Tour v492
CACI
CACI INTL INC A
$628.79 +21.38%
(8/5 18:02) ◀
|
Thursday, August 6, 2026 (6:26pm)
January 2026
|
▶
◀ 8/6 18:26

Option Volume

Detail
ℹ
Current (08/06) 988
Calls: 368 (37%)
Puts: 620 (63%)
Prior (08/05) 356
Calls: 212 (60%)
Puts: 144 (40%)
Current vs Prior +177.53%
Calls: +73.58% (Calls)
Puts: +330.56% (Puts)
Prior 7-Day Total 728
Calls: 389 (53%)
Puts: 339 (47%)
Prior 7-Day Average 104
Calls: 55 (53%)
Puts: 48 (47%)
Current vs Prior 7-Day Avg +850.00%
Calls: +562.21%
Puts: +1180.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $3.74M
Calls: $1.96M (53%)
Puts: $1.78M (47%)
Prior (08/05) $670.2K
Calls: $518.6K (77%)
Puts: $151.6K (23%)
Current vs Prior +458.27%
Calls: +278.88%
Puts: +1071.94%
Prior 7-Day Total $2.36M
Calls: $1.16M (49%)
Puts: $1.20M (51%)
Prior 7-Day Average $336.7K
Calls: $165.0K (49%)
Puts: $171.7K (51%)
Current vs Prior 7-Day Avg +1011.14%
Calls: +1090.51%
Puts: +934.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.68
Prior (08/05) 0.68
Current vs Prior +148.04%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +28.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 1,442
Calls: 883 (61%)
Puts: 559 (39%)
Prior (08/05) 5,535
Calls: 4,234 (76%)
Puts: 1,301 (24%)
Current vs Prior -73.95%
Prior 7-Day Total 11,578
Calls: 8,908 (77%)
Puts: 2,670 (23%)
Prior 7-Day Average 1,654
Calls: 1,272 (77%)
Puts: 381 (23%)
Current vs Prior 7-Day Avg -12.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.90% | 12.56%
Prior 11.06% | 14.22%
Current vs Prior -28.61% | -11.69%
Prior 7-Day Avg 11.29% | 14.82%
Current vs 7-Day Avg -30.05% | -15.29%
Prior 7-Day Eod 11.06% | 14.22%
Current vs 7-Day Eod -28.61% | -11.69%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.68% | 14.45%
Calls: 12.56% | 15.78%
Puts: 16.79% | 13.11%
Prior 14.68% | 14.45%
Calls: 12.56% | 15.78%
Puts: 16.79% | 13.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.88% | 13.48%
Calls: 20.70% | 13.73%
Puts: 17.08% | 13.23%
Current vs 7-Day Avg -22.26% | +7.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 458% vs prior. Dollar volume significantly above 7-day average (1011% higher). Unusually high activity with volume up 178% vs prior - elevated interest. Volume explosion - 850% above 7-day average (988 vs avg 104).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 14 of results (avg 7.1%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 21117.70124.00$120.855.2%20.9560
$540.00Sep 1895.70101.00$98.355.4%160.8616
$520.00Aug 21107.50114.00$110.755.9%10.9355
$550.00Sep 1887.6093.40$90.506.4%20.8426
$530.00Aug 2198.10104.90$101.506.7%40.94--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Sep 18112.00119.60$115.806.6%10.83--
$720.00Sep 1895.80102.50$99.156.8%10.79--
