Tour v490
CACI
CACI INTL INC A
$524.19 +2.25%
(8/4 14:18) ◀
|
Tuesday, August 4, 2026 (6:02pm)
January 2026
|
▶
◀ 8/4 18:02

Option Volume

Detail
ℹ
Current (08/04) 28
Calls: 10 (36%)
Puts: 18 (64%)
Prior (08/03) 36
Calls: 20 (56%)
Puts: 16 (44%)
Current vs Prior -22.22%
Calls: -50.00% (Calls)
Puts: +12.50% (Puts)
Prior 7-Day Total 513
Calls: 285 (56%)
Puts: 228 (44%)
Prior 7-Day Average 73
Calls: 40 (56%)
Puts: 32 (44%)
Current vs Prior 7-Day Avg -61.79%
Calls: -75.44%
Puts: -44.74%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $69.1K
Calls: $36.5K (53%)
Puts: $32.6K (47%)
Prior (08/03) $55.1K
Calls: $37.9K (69%)
Puts: $17.2K (31%)
Current vs Prior +25.36%
Calls: -3.79%
Puts: +89.60%
Prior 7-Day Total $1.96M
Calls: $830.6K (42%)
Puts: $1.13M (58%)
Prior 7-Day Average $280.5K
Calls: $118.7K (42%)
Puts: $161.9K (58%)
Current vs Prior 7-Day Avg -75.37%
Calls: -69.26%
Puts: -79.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.80
Prior (08/03) 0.80
Current vs Prior +125.00%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg +40.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 5,530
Calls: 4,232 (77%)
Puts: 1,298 (23%)
Prior (08/03) 176
Calls: 156 (89%)
Puts: 20 (11%)
Current vs Prior +3042.05%
Prior 7-Day Total 1,268
Calls: 881 (69%)
Puts: 387 (31%)
Prior 7-Day Average 181
Calls: 125 (69%)
Puts: 55 (31%)
Current vs Prior 7-Day Avg +2952.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.77% | 14.66%
Prior 10.90% | 14.52%
Current vs Prior -1.24% | +0.95%
Prior 7-Day Avg 11.67% | 15.15%
Current vs 7-Day Avg -7.71% | -3.25%
Prior 7-Day Eod 10.90% | 14.52%
Current vs 7-Day Eod -1.24% | +0.95%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.06% | 16.58%
Calls: 16.24% | 16.26%
Puts: 13.89% | 16.90%
Prior 20.49% | 12.67%
Calls: 23.22% | 12.82%
Puts: 17.77% | 12.52%
Current vs Prior -26.50% | +30.86%
Prior 7-Day Avg 20.49% | 12.67%
Calls: 23.22% | 12.82%
Puts: 17.77% | 12.52%
Current vs 7-Day Avg -26.50% | +30.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.80 - heavy put buying. P/C ratio rising 125% - increased hedging/bearish positioning. Call-heavy open interest (4,232 calls vs 1,298 puts) suggests bullish positioning. Rising open interest (up 3042%) indicates new positions being established.

