.90$28.50$27.20$25.74 09/29$17.00–$27.30$25.9035
$95.00Feb 19$24.80$28.10$26.45--$17.85–$28.05$24.805
$95.00Jan 21$28.50$31.50$30.00--$22.10–$30.00$28.504
$40.00Oct 16$0.00$2.15$1.08$0.03 10/01$0.38–$1.08$0.031
$40.00Nov 20$0.00$0.95$0.48$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$0.05$1.55$0.80$0.20 09/10$0.15–$1.13$0.20502
$40.00Feb 19$0.00$0.95$0.48--$0.13–$1.18--13
$40.00Mar 19$0.00$1.75$0.88--$0.28–$1.25--1
$40.00Jan 21$1.45$3.10$2.28$2.95 08/07$1.55–$2.42$2.28559
$100.00Nov 20$30.00$33.30$31.65$29.70 09/30$20.50–$32.35$30.009
$100.00Dec 18$30.00$33.10$31.55$29.80 09/30$21.00–$32.75$30.001
$100.00Jan 15$30.60$33.30$31.95--$21.00–$32.15$30.6058
$100.00Feb 19$30.20$32.90$31.55$27.81 08/07$21.95–$32.85$30.201
$100.00Jan 21$32.50$35.50$34.00$29.35 08/12$25.50–$34.35$32.5017
$35.00Dec 18$0.00$1.35$0.68--$0.38–$1.13--5
$35.00Jan 15$0.00$0.95$0.48--$0.35–$1.08--3
$35.00Feb 19$0.00$2.15$1.08$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$35.00$37.70$36.35$32.25 09/04$24.95–$37.80$35.00--
$105.00Jan 15$34.80$37.90$36.35$30.42 09/10$25.50–$37.60$34.8034
$105.00Feb 19$35.10$37.90$36.50$30.73 09/10$26.50–$37.70$35.103
$105.00Mar 19$35.10$38.40$36.75$33.03 09/09$26.50–$37.55$35.107
$105.00Jan 21$37.00$39.60$38.30$34.75 09/04$29.30–$38.75$37.0025
$110.00Feb 19$40.00$42.60$41.30--$31.25–$42.65$40.002
$110.00Jan 21$40.00$44.50$42.25--$33.50–$43.50$40.0010
$120.00Jan 21$49.30$54.00$51.65--$41.60–$53.00$49.303
$125.00Jan 21$54.00$58.50$56.25--$46.05–$57.50$54.004
$130.00Jan 21$59.00$63.50$61.25--$50.55–$62.50$59.003
$135.00Jan 21$64.00$68.50$66.25--$55.15–$67.50$64.001

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 75
Total Puts 86
Put/Call Ratio 1.15
Net Difference -11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,363
Total Puts 696
Average Put/Call Ratio 0.59
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