$710.00Sep 1887.0093.90$90.457.6%10.77--

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. 28 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 21117.70124.00$120.855.2%20.9560
$530.00Aug 2198.10104.90$101.506.7%40.94--
$520.00Aug 21107.50114.00$110.755.9%10.9355
$540.00Aug 2188.3095.00$91.657.3%10.9312
$550.00Aug 2178.9086.00$82.458.6%120.9213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Sep 18112.00119.60$115.806.6%10.83--
$720.00Sep 1895.80102.50$99.156.8%10.79--
$710.00Sep 1887.0093.90$90.457.6%10.77--
$680.00Sep 1863.4071.50$67.4512.0%30.67--
$650.00Aug 2131.0037.70$34.3519.5%20.62--

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 535, top 164)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1815.9022.40$19.1533.9%880.33100
$650.00Aug 2111.4017.40$14.4041.7%350.39--
$540.00Sep 1895.70101.00$98.355.4%160.8616
$580.00Sep 1864.7070.20$67.458.2%150.7451
$700.00Sep 1810.7016.40$13.5542.1%130.264
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Sep 1810.4015.10$12.7536.9%1640.231
$630.00Aug 2119.1023.00$21.0518.5%220.48--
$510.00Aug 210.003.50$1.75200.0%160.051
$630.00Sep 1833.2038.20$35.7014.0%100.47--
$540.00Aug 210.604.40$2.50152.0%70.072

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 13.6%, max 26.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Aug 21Sep 1855.7%44.0%26.5%1728
$570.00Aug 21Sep 1853.6%42.4%26.3%45
$550.00Aug 21Sep 1851.1%43.5%17.3%1439
$600.00Aug 21Sep 1845.8%40.9%12.1%737
$610.00Aug 21Sep 1845.6%41.1%11.0%331
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Aug 21Sep 1855.7%44.0%26.5%84
$570.00Aug 21Sep 1853.6%42.4%26.3%1681
$610.00Aug 21Sep 1845.6%41.1%11.0%51
$580.00Aug 21Sep 1847.5%42.9%10.7%611
$560.00Aug 21Sep 1844.7%43.6%2.5%82

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 79.00, avg 5.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$740.00Sep 18$0.40$9.60$0.4024.00$730.40
$700.00$710.00Sep 18$1.45$8.55$1.455.90$701.45
$710.00$720.00Sep 18$1.65$8.35$1.655.06$711.65
$680.00$690.00Sep 18$1.90$8.10$1.904.26$681.90
$720.00$730.00Sep 18$2.35$7.65$2.353.26$722.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$510.00Aug 21$0.25$19.75$0.2579.00$529.75
$540.00$530.00Aug 21$0.50$9.50$0.5019.00$539.50
$540.00$520.00Sep 18$2.00$18.00$2.009.00$538.00
$550.00$540.00Sep 18$1.65$8.35$1.655.06$548.35
$570.00$560.00Sep 18$1.80$8.20$1.804.56$568.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 65.67, avg 3.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$540.00Aug 21$9.85$9.85$0.1565.67$539.85
$550.00$560.00Aug 21$9.55$9.55$0.4521.22$559.55
$520.00$530.00Aug 21$9.25$9.25$0.7512.33$529.25
$540.00$550.00Aug 21$9.20$9.20$0.8011.50$549.20
