Tour v527
CACI
CACI INTL INC A
$606.85 -2.95%
$607.00 (+0.02%)🌙
as of 09/09 06:15 PM
(9/8 18:15) ◀
|
Wednesday, September 9, 2026 (6:15pm)
January 2026
|
▶ (9/10 18:15)
◀ 9/9 18:15 ▶

Option Volume

Detail
ℹ
Current (09/09) 54
Calls: 8 (15%)
Puts: 46 (85%)
Prior (09/08) 32
Calls: 26 (81%)
Puts: 6 (19%)
Current vs Prior +68.75%
Calls: -69.23% (Calls)
Puts: +666.67% (Puts)
Prior 7-Day Total 236
Calls: 122 (52%)
Puts: 114 (48%)
Prior 7-Day Average 33
Calls: 17 (52%)
Puts: 16 (48%)
Current vs Prior 7-Day Avg +60.17%
Calls: -54.10%
Puts: +182.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/09) $180.1K
Calls: $9.8K (5%)
Puts: $170.3K (95%)
Prior (09/08) $91.8K
Calls: $79.5K (87%)
Puts: $12.3K (13%)
Current vs Prior +96.10%
Calls: -87.67%
Puts: +1279.71%
Prior 7-Day Total $758.5K
Calls: $363.9K (48%)
Puts: $394.7K (52%)
Prior 7-Day Average $108.4K
Calls: $52.0K (48%)
Puts: $56.4K (52%)
Current vs Prior 7-Day Avg +66.17%
Calls: -81.15%
Puts: +201.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 5.75
Prior (09/08) 0.23
Current vs Prior +2391.67%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +339.31%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/09) 347
Calls: 277 (80%)
Puts: 70 (20%)
Prior (09/08) 211
Calls: 13 (6%)
Puts: 198 (94%)
Current vs Prior +64.45%
Prior 7-Day Total 650
Calls: 299 (46%)
Puts: 351 (54%)
Prior 7-Day Average 92
Calls: 49 (46%)
Puts: 58 (54%)
Current vs Prior 7-Day Avg +273.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 5.28% | 9.56%5.28% | 9.56%
Prior 5.75% | 9.94%5.75% | 9.94%
Current vs Prior -8.14% | -3.84%-8.14% | -3.84%
Prior 7-Day Avg 6.26% | 10.16%6.26% | 10.16%
Current vs 7-Day Avg -15.63% | -5.95%-15.63% | -5.95%
Prior 7-Day Eod 5.75% | 9.94%5.75% | 9.94%
Current vs 7-Day Eod -8.14% | -3.84%-8.14% | -3.84%
Sentiment BULLISHBULLISH

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 14.68% | 14.45%
Calls: 12.56% | 15.78%
Puts: 16.79% | 13.11%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 95% of dollar volume in puts ($170.3K) vs calls ($9.8K). Elevated premium activity with dollar volume up 96% vs prior. Dollar volume significantly above 7-day average (66% higher). Above-average activity with volume up 69% vs prior.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 BEARISH
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 1 of results (avg 8.4%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Sep 1843.2047.00$45.108.4%30.8614

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. 4 found (avg delta 0.81, highest 0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 1640.5046.80$43.6514.4%10.69--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 1860.8067.80$64.3010.9%40.8811
$650.00Sep 1843.2047.00$45.108.4%30.8614
$640.00Sep 1832.6039.50$36.0519.1%40.8016

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 29, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Sep 180.001.25$0.63198.4%20.0339
$640.00Sep 182.555.80$4.1877.8%10.2183
$660.00Sep 180.756.00$3.38155.3%10.1557
$720.00Sep 180.155.30$2.73188.6%10.095
$580.00Oct 1640.5046.80$43.6514.4%10.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Sep 1832.6039.50$36.0519.1%40.8016
$670.00Sep 1860.8067.80$64.3010.9%40.8811
$550.00Oct 163.709.30$6.5086.2%40.17--
$610.00Oct 1624.4029.30$26.8518.2%40.49--
$650.00Sep 1843.2047.00$45.108.4%30.8614