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 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 2 of results (avg 7.7%, best 6.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 21101.90108.80$105.356.5%--0.9289
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1867.7074.00$70.858.9%--0.7011

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 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 21101.90108.80$105.356.5%--0.9289
$470.00Aug 2157.5063.60$60.5510.1%--0.8253
$480.00Aug 2149.4055.90$52.6512.3%--0.7763
$490.00Aug 2142.7048.90$45.8013.5%20.7257
$500.00Aug 2135.9042.00$38.9515.7%--0.6731
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1867.7074.00$70.858.9%--0.7011

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 19, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2142.7048.90$45.8013.5%20.7257
$510.00Aug 2129.7035.90$32.8018.9%10.60136
$530.00Aug 2120.9025.90$23.4021.4%10.4817
$540.00Aug 2114.9021.80$18.3537.6%10.4211
$570.00Aug 218.2010.80$9.5027.4%10.263
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1821.1026.90$24.0024.2%100.3620
$430.00Aug 210.102.90$1.50186.7%10.0512
$440.00Aug 210.655.50$3.08157.5%10.0913

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 19.4%, max 21.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 21Sep 1858.1%48.0%21.1%--118
$500.00Aug 21Sep 1857.3%48.3%18.5%143
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Aug 21Sep 1857.3%48.3%18.5%1043

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 7.55, avg 2.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$610.00Aug 21$3.77$26.23$3.776.96$583.77
$570.00$580.00Aug 21$1.65$8.35$1.655.06$571.65
$590.00$600.00Sep 18$1.65$8.35$1.655.06$591.65
$580.00$590.00Sep 18$2.45$7.55$2.453.08$582.45
$540.00$570.00Aug 21$8.85$21.15$8.852.39$548.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$440.00Aug 21$1.17$8.83$1.177.55$448.83
$470.00$450.00Aug 21$2.45$17.55$2.457.16$467.55
$440.00$430.00Aug 21$1.58$8.42$1.585.33$438.42
$480.00$470.00Aug 21$2.50$7.50$2.503.00$477.50
$500.00$490.00Aug 21$2.90$7.10$2.902.45$497.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 8.62, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$470.00Aug 21$44.80$44.80$5.208.62$464.80
$470.00$480.00Aug 21$7.90$7.90$2.103.76$477.90
$480.00$490.00Aug 21$6.85$6.85$3.152.17$486.85
$490.00$500.00Aug 21$6.85$6.85$3.152.17$496.85
$500.00$510.00Aug 21$6.15$6.15$3.851.60$506.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$520.00Sep 18$38.85$38.85$21.151.84$541.15
$510.00$500.00Sep 18$4.20$4.20$5.800.72$505.80
$520.00$510.00Sep 18$3.80$3.80$6.200.61$516.20
$490.00$480.00Aug 21$3.25$3.25$6.750.48$486.75