$570.00$580.00Aug 21$8.60$8.60$1.406.14$578.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$720.00$710.00Sep 18$8.70$8.70$1.306.69$711.30
$740.00$720.00Sep 18$16.65$16.65$3.354.97$723.35
$710.00$680.00Sep 18$23.00$23.00$7.003.29$687.00
$680.00$650.00Sep 18$20.60$20.60$9.402.19$659.40
$640.00$630.00Aug 21$6.80$6.80$3.202.13$633.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $10.83, cheapest $4.55)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Aug 21Sep 18$6.7055.7%44.0%
$550.00Aug 21Sep 18$8.0551.1%43.5%
$570.00Aug 21Sep 18$10.1053.6%42.4%
$580.00Aug 21Sep 18$11.5547.5%42.9%
$600.00Aug 21Sep 18$13.4545.8%40.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Aug 21Sep 18$4.5555.7%44.0%
$570.00Aug 21Sep 18$6.6553.6%42.4%
$560.00Aug 21Sep 18$8.6044.7%43.6%
$580.00Aug 21Sep 18$9.9047.5%42.9%
$610.00Aug 21Sep 18$11.9545.6%41.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 6.98% of stock, avg 13.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$630.00Aug 21$22.85$21.05$43.90$586.10$673.906.98%
$640.00Aug 21$19.45$27.85$47.30$592.70$687.307.52%
$610.00Aug 21$34.60$13.90$48.50$561.50$658.507.71%
$650.00Aug 21$14.40$34.35$48.75$601.25$698.757.75%
$580.00Aug 21$55.90$6.10$62.00$518.00$642.009.86%
$570.00Aug 21$64.50$6.10$70.60$499.40$640.6011.23%
$630.00Sep 18$38.15$35.70$73.85$556.15$703.8511.74%
$620.00Sep 18$43.25$30.85$74.10$545.90$694.1011.78%
$610.00Sep 18$48.45$25.85$74.30$535.70$684.3011.82%
$560.00Aug 21$72.90$2.35$75.25$484.75$635.2511.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 2.66% of stock, avg 6.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$560.00Aug 21$14.40$2.35$16.75$543.25$666.75
$650.00$580.00Aug 21$14.40$6.10$20.50$559.50$670.50
$650.00$570.00Aug 21$14.40$6.10$20.50$549.50$670.50
$640.00$560.00Aug 21$19.45$2.35$21.80$538.20$661.80
$640.00$580.00Aug 21$19.45$6.10$25.55$554.45$665.55
$640.00$570.00Aug 21$19.45$6.10$25.55$544.45$665.55
$650.00$610.00Aug 21$14.40$13.90$28.30$581.70$678.30
$710.00$590.00Sep 18$12.10$17.85$29.95$560.05$739.95
$700.00$590.00Sep 18$13.55$17.85$31.40$558.60$731.40
$640.00$610.00Aug 21$19.45$13.90$33.35$576.65$673.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 65.67, avg credit $9.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
560/570600/610Aug 21$9.85$0.1565.67$560.15$609.85
560/570610/620Aug 21$9.75$0.2539.00$560.25$619.75
570/580590/600Sep 18$9.50$0.5019.00$570.50$599.50
560/570580/600Aug 21$18.95$1.0518.05$551.05$598.95
600/610620/630Sep 18$9.45$0.5517.18$600.55$629.45
550/560570/580Sep 18$9.40$0.6015.67$550.60$579.40
550/560580/590Sep 18$9.30$0.7013.29$550.70$589.30
530/540570/580Aug 21$9.10$0.9010.11$530.90$579.10
520/540550/570Sep 18$17.90$2.108.52$522.10$567.90