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 91.31, avg 21.91)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$660.00$720.00Sep 18$0.65$59.35$0.6515%91.31$660.65
$640.00$660.00Sep 18$0.80$19.20$0.8021%24.00$640.80
$580.00$730.00Oct 16$39.82$110.18$39.8269%2.77$619.82
$720.00$740.00Sep 18$2.10$17.90$2.109%8.52$722.10
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$600.00$590.00Sep 18$2.55$7.45$2.5539%2.92$597.45
$610.00$550.00Oct 16$20.35$39.65$20.3549%1.95$589.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.12, avg 0.13)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$720.00$740.00Sep 18$2.10$2.10$17.9091%0.12$722.10
$640.00$660.00Sep 18$0.80$0.80$19.2079%0.04$640.80
$660.00$720.00Sep 18$0.65$0.65$59.3585%0.01$660.65
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$600.00$590.00Sep 18$2.55$2.55$7.4561%0.34$597.45

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. 1 found (cheapest 6.63% of stock, avg 6.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$640.00Sep 18$4.18$36.05$40.23$599.77$680.236.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.70% of stock, avg 2.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$730.00$550.00Oct 16$3.83$6.50$10.33$539.67$740.33
$660.00$590.00Sep 18$3.38$6.50$9.88$580.12$669.88
$720.00$590.00Sep 18$2.73$6.50$9.23$580.77$729.23
$640.00$590.00Sep 18$4.18$6.50$10.68$579.32$650.68
$640.00$600.00Sep 18$4.18$9.05$13.23$586.77$653.23
$660.00$600.00Sep 18$3.38$9.05$12.43$587.57$672.43
$720.00$600.00Sep 18$2.73$9.05$11.78$588.22$731.78
$730.00$610.00Oct 16$3.83$26.85$30.68$579.32$760.68

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-2.08, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$660.00$720.001:2Sep 18-$2.08$57.92
$640.00$660.001:2Sep 18-$2.58$17.42
$580.00$730.001:2Oct 16$35.99$114.01
$720.00$740.001:2Sep 18$1.47$18.53
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$600.00$590.001:2Sep 18-$3.95$6.05
$640.00$600.001:2Sep 18$17.95$22.05
$610.00$550.001:2Oct 16$13.85$46.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 0.19%, avg 0.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$730.00Oct 16$1.150.1020.3%0.19%20.48%1--
$720.00Sep 18$0.150.0918.6%0.02%18.67%15
$640.00Sep 18$2.550.215.5%0.42%5.88%183
$660.00Sep 18$0.750.158.8%0.12%8.88%157

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. 200 contracts (avg 161 vol/day, 200 traded recently)

