Tour v531
BAH
BOOZ ALLEN HAMILTON Class A
$72.31 -1.79%
$72.50 (+0.26%)🌙
as of 10/13 06:08 PM
(10/12 18:08) ◀
|
Tuesday, October 13, 2026 (6:08pm)
January 2026
|
▶ (10/14 18:09)
◀ 10/13 18:08 ▶

Option Volume

Detail
ℹ
Current (10/13) 566
Calls: 314 (55%)
Puts: 252 (45%)
Prior (10/12) 242
Calls: 120 (50%)
Puts: 122 (50%)
Current vs Prior +133.88%
Calls: +161.67% (Calls)
Puts: +106.56% (Puts)
Prior 7-Day Total 2,594
Calls: 1,883 (73%)
Puts: 711 (27%)
Prior 7-Day Average 370
Calls: 269 (73%)
Puts: 101 (27%)
Current vs Prior 7-Day Avg +52.74%
Calls: +16.73%
Puts: +148.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13) $204.6K
Calls: $52.9K (26%)
Puts: $151.8K (74%)
Prior (10/12) $39.1K
Calls: $19.7K (50%)
Puts: $19.4K (50%)
Current vs Prior +423.65%
Calls: +168.99%
Puts: +681.42%
Prior 7-Day Total $710.3K
Calls: $435.2K (61%)
Puts: $275.1K (39%)
Prior 7-Day Average $101.5K
Calls: $62.2K (61%)
Puts: $39.3K (39%)
Current vs Prior 7-Day Avg +101.68%
Calls: -14.94%
Puts: +286.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 0.80
Prior (10/12) 1.02
Current vs Prior -21.06%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +47.28%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/13) 17,225
Calls: 9,618 (56%)
Puts: 7,607 (44%)
Prior (10/12) 17,232
Calls: 9,608 (56%)
Puts: 7,624 (44%)
Current vs Prior -0.04%
Prior 7-Day Total 115,682
Calls: 63,189 (55%)
Puts: 52,493 (45%)
Prior 7-Day Average 16,526
Calls: 9,027 (55%)
Puts: 7,499 (45%)
Current vs Prior 7-Day Avg +4.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.44% | 11.13%4.44% | 11.13%
Prior 3.48% | 11.82%3.48% | 11.82%
Current vs Prior +27.68% | -5.78%+27.68% | -5.78%
Prior 7-Day Avg 5.29% | 12.51%5.29% | 12.51%
Current vs 7-Day Avg -16.06% | -11.01%-16.06% | -11.01%
Prior 7-Day Eod 3.48% | 11.82%3.48% | 11.82%
Current vs 7-Day Eod +27.68% | -5.78%+27.68% | -5.78%
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

Moderately bearish flow with 74% put dollar volume ($151.8K). Massive premium surge with dollar volume up 424% vs prior. Dollar volume significantly above 7-day average (102% higher). Unusually high activity with volume up 134% vs prior - elevated interest.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.78, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 2012.2014.00$13.1013.7%10.946
$70.00Oct 162.353.50$2.9339.2%10.8322
$65.00Nov 207.909.70$8.8020.5%--0.7932
$70.00Nov 204.205.60$4.9028.6%--0.59118
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Oct 162.303.20$2.7532.7%50.88164
$85.00Nov 2012.4014.10$13.2512.8%--0.8759
$80.00Nov 209.0010.40$9.7014.4%--0.7375
$75.00Nov 205.406.20$5.8013.8%50.58236

