Tour v531
CACI
CACI INTL INC Class A
$623.38 +2.57%
$613.95 (-1.51%)🌙
as of 10/21 06:00 PM
(10/21 14:05) ◀
|
Wednesday, October 21, 2026 (6:00pm)
January 2026
|
▶ (10/22 18:16)
◀ 10/21 18:00 ▶

Option Volume

Detail
ℹ
Current (10/21) 291
Calls: 93 (32%)
Puts: 198 (68%)
Prior (10/20) 331
Calls: 134 (40%)
Puts: 197 (60%)
Current vs Prior -12.08%
Calls: -30.60% (Calls)
Puts: +0.51% (Puts)
Prior 7-Day Total 1,110
Calls: 686 (62%)
Puts: 424 (38%)
Prior 7-Day Average 158
Calls: 98 (62%)
Puts: 60 (38%)
Current vs Prior 7-Day Avg +83.51%
Calls: -5.10%
Puts: +226.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/21) $462.0K
Calls: $168.1K (36%)
Puts: $293.8K (64%)
Prior (10/20) $606.6K
Calls: $232.3K (38%)
Puts: $374.2K (62%)
Current vs Prior -23.84%
Calls: -27.64%
Puts: -21.48%
Prior 7-Day Total $2.31M
Calls: $1.36M (59%)
Puts: $950.5K (41%)
Prior 7-Day Average $329.9K
Calls: $194.1K (59%)
Puts: $135.8K (41%)
Current vs Prior 7-Day Avg +40.05%
Calls: -13.38%
Puts: +116.41%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 2.13
Prior (10/20) 1.47
Current vs Prior +44.82%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +111.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/21) 5,439
Calls: 4,327 (80%)
Puts: 1,112 (20%)
Prior (10/20) 5,423
Calls: 4,341 (80%)
Puts: 1,082 (20%)
Current vs Prior +0.30%
Prior 7-Day Total 7,360
Calls: 5,465 (74%)
Puts: 1,895 (26%)
Prior 7-Day Average 1,051
Calls: 780 (74%)
Puts: 270 (26%)
Current vs Prior 7-Day Avg +417.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.66% | 13.99%
Prior 11.53% | 14.12%
Current vs Prior +1.11% | -0.92%
Prior 7-Day Avg 7.32% | 13.00%
Current vs 7-Day Avg +59.34% | +7.60%
Prior 7-Day Eod 11.53% | 14.12%
Current vs 7-Day Eod +1.11% | -0.92%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.34% | 10.04%
Calls: 8.88% | 12.38%
Puts: 9.80% | 7.69%
Prior 17.97% | 14.98%
Calls: 18.29% | 14.90%
Puts: 17.65% | 15.07%
Current vs Prior -48.02% | -32.98%
Prior 7-Day Avg 15.15% | 14.53%
Calls: 13.38% | 15.65%
Puts: 16.91% | 13.39%
Current vs 7-Day Avg -38.35% | -30.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($293.8K). Volume explosion - 84% above 7-day average (291 vs avg 158). Extreme bearish P/C ratio of 2.13 - heavy put buying. P/C ratio rising 45% - increased hedging/bearish positioning.

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.61, highest 0.78)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 2062.0070.80$66.4013.3%--0.7884
$620.00Nov 2032.9037.90$35.4014.1%110.5521
$630.00Nov 2027.5033.20$30.3518.8%30.501
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Nov 2050.9059.40$55.1515.4%10.69--
$650.00Nov 2045.0050.90$47.9512.3%10.622
$640.00Nov 2038.8045.50$42.1515.9%10.582
$630.00Nov 2033.6041.00$37.3019.8%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 130, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Nov 2023.2028.50$25.8520.5%120.456
$620.00Nov 2032.9037.90$35.4014.1%110.5521
$660.00Nov 2015.2019.80$17.5026.3%60.35149
$700.00Nov 205.0010.00$7.5066.7%40.1965
$630.00Nov 2027.5033.20$30.3518.8%30.501
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Nov 2018.9023.60$21.2522.1%500.374
$550.00Nov 206.108.20$7.1529.4%120.168
$560.00Nov 208.3013.00$10.6544.1%110.213
$500.00Nov 200.102.45$1.28183.6%20.049
$570.00Nov 2010.6013.70$12.1525.5%20.2479