CACI averages only 161 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 $640.00 12-18 call last traded $51.10 on 08/28 (now $37.00/$40.90) — try a limit near $38.95. Also watch the $640.00 09-18 call last traded $18.50 on 08/27 (now $2.55/$5.80) — try a limit near $4.18; the $660.00 09-18 call last traded $9.20 on 08/27 (now $0.75/$6.00) — try a limit near $3.38. Most tradeable put: the $650.00 09-18 put last traded $28.55 on 09/04 (now $43.20/$47.00) — try a limit near $43.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Sep 18$10.40$15.10$12.75$31.90 09/03$12.75–$79.60$12.75--
$610.00Oct 16$24.50$29.40$26.95$31.90 09/02$26.95–$59.50$26.95--
$610.00Dec 18$48.90$53.70$51.30$63.00 08/28$51.30–$109.30$51.30--
$610.00Mar 19$72.10$77.90$75.00$104.50 08/07$75.00–$132.65$75.00--
$600.00Sep 18$15.70$19.50$17.60$40.10 08/25$17.60–$87.85$17.60--
$600.00Dec 18$53.80$58.40$56.10$94.42 08/10$56.10–$116.75$56.10--
$600.00Mar 19$75.80$83.00$79.40$129.33 08/12$79.40–$139.35$79.40--
$620.00Sep 18$7.30$11.60$9.45$48.56 08/10$9.45–$71.75$9.45--
$620.00Dec 18$42.90$49.00$45.95$57.90 08/28$45.95–$102.90$45.95--
$620.00Mar 19$66.10$74.00$70.05$78.90 08/25$70.05–$127.05$70.05--
$590.00Sep 18$21.80$26.70$24.25$62.96 08/06$24.25–$96.80$24.25--
$590.00Dec 18$59.00$64.30$61.65$22.00 07/23$61.65–$123.50$59.00--
$590.00Mar 19$80.80$87.30$84.05$124.40 08/07$84.05–$145.65$84.05--
$630.00Sep 18$4.30$8.30$6.30$11.40 09/02$6.30–$63.55$6.30--
$630.00Dec 18$40.90$44.60$42.75$48.40 09/02$42.75–$96.95$42.75--
$580.00Sep 18$29.50$34.20$31.85$86.00 08/11$31.85–$105.90$31.85--
$580.00Dec 18$63.40$69.60$66.50$106.78 08/10$66.50–$131.00$66.50--
$640.00Sep 18$2.55$5.80$4.18$18.50 08/27$4.18–$55.65$4.1883
$640.00Oct 16$12.70$18.20$15.45$24.35 08/26$15.45–$40.95$15.45--
$640.00Dec 18$37.00$40.90$38.95$51.10 08/28$38.95–$90.45$38.9593
$640.00Mar 19$57.90$65.60$61.75$96.90 08/10$61.75–$115.85$61.75--
$570.00Sep 18$36.30$43.00$39.65$85.62 08/06$39.65–$115.50$39.65--
$570.00Dec 18$68.10$76.00$72.05$108.99 08/06$72.05–$137.75$72.05--
$570.00Mar 19$90.30$97.50$93.90$116.00 08/07$93.90–$159.10$93.90--
$650.00Sep 18$1.15$4.50$2.83$5.64 09/04$2.83–$48.30$2.83--
$650.00Dec 18$33.50$37.60$35.55$40.36 09/03$35.55–$85.00$35.55--
$560.00Sep 18$45.50$52.00$48.75$63.03 09/01$48.75–$124.75$48.75--
$560.00Dec 18$75.20$80.60$77.90$33.50 07/24$77.90–$145.45$75.20--
$660.00Sep 18$0.75$6.00$3.38$9.20 08/27$2.88–$42.15$3.3857
$660.00Oct 16$8.00$12.90$10.45$17.32 08/26$10.45–$31.90$10.45--
$660.00Dec 18$28.20$36.00$32.10$36.66 09/03$32.10–$79.60$32.10--
$660.00Mar 19$50.60$58.00$54.30$87.62 08/10$54.30–$105.15$54.30--
$550.00Sep 18$54.30$61.50$57.90$95.60 08/06$57.90–$134.55$57.90--
$550.00Mar 19$102.10$109.10$105.60$156.90 08/11$105.60–$173.05$105.60--
