Tour v531
BAH
BOOZ ALLEN HAMILTON Class A
$73.63 -0.42%
$73.92 (+0.39%)🌙
as of 10/12 06:08 PM
(10/8 18:08) ◀
|
Monday, October 12, 2026 (6:08pm)
January 2026
|
▶ (10/13 18:08)
◀ 10/12 18:08 ▶

Option Volume

Detail
ℹ
Current (10/12) 242
Calls: 120 (50%)
Puts: 122 (50%)
Prior (10/08) 844
Calls: 708 (84%)
Puts: 136 (16%)
Current vs Prior -71.33%
Calls: -83.05% (Calls)
Puts: -10.29% (Puts)
Prior 7-Day Total 2,477
Calls: 1,826 (74%)
Puts: 651 (26%)
Prior 7-Day Average 353
Calls: 260 (74%)
Puts: 93 (26%)
Current vs Prior 7-Day Avg -31.61%
Calls: -54.00%
Puts: +31.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12) $39.1K
Calls: $19.7K (50%)
Puts: $19.4K (50%)
Prior (10/08) $158.7K
Calls: $122.1K (77%)
Puts: $36.6K (23%)
Current vs Prior -75.38%
Calls: -83.90%
Puts: -46.96%
Prior 7-Day Total $718.5K
Calls: $443.2K (62%)
Puts: $275.4K (38%)
Prior 7-Day Average $102.6K
Calls: $63.3K (62%)
Puts: $39.3K (38%)
Current vs Prior 7-Day Avg -61.93%
Calls: -68.95%
Puts: -50.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 1.02
Prior (10/08) 0.19
Current vs Prior +429.26%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +88.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12) 17,232
Calls: 9,608 (56%)
Puts: 7,624 (44%)
Prior (10/08) 16,725
Calls: 9,170 (55%)
Puts: 7,555 (45%)
Current vs Prior +3.03%
Prior 7-Day Total 102,451
Calls: 56,466 (55%)
Puts: 45,985 (45%)
Prior 7-Day Average 14,635
Calls: 8,066 (55%)
Puts: 6,569 (45%)
Current vs Prior 7-Day Avg +17.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.48% | 11.82%3.48% | 11.82%
Prior 5.46% | 12.42%5.46% | 12.42%
Current vs Prior -36.34% | -4.86%-36.34% | -4.86%
Prior 7-Day Avg 5.67% | 12.71%5.67% | 12.71%
Current vs 7-Day Avg -38.71% | -7.00%-38.71% | -7.00%
Prior 7-Day Eod 5.46% | 12.42%5.46% | 12.42%
Current vs 7-Day Eod -36.34% | -4.86%-36.34% | -4.86%
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

Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 71% vs prior. Slightly bearish P/C ratio of 1.02. P/C ratio rising 429% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 8.9%, best 8.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 2018.1019.70$18.908.5%--1.0021
$70.00Nov 206.106.70$6.409.4%--0.65118
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 0.77, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Nov 2018.1019.70$18.908.5%--1.0021
$70.00Oct 163.505.20$4.3539.1%20.9023
$65.00Nov 209.5011.30$10.4017.3%--0.8132
$70.00Nov 206.106.70$6.409.4%--0.65118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 2015.6017.40$16.5010.9%--0.9018
$85.00Nov 2011.1012.90$12.0015.0%--0.8259
$80.00Nov 206.208.90$7.5535.8%--0.6975
$75.00Oct 161.502.15$1.8335.5%10.65163
$75.00Nov 204.705.30$5.0012.0%80.53235