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. 19 found (best R:R 0.61, avg 3.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$620.00Nov 20$31.00$19.00$31.0078%0.61$601.00
$660.00$670.00Nov 20$1.70$8.30$1.7036%4.88$661.70
$640.00$650.00Nov 20$3.05$6.95$3.0545%2.28$643.05
$710.00$720.00Nov 20$0.70$9.30$0.7018%13.29$710.70
$670.00$680.00Nov 20$2.15$7.85$2.1532%3.65$672.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$640.00$630.00Nov 20$4.85$5.15$4.8558%1.06$635.15
$570.00$560.00Nov 20$1.50$8.50$1.5024%5.67$568.50
$650.00$640.00Nov 20$5.80$4.20$5.8062%0.72$644.20
$550.00$540.00Nov 20$1.25$8.75$1.2516%7.00$548.75
$540.00$520.00Nov 20$1.97$18.03$1.9713%9.15$538.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.44, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$680.00$700.00Nov 20$6.15$6.15$13.8572%0.44$686.15
$650.00$660.00Nov 20$5.30$5.30$4.7059%1.13$655.30
$630.00$640.00Nov 20$4.50$4.50$5.5050%0.82$634.50
$670.00$680.00Nov 20$2.15$2.15$7.8568%0.27$672.15
$710.00$720.00Nov 20$0.70$0.70$9.3082%0.08$710.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$500.00Nov 20$2.65$2.65$17.3591%0.15$517.35
$560.00$550.00Nov 20$3.50$3.50$6.5079%0.54$556.50
$600.00$570.00Nov 20$9.10$9.10$20.9063%0.44$590.90
$620.00$610.00Nov 20$4.80$4.80$5.2052%0.92$615.20
$610.00$600.00Nov 20$4.10$4.10$5.9058%0.69$605.90

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 10.52% of stock, avg 11.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$620.00Nov 20$35.40$30.15$65.55$554.45$685.5510.52%
$630.00Nov 20$30.35$37.30$67.65$562.35$697.6510.85%
$640.00Nov 20$25.85$42.15$68.00$572.00$708.0010.91%
$650.00Nov 20$22.80$47.95$70.75$579.25$720.7511.35%
$660.00Nov 20$17.50$55.15$72.65$587.35$732.6511.65%
$570.00Nov 20$66.40$12.15$78.55$491.45$648.5512.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.90% of stock, avg 6.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$560.00Nov 20$13.65$10.65$24.30$535.70$704.30
$680.00$570.00Nov 20$13.65$12.15$25.80$544.20$705.80
$670.00$560.00Nov 20$15.80$10.65$26.45$533.55$696.45
$670.00$570.00Nov 20$15.80$12.15$27.95$542.05$697.95
$660.00$560.00Nov 20$17.50$10.65$28.15$531.85$688.15
$660.00$570.00Nov 20$17.50$12.15$29.65$540.35$689.65
$680.00$600.00Nov 20$13.65$21.25$34.90$565.10$714.90
$670.00$600.00Nov 20$15.80$21.25$37.05$562.95$707.05
$660.00$600.00Nov 20$17.50$21.25$38.75$561.25$698.75
$650.00$560.00Nov 20$22.80$10.65$33.45$526.55$683.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.79, avg credit $5.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/520680/700Nov 20$8.80$11.2062%0.79$511.20$688.80
550/560670/680Nov 20$5.65$4.3547%1.30$554.35$675.65
550/560710/720Nov 20$4.20$5.8061%0.72$555.80$714.20
550/560680/700Nov 20$9.65$10.3551%0.93$550.35$689.65
520/540680/700Nov 20$8.12$11.8858%0.68$531.88$688.12
540/550670/680Nov 20$3.40$6.6052%0.52$546.60$673.40
540/550710/720Nov 20$1.95$8.0566%0.24$548.05$711.95
540/550680/700Nov 20$7.40$12.6056%0.59$542.60$687.40
560/570670/680Nov 20$3.65$6.3544%0.57$566.35$673.65
560/570710/720Nov 20$2.20$7.8058%0.28$567.80$712.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 17.18, cheapest $0.55)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$620.00$630.00$640.00Nov 20$0.55$9.4510%17.18
$630.00$640.00$650.00Nov 20$1.45$8.559%5.90
$650.00$660.00$670.00Nov 20$3.60$6.409%1.78
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$600.00$610.00$620.00Nov 20$0.70$9.3010%13.29
$630.00$640.00$650.00Nov 20$0.95$9.0510%9.53
$640.00$650.00$660.00Nov 20$1.40$8.6011%6.14
$610.00$620.00$630.00Nov 20$2.35$7.6510%3.26
$540.00$550.00$560.00Nov 20$2.25$7.757%3.44