$500.00$460.00Sep 18$12.45$12.45$27.550.45$487.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $8.73, cheapest $7.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Sep 18$7.6058.1%48.0%
$500.00Aug 21Sep 18$9.9557.3%48.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 21Sep 18$8.6557.3%48.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 10.36% of stock, avg 12.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 21$38.95$15.35$54.30$445.70$554.3010.36%
$490.00Aug 21$45.80$12.45$58.25$431.75$548.2511.11%
$480.00Aug 21$52.65$9.20$61.85$418.15$541.8511.80%
$470.00Aug 21$60.55$6.70$67.25$402.75$537.2512.83%
$500.00Sep 18$48.90$24.00$72.90$427.10$572.9013.91%
$580.00Sep 18$15.45$70.85$86.30$493.70$666.3016.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.59% of stock, avg 5.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$450.00Aug 21$4.08$4.25$8.33$441.67$618.33
$610.00$470.00Aug 21$4.08$6.70$10.78$459.22$620.78
$580.00$450.00Aug 21$7.85$4.25$12.10$437.90$592.10
$610.00$480.00Aug 21$4.08$9.20$13.28$466.72$623.28
$570.00$450.00Aug 21$9.50$4.25$13.75$436.25$583.75
$580.00$470.00Aug 21$7.85$6.70$14.55$455.45$594.55
$570.00$470.00Aug 21$9.50$6.70$16.20$453.80$586.20
$610.00$490.00Aug 21$4.08$12.45$16.53$473.47$626.53
$580.00$480.00Aug 21$7.85$9.20$17.05$462.95$597.05
$570.00$480.00Aug 21$9.50$9.20$18.70$461.30$588.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 18.23, avg credit $8.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440470/480Aug 21$9.48$0.5218.23$430.52$479.48
480/490500/510Aug 21$9.40$0.6015.67$480.60$509.40
470/480490/500Aug 21$9.35$0.6514.38$470.65$499.35
440/450470/480Aug 21$9.07$0.939.75$440.93$479.07
480/490510/520Aug 21$8.90$1.108.09$481.10$518.90
470/480500/510Aug 21$8.65$1.356.41$471.35$508.65
490/500510/520Aug 21$8.55$1.455.90$491.45$518.55
430/440480/490Aug 21$8.43$1.575.37$431.57$488.43
430/440490/500Aug 21$8.43$1.575.37$431.57$498.43
480/490530/540Aug 21$8.30$1.704.88$481.70$538.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Aug 21$0.50$9.5019.00
$490.00$500.00$510.00Aug 21$0.70$9.3013.29
$580.00$590.00$600.00Sep 18$0.80$9.2011.50
$470.00$480.00$490.00Aug 21$1.05$8.958.52
$510.00$520.00$530.00Aug 21$1.90$8.104.26
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$0.75$9.2512.33

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 $-2.30, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$550.001:2Sep 18-$2.30$47.70
$420.00$470.001:2Aug 21-$15.75$34.25
$580.00$610.001:2Aug 21-$0.31$29.69
$540.00$570.001:2Aug 21-$0.65$29.35
$560.00$580.001:2Sep 18-$9.15$10.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Aug 21-$1.80$18.20
$450.00$440.001:2Aug 21-$1.91$8.09
$480.00$470.001:2Aug 21-$4.20$5.80
