Tour v492
CACI
CACI INTL INC A
$518.03 -1.18%
$513.52 (-0.87%)🌙
as of 08/05 06:02 PM
(8/5 14:18) ◀
|
Wednesday, August 5, 2026 (6:02pm)
January 2026
|
▶ (8/6 18:26)
◀ 8/5 18:02 ▶

Option Volume

Detail
ℹ
Current (08/05) 356
Calls: 212 (60%)
Puts: 144 (40%)
Prior (08/04) 28
Calls: 10 (36%)
Puts: 18 (64%)
Current vs Prior +1171.43%
Calls: +2020.00% (Calls)
Puts: +700.00% (Puts)
Prior 7-Day Total 408
Calls: 189 (46%)
Puts: 219 (54%)
Prior 7-Day Average 58
Calls: 27 (46%)
Puts: 31 (54%)
Current vs Prior 7-Day Avg +510.78%
Calls: +685.19%
Puts: +360.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $670.2K
Calls: $518.6K (77%)
Puts: $151.6K (23%)
Prior (08/04) $69.1K
Calls: $36.5K (53%)
Puts: $32.6K (47%)
Current vs Prior +869.86%
Calls: +1321.52%
Puts: +364.73%
Prior 7-Day Total $1.73M
Calls: $664.3K (38%)
Puts: $1.07M (62%)
Prior 7-Day Average $247.2K
Calls: $94.9K (38%)
Puts: $152.3K (62%)
Current vs Prior 7-Day Avg +171.08%
Calls: +446.42%
Puts: -0.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.68
Prior (08/04) 1.80
Current vs Prior -62.26%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -54.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 5,535
Calls: 4,234 (76%)
Puts: 1,301 (24%)
Prior (08/04) 5,530
Calls: 4,232 (77%)
Puts: 1,298 (23%)
Current vs Prior +0.09%
Prior 7-Day Total 6,299
Calls: 4,837 (77%)
Puts: 1,462 (23%)
Prior 7-Day Average 899
Calls: 691 (77%)
Puts: 208 (23%)
Current vs Prior 7-Day Avg +515.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.06% | 14.22%
Prior 10.77% | 14.66%
Current vs Prior +2.71% | -3.02%
Prior 7-Day Avg 11.43% | 14.99%
Current vs 7-Day Avg -3.26% | -5.14%
Prior 7-Day Eod 10.77% | 14.66%
Current vs 7-Day Eod +2.71% | -3.02%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.68% | 14.45%
Calls: 12.56% | 15.78%
Puts: 16.79% | 13.11%
Prior 15.06% | 16.58%
Calls: 16.24% | 16.26%
Puts: 13.89% | 16.90%
Current vs Prior -2.52% | -12.85%
Prior 7-Day Avg 19.71% | 13.23%
Calls: 22.22% | 13.31%
Puts: 17.22% | 13.15%
Current vs 7-Day Avg -25.54% | +9.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($518.6K) vs puts ($151.6K). Massive premium surge with dollar volume up 870% vs prior. Dollar volume significantly above 7-day average (171% higher). Unusually high activity with volume up 1171% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2196.20103.10$99.656.9%--0.9189
$450.00Sep 1875.0081.70$78.358.6%10.848
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.68, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2196.20103.10$99.656.9%--0.9189
$450.00Sep 1875.0081.70$78.358.6%10.848
$470.00Aug 2151.8058.70$55.2512.5%--0.8053
$480.00Aug 2144.2051.90$48.0516.0%--0.7563
$490.00Aug 2137.4043.90$40.6516.0%--0.6956