570/580600/610Sep 18$8.95$1.058.52$571.05$608.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$600.00$610.00$620.00Aug 21$0.10$9.9099.00
$570.00$580.00$590.00Sep 18$0.10$9.9099.00
$610.00$620.00$630.00Sep 18$0.10$9.9099.00
$610.00$620.00$630.00Aug 21$0.25$9.7539.00
$600.00$610.00$620.00Sep 18$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Sep 18$0.60$9.4015.67
$600.00$610.00$620.00Sep 18$0.65$9.3514.38
$590.00$600.00$610.00Sep 18$0.70$9.3013.29
$650.00$680.00$710.00Sep 18$2.40$27.6011.50
$560.00$570.00$580.00Sep 18$1.45$8.555.90

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 $-5.45, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$670.001:2Sep 18-$5.45$34.55
$720.00$730.001:2Sep 18-$5.75$4.25
$730.00$740.001:2Sep 18-$7.30$2.70
$710.00$720.001:2Sep 18-$8.80$1.20
$640.00$650.001:2Aug 21-$9.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$510.001:2Aug 21-$1.50$18.50
$560.00$540.001:2Aug 21-$2.65$17.35
$540.00$520.001:2Sep 18-$3.05$16.95
$630.00$610.001:2Aug 21-$6.75$13.25
$540.00$530.001:2Aug 21-$1.50$8.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.47%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$630.00Sep 18$34.400.530.2%5.47%5.66%7--
$630.00Aug 21$19.000.530.2%3.02%3.21%217
$670.00Sep 18$19.000.376.5%3.02%9.58%21
$640.00Aug 21$16.400.461.8%2.61%4.39%1--
$680.00Sep 18$15.900.338.1%2.53%10.67%88100
$690.00Sep 18$14.400.309.7%2.29%12.02%12--
$650.00Aug 21$11.400.393.4%1.81%5.19%35--
$700.00Sep 18$10.700.2611.3%1.70%13.03%134
$710.00Sep 18$8.700.2312.9%1.38%14.30%101
$720.00Sep 18$7.800.2114.5%1.24%15.75%2--

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. 173 contracts (avg 190 vol/day, 159 traded recently)

CACI averages only 190 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 $450.00 12-18 call last traded $54.67 on 06/25 (now $190.10/$196.80) — try a limit near $190.10. Also watch the $470.00 12-18 call last traded $74.36 on 07/31 (now $173.10/$180.00) — try a limit near $173.10; the $450.00 09-18 call last traded $61.36 on 07/29 (now $178.60/$186.00) — try a limit near $178.60. Most tradeable put: the $620.00 12-18 put last traded $160.50 on 07/16 (now $53.70/$59.90) — try a limit near $56.80.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Aug 21$19.00$26.70$22.85$1.90 07/06$2.40–$22.85$19.0017
$630.00Dec 18$67.40$74.60$71.00$20.82 07/24$7.40–$71.00$67.401
$620.00Aug 21$25.00$32.20$28.60$1.90 07/29$2.15–$28.60$25.0016
$620.00Sep 18$39.60$46.90$43.25$3.00 07/23$2.40–$43.25$39.60--
$620.00Dec 18$72.30$79.40$75.85$14.00 07/31$8.75–$75.85$72.3010
$640.00Sep 18$30.90$36.90$33.90$1.35 06/26$1.75–$33.90$30.90--
$640.00Dec 18$63.00$69.20$66.10$12.80 07/30$6.60–$66.10$63.0039
$610.00Aug 21$31.30$37.90$34.60$2.45 07/29$1.55–$34.60$31.3023
