Tour v531
BAH
BOOZ ALLEN HAMILTON Class A
$72.87 +6.09%
(10/7 18:08) ◀
|
Thursday, October 8, 2026 (6:08pm)
January 2026
|
▶ (10/12 18:08)
◀ 10/8 18:08 ▶

Option Volume

Detail
ℹ
Current (10/08) 844
Calls: 708 (84%)
Puts: 136 (16%)
Prior (10/07) 161
Calls: 75 (47%)
Puts: 86 (53%)
Current vs Prior +424.22%
Calls: +844.00% (Calls)
Puts: +58.14% (Puts)
Prior 7-Day Total 1,900
Calls: 1,263 (66%)
Puts: 637 (34%)
Prior 7-Day Average 271
Calls: 180 (66%)
Puts: 91 (34%)
Current vs Prior 7-Day Avg +210.95%
Calls: +292.40%
Puts: +49.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $158.7K
Calls: $122.1K (77%)
Puts: $36.6K (23%)
Prior (10/07) $63.9K
Calls: $20.8K (33%)
Puts: $43.0K (67%)
Current vs Prior +148.55%
Calls: +485.69%
Puts: -14.86%
Prior 7-Day Total $662.2K
Calls: $344.1K (52%)
Puts: $318.2K (48%)
Prior 7-Day Average $94.6K
Calls: $49.2K (52%)
Puts: $45.5K (48%)
Current vs Prior 7-Day Avg +67.75%
Calls: +148.39%
Puts: -19.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.19
Prior (10/07) 1.15
Current vs Prior -83.25%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -69.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 16,725
Calls: 9,170 (55%)
Puts: 7,555 (45%)
Prior (10/07) 16,666
Calls: 9,137 (55%)
Puts: 7,529 (45%)
Current vs Prior +0.35%
Prior 7-Day Total 89,524
Calls: 50,009 (56%)
Puts: 39,515 (44%)
Prior 7-Day Average 12,789
Calls: 7,144 (56%)
Puts: 5,645 (44%)
Current vs Prior 7-Day Avg +30.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.46% | 12.42%5.46% | 12.42%
Prior 4.00% | 12.45%4.00% | 12.45%
Current vs Prior +36.43% | -0.22%+36.43% | -0.22%
Prior 7-Day Avg 5.80% | 12.81%5.80% | 12.81%
Current vs 7-Day Avg -5.84% | -3.02%-5.84% | -3.02%
Prior 7-Day Eod 4.00% | 12.45%4.00% | 12.45%
Current vs 7-Day Eod +36.43% | -0.22%+36.43% | -0.22%
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

Strong bullish conviction with 77% of dollar volume in calls ($122.1K) vs puts ($36.6K). Massive premium surge with dollar volume up 149% vs prior. Dollar volume significantly above 7-day average (68% higher). Unusually high activity with volume up 424% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.6%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 205.606.10$5.858.5%100.62116
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. 9 found (avg delta 0.80, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 163.003.70$3.3520.9%151.0036
$55.00Nov 2016.3018.70$17.5013.7%--1.0021
$65.00Nov 208.7010.10$9.4014.9%--0.8032
$70.00Nov 205.606.10$5.858.5%100.62116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 2017.3019.70$18.5013.0%--0.9218
$85.00Nov 2012.1013.70$12.9012.4%10.8459
$75.00Oct 162.354.70$3.5366.6%10.78163
$80.00Nov 207.809.80$8.8022.7%--0.7375