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1870.0079.00$74.5012.1%--0.7211
$540.00Aug 2134.1040.90$37.5018.1%20.60--
$530.00Aug 2128.1034.60$31.3520.7%20.552

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 282, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2128.3033.60$30.9517.1%840.57135
$620.00Aug 210.004.30$2.15200.0%170.082
$540.00Sep 1823.7029.00$26.3520.1%160.444
$550.00Aug 2111.3016.40$13.8536.8%80.348
$560.00Aug 219.1014.60$11.8546.4%70.294
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 216.7012.50$9.6060.4%1020.2512
$430.00Aug 210.506.10$3.30169.7%150.0911
$440.00Aug 210.205.00$2.60184.6%60.0813
$450.00Sep 184.109.00$6.5574.8%30.155
$520.00Aug 2123.0029.70$26.3525.4%20.49--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 25.4%, max 42.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Aug 21Sep 1863.1%49.1%28.4%137
$500.00Aug 21Sep 1858.1%46.1%26.1%--42
$560.00Aug 21Sep 1862.8%49.9%25.8%716
$540.00Aug 21Sep 1862.7%50.1%25.4%1616
$580.00Aug 21Sep 1860.3%49.6%21.7%--118
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Aug 21Sep 1860.5%42.5%42.3%327
$470.00Aug 21Sep 1859.0%46.4%27.1%226
$500.00Aug 21Sep 1858.1%46.1%26.1%142
$510.00Aug 21Sep 1857.4%46.9%22.4%116
$520.00Aug 21Sep 1860.0%50.1%19.7%3170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 36.04, avg 3.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$620.00Aug 21$0.98$9.02$0.989.20$610.98
$580.00$600.00Aug 21$2.05$17.95$2.058.76$582.05
$600.00$610.00Aug 21$1.67$8.33$1.674.99$601.67
$530.00$540.00Aug 21$1.95$8.05$1.954.13$531.95
$550.00$560.00Aug 21$2.00$8.00$2.004.00$552.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Aug 21$0.27$9.73$0.2736.04$459.73
$450.00$440.00Aug 21$1.53$8.47$1.535.54$448.47
$480.00$470.00Aug 21$2.05$7.95$2.053.88$477.95
$470.00$460.00Sep 18$2.85$7.15$2.852.51$467.15
$470.00$460.00Aug 21$3.15$6.85$3.152.17$466.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 7.93, avg 0.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$470.00Aug 21$44.40$44.40$5.607.93$464.40
$480.00$490.00Aug 21$7.40$7.40$2.602.85$487.40
$470.00$480.00Aug 21$7.20$7.20$2.802.57$477.20
$450.00$500.00Sep 18$34.20$34.20$15.802.16$484.20
$510.00$520.00Aug 21$6.30$6.30$3.701.70$516.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$520.00Sep 18$39.55$39.55$20.451.93$540.45
$540.00$530.00Aug 21$6.15$6.15$3.851.60$533.85
$520.00$510.00Aug 21$5.35$5.35$4.651.15$514.65
$510.00$500.00Sep 18$5.30$5.30$4.701.13$504.70
$520.00$510.00Sep 18$5.20$5.20$4.801.08$514.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $7.21, cheapest $2.42)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Aug 21Sep 18$5.2563.1%49.1%
$580.00Aug 21Sep 18$7.4060.3%49.6%
$560.00Aug 21Sep 18$7.8062.8%49.9%