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 361, top 213)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 201.401.75$1.5822.2%2130.26708
$75.00Oct 160.150.40$0.2889.3%350.19237
$85.00Nov 200.300.85$0.5796.5%280.12608
$75.00Nov 202.703.40$3.0523.0%40.41261
$80.00Oct 160.000.05$0.03166.7%30.021.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Nov 202.903.40$3.1515.9%350.41213
$60.00Nov 200.500.65$0.5726.3%130.10192
$65.00Nov 201.251.80$1.5335.9%130.23286
$70.00Oct 160.150.40$0.2889.3%50.17181
$75.00Oct 162.303.20$2.7532.7%50.88164

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.8%, max 5.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Oct 16Nov 2044.7%42.2%5.8%1140
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Oct 16Nov 2044.7%42.2%5.8%40394

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 1.70, avg 4.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Nov 20$1.85$3.15$1.8560%1.70$71.85
$75.00$80.00Nov 20$1.47$3.53$1.4741%2.40$76.47
$70.00$75.00Oct 16$2.65$2.35$2.6583%0.89$72.65
$75.00$80.00Oct 16$0.25$4.75$0.2519%19.00$75.25
$80.00$85.00Nov 20$1.01$3.99$1.0126%3.95$81.01
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Oct 16$2.47$2.53$2.4788%1.02$72.53
$75.00$70.00Nov 20$2.65$2.35$2.6558%0.89$72.35
$70.00$65.00Nov 20$1.62$3.38$1.6241%2.09$68.38
$65.00$60.00Nov 20$0.96$4.04$0.9623%4.21$64.04

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.24, avg 0.29)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Nov 20$1.01$1.01$3.9974%0.25$81.01
$75.00$80.00Oct 16$0.25$0.25$4.7581%0.05$75.25
$75.00$80.00Nov 20$1.47$1.47$3.5359%0.42$76.47
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$65.00$60.00Nov 20$0.96$0.96$4.0477%0.24$64.04
$70.00$65.00Nov 20$1.62$1.62$3.3859%0.48$68.38

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. 4 found (cheapest 4.19% of stock, avg 8.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$75.00Oct 16$0.28$2.75$3.03$71.97$78.034.19%
$70.00Oct 16$2.93$0.28$3.21$66.79$73.214.44%
$70.00Nov 20$4.90$3.15$8.05$61.95$78.0511.13%
$75.00Nov 20$3.05$5.80$8.85$66.15$83.8512.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.77% of stock, avg 3.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$70.00Oct 16$0.28$0.28$0.56$69.44$75.56
$75.00$65.00Oct 16$0.28$0.38$0.66$64.34$75.66
$75.00$60.00Oct 16$0.28$0.38$0.66$59.34$75.66
$85.00$60.00Nov 20$0.57$0.57$1.14$58.86$86.14
$85.00$65.00Nov 20$0.57$1.53$2.10$62.90$87.10
$80.00$60.00Nov 20$1.58$0.57$2.15$57.85$82.15
$80.00$65.00Nov 20$1.58$1.53$3.11$61.89$83.11
$75.00$60.00Nov 20$3.05$0.57$3.62$56.38$78.62
$85.00$70.00Nov 20$0.57$3.15$3.72$66.28$88.72