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 199, top 42)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 200.801.15$0.9835.7%290.18591
$75.00Oct 160.600.85$0.7334.2%250.36238
$85.00Oct 160.000.05$0.03166.7%130.01375
$90.00Nov 200.350.60$0.4852.1%90.10140
$80.00Oct 160.000.10$0.05200.0%60.041.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Oct 160.050.25$0.15133.3%420.10181
$60.00Nov 200.400.55$0.4831.3%280.09192
$65.00Oct 160.000.15$0.08187.5%200.04103
$75.00Nov 204.705.30$5.0012.0%80.53235
$55.00Nov 200.050.25$0.15133.3%20.03152

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 0.96, avg 7.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$95.00Nov 20$0.13$4.87$0.1310%37.46$90.13
$70.00$75.00Nov 20$2.70$2.30$2.7065%0.85$72.70
$75.00$80.00Nov 20$1.72$3.28$1.7247%1.91$76.72
$85.00$90.00Nov 20$0.50$4.50$0.5018%9.00$85.50
$80.00$85.00Nov 20$1.00$4.00$1.0030%4.00$81.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$75.00Nov 20$2.55$2.45$2.5569%0.96$77.45
$75.00$70.00Nov 20$2.27$2.73$2.2753%1.20$72.73
$60.00$55.00Nov 20$0.33$4.67$0.338%14.15$59.67
$65.00$60.00Nov 20$0.75$4.25$0.7519%5.67$64.25
$75.00$70.00Oct 16$1.68$3.32$1.6865%1.98$73.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.43, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$75.00$80.00Oct 16$0.68$0.68$4.3264%0.16$75.68
$80.00$85.00Nov 20$1.00$1.00$4.0070%0.25$81.00
$85.00$90.00Nov 20$0.50$0.50$4.5082%0.11$85.50
$75.00$80.00Nov 20$1.72$1.72$3.2853%0.52$76.72
$90.00$95.00Nov 20$0.13$0.13$4.8790%0.03$90.13
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$1.50$1.50$3.5065%0.43$68.50
$65.00$60.00Nov 20$0.75$0.75$4.2581%0.18$64.25
$60.00$55.00Nov 20$0.33$0.33$4.6792%0.07$59.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.07, cheapest $2.97)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Oct 16Nov 20$2.9739.3%46.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Oct 16Nov 20$3.1739.3%46.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.48% of stock, avg 9.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Oct 16$0.73$1.83$2.56$72.44$77.563.48%
$70.00Oct 16$4.35$0.15$4.50$65.50$74.506.11%
$75.00Nov 20$3.70$5.00$8.70$66.30$83.7011.82%
$70.00Nov 20$6.40$2.73$9.13$60.87$79.1312.40%
$80.00Nov 20$1.98$7.55$9.53$70.47$89.5312.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.13% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$60.00Nov 20$0.35$0.48$0.83$59.17$95.83
$90.00$60.00Nov 20$0.48$0.48$0.96$59.04$90.96
$75.00$70.00Oct 16$0.73$0.15$0.88$69.12$75.88
$75.00$60.00Oct 16$0.73$0.38$1.11$58.89$76.11
$85.00$60.00Nov 20$0.98$0.48$1.46$58.54$86.46
$95.00$65.00Nov 20$0.35$1.23$1.58$63.42$96.58
$90.00$65.00Nov 20$0.48$1.23$1.71$63.29$91.71
$85.00$65.00Nov 20$0.98$1.23$2.21$62.79$87.21
$80.00$60.00Nov 20$1.98$0.48$2.46$57.54$82.46