$75.00Nov 205.306.20$5.7515.7%--0.56230

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 586, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 160.000.05$0.03166.7%2030.021.6K
$75.00Oct 160.100.80$0.45155.6%1510.22145
$85.00Nov 200.700.90$0.8025.0%430.15553
$75.00Nov 203.103.50$3.3012.1%400.43152
$90.00Nov 200.150.50$0.33106.1%250.07128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 160.450.65$0.5536.4%300.27187
$60.00Nov 200.500.90$0.7057.1%280.11188
$65.00Oct 160.000.15$0.08187.5%170.04118
$75.00Oct 162.354.70$3.5366.6%10.78163
$65.00Nov 201.251.70$1.4830.4%10.22249

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 0.72, avg 4.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Oct 16$2.90$2.10$2.90100%0.72$72.90
$70.00$75.00Nov 20$2.55$2.45$2.5562%0.96$72.55
$80.00$85.00Nov 20$0.80$4.20$0.8026%5.25$80.80
$85.00$90.00Nov 20$0.47$4.53$0.4715%9.64$85.47
$75.00$80.00Nov 20$1.70$3.30$1.7043%1.94$76.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Nov 20$3.05$1.95$3.0573%0.64$76.95
$60.00$55.00Nov 20$0.37$4.63$0.3711%12.51$59.63
$75.00$70.00Oct 16$2.98$2.02$2.9878%0.68$72.02
$65.00$60.00Nov 20$0.78$4.22$0.7822%5.41$64.22
$70.00$65.00Oct 16$0.47$4.53$0.4727%9.64$69.53

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 0.22)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$80.00Oct 16$0.42$0.42$4.5878%0.09$75.42
$75.00$80.00Nov 20$1.70$1.70$3.3057%0.52$76.70
$85.00$90.00Nov 20$0.47$0.47$4.5385%0.10$85.47
$80.00$85.00Nov 20$0.80$0.80$4.2074%0.19$80.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$1.65$1.65$3.3562%0.49$68.35
$70.00$65.00Oct 16$0.47$0.47$4.5373%0.10$69.53
$65.00$60.00Nov 20$0.78$0.78$4.2278%0.18$64.22
$60.00$55.00Nov 20$0.37$0.37$4.6389%0.08$59.63

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. 5 found (cheapest 5.35% of stock, avg 9.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Oct 16$3.35$0.55$3.90$66.10$73.905.35%
$75.00Oct 16$0.45$3.53$3.98$71.02$78.985.46%
$70.00Nov 20$5.85$3.13$8.98$61.02$78.9812.32%
$75.00Nov 20$3.30$5.75$9.05$65.95$84.0512.42%
$80.00Nov 20$1.60$8.80$10.40$69.60$90.4014.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.91% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$55.00Nov 20$0.33$0.33$0.66$54.34$90.66
$75.00$70.00Oct 16$0.45$0.55$1.00$69.00$76.00
$90.00$60.00Nov 20$0.33$0.70$1.03$58.97$91.03
$90.00$70.00Oct 16$0.38$0.55$0.93$69.07$90.93
$85.00$55.00Nov 20$0.80$0.33$1.13$53.87$86.13
$85.00$60.00Nov 20$0.80$0.70$1.50$58.50$86.50
$90.00$65.00Nov 20$0.33$1.48$1.81$63.19$91.81
$85.00$65.00Nov 20$0.80$1.48$2.28$62.72$87.28
$80.00$55.00Nov 20$1.60$0.33$1.93$53.07$81.93
$80.00$60.00Nov 20$1.60$0.70$2.30$57.70$82.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.20, avg credit $1.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6085/90Nov 20$0.84$4.1674%0.20$59.16$85.84