$670.00Sep 18$0.30$5.70$3.00$2.67 09/04$2.15–$36.90$2.67--
$670.00Oct 16$7.60$9.50$8.55$10.70 09/02$8.55–$27.75$8.55--
$670.00Dec 18$25.20$33.00$29.10$63.70 08/18$29.10–$74.25$29.10--
$540.00Sep 18$64.70$71.00$67.85$137.00 08/13$67.85–$144.40$67.85--
$540.00Dec 18$88.30$96.10$92.20$110.50 08/06$92.20–$161.35$92.20--
$680.00Sep 18$0.00$5.50$2.75$2.75 09/03$1.65–$31.65$2.75--
$680.00Oct 16$3.50$9.50$6.50$11.57 08/26$6.50–$24.00$6.50--
$680.00Dec 18$22.80$31.00$26.90$55.70 08/17$26.90–$69.20$26.90--
$530.00Sep 18$73.60$80.50$77.05$137.00 08/11$77.05–$153.75$77.05--
$690.00Sep 18$0.00$5.50$2.75$1.85 09/04$1.30–$27.00$1.85--
$520.00Sep 18$83.30$91.80$87.55$10.00 07/21$87.55–$163.65$83.30--
$520.00Dec 18$102.80$110.60$106.70$143.01 08/20$106.70–$177.60$106.70--
$700.00Sep 18$0.00$5.30$2.65$1.10 09/04$0.85–$22.25$1.10--
$700.00Oct 16$0.10$8.30$4.20$6.88 09/03$4.20–$17.90$4.20--
$700.00Dec 18$18.00$26.00$22.00$28.00 08/28$22.00–$60.05$22.00--
$700.00Mar 19$38.00$45.00$41.50$55.00 08/27$41.50–$86.10$41.50--
$510.00Dec 18$110.80$118.60$114.70$137.00 08/06$114.70–$186.50$114.70--
$510.00Mar 19$128.20$136.10$132.15$153.00 08/07$132.15–$202.60$132.15--
$710.00Sep 18$0.00$5.30$2.65$12.80 08/14$1.00–$18.60$2.65--
$500.00Sep 18$103.40$110.20$106.80$156.85 08/17$106.80–$183.50$106.80--
$500.00Dec 18$118.80$126.00$122.40$189.00 08/13$122.40–$195.25$122.40--
$720.00Sep 18$0.15$5.30$2.73$0.82 09/03$0.50–$15.65$0.825
$720.00Dec 18$13.80$22.00$17.90$47.92 08/13$17.90–$51.90$17.90--
$720.00Mar 19$32.10$39.00$35.55$74.20 08/13$35.55–$77.70$35.55--
$490.00Dec 18$127.10$134.00$130.55$182.50 08/20$130.55–$203.85$130.55--
$730.00Sep 18$0.00$5.30$2.65$8.30 09/02$0.75–$11.85$2.65--
$730.00Oct 16$1.15$6.50$3.83$4.33 09/03$3.20–$11.85$3.83--
$480.00Sep 18$123.00$131.00$127.00$125.00 08/06$127.00–$203.40$125.00--
$480.00Dec 18$135.60$143.00$139.30$199.00 08/12$139.30–$212.75$139.30--
$740.00Sep 18$0.00$1.25$0.63$4.10 08/20$0.63–$10.60$0.6339
$740.00Dec 18$11.50$19.00$15.25$41.19 08/13$15.25–$45.25$15.25--
$740.00Mar 19$28.20$35.00$31.60$52.00 08/20$31.60–$69.75$31.60--
$470.00Sep 18$132.90$139.90$136.40$109.40 08/06$136.40–$213.35$132.90--
$470.00Dec 18$144.20$152.70$148.45$187.00 08/20$148.45–$222.40$148.45--
$460.00Sep 18$144.00$149.90$146.95$194.43 08/17$146.95–$223.30$146.95--
$460.00Dec 18$154.30$160.00$157.15$77.18 07/29$157.15–$231.55$154.30--
$460.00Mar 19$165.80$173.50$169.65$63.37 07/21$169.65–$243.45$165.80--
$760.00Oct 16$0.00$5.90$2.95$2.46 08/26$2.40–$7.25$2.46--
$760.00Dec 18$8.60$16.00$12.30$30.50 08/18$12.30–$38.30$12.30--
$760.00Mar 19$24.00$30.00$27.00$32.50 08/25$27.00–$62.35$27.00--
$450.00Sep 18$152.90$159.90$156.40$192.00 08/07$156.40–$233.25$156.40--
$450.00Dec 18$162.10$170.00$166.05$198.90 08/06$166.05–$240.55$166.05--