$80.00$65.00Nov 20$1.98$1.23$3.21$61.79$83.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.10, avg credit $1.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
55/6090/95Nov 20$0.46$4.5482%0.10$59.54$90.46
55/6085/90Nov 20$0.83$4.1774%0.20$59.17$85.83
60/6590/95Nov 20$0.88$4.1272%0.21$64.12$90.88
60/6585/90Nov 20$1.25$3.7563%0.33$63.75$86.25
65/7090/95Nov 20$1.63$3.3756%0.48$68.37$91.63
55/6080/85Nov 20$1.33$3.6761%0.36$58.67$81.33
65/7085/90Nov 20$2.00$3.0048%0.67$68.00$87.00
60/6580/85Nov 20$1.75$3.2551%0.54$63.25$81.75
65/7080/85Nov 20$2.50$2.5035%1.00$67.50$82.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 16.86, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$2.94$2.0686%0.70
$75.00$80.00$85.00Oct 16$0.66$4.3435%6.58
$75.00$80.00$85.00Nov 20$0.72$4.2829%5.94
$80.00$85.00$90.00Nov 20$0.50$4.5021%9.00
$70.00$75.00$80.00Nov 20$0.98$4.0235%4.10
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.28$4.7235%16.86
$80.00$85.00$90.00Nov 20$0.05$4.9521%99.00
$65.00$70.00$75.00Oct 16$1.61$3.3962%2.11
$65.00$70.00$75.00Nov 20$0.77$4.2334%5.49
$55.00$60.00$65.00Nov 20$0.42$4.5816%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.90, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$65.001:2Nov 20-$1.90$8.10
$70.00$75.001:2Nov 20-$1.00$4.00
$75.00$80.001:2Nov 20-$0.26$4.74
$65.00$70.001:2Nov 20-$2.40$2.60
$90.00$95.001:2Nov 20-$0.22$4.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 20-$0.46$4.54
$85.00$80.001:2Nov 20-$3.10$1.90
$80.00$75.001:2Nov 20-$2.45$2.55
$70.00$65.001:2Oct 16-$0.01$4.99
$65.00$60.001:2Oct 16-$0.68$4.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.48%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$3.300.471.9%4.48%6.34%3260
$80.00Nov 20$1.700.308.7%2.31%10.96%6705
$85.00Nov 20$0.800.1815.4%1.09%16.53%29591
$90.00Nov 20$0.350.1022.2%0.48%22.71%9140
$75.00Oct 16$0.600.361.9%0.81%2.68%25238

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 12-18 call last traded $44.42 on 09/17 (now $37.60/$40.20) — try a limit near $38.90. Also watch the $55.00 11-20 call last traded $14.10 on 10/02 (now $18.10/$19.70) — try a limit near $18.10; the $40.00 02-19 call last traded $27.92 on 10/02 (now $32.50/$35.40) — try a limit near $32.50. Most tradeable put: the $105.00 03-19 put last traded $33.03 on 09/09 (now $30.10/$32.60) — try a limit near $31.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$0.60$0.85$0.73$0.15 10/02$0.10–$6.60$0.60238
$75.00Nov 20$3.30$4.10$3.70$1.68 10/02$1.27–$8.65$3.30260
$75.00Dec 18$4.20$5.00$4.60$2.22 10/02$2.23–$9.00$4.2047
$75.00Jan 15$4.90$5.70$5.30$7.10 09/24$2.42–$10.20$5.30165
$75.00Feb 19$6.10$7.20$6.65$6.00 10/01$3.80–$11.35$6.1062
$75.00Mar 19$6.70$7.80$7.25$11.35 09/17$4.45–$11.85$7.25101
$75.00Jan 21$11.90$14.60$13.25$10.00 10/02$10.05–$17.75$11.9051
$70.00Oct 16$3.50$5.20$4.35$0.90 10/02$0.90–$10.45$3.5023