$75.00$65.00Nov 20$3.05$1.53$4.58$60.42$79.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.65, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6580/85Nov 20$1.97$3.0351%0.65$63.03$81.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 1.08, cheapest $0.27)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$2.40$2.6081%1.08
$70.00$75.00$80.00Nov 20$0.38$4.6234%12.16
$60.00$65.00$70.00Nov 20$0.40$4.6034%11.50
$75.00$80.00$85.00Nov 20$0.46$4.5429%9.87
$75.00$80.00$85.00Oct 16$0.27$4.7317%17.52
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$65.00$70.00$75.00Oct 16$2.57$2.4377%0.95
$60.00$65.00$70.00Nov 20$0.66$4.3430%6.58
$65.00$70.00$75.00Nov 20$1.03$3.9735%3.85
$70.00$75.00$80.00Nov 20$1.25$3.7533%3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.00, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Nov 20-$1.00$4.00
$75.00$80.001:2Nov 20-$0.11$4.89
$70.00$75.001:2Nov 20-$1.20$3.80
$60.00$65.001:2Nov 20-$4.50$0.50
$80.00$85.001:2Oct 16-$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 20-$0.50$4.50
$80.00$75.001:2Nov 20-$1.90$3.10
$70.00$65.001:2Oct 16-$0.48$4.52
$65.00$60.001:2Oct 16-$0.38$4.62
$70.00$65.001:2Nov 20$0.09$4.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.73%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$2.700.413.7%3.73%7.45%4261
$80.00Nov 20$1.400.2610.6%1.94%12.57%213708
$85.00Nov 20$0.300.1217.6%0.41%17.96%28608
$75.00Oct 16$0.150.193.7%0.21%3.93%35237

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 $17.30/$18.00) — try a limit near $17.30. Also watch the $35.00 01-21 call last traded $38.68 on 10/01 (now $36.70/$39.30) — try a limit near $38.00; the $45.00 01-21 call last traded $36.50 on 09/17 (now $29.20/$31.30) — try a limit near $30.25. Most tradeable put: the $80.00 02-19 put last traded $12.20 on 10/01 (now $11.20/$11.80) — try a limit near $11.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Oct 16$2.35$3.50$2.93$0.90 10/02$0.90–$10.45$2.3522
$70.00Nov 20$4.20$5.60$4.90$3.00 10/02$2.93–$12.20$4.20118
$70.00Dec 18$5.90$7.40$6.65$4.80 09/30$3.90–$12.70$5.9014
$70.00Jan 15$6.60$8.20$7.40$9.90 09/10$4.85–$13.40$7.4018
$70.00Feb 19$7.80$8.70$8.25$6.90 10/02$5.65–$14.35$7.8083
$70.00Mar 19$7.70$10.10$8.90$12.69 09/21$6.45–$15.05$8.9030
$70.00Jan 21$13.00$15.80$14.40$18.18 09/21$12.10–$20.40$14.40121
$75.00Oct 16$0.15$0.40$0.28$0.15 10/02$0.10–$6.60$0.15237
$75.00Nov 20$2.70$3.40$3.05$1.68 10/02$1.27–$8.65$2.70261
$75.00Dec 18$3.50$4.40$3.95$2.22 10/02$2.23–$9.00$3.5047
$75.00Jan 15$4.30$5.20$4.75$7.10 09/24$2.42–$10.20$4.75165
$75.00Feb 19$4.30$6.20$5.25$6.00 10/01$3.80–$11.35$5.2562
$75.00Mar 19$6.10$7.20$6.65$11.35 09/17$4.45–$11.85$6.65101
$75.00Jan 21$10.00$13.70$11.85$10.00 10/02$10.05–$17.75$10.0051