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-4.40, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$570.00$620.001:2Nov 20-$4.40$45.60
$680.00$700.001:2Nov 20-$1.35$18.65
$710.00$720.001:2Nov 20-$6.00$4.00
$700.00$710.001:2Nov 20-$7.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$570.001:2Nov 20-$3.05$26.95
$540.00$520.001:2Nov 20-$1.96$18.04
$560.00$550.001:2Nov 20-$3.65$6.35
$550.00$540.001:2Nov 20-$4.65$5.35
$570.00$560.001:2Nov 20-$9.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.37%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Nov 20$21.000.414.3%3.37%7.64%255
$630.00Nov 20$27.500.501.1%4.41%5.47%31
$640.00Nov 20$23.200.452.7%3.72%6.39%126
$670.00Nov 20$13.900.327.5%2.23%9.71%161
$660.00Nov 20$15.200.355.9%2.44%8.31%6149
$680.00Nov 20$10.700.289.1%1.72%10.80%31
$700.00Nov 20$5.000.1912.3%0.80%13.09%465
$710.00Nov 20$3.900.1813.9%0.63%14.52%13
$720.00Nov 20$3.100.1615.5%0.50%16.00%12

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. 184 contracts (avg 71 vol/day, 130 traded recently)

CACI averages only 71 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 $292.50 on 08/20 (now $260.10/$270.00) — try a limit near $265.05. Also watch the $400.00 12-18 call last traded $241.86 on 09/21 (now $221.00/$230.20) — try a limit near $225.60; the $470.00 12-18 call last traded $187.00 on 08/20 (now $153.60/$162.80) — try a limit near $158.20. Most tradeable put: the $800.00 03-19 put last traded $218.00 on 10/08 (now $179.50/$188.90) — try a limit near $184.20.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$32.90$37.90$35.40$30.60 10/16$18.85–$49.40$32.9021
$620.00Dec 18$40.10$47.60$43.85$38.00 10/16$25.95–$58.10$40.1037
$620.00Mar 19$64.80$71.00$67.90$60.55 10/13$49.20–$82.50$64.8025
$630.00Dec 18$34.30$44.00$39.15$33.00 10/16$22.55–$52.60$34.3014
$630.00Nov 20$27.50$33.20$30.35--$22.90–$30.35$27.501
$610.00Nov 20$37.20$43.80$40.50$38.31 10/12$22.50–$55.75$38.312
$610.00Dec 18$45.20$52.90$49.05$42.40 10/12$30.25–$63.30$45.205
$610.00Mar 19$69.00$77.40$73.20$80.20 09/08$53.20–$87.90$73.202
$640.00Nov 20$23.20$28.50$25.85$19.78 10/16$13.30–$39.70$23.206
$640.00Dec 18$30.00$39.10$34.55$30.40 10/16$19.90–$48.00$30.40109
$640.00Mar 19$55.60$62.60$59.10$49.40 10/13$42.05–$73.15$55.6064
$600.00Nov 20$43.00$51.00$47.00$35.00 10/08$26.45–$61.30$43.001
$600.00Dec 18$51.10$58.80$54.95$47.30 10/16$33.70–$69.25$51.10134
$600.00Mar 19$74.00$83.90$78.95--$68.75–$78.95$74.0054
$650.00Nov 20$21.00$24.60$22.80$18.30 10/16$12.00–$35.55$21.0055
$650.00Dec 18$27.10$34.00$30.55$25.00 10/12$16.90–$43.10$27.1014
$590.00Mar 19$79.20$89.00$84.10--$74.15–$84.10$79.2055