$490.00$480.001:2Aug 21-$5.95$4.05
$500.00$490.001:2Aug 21-$9.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.27%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Sep 18$22.400.424.9%4.27%9.20%--27
$530.00Aug 21$20.900.481.1%3.99%5.10%117
$560.00Sep 18$18.800.386.8%3.59%10.42%--12
$540.00Aug 21$14.900.423.0%2.84%5.86%111
$580.00Sep 18$11.000.3010.7%2.10%12.75%--51
$590.00Sep 18$9.000.2712.6%1.72%14.27%--46
$570.00Aug 21$8.200.268.7%1.56%10.30%13
$600.00Sep 18$8.100.2414.5%1.55%16.01%--29
$580.00Aug 21$5.900.2210.7%1.13%11.77%--67
$610.00Aug 21$0.850.1316.4%0.16%16.53%--21

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. 194 contracts (avg 190 vol/day, 160 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 $350.00 08-21 call last traded $109.60 on 06/26 (now $170.60/$177.30) — try a limit near $170.60. Also watch the $360.00 12-18 call last traded $152.41 on 07/08 (now $170.70/$178.00) — try a limit near $170.70; the $400.00 03-19 call last traded $111.00 on 07/16 (now $148.80/$156.30) — try a limit near $148.80. Most tradeable put: the $650.00 09-18 put last traded $202.87 on 07/20 (now $127.00/$133.00) — try a limit near $130.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Aug 21$24.30$30.00$27.15$11.97 07/30$3.93–$27.15$24.3054
$520.00Sep 18$35.10$41.00$38.05$10.00 07/21$9.05–$38.05$35.104
$520.00Dec 18$58.60$64.70$61.65$49.44 07/24$25.85–$61.65$58.609
$530.00Aug 21$20.90$25.90$23.40$10.00 07/31$3.43–$23.40$20.9017
$530.00Sep 18$29.10$36.00$32.55$20.00 07/24$7.25–$32.55$29.105
$530.00Dec 18$55.60$59.60$57.60$68.00 06/05$23.70–$57.60$57.602
$510.00Aug 21$29.70$35.90$32.80$14.05 07/31$5.10–$32.80$29.70136
$510.00Sep 18$40.40$47.00$43.70$15.39 06/25$11.05–$43.70$40.404
$510.00Dec 18$63.80$70.90$67.35$62.28 06/17$29.70–$67.35$63.803
$540.00Aug 21$14.90$21.80$18.35$11.09 07/27$2.33–$18.35$14.9011
$540.00Sep 18$26.30$32.20$29.25$20.40 07/29$5.58–$29.25$26.304
$540.00Dec 18$51.80$55.10$53.45$41.95 07/08$21.40–$53.45$51.80200
$500.00Aug 21$35.90$42.00$38.95$17.55 07/31$7.00–$38.95$35.9031
$500.00Sep 18$46.20$51.60$48.90$29.70 07/23$13.70–$48.90$46.2012
$500.00Dec 18$70.30$75.90$73.10$68.83 07/07$32.35–$73.10$70.3013
$550.00Aug 21$12.00$17.80$14.90$10.00 07/29$2.42–$14.90$12.008
$550.00Sep 18$22.40$28.80$25.60$4.66 07/21$4.60–$25.60$22.4027
$550.00Dec 18$47.80$51.30$49.55$39.25 07/07$19.35–$49.55$47.804
$550.00Mar 19$62.20$70.20$66.20$40.00 07/16$31.80–$66.20$62.20100
$490.00Aug 21$42.70$48.90$45.80$20.70 07/31$9.00–$45.80$42.7057
$490.00Sep 18$51.60$58.00$54.80$28.60 06/23$16.25–$54.80$51.602
$490.00Dec 18$73.80$81.70$77.75$61.50 07/27$34.85–$77.75$73.803
$560.00Aug 21$10.90$15.40$13.15$9.81 07/28$2.40–$13.15$10.904