$70.00Nov 20$6.10$6.70$6.40$3.00 10/02$2.93–$12.20$6.10118
$70.00Dec 18$6.70$8.20$7.45$4.80 09/30$3.90–$12.70$6.7014
$70.00Jan 15$7.40$9.10$8.25$9.90 09/10$4.85–$13.40$8.2518
$70.00Feb 19$8.60$10.00$9.30$6.90 10/02$5.65–$14.35$8.6083
$70.00Mar 19$9.30$11.00$10.15$12.69 09/21$6.45–$15.05$10.1530
$70.00Jan 21$14.30$17.50$15.90$18.18 09/21$12.10–$20.40$15.90121
$80.00Oct 16$0.00$0.10$0.05$0.02 10/02$0.03–$3.23$0.021.7K
$80.00Nov 20$1.70$2.25$1.98$0.97 10/02$0.65–$5.55$1.70705
$80.00Dec 18$2.45$3.10$2.78$1.85 09/30$1.25–$6.40$2.45179
$80.00Jan 15$3.00$4.00$3.50$1.65 10/02$1.67–$7.40$3.00211
$80.00Feb 19$4.10$5.30$4.70$4.20 10/01$2.35–$8.40$4.2068
$80.00Mar 19$4.80$5.80$5.30$7.60 09/21$3.15–$9.15$5.3023
$80.00Jan 21$10.10$11.90$11.00$10.70 09/25$8.25–$15.85$10.7078
$65.00Oct 16$8.20$10.00$9.10$10.30 09/02$3.45–$15.55$9.103
$65.00Nov 20$9.50$11.30$10.40$5.70 10/02$5.60–$16.50$9.5032
$65.00Dec 18$10.10$11.80$10.95$6.70 10/02$6.25–$16.85$10.10145
$65.00Jan 15$10.60$12.50$11.55$14.90 08/10$7.25–$17.10$11.5565
$65.00Feb 19$11.60$13.30$12.45$8.10 10/02$8.15–$18.35$11.607
$65.00Jan 21$17.00$20.00$18.50$17.20 10/01$14.05–$23.40$17.2016
$85.00Oct 16$0.00$0.05$0.03$0.60 10/02$0.03–$1.40$0.03375
$85.00Nov 20$0.80$1.15$0.98$0.39 10/02$0.33–$3.45$0.80591
$85.00Dec 18$1.25$2.00$1.63$0.65 10/02$0.65–$4.40$1.2562
$85.00Jan 15$1.00$2.60$1.80$1.65 09/29$0.98–$5.15$1.65159
$85.00Feb 19$2.70$3.70$3.20$2.35 10/02$1.63–$6.35$2.7015
$85.00Mar 19$3.10$4.30$3.70$4.60 09/24$2.30–$7.10$3.709
$85.00Jan 21$8.60$10.20$9.40$11.55 09/21$6.65–$13.80$9.4066
$60.00Nov 20$13.90$15.70$14.80$13.27 09/28$9.20–$21.05$13.906
$60.00Dec 18$14.10$15.90$15.00$13.00 09/28$9.45–$21.30$14.1046
$60.00Jan 15$14.50$16.40$15.45$12.39 09/29$10.50–$21.70$14.5013
$60.00Feb 19$15.30$17.80$16.55$13.13 09/28$11.30–$22.15$15.3011
$60.00Mar 19$15.70$17.60$16.65$21.40 09/14$11.90–$22.50$16.658
$60.00Jan 21$19.80$23.00$21.40$24.02 09/21$16.50–$26.95$21.4053
$90.00Oct 16$0.00$0.15$0.08$0.05 09/24$0.03–$0.68$0.05134
$90.00Nov 20$0.35$0.60$0.48$0.50 10/02$0.20–$2.25$0.48140
$90.00Dec 18$0.50$1.25$0.88$0.36 10/02$0.33–$2.90$0.50243
$90.00Jan 15$1.10$1.65$1.38$1.00 09/29$0.68–$3.60$1.10263
$90.00Feb 19$1.80$2.70$2.25$1.90 10/01$1.17–$4.70$1.9060
$90.00Mar 19$2.15$3.00$2.58$2.05 09/29$1.45–$5.45$2.1517
$90.00Jan 21$7.30$8.70$8.00$6.72 09/28$5.85–$11.40$7.3027
$55.00Oct 16$17.90$20.60$19.25--$12.35–$25.00$17.902
$55.00Nov 20$18.10$19.70$18.90$14.10 10/02$13.30–$25.55$18.1021
$55.00Jan 15$18.70$21.00$19.85$20.33 08/06$14.15–$25.85$19.855
$55.00Feb 19$19.40$21.80$20.60--$14.85–$26.50$19.402
$55.00Mar 19$19.50$21.60$20.55$22.85 08/07$14.95–$26.85$20.551
$55.00Jan 21$22.90$26.00$24.45$22.00 10/01$19.65–$30.35$22.9020
$95.00Oct 16$0.00$0.10$0.05$0.30 09/15$0.05–$0.57$0.057
$95.00Nov 20$0.00$0.70$0.35$0.30 09/29$0.18–$1.65$0.3088