$660.00Nov 20$15.20$19.80$17.50$15.50 10/16$8.85–$32.10$15.50149
$660.00Dec 18$23.00$30.50$26.75$18.10 10/07$15.40–$39.70$23.0066
$660.00Mar 19$46.00$55.90$50.95--$43.10–$50.95$46.002
$580.00Nov 20$55.30$62.50$58.90$36.75 10/07$35.70–$74.40$55.303
$580.00Dec 18$62.00$71.90$66.95$45.50 10/07$43.30–$81.55$62.00113
$580.00Mar 19$85.10$95.00$90.05$71.30 10/07$66.25–$104.65$85.102
$670.00Nov 20$13.90$17.70$15.80$13.00 10/16$8.35–$28.15$13.9061
$670.00Dec 18$20.80$27.70$24.25$19.55 10/13$12.70–$35.95$20.805
$570.00Nov 20$62.00$70.80$66.40$59.30 10/06$40.35–$81.60$62.0084
$570.00Dec 18$69.00$78.00$73.50--$62.75–$73.50$69.002
$570.00Mar 19$91.10$101.00$96.05--$85.05–$96.05$91.101
$680.00Nov 20$10.70$16.60$13.65$18.43 10/05$6.08–$24.80$13.651
$680.00Dec 18$17.30$22.60$19.95$11.50 10/08$10.70–$31.50$17.3065
$560.00Dec 18$76.00$85.50$80.75--$69.05–$80.75$76.002
$690.00Nov 20$7.00$12.60$9.80$26.13 09/17$5.50–$22.15$9.805
$690.00Dec 18$14.50$22.00$18.25--$18.25–$18.25—$14.501
$550.00Nov 20$77.00$86.00$81.50$71.26 10/16$52.90–$96.50$77.003
$550.00Dec 18$83.60$93.00$88.30--$76.15–$88.30$83.604
$550.00Mar 19$104.10$114.00$109.05--$97.10–$109.05$104.10101
$700.00Nov 20$5.00$10.00$7.50$6.00 10/14$5.23–$20.00$6.0065
$700.00Dec 18$12.10$18.10$15.10$10.90 10/13$8.05–$26.90$12.1024
$700.00Mar 19$33.50$38.50$36.00$29.00 10/08$24.80–$49.10$33.5023
$700.00Jun 17$51.60$58.90$55.25--$55.25–$55.25—$51.601
$540.00Dec 18$91.00$100.90$95.95$110.00 09/15$66.15–$110.25$95.95200
$710.00Nov 20$3.90$10.90$7.40$6.70 10/12$3.98–$17.15$6.703
$530.00Dec 18$99.20$109.00$104.10--$91.60–$104.10$99.202
$720.00Nov 20$3.10$10.30$6.70$14.40 09/21$4.85–$15.65$6.702
$720.00Dec 18$7.00$15.40$11.20$16.20 10/05$5.95–$20.75$11.2013
$720.00Mar 19$27.70$34.70$31.20$28.50 10/14$19.90–$42.75$28.5078
$520.00Dec 18$108.00$117.50$112.75$143.01 08/20$80.80–$126.75$112.758
$510.00Dec 18$116.50$126.00$121.25--$108.10–$121.25$116.503
$510.00Mar 19$133.00$142.90$137.95--$124.55–$137.95$133.001
$740.00Dec 18$4.00$13.90$8.95$12.00 09/25$4.53–$17.80$8.9517
$740.00Mar 19$21.00$30.90$25.95$21.10 10/12$16.80–$36.75$21.105
$500.00Dec 18$126.00$135.00$130.50$129.80 09/29$96.15–$143.85$129.8010
$750.00Nov 20$0.85$7.10$3.97$10.60 09/18$3.73–$10.65$3.971
$490.00Dec 18$134.10$144.00$139.05$182.50 08/20$104.25–$152.60$139.051
$760.00Dec 18$2.00$11.90$6.95$3.60 10/08$3.58–$14.35$3.60102
$760.00Mar 19$17.00$26.90$21.95$32.50 08/25$13.80–$31.65$21.9510
$480.00Dec 18$143.10$153.00$148.05--$134.75–$148.05$143.1018
$770.00Nov 20$1.60$3.40$2.50$5.30 09/25$2.45–$7.90$2.509
$470.00Dec 18$153.60$162.80$158.20$187.00 08/20$121.35–$171.35$158.2020