$560.00Sep 18$18.80$24.70$21.75$5.00 06/23$3.88–$21.75$18.8012
$560.00Dec 18$42.90$48.40$45.65$33.50 07/24$17.35–$45.65$42.903
$480.00Aug 21$49.40$55.90$52.65$34.00 07/31$10.95–$52.65$49.4063
$480.00Sep 18$57.60$65.00$61.30$32.15 07/01$18.75–$61.30$57.602
$480.00Dec 18$80.30$86.80$83.55$68.95 07/31$38.50–$83.55$80.3020
$570.00Aug 21$8.20$10.80$9.50$6.91 07/24$1.15–$9.50$8.203
$570.00Sep 18$14.00$22.80$18.40$9.59 07/30$3.53–$18.40$14.005
$570.00Dec 18$37.80$43.90$40.85$36.19 07/24$15.30–$40.85$37.802
$470.00Aug 21$57.50$63.60$60.55$41.50 07/29$14.85–$60.55$57.5053
$470.00Dec 18$86.00$93.80$89.90$74.36 07/31$42.80–$89.90$86.0028
$470.00Sep 18$65.10$72.00$68.55--$68.55–$68.55—$65.104
$580.00Aug 21$5.90$9.80$7.85$4.50 07/27$1.27–$7.85$5.9067
$580.00Sep 18$11.00$19.90$15.45$4.60 07/22$3.28–$15.45$11.0051
$580.00Dec 18$36.40$40.90$38.65$33.20 07/24$14.75–$38.65$36.40103
$460.00Aug 21$65.20$70.80$68.00$44.90 07/29$18.45–$68.00$65.204
$460.00Sep 18$72.60$79.00$75.80$45.25 07/01$25.35–$75.80$72.603
$460.00Dec 18$92.30$99.00$95.65$77.18 07/29$46.85–$95.65$92.303
$460.00Mar 19$108.30$114.90$111.60$63.37 07/21$60.65–$111.60$108.301
$590.00Aug 21$2.60$8.80$5.70$4.25 07/06$1.13–$5.70$4.255
$590.00Sep 18$9.00$17.00$13.00$4.80 07/22$2.42–$13.00$9.0046
$590.00Dec 18$32.80$37.80$35.30$22.00 07/23$12.55–$35.30$32.80--
$450.00Aug 21$74.30$79.50$76.90$53.00 07/10$22.80–$76.90$74.303
$450.00Sep 18$80.20$87.60$83.90$61.36 07/29$29.85–$83.90$80.208
$450.00Dec 18$99.30$106.50$102.90$54.67 06/25$50.15–$102.90$99.306
$450.00Mar 19$114.40$122.00$118.20$71.92 07/20$65.25–$118.20$114.405
$600.00Aug 21$1.75$7.40$4.58$3.20 07/29$2.40–$4.58$3.208
$600.00Sep 18$8.10$14.60$11.35$6.65 07/29$2.40–$11.35$8.1029
$600.00Dec 18$30.40$34.50$32.45$17.90 07/23$10.30–$32.45$30.40125
$600.00Mar 19$45.20$50.50$47.85$23.94 07/22$21.65–$47.85$45.201
$440.00Aug 21$83.10$90.10$86.60$34.80 06/25$26.70–$86.60$83.106
$440.00Sep 18$88.30$95.00$91.65$75.00 07/07$34.85–$91.65$88.30--
$440.00Dec 18$106.20$113.30$109.75$74.80 07/16$54.25–$109.75$106.201.1K
$610.00Aug 21$0.85$7.30$4.08$2.45 07/29$1.55–$5.03$2.4521
$610.00Sep 18$5.00$13.30$9.15$3.50 07/23$2.40–$9.15$5.008
$610.00Mar 19$42.20$47.70$44.95$21.87 07/22$19.55–$44.95$42.202
$430.00Dec 18$113.70$120.00$116.85$80.80 07/16$59.95–$116.85$113.701.1K
$620.00Aug 21$0.20$6.80$3.50$1.90 07/29$2.40–$3.50$1.902
$620.00Sep 18$6.00$11.10$8.55$3.00 07/23$2.40–$8.55$6.003
$620.00Dec 18$23.30$29.50$26.40$14.00 07/31$8.75–$26.40$23.3010
$420.00Aug 21$101.90$108.80$105.35$39.10 07/21$37.05–$105.35$101.9089
$420.00Sep 18$105.80$113.00$109.40--$109.40–$109.40—$105.801
$420.00Dec 18$121.00$127.00$124.00--$124.00–$124.00—$121.001
$630.00Aug 21$0.00$4.90$2.45$1.90 07/06$2.40–$4.93$1.902