60/6585/90Nov 20$1.25$3.7563%0.33$63.75$86.25
55/6080/85Nov 20$1.17$3.8362%0.31$58.83$81.17
60/6580/85Nov 20$1.58$3.4252%0.46$63.42$81.58
65/7075/80Oct 16$0.89$4.1151%0.22$69.11$75.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 1.02, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$2.48$2.5298%1.02
$80.00$85.00$90.00Nov 20$0.33$4.6719%14.15
$70.00$75.00$80.00Nov 20$0.85$4.1535%4.88
$75.00$80.00$85.00Oct 16$0.42$4.5821%10.90
$65.00$70.00$75.00Nov 20$1.00$4.0036%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.43$4.5734%10.63
$65.00$70.00$75.00Oct 16$2.51$2.4974%0.99
$60.00$65.00$70.00Oct 16$0.54$4.4622%8.26
$65.00$70.00$75.00Nov 20$0.97$4.0334%4.15
$55.00$60.00$65.00Nov 20$0.41$4.5916%11.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.30, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$65.001:2Nov 20-$1.30$8.70
$70.00$75.001:2Nov 20-$0.75$4.25
$65.00$70.001:2Nov 20-$2.30$2.70
$80.00$85.001:2Nov 20$0.00$5.00
$80.00$85.001:2Oct 16-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 20-$0.51$4.49
$80.00$75.001:2Nov 20-$2.70$2.30
$65.00$60.001:2Oct 16-$0.22$4.78
$85.00$80.001:2Nov 20-$4.70$0.30
$70.00$65.001:2Nov 20$0.17$4.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.25%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$3.100.432.9%4.25%7.18%40152
$80.00Nov 20$1.400.279.8%1.92%11.71%11671
$85.00Nov 20$0.700.1516.6%0.96%17.61%43553
$90.00Nov 20$0.150.0723.5%0.21%23.71%25128
$75.00Oct 16$0.100.222.9%0.14%3.06%151145

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 $35.00 01-21 call last traded $38.68 on 10/01 (now $37.80/$40.40) — try a limit near $38.68. Also watch the $40.00 02-19 call last traded $27.92 on 10/02 (now $31.90/$34.10) — try a limit near $31.90; the $35.00 12-18 call last traded $44.42 on 09/17 (now $36.60/$39.20) — try a limit near $37.90. Most tradeable put: the $80.00 01-21 put last traded $14.50 on 09/21 (now $15.60/$16.70) — try a limit near $15.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$0.10$0.80$0.45$0.15 10/02$0.10–$6.60$0.15145
$75.00Nov 20$3.10$3.50$3.30$1.68 10/02$1.27–$8.65$3.10152
$75.00Dec 18$3.70$4.40$4.05$2.22 10/02$2.23–$9.00$3.7047
$75.00Jan 15$4.40$5.20$4.80$7.10 09/24$2.42–$10.20$4.80115
$75.00Feb 19$5.70$6.50$6.10$6.00 10/01$3.80–$11.35$6.0054
$75.00Mar 19$6.30$7.40$6.85$11.35 09/17$4.45–$11.85$6.85101
$75.00Jan 21$10.70$13.60$12.15$10.00 10/02$10.05–$17.75$10.7050
$70.00Oct 16$3.00$3.70$3.35$0.90 10/02$0.90–$10.45$3.0036
$70.00Nov 20$5.60$6.10$5.85$3.00 10/02$2.93–$12.20$5.60116
$70.00Dec 18$5.70$6.90$6.30$4.80 09/30$3.90–$12.70$5.706
$70.00Jan 15$6.80$7.70$7.25$9.90 09/10$4.85–$13.40$7.2513
