Tour v531
BAH
BOOZ ALLEN HAMILTON Class A
$71.87 -0.61%
$71.39 (-0.67%)🌙
as of 10/14 06:09 PM
(10/13 18:08) ◀
|
Wednesday, October 14, 2026 (6:09pm)
January 2026
|
▶ (10/16 22:10)
◀ 10/14 18:09 ▶

Option Volume

Detail
ℹ
Current (10/14) 515
Calls: 468 (91%)
Puts: 47 (9%)
Prior (10/13) 566
Calls: 314 (55%)
Puts: 252 (45%)
Current vs Prior -9.01%
Calls: +49.04% (Calls)
Puts: -81.35% (Puts)
Prior 7-Day Total 2,800
Calls: 1,905 (68%)
Puts: 895 (32%)
Prior 7-Day Average 400
Calls: 272 (68%)
Puts: 127 (32%)
Current vs Prior 7-Day Avg +28.75%
Calls: +71.97%
Puts: -63.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $41.1K
Calls: $31.9K (78%)
Puts: $9.2K (22%)
Prior (10/13) $204.6K
Calls: $52.9K (26%)
Puts: $151.8K (74%)
Current vs Prior -79.93%
Calls: -39.72%
Puts: -93.94%
Prior 7-Day Total $778.4K
Calls: $389.1K (50%)
Puts: $389.3K (50%)
Prior 7-Day Average $111.2K
Calls: $55.6K (50%)
Puts: $55.6K (50%)
Current vs Prior 7-Day Avg -63.07%
Calls: -42.66%
Puts: -83.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.10
Prior (10/13) 0.80
Current vs Prior -87.49%
Prior 7-Day Average 0.63
Current vs Prior 7-Day Avg -83.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14) 17,491
Calls: 9,785 (56%)
Puts: 7,706 (44%)
Prior (10/13) 17,225
Calls: 9,618 (56%)
Puts: 7,607 (44%)
Current vs Prior +1.54%
Prior 7-Day Total 116,946
Calls: 64,232 (55%)
Puts: 52,714 (45%)
Prior 7-Day Average 16,706
Calls: 9,176 (55%)
Puts: 7,530 (45%)
Current vs Prior 7-Day Avg +4.70%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 3.38% | 11.83%3.38% | 11.83%
Prior 4.44% | 11.13%4.44% | 11.13%
Current vs Prior -23.84% | +6.24%-23.84% | +6.24%
Prior 7-Day Avg 5.05% | 12.28%5.05% | 12.28%
Current vs 7-Day Avg -33.06% | -3.66%-33.06% | -3.66%
Prior 7-Day Eod 4.44% | 11.13%4.44% | 11.13%
Current vs 7-Day Eod -23.84% | +6.24%-23.84% | +6.24%
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

Strong bullish conviction with 78% of dollar volume in calls ($31.9K) vs puts ($9.2K). Light premium activity with dollar volume down 80% vs prior. Extreme bullish P/C ratio of 0.10 - heavy call buying (468 calls vs 47 puts). P/C ratio dropping 87% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 9 found (avg delta 0.79, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Oct 166.208.70$7.4533.6%21.003
$70.00Oct 161.252.85$2.0578.0%10.7923
$65.00Nov 207.509.60$8.5524.6%--0.7732
$70.00Nov 204.305.60$4.9526.3%--0.58118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 166.5010.30$8.4045.2%10.90--
$75.00Oct 162.804.30$3.5542.3%20.88163
$85.00Nov 2012.9015.10$14.0015.7%--0.8659
$80.00Nov 208.6010.70$9.6521.8%--0.7575
$75.00Nov 205.806.70$6.2514.4%20.60241