$610.00Sep 18$45.70$51.20$48.45$3.50 07/23$2.40–$48.45$45.708
$610.00Mar 19$99.00$105.40$102.20$21.87 07/22$19.55–$102.20$99.00--
$650.00Sep 18$26.90$32.80$29.85$3.50 07/24$1.23–$29.85$26.90--
$650.00Dec 18$59.00$65.70$62.35--$20.05–$62.35$59.003
$600.00Aug 21$37.00$44.40$40.70$3.20 07/29$2.40–$40.70$37.008
$600.00Sep 18$52.00$56.30$54.15$6.65 07/29$2.40–$54.15$52.0029
$600.00Dec 18$83.00$88.50$85.75$17.90 07/23$10.30–$85.75$83.00125
$600.00Mar 19$104.00$111.30$107.65$23.94 07/22$21.65–$107.65$104.00--
$660.00Sep 18$23.20$28.10$25.65$2.30 07/23$0.90–$25.65$23.20--
$660.00Dec 18$54.30$60.80$57.55--$17.95–$57.55$54.306
$590.00Aug 21$44.70$51.10$47.90$4.25 07/06$1.13–$47.90$44.70--
$590.00Sep 18$57.90$62.90$60.40$4.80 07/22$2.42–$60.40$57.9046
$590.00Dec 18$88.50$94.80$91.65$22.00 07/23$12.55–$91.65$88.50--
$670.00Sep 18$19.00$24.60$21.80--$3.50–$21.80$19.001
$580.00Aug 21$52.70$59.10$55.90$4.50 07/27$1.27–$55.90$52.7067
$580.00Sep 18$64.70$70.20$67.45$4.60 07/22$3.28–$67.45$64.7051
$580.00Dec 18$94.30$100.40$97.35$33.20 07/24$14.75–$97.35$94.30--
$680.00Sep 18$15.90$22.40$19.15$1.05 06/23$1.85–$19.15$15.90100
$680.00Dec 18$47.00$52.90$49.95$14.75 06/15$3.90–$49.95$47.00--
$570.00Aug 21$61.00$68.00$64.50$6.91 07/24$1.15–$64.50$61.00--
$570.00Sep 18$71.20$78.00$74.60$9.59 07/30$3.53–$74.60$71.205
$570.00Dec 18$99.00$107.00$103.00$36.19 07/24$15.30–$103.00$99.00--
$560.00Aug 21$69.20$76.60$72.90$9.81 07/28$2.40–$72.90$69.208
$560.00Sep 18$78.70$85.30$82.00$5.00 06/23$3.88–$82.00$78.70--
$560.00Dec 18$105.50$113.60$109.55$33.50 07/24$17.35–$109.55$105.50--
$700.00Sep 18$10.70$16.40$13.55$1.00 07/30$0.50–$13.55$10.704
$700.00Dec 18$40.00$46.30$43.15$14.79 06/03$3.50–$43.15$40.00--
$550.00Aug 21$78.90$86.00$82.45$10.00 07/29$2.42–$82.45$78.9013
$550.00Sep 18$87.60$93.40$90.50$4.66 07/21$4.60–$90.50$87.6026
$550.00Dec 18$111.90$119.20$115.55$39.25 07/07$19.35–$115.55$111.90--
$550.00Mar 19$132.00$139.60$135.80$40.00 07/16$31.80–$135.80$132.00--
$710.00Sep 18$8.70$15.50$12.10--$2.95–$12.10$8.701
$540.00Aug 21$88.30$95.00$91.65$11.09 07/27$2.33–$91.65$88.3012
$540.00Sep 18$95.70$101.00$98.35$20.40 07/29$5.58–$98.35$95.7016
$540.00Dec 18$119.00$126.10$122.55$41.95 07/08$21.40–$122.55$119.00--
$720.00Dec 18$34.00$40.20$37.10$3.20 07/20$2.42–$37.10$34.00--
$530.00Aug 21$98.10$104.90$101.50$10.00 07/31$3.43–$101.50$98.10--
$530.00Sep 18$103.90$111.00$107.45$20.00 07/24$7.25–$107.45$103.90--
$530.00Dec 18$126.10$132.70$129.40$68.00 06/05$23.70–$129.40$126.10--
$520.00Aug 21$107.50$114.00$110.75$11.97 07/30$3.93–$110.75$107.5055
$520.00Sep 18$112.40$120.00$116.20$10.00 07/21$9.05–$116.20$112.40--
$520.00Dec 18$133.00$140.70$136.85$49.44 07/24$25.85–$136.85$133.00--