$70.00Feb 19$7.70$9.00$8.35$6.90 10/02$5.65–$14.35$7.7068
$70.00Mar 19$8.20$9.70$8.95$12.69 09/21$6.45–$15.05$8.9534
$70.00Jan 21$13.10$15.80$14.45$18.18 09/21$12.10–$20.40$14.45121
$80.00Oct 16$0.00$0.05$0.03$0.02 10/02$0.03–$3.23$0.021.6K
$80.00Nov 20$1.40$1.80$1.60$0.97 10/02$0.65–$5.55$1.40671
$80.00Dec 18$1.10$2.60$1.85$1.85 09/30$1.25–$6.40$1.85171
$80.00Jan 15$2.75$3.40$3.08$1.65 10/02$1.67–$7.40$2.75211
$80.00Feb 19$3.90$4.50$4.20$4.20 10/01$2.35–$8.40$4.2055
$80.00Mar 19$4.40$5.40$4.90$7.60 09/21$3.15–$9.15$4.9020
$80.00Jan 21$9.50$11.60$10.55$10.70 09/25$8.25–$15.85$10.5578
$65.00Oct 16$6.40$9.10$7.75$10.30 09/02$3.45–$15.55$7.753
$65.00Nov 20$8.70$10.10$9.40$5.70 10/02$5.60–$16.50$8.7032
$65.00Dec 18$9.30$10.40$9.85$6.70 10/02$6.25–$16.85$9.30147
$65.00Jan 15$10.00$12.00$11.00$14.90 08/10$7.25–$17.10$11.0065
$65.00Feb 19$10.30$12.40$11.35$8.10 10/02$8.15–$18.35$10.307
$65.00Jan 21$15.70$19.80$17.75$17.20 10/01$14.05–$23.40$17.2015
$85.00Oct 16$0.00$0.05$0.03$0.60 10/02$0.03–$1.40$0.03386
$85.00Nov 20$0.70$0.90$0.80$0.39 10/02$0.33–$3.45$0.70553
$85.00Dec 18$0.50$1.50$1.00$0.65 10/02$0.65–$4.40$0.6562
$85.00Jan 15$1.60$2.15$1.88$1.65 09/29$0.98–$5.15$1.65159
$85.00Feb 19$2.65$3.10$2.88$2.35 10/02$1.63–$6.35$2.6515
$85.00Mar 19$2.80$3.80$3.30$4.60 09/24$2.30–$7.10$3.309
$85.00Jan 21$7.80$11.30$9.55$11.55 09/21$6.65–$13.80$9.5566
$60.00Nov 20$12.30$14.10$13.20$13.27 09/28$9.20–$21.05$13.206
$60.00Dec 18$12.60$14.50$13.55$13.00 09/28$9.45–$21.30$13.0046
$60.00Jan 15$13.10$15.10$14.10$12.39 09/29$10.50–$21.70$13.1013
$60.00Feb 19$13.40$16.60$15.00$13.13 09/28$11.30–$22.15$13.4011
$60.00Mar 19$14.30$16.40$15.35$21.40 09/14$11.90–$22.50$15.358
$60.00Jan 21$18.40$22.50$20.45$24.02 09/21$16.50–$26.95$20.4553
$90.00Oct 16$0.00$0.75$0.38$0.05 09/24$0.03–$0.68$0.05134
$90.00Nov 20$0.15$0.50$0.33$0.50 10/02$0.20–$2.25$0.33128
$90.00Dec 18$0.60$0.80$0.70$0.36 10/02$0.33–$2.90$0.60242
$90.00Jan 15$0.60$1.55$1.08$1.00 09/29$0.68–$3.60$1.00263
$90.00Feb 19$1.75$2.10$1.93$1.90 10/01$1.17–$4.70$1.9050
$90.00Mar 19$1.65$2.70$2.17$2.05 09/29$1.45–$5.45$2.0517
$90.00Jan 21$6.50$8.00$7.25$6.72 09/28$5.85–$11.40$6.7227
$55.00Oct 16$15.90$18.50$17.20--$12.35–$25.00$15.902
$55.00Nov 20$16.30$18.70$17.50$14.10 10/02$13.30–$25.55$16.3021
$55.00Jan 15$16.70$19.60$18.15$20.33 08/06$14.15–$25.85$18.155
$55.00Feb 19$17.90$19.80$18.85--$14.85–$26.50$17.902
$55.00Mar 19$18.40$20.30$19.35$22.85 08/07$14.95–$26.85$19.351
$55.00Jan 21$21.40$25.50$23.45$22.00 10/01$19.65–$30.35$22.0020
$95.00Oct 16$0.00$1.00$0.50$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$0.30$0.45$0.38$0.38 09/28$0.23–$1.90$0.3873
$95.00Jan 15$0.35$1.25$0.80$0.40 10/02$0.33–$2.53$0.4060
$95.00Feb 19$1.10$1.50$1.30$2.28 09/03$0.78–$3.45$1.3027