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 441, top 320)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Oct 160.000.50$0.25200.0%3200.091.7K
$75.00Oct 160.050.25$0.15133.3%430.11241
$80.00Nov 201.301.55$1.4317.5%370.24819
$85.00Nov 200.550.80$0.6836.8%40.13631
$75.00Nov 202.652.95$2.8010.7%30.39265
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Nov 200.500.85$0.6851.5%190.12198
$75.00Oct 162.804.30$3.5542.3%20.88163
$65.00Nov 201.301.95$1.6339.9%20.24290
$70.00Nov 203.303.80$3.5514.1%20.42231
$75.00Nov 205.806.70$6.2514.4%20.60241

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 3.6%, max 3.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Oct 16Nov 2047.3%45.6%3.6%1141
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Oct 16Nov 2047.3%45.6%3.6%2407

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.33, avg 8.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$75.00Nov 20$2.15$2.85$2.1558%1.33$72.15
$80.00$85.00Oct 16$0.10$4.90$0.109%49.00$80.10
$75.00$80.00Nov 20$1.37$3.63$1.3739%2.65$76.37
$80.00$85.00Nov 20$0.75$4.25$0.7524%5.67$80.75
$70.00$75.00Oct 16$1.90$3.10$1.9079%1.63$71.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$75.00$70.00Oct 16$3.17$1.83$3.1788%0.58$71.83
$70.00$65.00Oct 16$0.28$4.72$0.2825%16.86$69.72
$75.00$70.00Nov 20$2.70$2.30$2.7060%0.85$72.30
$65.00$60.00Nov 20$0.95$4.05$0.9524%4.26$64.05
$70.00$65.00Nov 20$1.92$3.08$1.9242%1.60$68.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.62, avg 0.25)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$80.00$85.00Nov 20$0.75$0.75$4.2576%0.18$80.75
$75.00$80.00Nov 20$1.37$1.37$3.6361%0.38$76.37
$80.00$85.00Oct 16$0.10$0.10$4.9091%0.02$80.10
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$70.00$65.00Nov 20$1.92$1.92$3.0858%0.62$68.08
$65.00$60.00Nov 20$0.95$0.95$4.0576%0.23$64.05
$70.00$65.00Oct 16$0.28$0.28$4.7275%0.06$69.72

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. 6 found (cheapest 3.38% of stock, avg 9.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$70.00Oct 16$2.05$0.38$2.43$67.57$72.433.38%
$75.00Oct 16$0.15$3.55$3.70$71.30$78.705.15%
$65.00Oct 16$7.45$0.10$7.55$57.45$72.5510.51%
$70.00Nov 20$4.95$3.55$8.50$61.50$78.5011.83%
$75.00Nov 20$2.80$6.25$9.05$65.95$84.0512.59%
$65.00Nov 20$8.55$1.63$10.18$54.82$75.1814.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.35% of stock, avg 2.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$65.00Oct 16$0.15$0.10$0.25$64.75$85.25
$75.00$65.00Oct 16$0.15$0.10$0.25$64.75$75.25
$80.00$65.00Oct 16$0.25$0.10$0.35$64.65$80.35
$85.00$60.00Oct 16$0.15$0.38$0.53$59.47$85.53
$75.00$60.00Oct 16$0.15$0.38$0.53$59.47$75.53
$75.00$70.00Oct 16$0.15$0.38$0.53$69.47$75.53
$80.00$60.00Oct 16$0.25$0.38$0.63$59.37$80.63
$85.00$70.00Oct 16$0.15$0.38$0.53$69.47$85.53