$65.00Oct 16$7.00$8.60$7.80$10.30 09/02$3.45–$15.55$7.803
$65.00Nov 20$7.90$9.70$8.80$5.70 10/02$5.60–$16.50$7.9032
$65.00Dec 18$8.60$10.20$9.40$6.70 10/02$6.25–$16.85$8.60145
$65.00Jan 15$9.60$11.40$10.50$14.90 08/10$7.25–$17.10$10.5065
$65.00Feb 19$10.70$12.40$11.55$8.10 10/02$8.15–$18.35$10.707
$65.00Jan 21$16.30$18.30$17.30$17.20 10/01$14.05–$23.40$17.2016
$80.00Oct 16$0.00$0.05$0.03$0.02 10/02$0.03–$3.23$0.021.7K
$80.00Nov 20$1.40$1.75$1.58$0.97 10/02$0.65–$5.55$1.40708
$80.00Dec 18$1.65$2.75$2.20$1.85 09/30$1.25–$6.40$1.85180
$80.00Jan 15$1.95$3.20$2.58$1.65 10/02$1.67–$7.40$1.95211
$80.00Feb 19$3.50$4.50$4.00$4.20 10/01$2.35–$8.40$4.0068
$80.00Mar 19$4.00$5.30$4.65$7.60 09/21$3.15–$9.15$4.6523
$80.00Jan 21$8.00$11.70$9.85$10.70 09/25$8.25–$15.85$9.8578
$60.00Nov 20$12.20$14.00$13.10$13.27 09/28$9.20–$21.05$13.106
$60.00Dec 18$12.90$14.10$13.50$13.00 09/28$9.45–$21.30$13.0046
$60.00Jan 15$13.40$15.10$14.25$12.39 09/29$10.50–$21.70$13.4013
$60.00Feb 19$14.20$16.80$15.50$13.13 09/28$11.30–$22.15$14.2011
$60.00Mar 19$14.60$16.40$15.50$21.40 09/14$11.90–$22.50$15.508
$60.00Jan 21$18.20$21.20$19.70$24.02 09/21$16.50–$26.95$19.7053
$85.00Oct 16$0.00$0.10$0.05$0.60 10/02$0.03–$1.40$0.05362
$85.00Nov 20$0.30$0.85$0.57$0.39 10/02$0.33–$3.45$0.39608
$85.00Dec 18$0.40$1.70$1.05$0.65 10/02$0.65–$4.40$0.6562
$85.00Jan 15$1.30$2.00$1.65$1.65 09/29$0.98–$5.15$1.65159
$85.00Feb 19$2.30$3.20$2.75$2.35 10/02$1.63–$6.35$2.3515
$85.00Mar 19$2.80$3.80$3.30$4.60 09/24$2.30–$7.10$3.3011
$85.00Jan 21$6.50$10.00$8.25$11.55 09/21$6.65–$13.80$8.2566
$55.00Oct 16$16.90$19.30$18.10--$12.35–$25.00$16.902
$55.00Nov 20$17.30$18.00$17.65$14.10 10/02$13.30–$25.55$17.3021
$55.00Jan 15$17.50$20.10$18.80$20.33 08/06$14.15–$25.85$18.805
$55.00Feb 19$18.20$20.60$19.40--$14.85–$26.50$18.202
$55.00Mar 19$18.50$20.30$19.40$22.85 08/07$14.95–$26.85$19.401
$55.00Jan 21$22.10$24.30$23.20$22.00 10/01$19.65–$30.35$22.1020
$90.00Oct 16$0.00$0.75$0.38$0.05 09/24$0.03–$0.68$0.05132
$90.00Nov 20$0.25$0.60$0.43$0.50 10/02$0.20–$2.25$0.43143
$90.00Dec 18$0.10$1.05$0.58$0.36 10/02$0.33–$2.90$0.36243
$90.00Jan 15$0.35$1.25$0.80$1.00 09/29$0.68–$3.60$0.80263
$90.00Feb 19$1.50$2.25$1.88$1.90 10/01$1.17–$4.70$1.8860
$90.00Mar 19$1.50$2.85$2.17$2.05 09/29$1.45–$5.45$2.0517
$90.00Jan 21$6.60$8.60$7.60$6.72 09/28$5.85–$11.40$6.7227
$50.00Nov 20$21.20$24.60$22.90$20.59 09/28$18.30–$30.40$21.206
$50.00Dec 18$20.80$24.70$22.75$28.26 08/12$18.45–$30.60$22.756
$50.00Jan 15$22.10$24.60$23.35$30.09 09/14$18.80–$30.75$23.3510
$50.00Feb 19$22.40$25.10$23.75$27.56 08/10$19.05–$31.05$23.7512
$50.00Mar 19$21.80$25.20$23.50$31.00 08/11$19.55–$31.05$23.502