$95.00Mar 19$1.20$2.05$1.63$3.00 09/21$1.00–$3.95$1.637
$95.00Jan 21$5.30$6.90$6.10$6.45 09/25$4.85–$9.80$6.1069
$50.00Nov 20$21.70$25.10$23.40$20.59 09/28$18.30–$30.40$21.706
$50.00Dec 18$21.80$24.30$23.05$28.26 08/12$18.45–$30.60$23.056
$50.00Jan 15$21.30$23.80$22.55$30.09 09/14$18.80–$30.75$22.5510
$50.00Feb 19$21.70$24.70$23.20$27.56 08/10$19.05–$31.05$23.2012
$50.00Mar 19$21.90$25.00$23.45$31.00 08/11$19.55–$31.05$23.452
$50.00Jan 21$24.70$28.20$26.45$28.00 09/02$22.30–$33.95$26.4519
$100.00Oct 16$0.00$2.15$1.08$0.05 09/18$0.03–$1.08$0.053
$100.00Nov 20$0.00$0.65$0.33$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$0.10$0.70$0.40$0.50 10/01$0.25–$1.55$0.40134
$100.00Feb 19$0.50$1.15$0.83--$0.57–$2.95$0.505
$100.00Mar 19$0.80$2.25$1.53$0.75 10/02$0.68–$3.00$0.8041
$100.00Jan 21$4.20$5.90$5.05$5.10 10/01$3.75–$8.35$5.0565
$45.00Feb 19$26.30$29.10$27.70--$23.55–$35.00$26.301
$45.00Jan 21$28.00$32.20$30.10$36.50 09/17$25.25–$37.75$30.1041
$105.00Nov 20$0.00$1.15$0.57$0.45 09/17$0.23–$1.28$0.4577
$105.00Dec 18$0.00$0.75$0.38$0.40 09/10$0.35–$1.18$0.3813
$105.00Jan 15$0.00$1.55$0.78$0.30 09/30$0.18–$1.68$0.3055
$105.00Feb 19$0.25$1.05$0.65--$0.35–$1.88$0.2524
$105.00Mar 19$0.40$2.20$1.30$0.65 09/29$0.53–$2.23$0.6543
$105.00Jan 21$3.60$5.00$4.30--$3.40–$7.35$3.6034
$40.00Jan 15$31.00$34.30$32.65--$27.95–$40.30$31.002
$40.00Feb 19$31.90$34.10$33.00$27.92 10/02$28.15–$40.35$31.902
$40.00Jan 21$32.10$35.90$34.00$32.01 09/30$28.85–$41.75$32.1041
$110.00Nov 20$0.00$1.15$0.57$0.40 09/15$0.13–$1.28$0.4044
$110.00Dec 18$0.00$0.75$0.38--$0.38–$1.48--1
$110.00Jan 15$0.00$1.45$0.73$0.38 09/25$0.38–$1.25$0.3814
$110.00Feb 19$0.10$0.95$0.53$1.45 08/21$0.38–$1.63$0.5321
$110.00Jan 21$3.00$4.60$3.80$5.85 09/01$2.88–$6.55$3.80561
$35.00Dec 18$36.60$39.20$37.90$44.42 09/17$32.75–$45.00$37.903
$35.00Jan 21$37.80$40.40$39.10$38.68 10/01$33.50–$46.25$38.683
$115.00Nov 20$0.00$1.35$0.68$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$0.95$0.48$0.47 08/26$0.33–$1.38$0.47497
$115.00Feb 19$0.00$0.90$0.45$1.05 08/06$0.20–$1.85$0.4513
$115.00Mar 19$0.00$2.50$1.25--$0.30–$1.98--15
$115.00Jan 21$2.00$3.80$2.90$4.95 08/06$2.55–$5.65$2.9012
$120.00Nov 20$0.00$1.40$0.70$0.40 08/06$0.18–$1.15$0.4038
$120.00Jan 15$0.00$1.20$0.60$0.75 09/28$0.30–$1.25$0.6015
$120.00Feb 19$0.00$1.00$0.50$0.53 08/26$0.23–$1.55$0.502
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$2.35$4.70$3.53$4.05 10/01$1.27–$7.40$3.53163
$75.00Nov 20$5.30$6.20$5.75$9.27 10/02$3.43–$9.15$5.75230
$75.00Dec 18$6.00$6.90$6.45$5.55 09/24$4.05–$9.45$6.008
$75.00Jan 15$5.90$7.40$6.65$7.20 09/25$4.65–$9.85$6.65839
$75.00Feb 19$7.10$8.80$7.95$8.35 09/25$6.00–$11.25$7.95139
$75.00Mar 19$7.30$9.30$8.30$9.47 09/08$6.25–$11.55$8.3022
$75.00Jan 21$11.60$13.80$12.70$9.61 09/17$10.80–$16.50$11.6051