$630.00Dec 18$21.40$27.10$24.25$20.82 07/24$7.40–$24.25$21.401
$410.00Aug 21$111.50$118.20$114.85$80.00 07/23$44.35–$114.85$111.501
$640.00Sep 18$1.95$8.70$5.32$1.35 06/26$1.75–$5.43$1.9512
$640.00Dec 18$18.20$25.40$21.80$12.80 07/30$6.60–$21.80$18.2039
$400.00Mar 19$148.80$156.30$152.55$111.00 07/16$90.95–$152.55$148.801
$400.00Sep 18$123.90$131.30$127.60--$127.60–$127.60—$123.901
$400.00Dec 18$136.50$143.80$140.15--$140.15–$140.15—$136.502
$650.00Sep 18$0.90$8.10$4.50$3.50 07/24$1.23–$5.05$3.5016
$650.00Dec 18$17.40$22.90$20.15--$20.15–$20.15—$17.403
$660.00Sep 18$0.00$7.60$3.80$2.30 07/23$0.90–$4.08$2.3046
$660.00Dec 18$14.20$22.20$18.20--$18.20–$18.20—$14.206
$670.00Sep 18$0.00$7.00$3.50--$3.50–$3.50—--1
$680.00Sep 18$0.00$6.70$3.35$1.05 06/23$1.85–$3.35$1.05100
$680.00Dec 18$12.90$18.50$15.70$14.75 06/15$3.90–$15.70$14.75101
$360.00Dec 18$170.70$178.00$174.35$152.41 07/08$103.30–$174.35$170.702
$350.00Aug 21$170.60$177.30$173.95$109.60 06/26$94.10–$173.95$170.601
$700.00Sep 18$0.00$6.10$3.05$1.00 07/30$0.50–$3.05$1.004
$700.00Dec 18$10.80$15.70$13.25$14.79 06/03$3.50–$13.25$13.2520
$710.00Sep 18$0.00$5.90$2.95--$2.95–$2.95—--1
$720.00Dec 18$7.30$13.70$10.50$3.20 07/20$2.42–$10.50$7.305
$740.00Dec 18$5.50$12.30$8.90$2.50 07/20$2.42–$8.90$5.505
$740.00Sep 18$0.00$2.10$1.05--$1.05–$1.05—--4
$760.00Dec 18$3.90$9.70$6.80$6.00 07/28$2.40–$6.80$6.003
$760.00Sep 18$0.00$1.70$0.85--$0.85–$0.85—--1
$800.00Dec 18$1.50$8.00$4.75$1.50 07/16$0.88–$4.83$1.5010
$820.00Dec 18$0.55$7.50$4.03$3.30 07/29$2.40–$4.03$3.3012
$840.00Dec 18$0.00$7.00$3.50$3.50 06/09$1.95–$3.78$3.5013
$840.00Sep 18$0.00$1.70$0.85--$0.85–$0.85—--1
$860.00Sep 18$0.00$5.10$2.55--$2.55–$2.55—--1
$860.00Dec 18$0.00$6.70$3.35--$3.35–$3.35—--1
$880.00Dec 18$0.00$6.40$3.20$2.40 06/10$0.93–$3.20$2.402
$900.00Sep 18$0.00$5.10$2.55--$2.55–$2.55—--1
$900.00Dec 18$0.00$6.30$3.15--$3.15–$3.15—--1
$920.00Dec 18$0.00$6.10$3.05$1.75 06/10$0.85–$3.05$1.752
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Sep 18$28.00$36.00$32.00$52.20 07/24$32.00–$85.05$32.00170
$520.00Dec 18$48.70$55.00$51.85$89.74 06/26$51.85–$97.10$51.857
$530.00Aug 21$26.60$32.00$29.30$55.18 07/10$29.30–$90.55$29.302
$530.00Sep 18$35.80$41.80$38.80$85.49 06/26$38.80–$94.00$38.804
$530.00Dec 18$55.00$60.40$57.70$67.40 07/06$57.70–$104.35$57.703
$530.00Mar 19$66.00$73.10$69.55$110.40 07/21$69.55–$112.95$69.556
$510.00Sep 18$24.80$31.60$28.20$32.05 06/04$28.20–$77.10$28.2016
$540.00Sep 18$40.90$47.70$44.30$82.18 06/18$44.30–$102.85$44.302
$540.00Dec 18$60.90$65.80$63.35$109.55 07/21$63.35–$112.35$63.3520
$500.00Aug 21$13.10$17.60$15.35$35.10 07/30$15.35–$64.00$15.3523
$500.00Sep 18$21.10$26.90$24.00$62.95 06/26$24.00–$68.40$24.0020