$80.00$70.00Oct 16$0.25$0.38$0.63$69.37$80.63
$85.00$60.00Nov 20$0.68$0.68$1.36$58.64$86.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.52, avg credit $1.04)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
60/6580/85Nov 20$1.70$3.3052%0.52$63.30$81.70
65/7080/85Oct 16$0.38$4.6266%0.08$69.62$80.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 1.98, cheapest $0.56)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$2.00$3.0070%1.50
$65.00$70.00$75.00Oct 16$3.50$1.5089%0.43
$70.00$75.00$80.00Nov 20$0.78$4.2234%5.41
$75.00$80.00$85.00Nov 20$0.62$4.3826%7.06
$65.00$70.00$75.00Nov 20$1.45$3.5538%2.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Oct 16$1.68$3.3265%1.98
$65.00$70.00$75.00Oct 16$2.89$2.1183%0.73
$65.00$70.00$75.00Nov 20$0.78$4.2236%5.41
$70.00$75.00$80.00Nov 20$0.70$4.3033%6.14
$60.00$65.00$70.00Nov 20$0.97$4.0331%4.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.35, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Nov 20-$1.35$3.65
$70.00$75.001:2Nov 20-$0.65$4.35
$75.00$80.001:2Nov 20-$0.06$4.94
$80.00$85.001:2Oct 16-$0.05$4.95
$75.00$80.001:2Oct 16-$0.35$4.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Nov 20-$0.85$4.15
$80.00$75.001:2Nov 20-$2.85$2.15
$65.00$60.001:2Oct 16-$0.66$4.34
$80.00$75.001:2Oct 16$1.30$3.70
$70.00$65.001:2Nov 20$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.69%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$75.00Nov 20$2.650.394.4%3.69%8.04%3265
$80.00Nov 20$1.300.2411.3%1.81%13.12%37819
$85.00Nov 20$0.550.1318.3%0.77%19.03%4631

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 $36.20/$39.00) — try a limit near $37.60. Also watch the $50.00 02-19 call last traded $27.56 on 08/10 (now $21.40/$23.40) — try a limit near $22.40; the $40.00 01-21 call last traded $32.01 on 09/30 (now $32.00/$35.00) — try a limit near $32.01. Most tradeable put: the $105.00 03-19 put last traded $33.03 on 09/09 (now $32.40/$35.00) — try a limit near $33.03.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Oct 16$1.25$2.85$2.05$0.90 10/02$0.90–$10.45$1.2523
$70.00Nov 20$4.30$5.60$4.95$3.00 10/02$2.93–$12.20$4.30118
$70.00Dec 18$5.40$7.10$6.25$4.80 09/30$3.90–$12.70$5.4014
$70.00Jan 15$5.90$8.10$7.00$9.90 09/10$4.85–$13.40$7.0018
$70.00Feb 19$7.20$8.00$7.60$6.90 10/02$5.65–$14.35$7.2083
$70.00Mar 19$7.50$8.70$8.10$12.69 09/21$6.45–$15.05$8.1030
$70.00Jan 21$12.80$15.60$14.20$18.18 09/21$12.10–$20.40$14.20121
$75.00Oct 16$0.05$0.25$0.15$0.15 10/02$0.10–$6.60$0.15241
$75.00Nov 20$2.65$2.95$2.80$1.68 10/02$1.27–$8.65$2.65265
$75.00Dec 18$3.10$3.80$3.45$2.22 10/02$2.23–$9.00$3.1047
$75.00Jan 15$3.80$5.10$4.45$7.10 09/24$2.42–$10.20$4.45165
$75.00Feb 19$5.00$6.90$5.95$6.00 10/01$3.80–$11.35$5.9588