$540.00Aug 21Sep 18$8.5562.7%50.1%
$500.00Aug 21Sep 18$8.9058.1%46.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 21Sep 18$2.4260.5%42.5%
$470.00Aug 21Sep 18$5.9059.0%46.4%
$460.00Aug 21Sep 18$6.2054.8%46.3%
$500.00Aug 21Sep 18$7.6058.1%46.1%
$520.00Aug 21Sep 18$8.6060.0%50.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 9.84% of stock, avg 11.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Aug 21$24.65$26.35$51.00$469.00$571.009.84%
$530.00Aug 21$19.75$31.35$51.10$478.90$581.109.86%
$510.00Aug 21$30.95$21.00$51.95$458.05$561.9510.03%
$500.00Aug 21$35.25$16.85$52.10$447.90$552.1010.06%
$490.00Aug 21$40.65$13.15$53.80$436.20$543.8010.39%
$540.00Aug 21$17.80$37.50$55.30$484.70$595.3010.68%
$480.00Aug 21$48.05$9.60$57.65$422.35$537.6511.13%
$470.00Aug 21$55.25$7.55$62.80$407.20$532.8012.12%
$500.00Sep 18$44.15$24.45$68.60$431.40$568.6013.24%
$450.00Sep 18$78.35$6.55$84.90$365.10$534.9016.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.67% of stock, avg 7.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$480.00Aug 21$9.40$9.60$19.00$461.00$589.00
$560.00$480.00Aug 21$11.85$9.60$21.45$458.55$581.45
$570.00$490.00Aug 21$9.40$13.15$22.55$467.45$592.55
$590.00$460.00Sep 18$12.05$10.60$22.65$437.35$612.65
$550.00$480.00Aug 21$13.85$9.60$23.45$456.55$573.45
$580.00$460.00Sep 18$14.25$10.60$24.85$435.15$604.85
$560.00$490.00Aug 21$11.85$13.15$25.00$465.00$585.00
$590.00$470.00Sep 18$12.05$13.45$25.50$444.50$615.50
$570.00$500.00Aug 21$9.40$16.85$26.25$473.75$596.25
$550.00$490.00Aug 21$13.85$13.15$27.00$463.00$577.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 65.67, avg credit $8.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490510/520Aug 21$9.85$0.1565.67$480.15$519.85
460/470510/520Aug 21$9.45$0.5517.18$460.55$519.45
510/520540/550Aug 21$9.30$0.7013.29$510.70$549.30
500/510520/530Aug 21$9.05$0.959.53$500.95$529.05
520/530540/550Aug 21$8.95$1.058.52$521.05$548.95
440/450480/490Aug 21$8.93$1.078.35$441.07$488.93
440/450470/480Aug 21$8.73$1.276.87$441.27$478.73
500/510540/550Sep 18$8.70$1.306.69$501.30$548.70
490/500520/530Aug 21$8.60$1.406.14$491.40$528.60
500/510550/560Sep 18$8.60$1.406.14$501.40$558.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Sep 18$0.10$9.9099.00
$580.00$590.00$600.00Sep 18$0.20$9.8049.00
$600.00$610.00$620.00Aug 21$0.69$9.3113.49
$490.00$500.00$510.00Aug 21$1.10$8.908.09
$510.00$520.00$530.00Aug 21$1.40$8.606.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.15$9.8565.67
$490.00$500.00$510.00Aug 21$0.45$9.5521.22
$520.00$530.00$540.00Aug 21$1.15$8.857.70
$500.00$510.00$520.00Aug 21$1.20$8.807.33
$470.00$480.00$490.00Aug 21$1.50$8.505.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-9.95, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$500.001:2Sep 18-$9.95$40.05