$50.00Jan 21$25.50$27.70$26.60$28.00 09/02$22.30–$33.95$26.6019
$95.00Oct 16$0.00$0.10$0.05$0.30 09/15$0.05–$0.57$0.057
$95.00Nov 20$0.00$0.35$0.18$0.30 09/29$0.18–$1.65$0.1888
$95.00Dec 18$0.20$0.60$0.40$0.38 09/28$0.23–$1.90$0.3848
$95.00Jan 15$0.30$0.80$0.55$0.40 10/02$0.33–$2.53$0.4060
$95.00Feb 19$0.55$1.65$1.10$2.28 09/03$0.78–$3.45$1.1027
$95.00Mar 19$1.25$2.05$1.65$3.00 09/21$1.00–$3.95$1.657
$95.00Jan 21$5.30$7.50$6.40$6.45 09/25$4.85–$9.80$6.4071
$45.00Feb 19$26.90$28.90$27.90--$23.55–$35.00$26.901
$45.00Jan 21$29.20$31.30$30.25$36.50 09/17$25.25–$37.75$30.2541
$100.00Oct 16$0.00$1.75$0.88$0.05 09/18$0.03–$1.08$0.053
$100.00Nov 20$0.00$1.15$0.57$0.10 10/02$0.08–$1.55$0.1096
$100.00Dec 18$0.00$0.90$0.45$0.15 09/21$0.18–$1.65$0.1531
$100.00Jan 15$0.10$0.60$0.35$0.50 10/01$0.25–$1.55$0.35134
$100.00Feb 19$0.45$1.20$0.83--$0.57–$2.95$0.455
$100.00Mar 19$0.65$1.50$1.08$0.75 10/02$0.68–$3.00$0.7541
$100.00Jan 21$4.30$6.60$5.45$5.10 10/01$3.75–$8.35$5.1065
$40.00Jan 15$30.50$34.50$32.50--$27.95–$40.30$30.502
$40.00Feb 19$31.10$34.50$32.80$27.92 10/02$28.15–$40.35$31.102
$40.00Jan 21$33.10$36.00$34.55$32.01 09/30$28.85–$41.75$33.1041
$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$0.33–$1.18$0.3813
$105.00Jan 15$0.00$0.45$0.23$0.30 09/30$0.18–$1.68$0.2355
$105.00Feb 19$0.05$1.00$0.53--$0.35–$1.88$0.0524
$105.00Mar 19$0.35$1.00$0.68$0.65 09/29$0.53–$2.23$0.6543
$105.00Jan 21$3.50$5.70$4.60--$3.40–$7.35$3.5034
$35.00Dec 18$36.10$39.50$37.80$44.42 09/17$32.75–$45.00$37.803
$35.00Jan 21$36.70$39.30$38.00$38.68 10/01$33.50–$46.25$38.003
$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$0.45$0.23$0.38 09/25$0.23–$1.25$0.2314
$110.00Feb 19$0.00$0.70$0.35$1.45 08/21$0.35–$1.63$0.3521
$110.00Jan 21$2.90$4.90$3.90$5.85 09/01$2.88–$6.55$3.90561
$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$0.33–$1.38$0.38497
$115.00Feb 19$0.00$0.90$0.45$1.05 08/06$0.20–$1.85$0.4512
$115.00Mar 19$0.05$0.70$0.38--$0.30–$1.98$0.0515
$115.00Jan 21$2.10$4.70$3.40$4.95 08/06$2.55–$5.65$3.4012
$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$0.38–$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$0.15$0.40$0.28$3.37 10/02$0.15–$3.30$0.28181
$70.00Nov 20$2.90$3.40$3.15$5.76 10/02$1.95–$5.65$3.15213
$70.00Dec 18$3.40$4.20$3.80$4.50 08/27$2.33–$6.20$3.8031
$70.00Jan 15$3.90$4.80$4.35$5.59 09/30$2.80–$6.65$4.35380
$70.00Feb 19$5.40$6.00$5.70$7.90 10/02$3.85–$8.05$5.7041
$70.00Mar 19$5.70$6.50$6.10$5.65 08/20$4.25–$8.45$5.7011
$70.00Jan 21$8.50$13.00$10.75$12.00 10/02$8.90–$12.75$10.7559
$75.00Oct 16$2.30$3.20$2.75$4.05 10/01$1.27–$7.40$2.75164
$75.00Nov 20$5.40$6.20$5.80$9.27 10/02$3.43–$9.15$5.80236