$780.00Dec 18$0.10$10.00$5.05$13.78 09/03$3.53–$11.45$5.056
$780.00Mar 19$13.00$22.90$17.95--$14.15–$17.95$13.001
$460.00Dec 18$163.00$172.00$167.50--$152.80–$167.50$163.003
$460.00Mar 19$174.00$183.90$178.95--$164.55–$178.95$174.001
$790.00Nov 20$0.00$4.60$2.30--$2.30–$2.30—--4
$450.00Dec 18$172.00$181.50$176.75--$161.70–$176.75$172.001
$450.00Mar 19$183.00$192.20$187.60--$173.25–$187.60$183.005
$800.00Dec 18$0.05$10.00$5.03$4.20 10/06$2.38–$9.40$4.2026
$800.00Mar 19$10.60$17.50$14.05$14.70 10/12$9.50–$23.35$14.053
$440.00Dec 18$182.00$191.10$186.55--$172.15–$186.55$182.001.1K
$430.00Dec 18$191.10$201.00$196.05--$181.85–$196.05$191.101.1K
$820.00Nov 20$0.05$7.50$3.78$2.45 09/25$2.45–$5.00$2.4510
$820.00Mar 19$10.60$13.90$12.25$21.90 08/26$7.55–$20.60$12.251
$820.00Dec 18$0.05$10.00$5.03--$2.45–$5.03$0.0518
$420.00Dec 18$201.00$210.50$205.75--$190.55–$205.75$201.001
$830.00Nov 20$0.05$4.90$2.48--$2.45–$2.48$0.051
$840.00Nov 20$0.00$4.90$2.45$1.55 09/29$1.50–$3.78$1.5511
$840.00Dec 18$0.05$8.50$4.28$8.30 08/27$2.45–$5.50$4.2818
$400.00Dec 18$221.00$230.20$225.60$241.86 09/21$186.80–$237.75$225.601
$400.00Mar 19$228.00$237.90$232.95--$217.95–$232.95$228.001
$850.00Nov 20$0.00$4.90$2.45--$0.65–$2.45--1
$390.00Mar 19$237.10$247.00$242.05--$227.20–$242.05$237.101
$860.00Dec 18$0.05$7.90$3.98$5.00 09/18$2.45–$5.30$3.985
$860.00Nov 20$0.00$4.90$2.45--$2.45–$2.45--1
$380.00Mar 19$247.00$256.50$251.75--$236.25–$251.75$247.001
$880.00Dec 18$0.05$7.90$3.98--$2.45–$3.98$0.056
$360.00Dec 18$260.10$270.00$265.05$292.50 08/20$225.70–$277.55$265.052
$900.00Dec 18$0.00$4.90$2.45$3.50 09/18$1.80–$4.10$2.454
$920.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--3
$320.00Mar 19$304.10$314.00$309.05--$294.05–$309.05$304.101
$940.00Mar 19$0.05$10.00$5.03$5.50 09/25$3.38–$7.75$5.031
$940.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--1
$960.00Dec 18$0.00$4.90$2.45$2.00 09/18$2.45–$3.80$2.007
$960.00Mar 19$0.05$10.00$5.03$4.90 09/25$3.33–$6.50$4.906
$980.00Dec 18$0.00$4.90$2.45$2.10 09/18$0.55–$3.70$2.105
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$620.00Nov 20$28.10$32.20$30.15$34.98 10/16$30.15–$54.30$30.159
$620.00Dec 18$35.50$40.80$38.15$42.40 10/12$38.15–$59.45$38.15108
$630.00Nov 20$33.60$41.00$37.30$35.60 10/05$37.20–$61.20$35.60--
$630.00Dec 18$39.30$47.40$43.35$67.90 10/07$43.35–$66.75$43.352
$610.00Nov 20$23.20$27.50$25.35$50.23 10/07$25.35–$47.90$25.351
$610.00Dec 18$29.40$36.20$32.80$38.20 10/16$32.80–$53.00$32.805
$640.00Nov 20$38.80$45.50$42.15$48.10 10/16$42.15–$69.10$42.152
$640.00Dec 18$44.00$53.80$48.90$54.80 10/16$47.65–$73.30$48.909