$70.00Oct 16$0.45$0.65$0.55$3.37 10/02$0.40–$3.30$0.55187
$70.00Nov 20$2.75$3.50$3.13$5.76 10/02$1.95–$5.65$3.13199
$70.00Dec 18$3.30$4.20$3.75$4.50 08/27$2.33–$6.20$3.7531
$70.00Jan 15$4.00$4.90$4.45$5.59 09/30$2.80–$6.65$4.45380
$70.00Feb 19$4.90$6.20$5.55$7.90 10/02$3.85–$8.05$5.5541
$70.00Mar 19$4.70$6.70$5.70$5.65 08/20$4.25–$8.45$5.6511
$70.00Jan 21$10.30$11.20$10.75$12.00 10/02$8.90–$12.75$10.7560
$80.00Oct 16$6.70$8.50$7.60$10.05 10/02$3.13–$12.25$7.60--
$80.00Nov 20$7.80$9.80$8.80$10.20 10/01$5.75–$13.30$8.8075
$80.00Dec 18$8.90$10.80$9.85$11.48 09/30$6.40–$13.40$9.854
$80.00Jan 15$9.50$11.30$10.40$11.54 09/28$6.80–$13.85$10.40126
$80.00Feb 19$10.50$12.40$11.45$12.20 10/01$8.10–$14.60$11.4566
$80.00Mar 19$11.00$13.10$12.05$11.81 08/26$8.55–$14.95$11.817
$80.00Jan 21$15.60$16.70$16.15$14.50 09/21$13.30–$18.50$15.6049
$65.00Oct 16$0.00$0.15$0.08$0.80 10/02$0.08–$1.33$0.08118
$65.00Nov 20$1.25$1.70$1.48$3.20 10/02$1.05–$3.08$1.48249
$65.00Dec 18$1.80$2.50$2.15$3.10 09/30$1.33–$4.30$2.1544
$65.00Jan 15$1.70$3.60$2.65$3.60 09/28$1.70–$4.35$2.65175
$65.00Feb 19$3.30$4.10$3.70$4.10 10/01$2.50–$5.50$3.70138
$65.00Mar 19$3.00$4.70$3.85$4.67 10/01$2.85–$5.55$3.8523
$65.00Jan 21$8.10$8.90$8.50$7.30 09/21$6.35–$9.80$8.1040
$85.00Oct 16$11.80$13.50$12.65$10.23 09/24$6.05–$17.20$11.80--
$85.00Nov 20$12.10$13.70$12.90$18.30 10/02$8.55–$18.90$12.9059
$85.00Dec 18$12.60$14.80$13.70$17.74 10/02$9.20–$17.80$13.706
$85.00Jan 15$12.70$15.20$13.95$18.00 10/02$9.70–$18.35$13.95103
$85.00Feb 19$14.10$16.10$15.10$16.87 09/29$10.75–$18.65$15.1039
$85.00Mar 19$14.30$16.40$15.35$18.80 10/02$11.50–$19.15$15.3518
$85.00Jan 21$18.30$22.00$20.15$19.20 08/12$16.10–$22.15$19.2019
$60.00Oct 16$0.00$0.30$0.15$0.08 09/15$0.08–$1.10$0.0829
$60.00Nov 20$0.50$0.90$0.70$1.45 10/02$0.45–$1.43$0.70188
$60.00Dec 18$0.80$1.35$1.08$0.85 09/21$0.70–$1.90$0.85214
$60.00Jan 15$1.10$1.75$1.43$2.12 10/02$0.90–$3.03$1.43197
$60.00Feb 19$1.95$2.55$2.25$2.45 09/10$1.58–$3.35$2.2550
$60.00Mar 19$2.15$3.10$2.63$3.70 10/02$1.88–$4.00$2.6315
$60.00Jan 21$6.10$7.10$6.60$7.00 10/01$5.20–$8.40$6.6038
$90.00Nov 20$17.30$19.70$18.50$18.20 09/25$12.15–$22.70$18.2018
$90.00Dec 18$17.00$19.70$18.35$19.78 08/05$12.60–$22.40$18.351
$90.00Jan 15$17.10$19.50$18.30$14.55 08/20$13.15–$22.70$17.1013
$90.00Feb 19$18.30$20.70$19.50$14.10 09/15$14.05–$22.95$18.3030
$90.00Jan 21$21.80$24.40$23.10$22.69 09/25$19.25–$25.95$22.6959
$55.00Nov 20$0.00$0.65$0.33$0.55 10/02$0.20–$0.73$0.33152
$55.00Dec 18$0.25$0.95$0.60$0.85 10/02$0.38–$0.98$0.6097
$55.00Jan 15$0.35$1.20$0.77$1.10 10/02$0.53–$1.15$0.7741
$55.00Feb 19$0.85$1.65$1.25$1.63 09/30$0.93–$2.00$1.25227
$55.00Mar 19$1.20$1.95$1.58$1.85 09/30$1.13–$2.40$1.58104