$75.00Dec 18$6.10$7.20$6.65$5.55 09/24$4.05–$9.45$6.109
$75.00Jan 15$6.60$7.50$7.05$7.20 09/25$4.65–$9.85$7.05839
$75.00Feb 19$8.00$8.60$8.30$8.35 09/25$6.00–$11.25$8.30139
$75.00Mar 19$8.30$9.20$8.75$9.47 09/08$6.25–$11.55$8.7522
$75.00Jan 21$11.80$14.30$13.05$9.61 09/17$10.80–$16.50$11.8051
$65.00Oct 16$0.00$0.75$0.38$0.80 10/02$0.08–$1.33$0.3883
$65.00Nov 20$1.25$1.80$1.53$3.20 10/02$1.05–$3.08$1.53286
$65.00Dec 18$1.75$3.10$2.42$3.10 09/30$1.33–$4.30$2.4244
$65.00Jan 15$2.15$3.90$3.03$3.60 09/28$1.70–$4.35$3.03190
$65.00Feb 19$3.40$4.60$4.00$4.10 10/01$2.50–$5.50$4.00142
$65.00Mar 19$3.80$5.00$4.40$4.67 10/01$2.85–$5.55$4.4023
$65.00Jan 21$6.00$9.60$7.80$7.30 09/21$6.35–$9.80$7.3040
$80.00Oct 16$5.80$8.00$6.90$10.05 10/02$3.13–$12.25$6.902
$80.00Nov 20$9.00$10.40$9.70$10.20 10/01$5.75–$13.30$9.7075
$80.00Dec 18$8.60$10.50$9.55$11.48 09/30$6.40–$13.40$9.554
$80.00Jan 15$9.80$10.90$10.35$11.54 09/28$6.80–$13.85$10.35126
$80.00Feb 19$11.20$11.80$11.50$12.20 10/01$8.10–$14.60$11.5066
$80.00Mar 19$10.00$12.40$11.20$11.81 08/26$8.55–$14.95$11.207
$80.00Jan 21$14.80$17.60$16.20$14.50 09/21$13.30–$18.50$14.8049
$60.00Oct 16$0.00$0.75$0.38$0.08 09/15$0.08–$1.10$0.0829
$60.00Nov 20$0.50$0.65$0.57$1.45 10/02$0.45–$1.43$0.57192
$60.00Dec 18$0.80$1.30$1.05$0.85 09/21$0.70–$1.90$0.85211
$60.00Jan 15$1.05$1.75$1.40$2.12 10/02$0.90–$3.03$1.40197
$60.00Feb 19$1.40$2.60$2.00$2.45 09/10$1.58–$3.35$2.0058
$60.00Mar 19$2.20$3.30$2.75$3.70 10/02$1.88–$4.00$2.7515
$60.00Jan 21$5.30$9.00$7.15$7.00 10/01$5.20–$8.40$7.0038
$85.00Oct 16$10.70$14.10$12.40$10.23 09/24$6.05–$17.20$10.70--
$85.00Nov 20$12.40$14.10$13.25$18.30 10/02$8.55–$18.90$13.2559
$85.00Dec 18$12.60$14.70$13.65$17.74 10/02$9.20–$17.80$13.656
$85.00Jan 15$13.30$14.60$13.95$18.00 10/02$9.70–$18.35$13.95103
$85.00Feb 19$13.90$15.70$14.80$16.87 09/29$10.75–$18.65$14.8039
$85.00Mar 19$14.50$16.10$15.30$18.80 10/02$11.50–$19.15$15.3018
$85.00Jan 21$17.90$21.90$19.90$19.20 08/12$16.10–$22.15$19.2019
$55.00Nov 20$0.00$0.50$0.25$0.55 10/02$0.15–$0.60$0.25152
$55.00Dec 18$0.25$0.60$0.43$0.85 10/02$0.28–$0.98$0.4397
$55.00Jan 15$0.50$0.80$0.65$1.10 10/02$0.53–$1.15$0.6554
$55.00Feb 19$1.00$1.40$1.20$1.63 09/30$0.93–$2.00$1.20226
$55.00Mar 19$1.30$2.20$1.75$1.85 09/30$1.13–$2.40$1.75104
$55.00Jan 21$4.20$5.70$4.95$5.18 09/28$4.00–$6.55$4.9585
$90.00Nov 20$17.40$18.50$17.95$18.20 09/25$12.15–$22.70$17.9518
$90.00Dec 18$17.10$19.10$18.10$19.78 08/05$12.60–$22.40$18.101
$90.00Jan 15$17.40$19.10$18.25$14.55 08/20$13.15–$22.70$17.4013
$90.00Feb 19$17.30$20.00$18.65$14.10 09/15$14.05–$22.95$17.3025
$90.00Jan 21$21.50$24.40$22.95$22.69 09/25$19.25–$25.95$22.6959
$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$0.13–$1.38$0.2068