$75.00Mar 19$5.50$7.00$6.25$11.35 09/17$4.45–$11.85$6.25101
$75.00Jan 21$10.50$13.50$12.00$10.00 10/02$10.05–$17.75$10.5051
$65.00Oct 16$6.20$8.70$7.45$10.30 09/02$3.45–$15.55$7.453
$65.00Nov 20$7.50$9.60$8.55$5.70 10/02$5.60–$16.50$7.5032
$65.00Dec 18$7.90$10.20$9.05$6.70 10/02$6.25–$16.85$7.90145
$65.00Jan 15$8.70$11.70$10.20$14.90 08/10$7.25–$17.10$10.2065
$65.00Feb 19$9.90$11.70$10.80$8.10 10/02$8.15–$18.35$9.907
$65.00Jan 21$15.30$18.50$16.90$17.20 10/01$14.05–$23.40$16.9016
$80.00Oct 16$0.00$0.50$0.25$0.02 10/02$0.03–$3.23$0.021.7K
$80.00Nov 20$1.30$1.55$1.43$0.97 10/02$0.65–$5.55$1.30819
$80.00Dec 18$1.70$2.45$2.08$1.85 09/30$1.25–$6.40$1.85180
$80.00Jan 15$2.10$3.50$2.80$1.65 10/02$1.67–$7.40$2.10211
$80.00Feb 19$2.50$4.30$3.40$4.20 10/01$2.35–$8.40$3.4068
$80.00Mar 19$3.70$5.70$4.70$7.60 09/21$3.15–$9.15$4.7023
$80.00Jan 21$8.60$11.60$10.10$10.70 09/25$8.25–$15.85$10.1078
$60.00Nov 20$11.60$13.70$12.65$13.27 09/28$9.20–$21.05$12.656
$60.00Dec 18$11.80$14.10$12.95$13.00 09/28$9.45–$21.30$12.9546
$60.00Jan 15$12.30$14.50$13.40$12.39 09/29$10.50–$21.70$12.3913
$60.00Feb 19$13.30$15.60$14.45$13.13 09/28$11.30–$22.15$13.3011
$60.00Mar 19$13.50$15.60$14.55$21.40 09/14$11.90–$22.50$14.558
$60.00Jan 21$18.20$20.90$19.55$24.02 09/21$16.50–$26.95$19.5553
$85.00Oct 16$0.00$0.30$0.15$0.60 10/02$0.03–$1.40$0.15362
$85.00Nov 20$0.55$0.80$0.68$0.39 10/02$0.33–$3.45$0.55631
$85.00Dec 18$0.80$1.30$1.05$0.65 10/02$0.65–$4.40$0.8062
$85.00Jan 15$1.30$1.85$1.58$1.65 09/29$0.98–$5.15$1.58159
$85.00Feb 19$1.50$2.90$2.20$2.35 10/02$1.63–$6.35$2.2015
$85.00Mar 19$2.50$3.90$3.20$4.60 09/24$2.30–$7.10$3.2011
$85.00Jan 21$7.00$10.30$8.65$11.55 09/21$6.65–$13.80$8.6566
$55.00Oct 16$15.70$18.10$16.90--$12.35–$25.00$15.702
$55.00Nov 20$15.80$17.80$16.80$14.10 10/02$13.30–$25.55$15.8021
$55.00Jan 15$16.50$18.30$17.40$20.33 08/06$14.15–$25.85$17.405
$55.00Feb 19$17.10$19.50$18.30--$14.85–$26.50$17.102
$55.00Mar 19$17.50$19.80$18.65$22.85 08/07$14.95–$26.85$18.651
$55.00Jan 21$21.20$24.00$22.60$22.00 10/01$19.65–$30.35$22.0020
$90.00Oct 16$0.00$0.75$0.38$0.05 09/24$0.03–$0.68$0.05132
$90.00Nov 20$0.15$0.35$0.25$0.50 10/02$0.20–$2.25$0.25144
$90.00Dec 18$0.25$0.95$0.60$0.36 10/02$0.33–$2.90$0.36243
$90.00Jan 15$0.45$1.45$0.95$1.00 09/29$0.68–$3.60$0.95263
$90.00Feb 19$1.45$2.10$1.78$1.90 10/01$1.17–$4.70$1.7860
$90.00Mar 19$0.70$3.80$2.25$2.05 09/29$1.45–$5.45$2.0517
$90.00Jan 21$5.60$8.60$7.10$6.72 09/28$5.85–$11.40$6.7227
$50.00Nov 20$19.90$23.80$21.85$20.59 09/28$18.30–$30.40$20.596
$50.00Dec 18$20.10$24.00$22.05$28.26 08/12$18.45–$30.60$22.056
$50.00Jan 15$20.80$23.60$22.20$30.09 09/14$18.80–$30.75$22.2010
$50.00Feb 19$21.40$23.40$22.40$27.56 08/10$19.05–$31.05$22.4012
$50.00Mar 19$21.70$24.20$22.95$31.00 08/11$19.55–$31.05$22.952