$95.00Dec 18$0.15$0.75$0.45$0.38 09/28$0.23–$1.90$0.3848
$95.00Jan 15$0.40$1.00$0.70$0.40 10/02$0.33–$2.53$0.4060
$95.00Feb 19$1.15$1.95$1.55$2.28 09/03$0.78–$3.45$1.5527
$95.00Mar 19$1.50$2.25$1.88$3.00 09/21$1.00–$3.95$1.887
$95.00Jan 21$5.80$7.50$6.65$6.45 09/25$4.85–$9.80$6.4571
$50.00Nov 20$22.70$25.30$24.00$20.59 09/28$18.30–$30.40$22.706
$50.00Dec 18$22.70$25.30$24.00$28.26 08/12$18.45–$30.60$24.006
$50.00Jan 15$23.00$26.00$24.50$30.09 09/14$18.80–$30.75$24.5010
$50.00Feb 19$23.70$26.30$25.00$27.56 08/10$19.05–$31.05$25.0012
$50.00Mar 19$23.80$26.40$25.10$31.00 08/11$19.55–$31.05$25.102
$50.00Jan 21$26.20$28.80$27.50$28.00 09/02$22.30–$33.95$27.5019
$100.00Oct 16$0.00$1.55$0.78$0.05 09/18$0.03–$1.08$0.053
$100.00Nov 20$0.00$0.75$0.38$0.10 10/02$0.08–$1.55$0.1096
$100.00Dec 18$0.05$0.65$0.35$0.15 09/21$0.18–$1.65$0.1531
$100.00Jan 15$0.15$0.80$0.48$0.50 10/01$0.25–$1.55$0.48134
$100.00Feb 19$0.55$1.40$0.98--$0.57–$2.95$0.555
$100.00Mar 19$0.95$1.60$1.27$0.75 10/02$0.68–$3.00$0.9541
$100.00Jan 21$5.20$6.40$5.80$5.10 10/01$3.75–$8.35$5.2065
$45.00Feb 19$28.20$30.90$29.55--$23.55–$35.00$28.201
$45.00Jan 21$30.00$33.20$31.60$36.50 09/17$25.25–$37.75$31.6041
$105.00Nov 20$0.00$0.75$0.38$0.45 09/17$0.23–$1.28$0.3877
$105.00Dec 18$0.00$0.65$0.33$0.40 09/10$0.33–$1.18$0.3313
$105.00Jan 15$0.00$0.65$0.33$0.30 09/30$0.18–$1.68$0.3055
$105.00Feb 19$0.30$1.30$0.80--$0.35–$1.88$0.3024
$105.00Mar 19$0.50$1.10$0.80$0.65 09/29$0.53–$2.23$0.6543
$105.00Jan 21$4.00$5.50$4.75--$3.40–$7.35$4.0034
$40.00Jan 15$31.90$35.30$33.60--$27.95–$40.30$31.902
$40.00Feb 19$32.50$35.40$33.95$27.92 10/02$28.15–$40.35$32.502
$40.00Jan 21$34.00$37.00$35.50$32.01 09/30$28.85–$41.75$34.0041
$110.00Nov 20$0.00$0.75$0.38$0.40 09/15$0.13–$1.28$0.3844
$110.00Dec 18$0.00$0.65$0.33--$0.33–$1.48--1
$110.00Jan 15$0.00$0.65$0.33$0.38 09/25$0.33–$1.25$0.3314
$110.00Feb 19$0.10$0.95$0.53$1.45 08/21$0.38–$1.63$0.5321
$110.00Jan 21$2.90$4.70$3.80$5.85 09/01$2.88–$6.55$3.80561
$35.00Dec 18$37.60$40.20$38.90$44.42 09/17$32.75–$45.00$38.903
$35.00Jan 21$38.00$41.50$39.75$38.68 10/01$33.50–$46.25$38.683
$115.00Nov 20$0.00$0.75$0.38$0.21 09/29$0.13–$1.18$0.214
$115.00Dec 18$0.00$0.95$0.48$0.10 10/02$0.05–$0.50$0.10--
$115.00Jan 15$0.00$0.65$0.33$0.47 08/26$0.33–$1.38$0.33497
$115.00Feb 19$0.10$0.75$0.43$1.05 08/06$0.20–$1.85$0.4312
$115.00Mar 19$0.10$0.65$0.38--$0.30–$1.98$0.1015
$115.00Jan 21$2.75$4.00$3.38$4.95 08/06$2.55–$5.65$3.3812
$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$0.05$0.75$0.40$0.53 08/26$0.23–$1.55$0.402
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$75.00Oct 16$1.50$2.15$1.83$4.05 10/01$1.27–$7.40$1.83163
$75.00Nov 20$4.70$5.30$5.00$9.27 10/02$3.43–$9.15$5.00235
$75.00Dec 18$5.60$6.10$5.85$5.55 09/24$4.05–$9.45$5.608
$75.00Jan 15$4.90$6.50$5.70$7.20 09/25$4.65–$9.85$5.70839