$420.00$470.001:2Aug 21-$10.85$39.15
$500.00$540.001:2Sep 18-$8.55$31.45
$580.00$600.001:2Aug 21-$2.75$17.25
$560.00$580.001:2Sep 18-$8.85$11.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$470.001:2Sep 18-$2.45$27.55
$450.00$440.001:2Aug 21-$1.07$8.93
$470.00$460.001:2Aug 21-$1.25$8.75
$460.00$450.001:2Sep 18-$2.50$7.50
$460.00$450.001:2Aug 21-$3.86$6.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 4.58%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 18$23.700.444.2%4.58%8.82%164
$520.00Aug 21$22.200.510.4%4.29%4.67%254
$550.00Sep 18$19.800.406.2%3.82%9.99%227
$530.00Aug 21$16.700.452.3%3.22%5.53%218
$560.00Sep 18$16.700.358.1%3.22%11.33%--12
$540.00Aug 21$14.900.404.2%2.88%7.12%--12
$550.00Aug 21$11.300.346.2%2.18%8.35%88
$580.00Sep 18$9.500.2812.0%1.83%13.80%--51
$560.00Aug 21$9.100.298.1%1.76%9.86%74
$570.00Aug 21$7.200.2510.0%1.39%11.42%24

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, 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 $360.00 12-18 call last traded $152.41 on 07/08 (now $164.00/$173.00) — try a limit near $164.00. Also watch the $350.00 08-21 call last traded $109.60 on 06/26 (now $164.00/$173.00) — try a limit near $164.00; the $400.00 03-19 call last traded $111.00 on 07/16 (now $143.70/$153.00) — try a limit near $143.70. Most tradeable put: the $650.00 09-18 put last traded $202.87 on 07/20 (now $130.00/$139.70) — try a limit near $134.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Aug 21$22.20$27.10$24.65$11.97 07/30$3.93–$27.15$22.2054
$520.00Sep 18$30.70$38.50$34.60$10.00 07/21$9.05–$38.05$30.704
$520.00Dec 18$55.70$62.00$58.85$49.44 07/24$25.85–$61.65$55.709
$510.00Aug 21$28.30$33.60$30.95$14.05 07/31$5.10–$32.80$28.30135
$510.00Sep 18$35.00$42.40$38.70$15.39 06/25$11.05–$43.70$35.004
$510.00Dec 18$60.40$66.60$63.50$62.28 06/17$29.70–$67.35$62.283
$530.00Aug 21$16.70$22.80$19.75$10.00 07/31$3.43–$23.40$16.7018
$530.00Sep 18$26.50$33.40$29.95$20.00 07/24$7.25–$32.55$26.505
$530.00Dec 18$50.60$57.70$54.15$68.00 06/05$23.70–$57.60$54.152
$500.00Aug 21$32.90$37.60$35.25$17.55 07/31$7.00–$38.95$32.9031
$500.00Sep 18$40.00$48.30$44.15$29.70 07/23$13.70–$48.90$40.0011
$500.00Dec 18$65.70$71.60$68.65$68.83 07/07$32.35–$73.10$68.6513
$540.00Aug 21$14.90$20.70$17.80$11.09 07/27$2.33–$18.35$14.9012
$540.00Sep 18$23.70$29.00$26.35$20.40 07/29$5.58–$29.25$23.704
$540.00Dec 18$46.90$53.90$50.40$41.95 07/08$21.40–$53.45$46.90201
$490.00Aug 21$37.40$43.90$40.65$20.70 07/31$9.00–$45.80$37.4056
$490.00Sep 18$46.00$55.00$50.50$28.60 06/23$16.25–$54.80$46.002
$490.00Dec 18$71.00$77.30$74.15$61.50 07/27$34.85–$77.75$71.003