$740.00Dec 18$29.00$35.50$32.25$2.50 07/20$2.42–$32.25$29.00--
$740.00Sep 18$5.10$10.30$7.70--$1.05–$7.70$5.104
$510.00Aug 21$117.70$124.00$120.85$14.05 07/31$5.10–$120.85$117.7060
$510.00Sep 18$121.30$128.70$125.00$15.39 06/25$11.05–$125.00$121.30--
$510.00Dec 18$141.00$148.40$144.70$62.28 06/17$29.70–$144.70$141.003
$500.00Aug 21$127.60$134.00$130.80$17.55 07/31$7.00–$130.80$127.6031
$500.00Sep 18$130.50$137.80$134.15$29.70 07/23$13.70–$134.15$130.5011
$500.00Dec 18$148.20$156.00$152.10$68.83 07/07$32.35–$152.10$148.2013
$760.00Dec 18$24.00$30.50$27.25$6.00 07/28$2.40–$27.25$24.003
$490.00Aug 21$137.10$143.80$140.45$20.70 07/31$9.00–$140.45$137.10--
$490.00Sep 18$139.60$147.00$143.30$28.60 06/23$16.25–$143.30$139.60--
$490.00Dec 18$156.00$163.90$159.95$61.50 07/27$34.85–$159.95$156.003
$480.00Aug 21$147.60$153.70$150.65$34.00 07/31$10.95–$150.65$147.60--
$480.00Sep 18$149.60$156.80$153.20$32.15 07/01$18.75–$153.20$149.602
$480.00Dec 18$164.80$171.10$167.95$68.95 07/31$38.50–$167.95$164.80--
$470.00Aug 21$156.80$163.60$160.20$41.50 07/29$14.85–$160.20$156.80--
$470.00Dec 18$173.10$180.00$176.55$74.36 07/31$42.80–$176.55$173.1028
$470.00Sep 18$159.20$166.00$162.60--$62.80–$162.60$159.204
$460.00Aug 21$166.70$173.80$170.25$44.90 07/29$18.45–$170.25$166.70--
$460.00Sep 18$168.70$175.90$172.30$45.25 07/01$25.35–$172.30$168.703
$460.00Dec 18$181.40$188.40$184.90$77.18 07/29$46.85–$184.90$181.40--
$460.00Mar 19$195.60$201.90$198.75$63.37 07/21$60.65–$198.75$195.60--
$800.00Dec 18$17.00$22.40$19.70$1.50 07/16$0.88–$19.70$17.0010
$450.00Aug 21$176.20$183.70$179.95$53.00 07/10$22.80–$179.95$176.20--
$450.00Sep 18$178.60$186.00$182.30$61.36 07/29$29.85–$182.30$178.607
$450.00Dec 18$190.10$196.80$193.45$54.67 06/25$50.15–$193.45$190.106
$450.00Mar 19$203.00$209.60$206.30$71.92 07/20$65.25–$206.30$203.00--
$440.00Aug 21$186.70$193.70$190.20$34.80 06/25$26.70–$190.20$186.70--
$440.00Sep 18$187.90$196.00$191.95$75.00 07/07$34.85–$191.95$187.90--
$440.00Dec 18$198.70$205.80$202.25$74.80 07/16$54.25–$202.25$198.70--
$820.00Dec 18$14.00$19.80$16.90$3.30 07/29$2.40–$16.90$14.00--
$430.00Dec 18$208.00$214.70$211.35$80.80 07/16$59.95–$211.35$208.00--
$420.00Aug 21$206.00$213.60$209.80$39.10 07/21$37.05–$209.80$206.00--
$840.00Dec 18$11.00$17.10$14.05$3.50 06/09$1.95–$14.05$11.00--
$410.00Aug 21$216.60$223.60$220.10$80.00 07/23$44.35–$220.10$216.60--
$400.00Mar 19$244.20$250.70$247.45$111.00 07/16$90.95–$247.45$244.20--
$880.00Dec 18$7.00$12.00$9.50$2.40 06/10$0.93–$9.50$7.00--
$360.00Dec 18$272.90$279.70$276.30$152.41 07/08$103.30–$276.30$272.90--
$350.00Aug 21$275.60$283.00$279.30$109.60 06/26$94.10–$279.30$275.60--
$980.00Dec 18$1.25$7.10$4.18--$4.18–$4.18—$1.255