$450.00Mar 19$174.00$181.40$177.70$211.10 08/06$177.70–$251.55$177.70--
$770.00Sep 18$0.00$5.20$2.60$2.50 08/19$0.75–$6.00$2.50--
$770.00Oct 16$0.00$5.90$2.95$2.35 08/26$2.05–$6.70$2.35--
$440.00Dec 18$171.30$179.40$175.35$74.80 07/16$175.35–$249.85$171.30--
$780.00Sep 18$0.00$5.20$2.60$1.50 08/17$0.75–$5.05$1.50--
$780.00Dec 18$6.70$13.90$10.30$13.78 09/03$10.30–$32.75$10.30--
$430.00Dec 18$180.50$188.80$184.65$80.80 07/16$184.65–$259.60$180.50--
$800.00Dec 18$4.90$11.80$8.35$11.33 09/03$8.35–$27.80$8.35--
$800.00Mar 19$15.30$23.00$19.15$50.00 08/12$19.15–$50.15$19.15--
$400.00Dec 18$208.90$216.00$212.45$256.00 08/07$212.45–$287.95$212.45--
$400.00Mar 19$217.00$224.40$220.70$111.00 07/16$220.70–$296.15$217.00--
$820.00Dec 18$2.05$10.00$6.03$17.60 08/17$6.03–$23.95$6.03--
$820.00Mar 19$13.60$21.00$17.30$21.90 08/26$17.20–$44.30$17.30--
$390.00Mar 19$226.10$233.30$229.70$209.80 08/06$229.70–$305.20$226.10--
$380.00Mar 19$235.50$242.40$238.95$209.80 08/06$238.95–$314.25$235.50--
$840.00Dec 18$2.40$10.00$6.20$8.30 08/27$5.60–$20.35$6.20--
$360.00Dec 18$247.30$255.40$251.35$292.50 08/20$251.35–$326.65$251.35--
$860.00Dec 18$1.40$9.70$5.55$6.70 08/27$4.50–$16.50$5.55--
$880.00Dec 18$0.45$7.60$4.02$12.50 08/12$4.02–$13.75$4.02--
$320.00Mar 19$291.00$299.30$295.15$265.60 08/06$295.15–$370.30$291.00--
$900.00Dec 18$0.35$7.00$3.68$11.60 08/13$3.55–$11.75$3.68--
$920.00Dec 18$0.00$6.70$3.35$7.40 08/07$3.25–$10.10$3.35--
$940.00Dec 18$0.00$6.40$3.20$6.30 08/07$3.10–$8.25$3.20--
$960.00Dec 18$0.00$6.20$3.10$6.70 08/12$3.05–$8.20$3.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Sep 18$12.10$16.80$14.45$12.00 09/01$5.50–$17.95$12.10--
$610.00Dec 18$44.00$49.70$46.85$48.43 08/06$30.70–$48.60$46.85--
$600.00Sep 18$6.60$11.50$9.05$6.30 08/28$4.93–$13.20$6.60--
$600.00Oct 16$19.20$24.20$21.70$18.30 08/25$13.60–$23.30$19.20--
$600.00Dec 18$39.60$44.40$42.00$36.80 08/27$27.25–$43.70$39.6029
$600.00Mar 19$56.20$63.40$59.80$55.00 09/01$44.50–$60.55$56.20--
$620.00Sep 18$17.80$25.40$21.60$15.05 09/03$7.65–$24.10$17.80--
$620.00Dec 18$50.00$56.60$53.30$42.35 09/04$34.05–$53.30$50.00--
$590.00Sep 18$3.70$9.30$6.50$5.32 08/31$3.20–$10.05$5.32--
$630.00Sep 18$24.60$31.50$28.05$17.00 09/03$10.20–$29.95$24.60--
$630.00Oct 16$36.60$41.30$38.95$30.56 08/27$23.90–$38.95$36.60--
$630.00Dec 18$56.20$61.60$58.90$51.20 08/28$38.10–$59.20$56.20--
$580.00Sep 18$1.40$7.30$4.35$3.31 08/21$2.07–$6.70$3.31--
$580.00Oct 16$11.20$15.40$13.30$15.20 08/25$8.50–$16.10$13.30--
$580.00Dec 18$30.00$37.10$33.55$32.64 09/02$21.40–$34.50$32.64--
$580.00Mar 19$46.50$53.90$50.20$51.00 08/25$37.85–$50.55$50.20--
$640.00Sep 18$32.60$39.50$36.05$23.40 09/03$13.40–$36.05$32.6016