$500.00Dec 18$38.10$44.90$41.50$57.00 07/31$41.50–$82.90$41.507
$550.00Sep 18$46.70$53.60$50.15$57.80 06/10$50.15–$111.75$50.152
$550.00Dec 18$66.30$71.00$68.65$82.00 07/02$68.65–$120.40$68.65100
$490.00Aug 21$10.10$14.80$12.45$25.00 07/29$12.45–$55.75$12.4524
$490.00Sep 18$18.20$23.00$20.60$25.48 06/10$20.60–$61.05$20.602
$490.00Dec 18$35.30$40.80$38.05$69.70 06/25$38.05–$75.60$38.0514
$560.00Sep 18$53.20$60.00$56.60--$56.60–$56.60—$53.202
$560.00Dec 18$72.40$77.70$75.05--$75.05–$75.05—$72.4010
$480.00Aug 21$7.40$11.00$9.20$18.70 07/29$9.20–$47.95$9.2012
$480.00Sep 18$13.30$19.70$16.50$39.25 07/01$16.50–$54.20$16.503
$480.00Dec 18$30.30$35.50$32.90$63.44 06/26$32.90–$69.25$32.908
$570.00Sep 18$59.90$66.90$63.40$69.50 06/12$63.40–$130.75$63.401
$570.00Dec 18$77.70$84.10$80.90$88.80 07/28$80.90–$137.95$80.90101
$470.00Aug 21$4.80$8.60$6.70$16.87 07/24$6.70–$41.90$6.7022
$470.00Sep 18$11.60$16.70$14.15$24.40 06/16$14.15–$47.50$14.154
$470.00Dec 18$27.10$31.90$29.50--$29.50–$29.50—$27.102
$580.00Sep 18$67.70$74.00$70.85$92.75 07/02$70.85–$139.85$70.8511
$580.00Dec 18$84.20$90.60$87.40$87.50 06/04$87.40–$146.10$87.4030
$580.00Mar 19$95.40$102.70$99.05$130.25 07/16$99.05–$152.45$99.052
$460.00Aug 21$3.80$6.40$5.10$24.00 07/17$5.10–$34.80$5.105
$460.00Sep 18$9.10$14.00$11.55$14.90 07/28$11.55–$41.65$11.5510
$460.00Dec 18$21.90$28.00$24.95$51.29 06/22$24.95–$57.75$24.955
$460.00Mar 19$35.90$41.10$38.50--$38.50–$38.50—$35.901
$590.00Sep 18$75.20$81.40$78.30$121.75 07/16$78.30–$150.05$78.302
$450.00Aug 21$1.30$7.20$4.25$21.90 07/22$4.25–$28.35$4.2522
$450.00Sep 18$3.60$11.60$7.60$13.80 07/27$7.60–$35.15$7.605
$450.00Dec 18$19.00$26.30$22.65$50.30 07/21$22.65–$50.50$22.6529
$450.00Mar 19$30.50$37.40$33.95$60.51 07/21$33.95–$61.70$33.958
$600.00Sep 18$83.60$89.40$86.50$111.00 07/24$86.50–$160.00$86.503
$600.00Dec 18$99.00$104.70$101.85--$101.85–$101.85—$99.005
$440.00Aug 21$0.65$5.50$3.08$9.80 07/30$3.08–$23.45$3.0813
$440.00Sep 18$1.50$9.60$5.55$12.30 07/27$5.55–$29.80$5.554
$440.00Dec 18$17.60$22.90$20.25$41.51 06/26$20.25–$45.35$20.253
$610.00Aug 21$85.80$93.50$89.65$110.00 07/24$89.65–$169.60$89.651
$610.00Sep 18$91.60$97.60$94.60$90.39 06/03$94.60–$170.00$91.60--
$610.00Dec 18$107.10$112.20$109.65--$109.65–$109.65—$107.101
$430.00Aug 21$0.10$2.90$1.50$7.30 07/30$1.50–$17.55$1.5012
$430.00Dec 18$14.70$18.90$16.80$23.80 07/31$16.80–$40.90$16.805
$430.00Sep 18$1.65$8.20$4.93--$4.93–$4.93—$1.652
$620.00Sep 18$99.40$106.10$102.75$166.50 06/25$102.75–$179.45$102.75--
$620.00Dec 18$113.00$119.90$116.45$160.50 07/16$116.45–$182.00$116.4591
$420.00Aug 21$0.35$5.80$3.08$10.40 07/22$3.08–$13.55$3.082