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Sep 18$28.10$33.60$30.85$166.50 06/25$30.85–$179.45$30.85--
$620.00Dec 18$53.70$59.90$56.80$160.50 07/16$56.80–$182.00$56.8091
$640.00Sep 18$38.00$43.90$40.95$141.00 07/24$40.95–$200.00$40.95--
$610.00Aug 21$10.60$17.20$13.90$110.00 07/24$13.90–$169.60$13.901
$610.00Sep 18$23.50$28.20$25.85$90.39 06/03$25.85–$170.00$25.85--
$610.00Dec 18$49.80$54.90$52.35--$52.35–$113.05$49.801
$650.00Sep 18$44.00$49.70$46.85$202.87 07/20$46.85–$209.20$46.852
$600.00Sep 18$18.80$24.20$21.50$111.00 07/24$21.50–$160.00$21.503
$600.00Dec 18$44.60$50.50$47.55--$47.55–$105.95$44.605
$660.00Sep 18$49.50$56.10$52.80$212.90 07/20$52.80–$219.45$52.80--
$590.00Sep 18$15.00$20.70$17.85$121.75 07/16$17.85–$150.05$17.85--
$580.00Sep 18$13.00$19.00$16.00$92.75 07/02$16.00–$139.85$16.0011
$580.00Dec 18$36.00$43.20$39.60$87.50 06/04$39.60–$146.10$39.60--
$580.00Mar 19$52.00$57.60$54.80$130.25 07/16$54.80–$152.45$54.80--
$570.00Sep 18$10.40$15.10$12.75$69.50 06/12$12.75–$130.75$12.751
$570.00Dec 18$32.50$39.40$35.95$88.80 07/28$35.95–$137.95$35.95--
$690.00Sep 18$71.00$76.90$73.95$189.00 07/24$73.95–$250.00$73.95--
$560.00Sep 18$8.00$13.90$10.95--$10.95–$59.40$8.002
$560.00Dec 18$28.30$34.70$31.50--$31.50–$77.50$28.3010
$550.00Sep 18$5.70$11.70$8.70$57.80 06/10$8.70–$111.75$8.70--
$550.00Dec 18$25.20$32.50$28.85$82.00 07/02$28.85–$120.40$28.85--
$540.00Sep 18$3.90$10.20$7.05$82.18 06/18$7.05–$102.85$7.052
$540.00Dec 18$23.00$29.30$26.15$109.55 07/21$26.15–$112.35$26.15--
$540.00Aug 21$0.60$4.40$2.50--$2.50–$2.50—$0.602
$530.00Aug 21$0.00$4.00$2.00$55.18 07/10$2.00–$90.55$2.002
$530.00Sep 18$2.40$8.50$5.45$85.49 06/26$5.45–$94.00$5.45--
$530.00Dec 18$20.00$26.20$23.10$67.40 07/06$23.10–$104.35$23.10--
$530.00Mar 19$32.00$38.60$35.30$110.40 07/21$35.30–$112.95$35.30--
$520.00Sep 18$2.70$7.40$5.05$52.20 07/24$5.05–$85.05$5.05171
$520.00Dec 18$17.00$23.50$20.25$89.74 06/26$20.25–$97.10$20.25--
$510.00Sep 18$0.70$7.10$3.90$32.05 06/04$3.90–$77.10$3.90--
$510.00Aug 21$0.00$3.50$1.75--$1.75–$1.75—--1
$500.00Aug 21$0.05$2.65$1.35$35.10 07/30$1.35–$64.00$1.3523
$500.00Sep 18$1.75$4.00$2.88$62.95 06/26$2.88–$68.40$2.8819
$500.00Dec 18$12.20$19.30$15.75$57.00 07/31$15.75–$82.90$15.756
$490.00Aug 21$0.00$5.50$2.75$25.00 07/29$2.75–$55.75$2.75--
$490.00Sep 18$0.00$6.20$3.10$25.48 06/10$3.10–$61.05$3.10--
$490.00Dec 18$10.00$17.30$13.65$69.70 06/25$13.65–$75.60$13.6514
$480.00Aug 21$0.00$2.00$1.00$18.70 07/29$1.00–$47.95$1.00111
$480.00Sep 18$0.00$6.00$3.00$39.25 07/01$3.00–$54.20$3.003
$480.00Dec 18$8.30$14.50$11.40$63.44 06/26$11.40–$69.25$11.40--
$470.00Aug 21$0.00$3.10$1.55$16.87 07/24$1.55–$41.90$1.55--
$470.00Sep 18$0.00$5.80$2.90$24.40 06/16$2.90–$47.50$2.905