$550.00Aug 21$11.30$16.40$13.85$10.00 07/29$2.42–$14.90$11.308
$550.00Sep 18$19.80$26.10$22.95$4.66 07/21$4.60–$25.60$19.8027
$550.00Dec 18$42.90$49.00$45.95$39.25 07/07$19.35–$49.55$42.904
$550.00Mar 19$59.80$69.00$64.40$40.00 07/16$31.80–$66.20$59.80100
$480.00Aug 21$44.20$51.90$48.05$34.00 07/31$10.95–$52.65$44.2063
$480.00Sep 18$53.00$59.80$56.40$32.15 07/01$18.75–$61.30$53.002
$480.00Dec 18$76.50$82.70$79.60$68.95 07/31$38.50–$83.55$76.5020
$560.00Aug 21$9.10$14.60$11.85$9.81 07/28$2.40–$13.15$9.814
$560.00Sep 18$16.70$22.60$19.65$5.00 06/23$3.88–$21.75$16.7012
$560.00Dec 18$38.10$48.00$43.05$33.50 07/24$17.35–$45.65$38.103
$470.00Aug 21$51.80$58.70$55.25$41.50 07/29$14.85–$60.55$51.8053
$470.00Dec 18$82.40$89.00$85.70$74.36 07/31$42.80–$89.90$82.4028
$470.00Sep 18$59.10$66.50$62.80--$62.80–$68.55$59.104
$570.00Aug 21$7.20$11.60$9.40$6.91 07/24$1.15–$9.50$7.204
$570.00Sep 18$12.00$21.90$16.95$9.59 07/30$3.53–$18.40$12.005
$570.00Dec 18$34.80$44.00$39.40$36.19 07/24$15.30–$40.85$36.192
$460.00Aug 21$60.30$68.00$64.15$44.90 07/29$18.45–$68.00$60.304
$460.00Sep 18$67.00$74.90$70.95$45.25 07/01$25.35–$75.80$67.003
$460.00Dec 18$88.50$95.40$91.95$77.18 07/29$46.85–$95.65$88.503
$460.00Mar 19$104.00$113.00$108.50$63.37 07/21$60.65–$111.60$104.001
$580.00Aug 21$5.10$8.60$6.85$4.50 07/27$1.27–$7.85$5.1067
$580.00Sep 18$9.50$19.00$14.25$4.60 07/22$3.28–$15.45$9.5051
$580.00Dec 18$31.50$41.00$36.25$33.20 07/24$14.75–$38.65$33.20103
$450.00Aug 21$68.40$75.50$71.95$53.00 07/10$22.80–$76.90$68.403
$450.00Sep 18$75.00$81.70$78.35$61.36 07/29$29.85–$83.90$75.008
$450.00Dec 18$94.60$101.90$98.25$54.67 06/25$50.15–$102.90$94.606
$450.00Mar 19$110.00$119.00$114.50$71.92 07/20$65.25–$118.20$110.005
$590.00Aug 21$4.20$7.90$6.05$4.25 07/06$1.13–$6.05$4.255
$590.00Sep 18$7.10$17.00$12.05$4.80 07/22$2.42–$13.00$7.1046
$590.00Dec 18$29.80$36.00$32.90$22.00 07/23$12.55–$35.30$29.80--
$440.00Aug 21$77.60$84.30$80.95$34.80 06/25$26.70–$86.60$77.606
$440.00Sep 18$83.00$89.80$86.40$75.00 07/07$34.85–$91.65$83.00--
$440.00Dec 18$101.40$108.40$104.90$74.80 07/16$54.25–$109.75$101.401.1K
$600.00Aug 21$2.30$7.30$4.80$3.20 07/29$2.40–$4.80$3.208
$600.00Sep 18$5.40$14.70$10.05$6.65 07/29$2.40–$11.35$6.6529
$600.00Dec 18$27.80$33.60$30.70$17.90 07/23$10.30–$32.45$27.80125
$600.00Mar 19$42.00$51.00$46.50$23.94 07/22$21.65–$47.85$42.001
$430.00Dec 18$107.40$117.00$112.20$80.80 07/16$59.95–$116.85$107.401.1K
$610.00Aug 21$0.25$6.00$3.13$2.45 07/29$1.55–$5.03$2.4521
$610.00Sep 18$4.00$12.30$8.15$3.50 07/23$2.40–$9.15$4.008
$610.00Mar 19$39.90$46.90$43.40$21.87 07/22$19.55–$44.95$39.902
$420.00Aug 21$96.20$103.10$99.65$39.10 07/21$37.05–$105.35$96.2089
$420.00Sep 18$99.50$108.00$103.75--$103.75–$109.40$99.501