$55.00Jan 21$4.40$5.80$5.10$5.18 09/28$4.00–$6.55$5.1085
$95.00Nov 20$22.10$23.60$22.85--$15.90–$27.45$22.103
$95.00Dec 18$22.20$24.60$23.40$21.89 09/25$16.70–$27.45$22.20--
$95.00Jan 15$21.90$24.80$23.35$25.74 09/29$17.00–$27.30$23.3535
$95.00Feb 19$22.30$24.60$23.45--$17.85–$28.05$22.305
$95.00Jan 21$24.10$28.10$26.10--$22.10–$30.00$24.104
$50.00Nov 20$0.00$0.95$0.48$0.28 08/25$0.08–$1.13$0.28264
$50.00Dec 18$0.00$0.40$0.20$0.25 09/15$0.20–$1.38$0.2068
$50.00Jan 15$0.05$0.95$0.50$0.40 09/21$0.25–$1.33$0.4068
$50.00Feb 19$0.30$1.05$0.68$1.05 10/02$0.55–$1.13$0.68162
$50.00Mar 19$0.60$2.05$1.33$1.40 10/02$0.65–$2.20$1.3328
$50.00Jan 21$3.20$3.90$3.55$4.25 10/02$2.90–$4.35$3.5547
$100.00Nov 20$26.80$29.20$28.00$29.70 09/30$20.50–$32.35$28.009
$100.00Dec 18$27.10$29.40$28.25$29.80 09/30$21.00–$32.75$28.251
$100.00Jan 15$26.80$29.50$28.15--$21.00–$32.15$26.8058
$100.00Feb 19$26.60$29.20$27.90$27.81 08/07$21.95–$32.85$27.811
$100.00Jan 21$29.50$32.00$30.75$29.35 08/12$25.50–$34.35$29.5023
$45.00Nov 20$0.00$0.95$0.48$0.15 09/08$0.38–$1.10$0.1518
$45.00Dec 18$0.00$0.75$0.38$0.17 08/21$0.30–$1.15$0.1713
$45.00Jan 15$0.00$1.05$0.53$0.29 09/01$0.15–$1.23$0.29116
$45.00Feb 19$0.10$1.25$0.68$0.53 10/02$0.28–$1.28$0.5324
$45.00Mar 19$0.00$1.25$0.63$1.34 08/06$0.48–$1.55$0.6311
$45.00Jan 21$1.90$2.90$2.40$2.65 09/03$2.40–$3.05$2.40107
$105.00Nov 20$31.80$34.30$33.05$32.25 09/04$24.95–$37.80$32.25--
$105.00Jan 15$31.90$34.40$33.15$30.42 09/10$25.50–$37.60$31.9034
$105.00Feb 19$30.70$34.00$32.35$30.73 09/10$26.50–$37.70$30.733
$105.00Mar 19$31.90$34.70$33.30$33.03 09/09$26.50–$37.55$33.037
$105.00Jan 21$32.50$36.70$34.60$34.75 09/04$29.30–$38.75$34.6025
$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$0.95$0.48$0.20 08/18$0.38–$1.13$0.204
$40.00Jan 15$0.00$1.00$0.50$0.20 09/10$0.15–$1.13$0.20502
$40.00Feb 19$0.00$1.00$0.50--$0.13–$1.18--13
$40.00Mar 19$0.00$1.80$0.90--$0.28–$1.25--1
$40.00Jan 21$1.10$3.30$2.20$2.95 08/07$1.55–$2.42$2.20559
$110.00Feb 19$36.20$39.50$37.85--$31.25–$42.65$36.202
$110.00Jan 21$36.50$40.50$38.50--$33.50–$43.50$36.5010
$35.00Dec 18$0.00$2.20$1.10--$0.38–$1.13--5
$35.00Jan 15$0.00$1.15$0.57--$0.35–$1.08--3
$35.00Feb 19$0.00$1.00$0.50$0.19 08/21$0.10–$1.13$0.198
$35.00Jan 21$0.00$3.10$1.55--$0.88–$1.88--12
$120.00Jan 21$46.50$50.50$48.50--$41.60–$53.00$46.503
$125.00Jan 21$51.70$55.00$53.35--$46.05–$57.50$51.704
$130.00Jan 21$56.30$60.00$58.15--$50.55–$62.50$56.303
$135.00Jan 21$60.10$64.50$62.30--$55.15–$67.50$60.101

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 708
Total Puts 136
Put/Call Ratio 0.19
Net Difference 572

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,263
Total Puts 637
Average Put/Call Ratio 0.63
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