$75.00Feb 19$6.00$7.90$6.95$8.35 09/25$6.00–$11.25$6.95139
$75.00Mar 19$6.70$8.60$7.65$9.47 09/08$6.25–$11.55$7.6522
$75.00Jan 21$11.90$13.20$12.55$9.61 09/17$10.80–$16.50$11.9051
$70.00Oct 16$0.05$0.25$0.15$3.37 10/02$0.15–$3.30$0.15181
$70.00Nov 20$2.50$2.95$2.73$5.76 10/02$1.95–$5.65$2.73212
$70.00Dec 18$2.20$3.70$2.95$4.50 08/27$2.33–$6.20$2.9531
$70.00Jan 15$3.60$4.30$3.95$5.59 09/30$2.80–$6.65$3.95380
$70.00Feb 19$3.60$6.50$5.05$7.90 10/02$3.85–$8.05$5.0541
$70.00Mar 19$5.10$6.10$5.60$5.65 08/20$4.25–$8.45$5.6011
$70.00Jan 21$8.90$10.70$9.80$12.00 10/02$8.90–$12.75$9.8060
$80.00Oct 16$5.20$6.80$6.00$10.05 10/02$3.13–$12.25$6.002
$80.00Nov 20$6.20$8.90$7.55$10.20 10/01$5.75–$13.30$7.5575
$80.00Dec 18$8.30$9.40$8.85$11.48 09/30$6.40–$13.40$8.854
$80.00Jan 15$8.30$9.90$9.10$11.54 09/28$6.80–$13.85$9.10126
$80.00Feb 19$9.10$11.00$10.05$12.20 10/01$8.10–$14.60$10.0566
$80.00Mar 19$9.70$13.30$11.50$11.81 08/26$8.55–$14.95$11.507
$80.00Jan 21$14.20$16.00$15.10$14.50 09/21$13.30–$18.50$14.5049
$65.00Oct 16$0.00$0.15$0.08$0.80 10/02$0.08–$1.33$0.08103
$65.00Nov 20$1.10$1.35$1.23$3.20 10/02$1.05–$3.08$1.23286
$65.00Dec 18$1.55$2.00$1.78$3.10 09/30$1.33–$4.30$1.7844
$65.00Jan 15$1.95$3.10$2.53$3.60 09/28$1.70–$4.35$2.53190
$65.00Feb 19$2.95$4.20$3.58$4.10 10/01$2.50–$5.50$3.58142
$65.00Mar 19$3.30$4.20$3.75$4.67 10/01$2.85–$5.55$3.7523
$65.00Jan 21$6.80$8.50$7.65$7.30 09/21$6.35–$9.80$7.3040
$85.00Oct 16$10.00$12.10$11.05$10.23 09/24$6.05–$17.20$10.23--
$85.00Nov 20$11.10$12.90$12.00$18.30 10/02$8.55–$18.90$12.0059
$85.00Dec 18$11.50$13.30$12.40$17.74 10/02$9.20–$17.80$12.406
$85.00Jan 15$11.80$13.60$12.70$18.00 10/02$9.70–$18.35$12.70103
$85.00Feb 19$12.70$14.80$13.75$16.87 09/29$10.75–$18.65$13.7539
$85.00Mar 19$13.20$15.30$14.25$18.80 10/02$11.50–$19.15$14.2518
$85.00Jan 21$17.00$19.20$18.10$19.20 08/12$16.10–$22.15$18.1019
$60.00Oct 16$0.00$0.75$0.38$0.08 09/15$0.08–$1.10$0.0829
$60.00Nov 20$0.40$0.55$0.48$1.45 10/02$0.45–$1.43$0.48192
$60.00Dec 18$0.55$1.00$0.78$0.85 09/21$0.70–$1.90$0.78211
$60.00Jan 15$0.70$1.50$1.10$2.12 10/02$0.90–$3.03$1.10197
$60.00Feb 19$1.70$2.35$2.03$2.45 09/10$1.58–$3.35$2.0358
$60.00Mar 19$1.95$2.80$2.38$3.70 10/02$1.88–$4.00$2.3815
$60.00Jan 21$5.00$6.60$5.80$7.00 10/01$5.20–$8.40$5.8038
$90.00Nov 20$15.60$17.40$16.50$18.20 09/25$12.15–$22.70$16.5018
$90.00Dec 18$15.30$17.70$16.50$19.78 08/05$12.60–$22.40$16.501
$90.00Jan 15$15.60$17.90$16.75$14.55 08/20$13.15–$22.70$15.6013
$90.00Feb 19$16.70$18.70$17.70$14.10 09/15$14.05–$22.95$16.7025
$90.00Jan 21$20.00$23.50$21.75$22.69 09/25$19.25–$25.95$21.7559
$55.00Nov 20$0.05$0.25$0.15$0.55 10/02$0.15–$0.60$0.15152
$55.00Dec 18$0.10$0.45$0.28$0.85 10/02$0.28–$0.98$0.2897
$55.00Jan 15$0.25$0.90$0.57$1.10 10/02$0.53–$1.15$0.5754