$420.00Dec 18$115.00$124.00$119.50--$119.50–$124.00$115.001
$620.00Aug 21$0.00$4.30$2.15$1.90 07/29$2.15–$3.50$1.902
$620.00Sep 18$2.80$12.00$7.40$3.00 07/23$2.40–$8.55$3.003
$620.00Dec 18$21.10$31.00$26.05$14.00 07/31$8.75–$26.40$21.1010
$620.00Mar 19$37.20$44.00$40.60--$40.60–$40.60—$37.201
$410.00Aug 21$106.00$113.80$109.90$80.00 07/23$44.35–$114.85$106.001
$630.00Aug 21$0.00$5.20$2.60$1.90 07/06$2.40–$4.93$1.902
$630.00Dec 18$19.00$28.00$23.50$20.82 07/24$7.40–$24.25$20.821
$400.00Mar 19$143.70$153.00$148.35$111.00 07/16$90.95–$152.55$143.701
$400.00Sep 18$117.30$127.00$122.15--$122.15–$127.60$117.301
$400.00Dec 18$130.30$140.00$135.15--$135.15–$140.15$130.302
$640.00Sep 18$0.10$10.00$5.05$1.35 06/26$1.75–$5.43$1.3512
$640.00Dec 18$17.00$26.90$21.95$12.80 07/30$6.60–$21.95$17.0039
$650.00Sep 18$0.10$10.00$5.05$3.50 07/24$1.23–$5.05$3.5016
$650.00Dec 18$15.10$25.00$20.05--$20.05–$20.15$15.103
$660.00Sep 18$0.00$10.00$5.00$2.30 07/23$0.90–$5.00$2.3046
$660.00Dec 18$13.00$22.90$17.95--$17.95–$18.20$13.006
$670.00Sep 18$0.00$10.00$5.00--$3.50–$5.00--1
$360.00Dec 18$164.00$173.00$168.50$152.41 07/08$103.30–$174.35$164.002
$680.00Sep 18$0.00$10.00$5.00$1.05 06/23$1.85–$5.00$1.05100
$680.00Dec 18$10.10$20.00$15.05$14.75 06/15$3.90–$15.70$14.75101
$350.00Aug 21$164.00$173.00$168.50$109.60 06/26$94.10–$173.95$164.001
$700.00Sep 18$0.00$2.70$1.35$1.00 07/30$0.50–$3.05$1.004
$700.00Dec 18$8.00$17.90$12.95$14.79 06/03$3.50–$13.25$12.9520
$710.00Sep 18$0.00$9.70$4.85--$2.95–$4.85--1
$720.00Dec 18$6.00$14.50$10.25$3.20 07/20$2.42–$10.50$6.005
$740.00Dec 18$4.00$13.90$8.95$2.50 07/20$2.42–$8.95$4.005
$740.00Sep 18$0.00$7.30$3.65--$1.05–$3.65--4
$760.00Dec 18$2.00$11.60$6.80$6.00 07/28$2.40–$6.80$6.003
$760.00Sep 18$0.00$5.50$2.75--$0.85–$2.75--1
$800.00Dec 18$0.10$10.00$5.05$1.50 07/16$0.88–$5.05$1.5010
$820.00Dec 18$0.00$7.70$3.85$3.30 07/29$2.40–$4.03$3.3012
$840.00Dec 18$0.00$10.00$5.00$3.50 06/09$1.95–$5.00$3.5013
$840.00Sep 18$0.00$5.50$2.75--$0.85–$2.75--1
$860.00Sep 18$0.00$8.60$4.30--$2.55–$4.30--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$8.60$4.30--$2.55–$4.30--1
$900.00Dec 18$0.00$6.10$3.05--$3.05–$3.15--1
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Sep 18$31.30$38.60$34.95$52.20 07/24$32.00–$85.05$34.95170
$520.00Dec 18$51.30$58.00$54.65$89.74 06/26$51.85–$97.10$54.657
$510.00Sep 18$26.60$32.90$29.75$32.05 06/04$28.20–$77.10$29.7516
$530.00Aug 21$28.10$34.60$31.35$55.18 07/10$29.30–$90.55$31.352
$530.00Sep 18$37.70$44.00$40.85$85.49 06/26$38.80–$94.00$40.854
$530.00Dec 18$57.00$63.90$60.45$67.40 07/06$57.70–$104.35$60.453
$530.00Mar 19$67.10$77.00$72.05$110.40 07/21$69.55–$112.95$72.056
$500.00Aug 21$14.10$19.60$16.85$35.10 07/30$15.35–$64.00$16.8523