$640.00Mar 19$63.30$69.50$66.40$66.80 08/20$66.40–$88.35$66.401
$600.00Nov 20$18.90$23.60$21.25$26.90 10/14$21.25–$41.10$21.254
$600.00Dec 18$26.00$31.00$28.50$35.00 10/13$28.50–$46.90$28.5030
$600.00Mar 19$41.00$50.90$45.95$55.00 09/01$45.95–$64.20$45.955
$650.00Dec 18$51.90$58.00$54.95$61.30 10/16$53.50–$80.35$54.9512
$650.00Nov 20$45.00$50.90$47.95--$47.95–$58.40$45.002
$590.00Nov 20$13.70$19.20$16.45$23.85 10/01$16.45–$35.80$16.453
$590.00Dec 18$19.30$29.00$24.15$30.74 10/06$24.00–$41.95$24.153
$660.00Dec 18$58.10$64.10$61.10$64.10 10/12$60.10–$88.30$61.10131
$660.00Mar 19$73.00$82.70$77.85--$77.85–$85.85$73.0032
$580.00Nov 20$10.00$17.20$13.60$19.80 10/13$13.60–$30.45$13.602
$580.00Dec 18$17.40$24.40$20.90$23.40 09/18$20.20–$36.65$20.9022
$580.00Mar 19$32.00$40.00$36.00$52.00 10/07$36.00–$52.50$36.0019
$670.00Dec 18$63.80$70.80$67.30$61.20 08/19$65.60–$96.60$63.801
$570.00Nov 20$10.60$13.70$12.15$13.87 10/16$12.15–$24.90$12.1579
$570.00Dec 18$15.60$19.90$17.75$19.70 10/16$17.00–$31.70$17.7553
$570.00Mar 19$29.00$37.90$33.45$49.70 10/07$33.45–$48.50$33.453
$680.00Dec 18$71.70$79.30$75.50$63.50 08/19$72.80–$104.80$71.7052
$680.00Mar 19$87.00$93.90$90.45$92.70 08/27$89.65–$116.50$90.453
$560.00Nov 20$8.30$13.00$10.65$9.91 10/05$10.50–$21.35$9.913
$560.00Dec 18$11.50$17.30$14.40$25.00 10/08$14.15–$27.50$14.4011
$560.00Mar 19$25.00$34.90$29.95$42.78 08/25$29.95–$44.00$29.951
$690.00Nov 20$73.00$82.10$77.55$71.40 09/17$74.75–$111.30$73.002
$550.00Nov 20$6.10$8.20$7.15$8.20 10/16$7.15–$17.80$7.158
$550.00Dec 18$8.80$13.40$11.10$13.90 10/16$11.10–$23.35$11.10115
$550.00Mar 19$22.00$31.90$26.95$31.91 10/06$26.95–$40.00$26.953
$700.00Dec 18$86.20$93.20$89.70$94.22 08/27$87.05–$122.40$89.70--
$700.00Mar 19$100.00$107.00$103.50--$103.50–$113.15$100.003
$540.00Nov 20$5.00$6.80$5.90$14.25 10/08$5.90–$14.65$5.904
$540.00Mar 19$19.00$28.90$23.95$25.07 10/01$23.95–$35.30$23.955
$540.00Dec 18$6.10$14.40$10.25--$10.25–$13.85$6.1023
$530.00Nov 20$1.85$9.10$5.48$7.40 10/13$5.48–$11.60$5.486
$530.00Mar 19$16.00$25.90$20.95$30.00 10/07$20.75–$31.55$20.957
$530.00Dec 18$3.10$13.00$8.05--$8.05–$10.55$3.105
$720.00Dec 18$102.00$111.90$106.95$109.20 08/27$101.85–$140.35$106.952
$720.00Mar 19$114.70$122.30$118.50$120.00 08/27$116.20–$148.15$118.503
$520.00Nov 20$0.05$7.80$3.93$5.36 10/12$3.93–$9.30$3.9310
$520.00Dec 18$2.75$10.00$6.38$8.90 10/14$6.38–$13.25$6.385
$510.00Nov 20$0.05$8.20$4.13$4.81 10/06$3.85–$7.50$4.134
$510.00Dec 18$1.45$8.50$4.97--$4.97–$7.25$1.451
$510.00Mar 19$12.60$16.50$14.55--$14.55–$14.55—$12.603
$500.00Dec 18$1.35$7.80$4.58$4.90 10/16$3.45–$9.30$4.589