$50.00Jan 21$24.50$27.50$26.00$28.00 09/02$22.30–$33.95$26.0019
$95.00Oct 16$0.00$0.10$0.05$0.30 09/15$0.05–$0.57$0.057
$95.00Nov 20$0.05$0.50$0.28$0.30 09/29$0.18–$1.38$0.2888
$95.00Dec 18$0.05$0.70$0.38$0.38 09/28$0.23–$1.90$0.3848
$95.00Jan 15$0.25$1.00$0.63$0.40 10/02$0.33–$2.53$0.4060
$95.00Feb 19$0.75$3.30$2.03$2.28 09/03$0.78–$3.45$2.0327
$95.00Mar 19$0.95$2.05$1.50$3.00 09/21$1.00–$3.95$1.507
$95.00Jan 21$4.50$7.50$6.00$6.45 09/25$4.85–$9.80$6.0071
$45.00Feb 19$26.10$28.20$27.15--$23.55–$35.00$26.101
$45.00Jan 21$27.70$30.80$29.25$36.50 09/17$25.25–$37.75$29.2541
$100.00Oct 16$0.00$2.15$1.08$0.05 09/18$0.03–$1.08$0.053
$100.00Nov 20$0.00$0.75$0.38$0.10 10/02$0.08–$1.55$0.1096
$100.00Dec 18$0.00$0.95$0.48$0.15 09/21$0.18–$1.53$0.1531
$100.00Jan 15$0.00$1.15$0.57$0.50 10/01$0.25–$1.55$0.50134
$100.00Feb 19$0.35$1.35$0.85--$0.57–$2.95$0.355
$100.00Mar 19$0.05$1.45$0.75$0.75 10/02$0.68–$3.00$0.7541
$100.00Jan 21$3.50$6.70$5.10$5.10 10/01$3.75–$8.35$5.1065
$40.00Jan 15$29.90$33.80$31.85--$27.95–$40.30$29.902
$40.00Feb 19$29.90$33.90$31.90$27.92 10/02$28.15–$40.35$29.902
$40.00Jan 21$32.00$35.00$33.50$32.01 09/30$28.85–$41.75$32.0141
$105.00Nov 20$0.00$0.95$0.48$0.45 09/17$0.23–$1.28$0.4577
$105.00Dec 18$0.00$0.75$0.38$0.40 09/10$0.33–$1.18$0.3813
$105.00Jan 15$0.00$1.25$0.63$0.30 09/30$0.18–$1.68$0.3055
$105.00Feb 19$0.00$1.15$0.57--$0.35–$1.88--24
$105.00Mar 19$0.35$1.10$0.73$0.65 09/29$0.53–$2.23$0.6543
$105.00Jan 21$3.00$5.90$4.45--$3.40–$7.35$3.0034
$35.00Dec 18$34.80$38.90$36.85$44.42 09/17$32.75–$45.00$36.853
$35.00Jan 21$36.20$39.00$37.60$38.68 10/01$33.50–$46.25$37.603
$110.00Nov 20$0.00$0.75$0.38$0.40 09/15$0.13–$1.28$0.3844
$110.00Dec 18$0.00$0.95$0.48--$0.33–$1.48--1
$110.00Jan 15$0.00$2.20$1.10$0.38 09/25$0.23–$1.25$0.3814
$110.00Feb 19$0.00$1.20$0.60$1.45 08/21$0.35–$1.63$0.6021
$110.00Jan 21$2.75$4.70$3.73$5.85 09/01$2.88–$6.55$3.73561
$115.00Nov 20$0.00$0.95$0.48$0.21 09/29$0.13–$1.18$0.214
$115.00Dec 18$0.00$1.00$0.50$0.10 10/02$0.05–$0.50$0.10--
$115.00Jan 15$0.00$1.35$0.68$0.47 08/26$0.33–$1.38$0.47497
$115.00Feb 19$0.00$1.20$0.60$1.05 08/06$0.20–$1.85$0.6012
$115.00Mar 19$0.00$1.15$0.57--$0.30–$1.98--15
$115.00Jan 21$2.00$4.70$3.35$4.95 08/06$2.55–$5.65$3.3512
$120.00Nov 20$0.00$0.75$0.38$0.40 08/06$0.18–$1.15$0.3838
$120.00Jan 15$0.00$1.05$0.53$0.75 09/28$0.38–$1.25$0.5315
$120.00Feb 19$0.00$1.20$0.60$0.53 08/26$0.23–$1.55$0.532
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$70.00Oct 16$0.00$0.75$0.38$3.37 10/02$0.15–$3.30$0.38176
$70.00Nov 20$3.30$3.80$3.55$5.76 10/02$1.95–$5.65$3.55231
$70.00Dec 18$3.80$4.50$4.15$4.50 08/27$2.33–$6.20$4.1531
$70.00Jan 15$4.50$5.30$4.90$5.59 09/30$2.80–$6.65$4.90380