$500.00Sep 18$21.30$27.60$24.45$62.95 06/26$24.00–$68.40$24.4519
$500.00Dec 18$41.70$48.00$44.85$57.00 07/31$41.50–$82.90$44.857
$540.00Sep 18$43.80$50.00$46.90$82.18 06/18$44.30–$102.85$46.902
$540.00Dec 18$63.10$69.00$66.05$109.55 07/21$63.35–$112.35$66.0520
$490.00Aug 21$10.90$15.40$13.15$25.00 07/29$12.45–$55.75$13.1524
$490.00Sep 18$15.00$24.90$19.95$25.48 06/10$19.95–$61.05$19.952
$490.00Dec 18$37.30$43.50$40.40$69.70 06/25$38.05–$75.60$40.4014
$550.00Sep 18$50.40$56.60$53.50$57.80 06/10$50.15–$111.75$53.502
$550.00Dec 18$68.90$75.00$71.95$82.00 07/02$68.65–$120.40$71.95100
$480.00Aug 21$6.70$12.50$9.60$18.70 07/29$9.20–$47.95$9.6012
$480.00Sep 18$12.90$20.10$16.50$39.25 07/01$16.50–$54.20$16.503
$480.00Dec 18$33.10$38.90$36.00$63.44 06/26$32.90–$69.25$36.008
$560.00Sep 18$55.60$63.20$59.40--$56.60–$59.40$55.602
$560.00Dec 18$73.00$82.00$77.50--$75.05–$77.50$73.0010
$470.00Aug 21$5.50$9.60$7.55$16.87 07/24$6.70–$41.90$7.5522
$470.00Sep 18$10.00$16.90$13.45$24.40 06/16$13.45–$47.50$13.454
$470.00Dec 18$29.60$35.00$32.30--$29.50–$32.30$29.602
$570.00Sep 18$62.00$71.20$66.60$69.50 06/12$63.40–$130.75$66.601
$570.00Dec 18$79.00$88.70$83.85$88.80 07/28$80.90–$137.95$83.85101
$460.00Aug 21$2.40$6.40$4.40$24.00 07/17$4.40–$34.80$4.405
$460.00Sep 18$7.30$13.90$10.60$14.90 07/28$10.60–$41.65$10.6010
$460.00Dec 18$25.70$31.10$28.40$51.29 06/22$24.95–$57.75$28.405
$460.00Mar 19$34.20$44.00$39.10--$38.50–$39.10$34.201
$580.00Sep 18$70.00$79.00$74.50$92.75 07/02$70.85–$139.85$74.5011
$580.00Dec 18$86.00$95.60$90.80$87.50 06/04$87.40–$146.10$87.5030
$580.00Mar 19$98.00$107.00$102.50$130.25 07/16$99.05–$152.45$102.502
$450.00Aug 21$1.05$7.20$4.13$21.90 07/22$4.13–$28.35$4.1322
$450.00Sep 18$4.10$9.00$6.55$13.80 07/27$6.55–$35.15$6.555
$450.00Dec 18$22.20$28.00$25.10$50.30 07/21$22.65–$50.50$25.1029
$450.00Mar 19$30.10$40.00$35.05$60.51 07/21$33.95–$61.70$35.058
$590.00Sep 18$78.00$86.80$82.40$121.75 07/16$78.30–$150.05$82.402
$440.00Aug 21$0.20$5.00$2.60$9.80 07/30$2.60–$23.45$2.6013
$440.00Sep 18$3.20$7.50$5.35$12.30 07/27$5.35–$29.80$5.354
$440.00Dec 18$18.50$24.80$21.65$41.51 06/26$20.25–$45.35$21.653
$600.00Sep 18$86.00$95.00$90.50$111.00 07/24$86.50–$160.00$90.503
$600.00Dec 18$102.90$109.00$105.95--$101.85–$105.95$102.905
$430.00Aug 21$0.50$6.10$3.30$7.30 07/30$1.50–$17.55$3.3011
$430.00Dec 18$13.00$22.50$17.75$23.80 07/31$16.80–$40.90$17.755
$430.00Sep 18$0.10$10.00$5.05--$4.93–$5.05$0.102
$610.00Aug 21$90.70$98.00$94.35$110.00 07/24$89.65–$169.60$94.351
$610.00Sep 18$94.00$103.50$98.75$90.39 06/03$94.60–$170.00$94.00--
$610.00Dec 18$109.10$117.00$113.05--$109.65–$113.05$109.101
$420.00Aug 21$0.50$5.80$3.15$10.40 07/22$3.08–$13.55$3.152
$420.00Sep 18$0.00$10.00$5.00$9.30 07/24$4.03–$20.55$5.005