$640.00Oct 16$43.80$47.70$45.75$37.85 08/25$28.45–$46.00$43.80--
$640.00Dec 18$62.20$67.00$64.60$54.97 08/27$42.05–$65.00$62.20--
$640.00Mar 19$78.40$85.20$81.80$66.80 08/20$60.60–$82.20$78.40--
$570.00Sep 18$0.00$4.90$2.45$4.75 08/26$2.45–$5.25$2.45--
$570.00Oct 16$8.00$12.90$10.45$9.10 08/27$6.38–$12.25$9.10--
$570.00Dec 18$25.10$33.10$29.10$32.17 08/06$18.95–$31.25$29.10--
$570.00Mar 19$42.00$49.10$45.55$44.55 08/26$34.85–$46.60$44.55--
$650.00Sep 18$43.20$47.00$45.10$28.55 09/04$16.60–$45.10$43.2014
$650.00Oct 16$51.50$56.60$54.05$43.50 09/04$33.45–$54.05$51.50--
$650.00Dec 18$68.60$73.40$71.00$51.60 08/20$46.50–$71.25$68.60--
$560.00Sep 18$0.00$5.70$2.85$1.91 08/13$1.18–$5.10$1.91--
$560.00Oct 16$5.60$11.90$8.75$6.57 08/31$4.95–$9.35$6.57--
$560.00Dec 18$22.20$29.50$25.85$47.00 08/06$16.90–$26.30$25.85--
$560.00Mar 19$37.80$45.80$41.80$42.78 08/25$31.65–$42.40$41.80--
$660.00Sep 18$52.20$57.40$54.80$42.75 09/03$19.90–$54.80$52.20--
$660.00Oct 16$59.30$64.50$61.90$47.78 08/27$38.85–$61.90$59.30--
$660.00Dec 18$75.00$82.10$78.55$67.80 08/28$50.45–$78.55$75.00--
$660.00Mar 19$90.00$98.30$94.15$74.50 08/14$69.15–$94.15$90.00--
$550.00Sep 18$0.00$5.80$2.90$1.19 09/04$0.93–$3.63$1.19--
$550.00Dec 18$18.00$25.60$21.80$15.52 08/13$14.15–$23.65$18.00--
$670.00Sep 18$60.80$67.80$64.30$35.10 08/21$24.65–$64.30$60.8011
$670.00Dec 18$82.00$88.90$85.45$61.20 08/19$55.20–$85.45$82.00--
$540.00Sep 18$0.00$5.60$2.80$4.11 08/07$0.78–$3.83$2.80--
$540.00Dec 18$15.00$22.00$18.50$27.20 08/06$12.70–$20.60$18.50--
$680.00Sep 18$70.70$77.20$73.95$55.76 08/27$28.50–$73.95$70.70--
$680.00Oct 16$74.70$82.40$78.55$63.02 08/27$50.85–$78.55$74.70--
$680.00Dec 18$89.00$96.70$92.85$63.50 08/19$60.65–$92.85$89.00--
$680.00Mar 19$104.00$112.00$108.00$92.70 08/27$79.65–$108.00$104.00--
$530.00Mar 19$26.90$35.20$31.05$30.04 09/02$23.40–$32.15$30.04--
$690.00Sep 18$79.30$87.80$83.55$64.56 08/27$34.10–$83.55$79.30--
$520.00Sep 18$0.00$5.30$2.65$0.30 08/12$0.23–$3.55$0.30--
$520.00Dec 18$10.40$16.90$13.65$13.17 08/31$9.60–$15.80$13.17--
$700.00Sep 18$89.50$97.90$93.70$85.00 08/25$39.90–$93.70$89.50--
$700.00Dec 18$104.10$111.80$107.95$94.22 08/27$71.15–$107.95$104.10--
$700.00Mar 19$118.00$125.90$121.95$109.45 08/10$89.70–$121.95$118.00--
$710.00Sep 18$100.40$107.20$103.80$138.40 08/06$45.60–$103.80$103.80--
$500.00Sep 18$0.00$5.20$2.60$0.38 08/12$0.43–$3.50$0.38--
$500.00Dec 18$6.50$13.90$10.20$11.60 08/25$7.15–$11.70$10.20--
$500.00Mar 19$18.10$26.60$22.35$27.44 08/06$17.15–$23.55$22.35--
$720.00Sep 18$110.30$116.80$113.55$135.00 08/06$52.80–$113.55$113.55--
$720.00Dec 18$121.50$128.20$124.85$109.20 08/27$83.00–$124.85$121.50--
$720.00Mar 19$132.90$140.90$136.90$120.00 08/27$101.25–$136.90$132.90--
$490.00Dec 18$5.20$12.90$9.05$8.50 08/28$5.95–$9.65$8.50--