$50.00Jan 15$0.15$0.55$0.35$0.40 09/21$0.25–$1.33$0.3568
$50.00Feb 19$0.45$0.85$0.65$1.05 10/02$0.55–$1.02$0.65160
$50.00Mar 19$0.55$1.00$0.78$1.40 10/02$0.65–$1.78$0.7827
$50.00Jan 21$2.70$4.90$3.80$4.25 10/02$2.90–$4.35$3.8052
$95.00Nov 20$21.30$23.50$22.40--$15.90–$27.45$21.303
$95.00Dec 18$21.20$23.90$22.55$21.89 09/25$16.70–$27.45$21.89--
$95.00Jan 15$21.30$23.80$22.55$25.74 09/29$17.00–$27.30$22.5535
$95.00Feb 19$21.70$25.20$23.45--$17.85–$28.05$21.705
$95.00Jan 21$25.10$27.90$26.50--$22.10–$30.00$25.104
$45.00Nov 20$0.00$0.75$0.38$0.15 09/08$0.38–$1.10$0.1518
$45.00Dec 18$0.00$0.20$0.10$0.17 08/21$0.10–$1.15$0.1013
$45.00Jan 15$0.00$0.40$0.20$0.29 09/01$0.15–$1.23$0.20116
$45.00Feb 19$0.10$0.80$0.45$0.53 10/02$0.28–$1.28$0.4524
$45.00Mar 19$0.25$0.65$0.45$1.34 08/06$0.40–$1.55$0.4511
$45.00Jan 21$1.80$3.10$2.45$2.65 09/03$2.35–$3.05$2.45107
$100.00Nov 20$26.40$28.70$27.55$29.70 09/30$20.50–$32.35$27.559
$100.00Dec 18$26.10$28.80$27.45$29.80 09/30$21.00–$32.75$27.451
$100.00Jan 15$26.30$28.60$27.45--$21.00–$32.15$26.3058
$100.00Feb 19$26.30$29.80$28.05$27.81 08/07$21.95–$32.85$27.811
$100.00Jan 21$29.00$31.40$30.20$29.35 08/12$25.50–$34.35$29.3519
$40.00Oct 16$0.00$1.55$0.78$0.03 10/01$0.05–$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$1.75$0.88$0.20 08/18$0.38–$1.13$0.204
$40.00Jan 15$0.00$0.95$0.48$0.20 09/10$0.38–$1.13$0.20502
$40.00Feb 19$0.00$0.40$0.20--$0.13–$1.18--13
$40.00Mar 19$0.05$0.50$0.28--$0.28–$1.25$0.051
$40.00Jan 21$0.10$3.10$1.60$2.95 08/07$1.55–$2.42$1.60559
$105.00Nov 20$30.80$34.80$32.80$32.25 09/04$24.95–$37.80$32.25--
$105.00Jan 15$31.10$34.00$32.55$30.42 09/10$25.50–$37.60$31.1034
$105.00Feb 19$31.20$34.60$32.90$30.73 09/10$26.50–$37.70$31.203
$105.00Mar 19$31.10$34.00$32.55$33.03 09/09$26.50–$37.55$32.557
$105.00Jan 21$33.20$35.70$34.45$34.75 09/04$29.30–$38.75$34.4525
$35.00Dec 18$0.00$1.00$0.50--$0.38–$1.13--5
$35.00Jan 15$0.00$0.95$0.48--$0.35–$1.08--3
$35.00Feb 19$0.00$0.95$0.48$0.19 08/21$0.10–$1.13$0.198
$35.00Jan 21$0.00$2.95$1.48--$0.88–$1.60--12
$110.00Feb 19$35.90$39.40$37.65--$31.25–$42.65$35.902
$110.00Jan 21$37.50$41.40$39.45--$33.50–$43.50$37.5010
$120.00Jan 21$46.00$50.50$48.25--$41.60–$53.00$46.003
$125.00Jan 21$51.00$55.00$53.00--$46.05–$57.50$51.004
$130.00Jan 21$55.50$60.00$57.75--$50.55–$62.50$55.503
$135.00Jan 21$60.50$63.90$62.20--$55.15–$67.50$60.501

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 314
Total Puts 252
Put/Call Ratio 0.80
Net Difference 62

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,883
Total Puts 711
Average Put/Call Ratio 0.54
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