$70.00Feb 19$4.60$6.50$5.55$7.90 10/02$3.85–$8.05$5.5566
$70.00Mar 19$6.00$7.00$6.50$5.65 08/20$4.25–$8.45$6.0012
$70.00Jan 21$9.10$12.00$10.55$12.00 10/02$8.90–$12.75$10.5559
$75.00Oct 16$2.80$4.30$3.55$4.05 10/01$1.27–$7.40$3.55163
$75.00Nov 20$5.80$6.70$6.25$9.27 10/02$3.43–$9.15$6.25241
$75.00Dec 18$6.50$7.70$7.10$5.55 09/24$4.05–$9.45$6.509
$75.00Jan 15$6.10$8.20$7.15$7.20 09/25$4.65–$9.85$7.15839
$75.00Feb 19$8.10$9.20$8.65$8.35 09/25$6.00–$11.25$8.35139
$75.00Mar 19$8.60$9.90$9.25$9.47 09/08$6.25–$11.55$9.2522
$75.00Jan 21$11.50$14.80$13.15$9.61 09/17$10.80–$16.50$11.5051
$65.00Oct 16$0.00$0.20$0.10$0.80 10/02$0.08–$1.33$0.1083
$65.00Nov 20$1.30$1.95$1.63$3.20 10/02$1.05–$3.08$1.63290
$65.00Dec 18$1.55$2.70$2.13$3.10 09/30$1.33–$4.30$2.1345
$65.00Jan 15$2.10$3.50$2.80$3.60 09/28$1.70–$4.35$2.80190
$65.00Feb 19$2.75$4.30$3.53$4.10 10/01$2.50–$5.50$3.53146
$65.00Mar 19$3.40$4.80$4.10$4.67 10/01$2.85–$5.55$4.1023
$65.00Jan 21$6.80$10.00$8.40$7.30 09/21$6.35–$9.80$7.3040
$80.00Oct 16$6.50$10.30$8.40$10.05 10/02$3.13–$12.25$8.40--
$80.00Nov 20$8.60$10.70$9.65$10.20 10/01$5.75–$13.30$9.6575
$80.00Dec 18$9.10$11.40$10.25$11.48 09/30$6.40–$13.40$10.254
$80.00Jan 15$9.50$11.70$10.60$11.54 09/28$6.80–$13.85$10.60126
$80.00Feb 19$10.60$12.40$11.50$12.20 10/01$8.10–$14.60$11.5084
$80.00Mar 19$11.00$13.20$12.10$11.81 08/26$8.55–$14.95$11.817
$80.00Jan 21$14.50$17.90$16.20$14.50 09/21$13.30–$18.50$14.5049
$60.00Oct 16$0.00$0.75$0.38$0.08 09/15$0.08–$1.10$0.0829
$60.00Nov 20$0.50$0.85$0.68$1.45 10/02$0.45–$1.43$0.68198
$60.00Dec 18$0.80$1.35$1.08$0.85 09/21$0.70–$1.90$0.85231
$60.00Jan 15$0.80$2.65$1.73$2.12 10/02$0.90–$3.03$1.73197
$60.00Feb 19$2.05$2.60$2.33$2.45 09/10$1.58–$3.35$2.3358
$60.00Mar 19$1.80$3.40$2.60$3.70 10/02$1.88–$4.00$2.6015
$60.00Jan 21$4.90$8.00$6.45$7.00 10/01$5.20–$8.40$6.4538
$85.00Oct 16$11.50$15.00$13.25$10.23 09/24$6.05–$17.20$11.50--
$85.00Nov 20$12.90$15.10$14.00$18.30 10/02$8.55–$18.90$14.0059
$85.00Dec 18$13.20$15.50$14.35$17.74 10/02$9.20–$17.80$14.356
$85.00Jan 15$13.50$15.70$14.60$18.00 10/02$9.70–$18.35$14.60103
$85.00Feb 19$14.40$16.60$15.50$16.87 09/29$10.75–$18.65$15.5039
$85.00Mar 19$14.70$17.00$15.85$18.80 10/02$11.50–$19.15$15.8518
$85.00Jan 21$18.00$21.20$19.60$19.20 08/12$16.10–$22.15$19.2019
$55.00Nov 20$0.05$0.50$0.28$0.55 10/02$0.15–$0.60$0.28152
$55.00Dec 18$0.10$0.90$0.50$0.85 10/02$0.28–$0.98$0.5097
$55.00Jan 15$0.50$0.95$0.73$1.10 10/02$0.53–$1.15$0.7354
$55.00Feb 19$1.00$1.65$1.33$1.63 09/30$0.93–$2.00$1.33226
$55.00Mar 19$1.15$1.90$1.53$1.85 09/30$1.13–$2.40$1.53104
$55.00Jan 21$3.20$6.50$4.85$5.18 09/28$4.00–$6.55$4.8585
$90.00Nov 20$17.40$19.90$18.65$18.20 09/25$12.15–$22.70$18.2020
$90.00Dec 18$17.50$20.10$18.80$19.78 08/05$12.60–$22.40$18.801