$480.00Sep 18$0.00$5.30$2.65$1.30 08/07$0.75–$3.45$1.30--
$480.00Dec 18$3.20$12.00$7.60$5.44 08/13$5.25–$8.45$5.44--
$740.00Sep 18$130.50$136.90$133.70$154.00 08/06$67.00–$133.70$133.70--
$470.00Sep 18$0.00$5.40$2.70$3.11 08/06$1.15–$4.30$2.70--
$470.00Dec 18$3.00$11.00$7.00$11.85 08/06$4.57–$8.15$7.00--
$460.00Sep 18$0.00$8.60$4.30$14.90 07/28$1.15–$4.30$4.30--
$460.00Dec 18$0.45$10.00$5.23$4.25 08/13$4.20–$5.95$4.25--
$460.00Mar 19$9.60$18.00$13.80$42.36 08/03$10.45–$14.70$13.80--
$760.00Sep 18$150.30$157.10$153.70$124.34 08/06$83.70–$153.70$150.30--
$450.00Sep 18$0.00$8.60$4.30$0.50 08/10$0.95–$4.30$0.50--
$450.00Dec 18$1.60$9.80$5.70$8.05 08/06$3.70–$6.25$5.70--
$450.00Mar 19$7.90$16.00$11.95$9.10 08/17$9.10–$12.20$9.10--
$440.00Sep 18$0.00$8.60$4.30$12.30 07/27$2.55–$4.30$4.30--
$440.00Dec 18$2.45$10.00$6.23$4.46 08/13$2.30–$6.23$4.46--
$440.00Mar 19$6.80$15.00$10.90$11.80 08/10$7.75–$12.00$10.90--
$430.00Dec 18$0.25$8.60$4.43$2.20 08/28$2.05–$5.15$2.20--
$430.00Mar 19$4.60$13.10$8.85$12.00 08/06$7.00–$10.40$8.85--
$420.00Sep 18$0.00$8.60$4.30$9.30 07/24$2.55–$4.40$4.30--
$420.00Dec 18$0.00$6.40$3.20$3.02 08/31$3.00–$5.20$3.02--
$800.00Sep 18$190.30$197.70$194.00$164.60 08/06$119.90–$194.00$190.30--
$800.00Dec 18$192.80$200.00$196.40$151.31 08/14$138.20–$196.40$192.80--
$800.00Mar 19$198.40$205.90$202.15$169.00 08/17$153.00–$202.15$198.40--
$410.00Sep 18$0.00$8.60$4.30$7.80 07/31$2.55–$4.40$4.30--
$410.00Dec 18$0.70$6.20$3.45$3.72 08/28$2.95–$4.10$3.45--
$400.00Sep 18$0.00$8.60$4.30$5.83 07/24$0.50–$4.30$4.30--
$400.00Dec 18$0.00$6.00$3.00$1.30 08/28$1.45–$3.95$1.30--
$400.00Mar 19$1.00$9.40$5.20$6.50 08/26$4.38–$7.30$5.20--
$390.00Dec 18$0.05$5.90$2.98$1.05 08/28$1.18–$4.38$1.05--
$380.00Dec 18$0.00$5.70$2.85$1.40 08/26$1.05–$3.75$1.40--
$370.00Dec 18$0.00$7.30$3.65$1.20 08/26$1.90–$3.65$1.20--
$370.00Mar 19$0.80$9.40$5.10$4.94 08/06$3.25–$5.28$4.94--
$360.00Sep 18$0.00$8.60$4.30$4.66 07/24$2.55–$5.00$4.30--
$360.00Dec 18$0.00$4.40$2.20$1.05 08/26$1.05–$3.60$1.05--
$350.00Dec 18$0.00$1.25$0.63$0.60 08/27$0.38–$1.48$0.60--
$350.00Mar 19$0.05$6.50$3.28$3.63 08/06$3.00–$4.00$3.28--
$340.00Dec 18$0.00$5.40$2.70$0.50 08/27$0.95–$3.55$0.50--
$330.00Dec 18$0.00$7.00$3.50$9.00 07/21$0.75–$3.55$3.50--
$320.00Dec 18$0.00$5.30$2.65$1.51 08/06$0.75–$3.50$1.51--
$320.00Mar 19$0.00$5.90$2.95$14.10 07/21$2.80–$3.85$2.95--
$310.00Dec 18$0.00$2.30$1.15$2.21 08/25$0.85–$3.50$1.15--

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 8
Total Puts 46
Put/Call Ratio 5.75
Net Difference -38

Prior's Put/Call Breakdown

Total Calls 26
Total Puts 6
Put/Call Ratio 0.23
Net Difference 20

Prior 7-Day Put/Call Summary

Total Calls 122
Total Puts 114
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