$500.00Mar 19$9.00$18.80$13.90$13.20 10/16$13.15–$21.45$13.207
$500.00Nov 20$0.10$2.45$1.28--$1.28–$4.80$0.109
$490.00Nov 20$0.00$2.80$1.40$3.90 10/08$1.40–$5.23$1.4011
$490.00Dec 18$0.05$10.00$5.03$7.00 10/07$4.33–$8.35$5.0314
$480.00Nov 20$0.25$5.30$2.78$3.67 10/07$1.10–$4.45$2.781
$480.00Dec 18$0.05$6.80$3.43--$3.43–$4.50$0.056
$470.00Nov 20$0.00$1.20$0.60$1.50 10/05$0.60–$4.10$0.604
$470.00Dec 18$0.05$6.40$3.23$2.35 10/16$2.80–$5.48$2.3510
$460.00Mar 19$3.00$12.20$7.60$7.40 10/16$7.30–$12.55$7.403
$460.00Dec 18$0.20$2.35$1.28--$1.28–$4.60$0.203
$450.00Mar 19$2.00$10.60$6.30$7.90 10/13$5.85–$10.40$6.3010
$450.00Dec 18$0.05$4.90$2.48--$2.48–$4.03$0.0528
$800.00Mar 19$179.50$188.90$184.20$218.00 10/08$178.05–$219.45$184.2020
$440.00Mar 19$1.00$10.00$5.50$8.60 10/08$5.50–$9.35$5.504
$440.00Dec 18$0.05$4.90$2.48--$2.48–$3.83$0.054
$430.00Dec 18$0.05$7.20$3.63$2.20 08/28$2.45–$5.00$2.205
$430.00Mar 19$0.05$9.30$4.68--$4.68–$5.10$0.051
$420.00Dec 18$0.00$4.90$2.45$3.02 08/31$2.45–$4.80$2.454
$420.00Mar 19$0.05$8.70$4.38$5.70 10/08$4.38–$6.25$4.382
$410.00Dec 18$0.00$4.90$2.45$0.80 10/16$1.15–$4.73$0.805
$410.00Mar 19$0.05$8.40$4.23$3.10 10/16$3.50–$5.85$3.105
$400.00Dec 18$0.00$4.90$2.45$1.30 08/28$1.15–$3.65$1.3017
$400.00Mar 19$0.05$8.10$4.08$6.50 08/26$4.03–$5.38$4.08--
$390.00Dec 18$0.00$4.90$2.45$1.05 08/28$2.45–$3.70$1.053
$380.00Dec 18$0.00$4.90$2.45$1.40 08/26$2.45–$3.55$1.4010
$380.00Mar 19$0.00$4.90$2.45$2.55 09/25$1.63–$4.35$2.454
$370.00Dec 18$0.00$4.90$2.45$1.20 08/26$2.45–$2.85$1.203
$370.00Mar 19$0.05$7.50$3.78--$3.08–$3.78$0.051
$360.00Dec 18$0.00$4.90$2.45$2.54 10/13$0.95–$3.50$2.456
$360.00Mar 19$0.00$4.90$2.45$1.35 10/16$0.90–$4.10$1.355
$350.00Dec 18$0.00$0.65$0.33$0.60 08/27$0.30–$0.48$0.3363
$350.00Mar 19$0.05$7.20$3.63--$3.63–$3.68$0.051
$340.00Dec 18$0.00$4.90$2.45$0.50 08/27$1.65–$3.55$0.501
$330.00Dec 18$0.00$4.90$2.45$2.37 10/13$0.90–$3.45$2.375
$320.00Mar 19$0.00$4.90$2.45--$2.45–$2.45--1
$310.00Dec 18$0.00$4.90$2.45$2.21 08/25$2.45–$3.45$2.21--
$300.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--1
$290.00Dec 18$0.00$4.90$2.45$2.07 08/25$2.45–$3.60$2.074
$280.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--4
$270.00Dec 18$0.00$4.90$2.45--$2.45–$2.45--1

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 93
Total Puts 198
Put/Call Ratio 2.13
Net Difference -105

Prior's Put/Call Breakdown

Total Calls 134
Total Puts 197
Put/Call Ratio 1.47
Net Difference -63

Prior 7-Day Put/Call Summary

Total Calls 686
Total Puts 424
Average Put/Call Ratio 1.01
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