$55.00Feb 19$0.70$1.30$1.00$1.63 09/30$0.93–$2.00$1.00226
$55.00Mar 19$1.10$1.70$1.40$1.85 09/30$1.13–$2.40$1.40104
$55.00Jan 21$3.50$4.90$4.20$5.18 09/28$4.00–$6.55$4.2085
$95.00Nov 20$19.90$22.20$21.05--$15.90–$27.45$19.903
$95.00Dec 18$20.00$22.40$21.20$21.89 09/25$16.70–$27.45$21.20--
$95.00Jan 15$20.50$22.80$21.65$25.74 09/29$17.00–$27.30$21.6535
$95.00Feb 19$21.00$23.80$22.40--$17.85–$28.05$21.005
$95.00Jan 21$23.60$27.10$25.35--$22.10–$30.00$23.604
$50.00Nov 20$0.00$0.75$0.38$0.28 08/25$0.08–$1.13$0.28264
$50.00Dec 18$0.05$0.20$0.13$0.25 09/15$0.13–$1.38$0.1368
$50.00Jan 15$0.05$0.60$0.33$0.40 09/21$0.25–$1.33$0.3368
$50.00Feb 19$0.25$0.85$0.55$1.05 10/02$0.55–$1.02$0.55160
$50.00Mar 19$0.55$1.05$0.80$1.40 10/02$0.65–$1.78$0.8027
$50.00Jan 21$3.10$3.90$3.50$4.25 10/02$2.90–$4.35$3.5052
$100.00Nov 20$24.70$27.40$26.05$29.70 09/30$20.50–$32.35$26.059
$100.00Dec 18$24.80$27.30$26.05$29.80 09/30$21.00–$32.75$26.051
$100.00Jan 15$25.00$27.60$26.30--$21.00–$32.15$25.0058
$100.00Feb 19$25.60$28.40$27.00$27.81 08/07$21.95–$32.85$27.001
$100.00Jan 21$27.50$31.10$29.30$29.35 08/12$25.50–$34.35$29.3019
$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$0.30–$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$0.15$0.65$0.40$1.34 08/06$0.40–$1.55$0.4011
$45.00Jan 21$1.80$2.90$2.35$2.65 09/03$2.35–$3.05$2.35107
$105.00Nov 20$29.60$32.70$31.15$32.25 09/04$24.95–$37.80$31.15--
$105.00Jan 15$29.80$32.40$31.10$30.42 09/10$25.50–$37.60$30.4234
$105.00Feb 19$30.30$33.20$31.75$30.73 09/10$26.50–$37.70$30.733
$105.00Mar 19$30.10$32.60$31.35$33.03 09/09$26.50–$37.55$31.357
$105.00Jan 21$31.50$35.30$33.40$34.75 09/04$29.30–$38.75$33.4025
$40.00Oct 16$0.00$0.10$0.05$0.03 10/01$0.05–$1.08$0.031
$40.00Nov 20$0.00$0.75$0.38$0.05 08/27$0.38–$1.08$0.0513
$40.00Dec 18$0.00$1.55$0.78$0.20 08/18$0.38–$1.13$0.204
$40.00Jan 15$0.05$0.75$0.40$0.20 09/10$0.15–$1.13$0.20502
$40.00Feb 19$0.00$0.75$0.38--$0.13–$1.18--13
$40.00Mar 19$0.05$0.70$0.38--$0.28–$1.25$0.051
$40.00Jan 21$0.10$3.00$1.55$2.95 08/07$1.55–$2.42$1.55559
$110.00Feb 19$35.20$38.00$36.60--$31.25–$42.65$35.202
$110.00Jan 21$36.00$39.70$37.85--$33.50–$43.50$36.0010
$35.00Dec 18$0.00$2.15$1.08--$0.38–$1.13--5
$35.00Jan 15$0.00$0.75$0.38--$0.35–$1.08--3
$35.00Feb 19$0.00$0.75$0.38$0.19 08/21$0.10–$1.13$0.198
$35.00Jan 21$0.00$2.95$1.48--$0.88–$1.60--12
$120.00Jan 21$45.00$48.50$46.75--$41.60–$53.00$45.003
$125.00Jan 21$49.50$53.20$51.35--$46.05–$57.50$49.504
$130.00Jan 21$54.50$58.40$56.45--$50.55–$62.50$54.503
$135.00Jan 21$59.50$62.70$61.10--$55.15–$67.50$59.501

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 120
Total Puts 122
Put/Call Ratio 1.02
Net Difference -2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,826
Total Puts 651
Average Put/Call Ratio 0.54
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