$420.00Sep 18$0.75$7.30$4.03$9.30 07/24$4.03–$20.55$4.035
$420.00Dec 18$13.90$16.10$15.00--$15.00–$15.00—$13.906
$410.00Aug 21$0.00$5.40$2.70$8.00 07/22$2.40–$10.65$2.707
$410.00Sep 18$0.10$6.80$3.45$7.80 07/31$3.45–$17.10$3.454
$410.00Dec 18$9.80$14.60$12.20$23.50 07/23$12.20–$32.25$12.202
$640.00Sep 18$117.90$123.60$120.75$141.00 07/24$120.75–$200.00$120.751
$640.00Dec 18$129.00$136.50$132.75--$132.75–$132.75—$129.002
$400.00Aug 21$0.00$5.40$2.70$1.20 07/27$1.17–$8.00$1.2014
$400.00Sep 18$0.00$6.20$3.10$5.83 07/24$3.10–$13.65$3.104
$400.00Dec 18$7.80$13.70$10.75$19.35 07/09$10.75–$28.70$10.7513
$650.00Sep 18$127.00$133.00$130.00$202.87 07/20$130.00–$209.20$130.002
$390.00Aug 21$0.00$5.40$2.70$5.70 07/21$1.83–$6.60$2.705
$390.00Sep 18$0.10$5.90$3.00$13.80 06/25$3.00–$11.10$3.001
$660.00Sep 18$135.10$142.70$138.90$212.90 07/20$138.90–$219.45$138.90--
$660.00Dec 18$144.40$152.20$148.30--$148.30–$148.30—$144.40101
$380.00Aug 21$0.00$5.30$2.65$2.40 07/23$2.40–$4.75$2.401
$380.00Sep 18$0.00$5.70$2.85$10.15 06/25$2.85–$9.00$2.855
$380.00Dec 18$4.50$10.40$7.45--$7.45–$7.45—$4.5010
$370.00Aug 21$0.00$2.70$1.35$1.60 07/27$1.35–$4.02$1.35--
$370.00Sep 18$0.00$5.50$2.75--$2.75–$2.75—--5
$370.00Dec 18$3.20$9.10$6.15--$6.15–$6.15—$3.202
$360.00Aug 21$0.00$6.90$3.45$2.50 06/30$1.10–$5.03$2.505
$360.00Sep 18$0.00$5.40$2.70$4.66 07/24$2.35–$5.35$2.704
$360.00Dec 18$2.15$8.00$5.08$10.10 07/13$5.08–$16.20$5.088
$690.00Sep 18$164.50$171.10$167.80$189.00 07/24$167.80–$250.00$167.80--
$350.00Aug 21$0.00$6.90$3.45$1.75 06/30$1.05–$4.93$1.752
$350.00Dec 18$2.75$7.50$5.13$6.50 07/27$5.13–$13.55$5.1368
$350.00Sep 18$0.00$5.30$2.65--$2.65–$2.65—--5
$700.00Dec 18$179.10$186.90$183.00--$183.00–$183.00—$179.102
$340.00Aug 21$0.00$5.20$2.60$1.40 07/27$0.95–$3.13$1.40--
$340.00Sep 18$0.00$5.30$2.65--$2.65–$2.65—--5
$330.00Dec 18$0.05$6.60$3.33$9.00 07/21$3.33–$10.25$3.335
$330.00Sep 18$0.00$2.30$1.15--$1.15–$1.15—--3
$320.00Mar 19$2.40$8.30$5.35$14.10 07/21$5.35–$14.30$5.351
$320.00Dec 18$1.50$6.30$3.90--$3.90–$3.90—$1.501
$310.00Dec 18$0.00$6.10$3.05$6.56 06/25$3.05–$5.73$3.051
$300.00Sep 18$0.00$0.85$0.43$0.60 07/13$0.43–$1.05$0.43128
$300.00Dec 18$0.00$5.90$2.95$6.10 06/26$2.95–$5.50$2.951
$290.00Dec 18$0.00$5.70$2.85$3.50 07/20$2.40–$5.03$2.855
$280.00Dec 18$0.00$5.60$2.80$2.00 07/30$2.40–$3.88$2.004
$270.00Dec 18$0.00$5.50$2.75$2.35 06/30$1.65–$3.88$2.351

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 10
Total Puts 18
Put/Call Ratio 1.80
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 20
Total Puts 16
Put/Call Ratio 0.80
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 285
Total Puts 228
Average Put/Call Ratio 1.28
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