$460.00Aug 21$0.00$5.40$2.70$24.00 07/17$2.70–$34.80$2.70--
$460.00Sep 18$0.00$5.90$2.95$14.90 07/28$2.95–$41.65$2.95--
$460.00Dec 18$5.90$11.80$8.85$51.29 06/22$8.85–$57.75$8.85--
$450.00Aug 21$0.00$5.30$2.65$21.90 07/22$2.65–$28.35$2.65--
$450.00Sep 18$0.00$1.60$0.80$13.80 07/27$0.80–$35.15$0.807
$450.00Dec 18$3.80$10.50$7.15$50.30 07/21$7.15–$50.50$7.1529
$450.00Mar 19$12.40$19.10$15.75$60.51 07/21$15.75–$61.70$15.758
$440.00Aug 21$0.00$2.60$1.30$9.80 07/30$1.30–$23.45$1.30--
$440.00Sep 18$0.00$5.40$2.70$12.30 07/27$2.70–$29.80$2.70--
$440.00Dec 18$4.10$10.10$7.10$41.51 06/26$7.10–$45.35$7.103
$430.00Aug 21$0.00$5.30$2.65$7.30 07/30$1.50–$17.55$2.65--
$430.00Dec 18$2.50$8.30$5.40$23.80 07/31$5.40–$40.90$5.40--
$420.00Aug 21$0.00$8.90$4.45$10.40 07/22$3.08–$13.55$4.45--
$420.00Sep 18$0.00$5.50$2.75$9.30 07/24$2.75–$20.55$2.75--
$420.00Dec 18$2.65$9.00$5.83--$5.83–$16.00$2.658
$410.00Aug 21$0.00$1.95$0.98$8.00 07/22$0.98–$10.65$0.98--
$410.00Sep 18$0.00$5.20$2.60$7.80 07/31$2.60–$17.10$2.60--
$410.00Dec 18$1.85$5.30$3.58$23.50 07/23$3.58–$32.25$3.585
$400.00Aug 21$0.00$8.80$4.40$1.20 07/27$1.17–$8.00$1.20--
$400.00Sep 18$0.00$5.20$2.60$5.83 07/24$2.60–$13.65$2.60--
$400.00Dec 18$0.35$7.10$3.72$19.35 07/09$3.72–$28.70$3.7213
$390.00Aug 21$0.00$8.80$4.40$5.70 07/21$2.40–$6.60$4.40--
$390.00Sep 18$0.00$5.20$2.60$13.80 06/25$2.60–$11.10$2.60--
$380.00Aug 21$0.00$8.80$4.40$2.40 07/23$2.40–$5.00$2.40--
$380.00Sep 18$0.00$8.60$4.30$10.15 06/25$2.85–$9.00$4.30--
$370.00Aug 21$0.00$8.80$4.40$1.60 07/27$1.35–$5.00$1.60--
$360.00Aug 21$0.00$8.70$4.35$2.50 06/30$1.65–$5.03$2.50--
$360.00Sep 18$0.00$8.60$4.30$4.66 07/24$2.40–$5.35$4.30--
$360.00Dec 18$0.00$4.00$2.00$10.10 07/13$2.00–$16.20$2.00--
$350.00Aug 21$0.00$8.70$4.35$1.75 06/30$1.05–$4.93$1.75--
$350.00Dec 18$0.25$4.80$2.53$6.50 07/27$2.53–$13.55$2.53--
$340.00Aug 21$0.00$8.70$4.35$1.40 07/27$0.95–$5.00$1.40--
$330.00Dec 18$0.00$6.20$3.10$9.00 07/21$3.10–$10.25$3.10--
$320.00Mar 19$0.00$7.00$3.50$14.10 07/21$3.50–$14.30$3.50--
$310.00Dec 18$0.00$6.30$3.15$6.56 06/25$3.05–$5.73$3.15--
$300.00Sep 18$0.00$0.80$0.40$0.60 07/13$0.40–$1.05$0.40--
$300.00Dec 18$0.00$5.30$2.65$6.10 06/26$2.65–$5.50$2.65--
$290.00Dec 18$0.00$5.60$2.80$3.50 07/20$2.40–$5.03$2.80--
$280.00Dec 18$0.00$6.90$3.45$2.00 07/30$2.40–$3.88$2.00--
$270.00Dec 18$0.00$5.20$2.60$2.35 06/30$1.65–$5.00$2.35--

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 368
Total Puts 620
Put/Call Ratio 1.68
Net Difference -252

Prior's Put/Call Breakdown

Total Calls 212
Total Puts 144
Put/Call Ratio 0.68
Net Difference 68

Prior 7-Day Put/Call Summary

Total Calls 389
Total Puts 339
Average Put/Call Ratio 1.31
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