$90.00Jan 15$17.80$20.20$19.00$14.55 08/20$13.15–$22.70$17.8013
$90.00Feb 19$18.60$20.80$19.70$14.10 09/15$14.05–$22.95$18.6025
$90.00Jan 21$21.50$24.70$23.10$22.69 09/25$19.25–$25.95$22.6959
$50.00Nov 20$0.00$0.75$0.38$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–$1.20$0.2068
$50.00Jan 15$0.05$0.95$0.50$0.40 09/21$0.25–$1.33$0.4068
$50.00Feb 19$0.40$0.85$0.63$1.05 10/02$0.55–$1.02$0.63162
$50.00Mar 19$0.65$1.05$0.85$1.40 10/02$0.65–$1.78$0.8528
$50.00Jan 21$1.85$5.00$3.43$4.25 10/02$2.90–$4.35$3.4352
$95.00Nov 20$22.20$24.70$23.45--$15.90–$27.45$22.203
$95.00Dec 18$22.30$24.80$23.55$21.89 09/25$16.70–$27.45$22.30--
$95.00Jan 15$22.40$24.90$23.65$25.74 09/29$17.00–$27.30$23.6535
$95.00Feb 19$23.00$26.40$24.70--$17.85–$28.05$23.005
$95.00Jan 21$25.00$28.40$26.70--$22.10–$30.00$25.004
$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$0.10–$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$0.10$0.80$0.45$1.34 08/06$0.40–$1.40$0.4511
$45.00Jan 21$1.80$4.00$2.90$2.65 09/03$2.35–$3.05$2.65107
$100.00Nov 20$27.10$30.00$28.55$29.70 09/30$20.50–$32.35$28.559
$100.00Dec 18$27.20$29.80$28.50$29.80 09/30$21.00–$32.75$28.501
$100.00Jan 15$27.30$29.90$28.60--$21.00–$32.15$27.3058
$100.00Feb 19$27.00$31.00$29.00$27.81 08/07$21.95–$32.85$27.811
$100.00Jan 21$29.50$32.50$31.00$29.35 08/12$25.50–$34.35$29.5019
$40.00Oct 16$0.00$1.35$0.68$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$0.75$0.38$0.20 08/18$0.38–$1.13$0.204
$40.00Jan 15$0.00$0.80$0.40$0.20 09/10$0.38–$1.13$0.20502
$40.00Feb 19$0.00$0.75$0.38--$0.13–$1.18--13
$40.00Mar 19$0.00$1.40$0.70--$0.28–$1.23--1
$40.00Jan 21$0.10$3.40$1.75$2.95 08/07$1.55–$2.42$1.75559
$105.00Nov 20$31.60$35.50$33.55$32.25 09/04$24.95–$37.80$32.25--
$105.00Jan 15$31.70$35.60$33.65$30.42 09/10$25.50–$37.60$31.7034
$105.00Feb 19$31.80$35.70$33.75$30.73 09/10$26.50–$37.70$31.803
$105.00Mar 19$32.40$35.00$33.70$33.03 09/09$26.50–$37.55$33.037
$105.00Jan 21$33.50$36.80$35.15$34.75 09/04$29.30–$38.75$34.7525
$35.00Dec 18$0.00$0.75$0.38--$0.38–$1.13--5
$35.00Jan 15$0.00$0.80$0.40--$0.35–$1.08--3
$35.00Feb 19$0.00$0.75$0.38$0.19 08/21$0.10–$1.10$0.198
$35.00Jan 21$0.00$3.00$1.50--$0.88–$1.60--12
$110.00Feb 19$36.60$40.60$38.60--$31.25–$42.65$36.602
$110.00Jan 21$38.00$41.10$39.55--$33.50–$43.50$38.0010
$120.00Jan 21$47.00$50.40$48.70--$41.60–$53.00$47.003
$125.00Jan 21$52.00$55.40$53.70--$46.05–$57.50$52.004
$130.00Jan 21$57.00$60.10$58.55--$50.55–$62.50$57.003
$135.00Jan 21$61.50$66.00$63.75--$55.15–$67.50$61.501

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 468
Total Puts 47
Put/Call Ratio 0.10
Net Difference 421

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,905
Total Puts 895
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