$420.00Dec 18$12.60$19.40$16.00--$15.00–$16.00$12.608
$620.00Sep 18$103.00$112.20$107.60$166.50 06/25$102.75–$179.45$107.60--
$620.00Dec 18$116.00$125.00$120.50$160.50 07/16$116.45–$182.00$120.5091
$410.00Aug 21$0.00$7.30$3.65$8.00 07/22$2.40–$10.65$3.657
$410.00Sep 18$0.00$10.00$5.00$7.80 07/31$3.45–$17.10$5.004
$410.00Dec 18$11.20$17.10$14.15$23.50 07/23$12.20–$32.25$14.155
$400.00Aug 21$0.00$3.10$1.55$1.20 07/27$1.17–$8.00$1.2014
$400.00Sep 18$0.00$10.00$5.00$5.83 07/24$3.10–$13.65$5.004
$400.00Dec 18$6.10$16.00$11.05$19.35 07/09$10.75–$28.70$11.0513
$640.00Sep 18$121.00$130.40$125.70$141.00 07/24$120.75–$200.00$125.701
$640.00Dec 18$132.00$141.00$136.50--$132.75–$136.50$132.002
$390.00Aug 21$0.00$8.90$4.45$5.70 07/21$2.40–$6.60$4.455
$390.00Sep 18$0.00$8.00$4.00$13.80 06/25$3.00–$11.10$4.001
$650.00Sep 18$130.00$139.70$134.85$202.87 07/20$130.00–$209.20$134.852
$380.00Aug 21$0.00$10.00$5.00$2.40 07/23$2.40–$5.00$2.401
$380.00Sep 18$0.00$10.00$5.00$10.15 06/25$2.85–$9.00$5.005
$380.00Dec 18$3.10$13.00$8.05--$7.45–$8.05$3.1010
$660.00Sep 18$140.00$149.00$144.50$212.90 07/20$138.90–$219.45$144.50--
$660.00Dec 18$149.00$157.80$153.40--$148.30–$153.40$149.00101
$370.00Aug 21$0.00$10.00$5.00$1.60 07/27$1.35–$5.00$1.60--
$370.00Sep 18$0.00$9.80$4.90--$2.75–$4.90--5
$370.00Dec 18$1.20$11.00$6.10--$6.10–$6.15$1.202
$360.00Aug 21$0.00$5.60$2.80$2.50 06/30$1.65–$5.03$2.505
$360.00Sep 18$0.00$9.60$4.80$4.66 07/24$2.35–$5.35$4.664
$360.00Dec 18$0.20$10.00$5.10$10.10 07/13$5.08–$16.20$5.108
$350.00Aug 21$0.00$7.30$3.65$1.75 06/30$1.05–$4.93$1.752
$350.00Dec 18$2.55$8.90$5.73$6.50 07/27$5.13–$13.55$5.7368
$350.00Sep 18$0.00$6.90$3.45--$2.65–$3.45--5
$690.00Sep 18$169.00$178.00$173.50$189.00 07/24$167.80–$250.00$173.50--
$340.00Aug 21$0.00$10.00$5.00$1.40 07/27$0.95–$5.00$1.40--
$340.00Sep 18$0.00$6.90$3.45--$2.65–$3.45--5
$700.00Dec 18$184.00$193.00$188.50--$183.00–$188.50$184.002
$330.00Dec 18$0.00$10.00$5.00$9.00 07/21$3.33–$10.25$5.005
$330.00Sep 18$0.00$5.60$2.80--$1.15–$2.80--3
$320.00Mar 19$1.00$10.90$5.95$14.10 07/21$5.35–$14.30$5.951
$320.00Dec 18$1.50$10.00$5.75--$3.90–$5.75$1.501
$310.00Dec 18$0.00$8.00$4.00$6.56 06/25$3.05–$5.73$4.001
$300.00Sep 18$0.00$0.85$0.43$0.60 07/13$0.43–$1.05$0.43128
$300.00Dec 18$0.00$7.60$3.80$6.10 06/26$2.95–$5.50$3.801
$290.00Dec 18$0.00$7.60$3.80$3.50 07/20$2.40–$5.03$3.505
$280.00Dec 18$0.00$6.00$3.00$2.00 07/30$2.40–$3.88$2.004
$270.00Dec 18$0.00$10.00$5.00$2.35 06/30$1.65–$5.00$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 212
Total Puts 144
Put/Call Ratio 0.68
Net Difference 68

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 189
Total Puts 219
Average Put/Call Ratio 1.50
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