Tour v490
CACI
CACI INTL INC A
$520.51 +1.53%
(8/3 18:17) ◀
|
Tuesday, August 4, 2026 (2:15pm)
January 2026
|
▶ (8/4 18:02)
◀ 8/4 14:18 ▶

Option Volume

Detail
ℹ
Current (08/04 2:15pm) 24
Calls: 9 (38%)
Puts: 15 (62%)
Prior (04/22) 164
Calls: 92 (56%)
Puts: 72 (44%)
Current vs Prior -85.37%
Calls: -90.22% (Calls)
Puts: -79.17% (Puts)
Prior 7-Day Total 198
Calls: 112 (57%)
Puts: 86 (43%)
Prior 7-Day Average 99
Calls: 16 (57%)
Puts: 12 (43%)
Current vs Prior 7-Day Avg -75.76%
Calls: -43.75%
Puts: +22.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:15pm) $64.1K
Calls: $34.6K (54%)
Puts: $29.5K (46%)
Prior (04/22) $272.4K
Calls: $130.6K (48%)
Puts: $141.8K (52%)
Current vs Prior -76.48%
Calls: -73.52%
Puts: -79.21%
Prior 7-Day Total $343.3K
Calls: $164.2K (48%)
Puts: $179.2K (52%)
Prior 7-Day Average $171.7K
Calls: $23.5K (48%)
Puts: $25.6K (52%)
Current vs Prior 7-Day Avg -62.68%
Calls: +47.50%
Puts: +15.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:15pm) 1.67
Prior (04/22) 0.78
Current vs Prior +112.96%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +124.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:15pm) 5,530
Calls: 4,232 (77%)
Puts: 1,298 (23%)
Prior (04/22) 2,365
Calls: 1,527 (65%)
Puts: 838 (35%)
Current vs Prior +133.83%
Prior 7-Day Total 4,700
Calls: 3,038 (65%)
Puts: 1,662 (35%)
Prior 7-Day Average 2,350
Calls: 1,519 (65%)
Puts: 831 (35%)
Current vs Prior 7-Day Avg +135.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.15% | 14.71%
Prior 10.37% | 13.96%
Current vs Prior +7.52% | +5.36%
Prior 7-Day Avg 10.36% | 14.04%
Current vs 7-Day Avg +7.70% | +4.75%
Prior 7-Day Eod 10.37% | 13.96%
Current vs 7-Day Eod +7.52% | +5.36%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.06% | 16.58%
Calls: 16.24% | 16.26%
Puts: 13.89% | 16.90%
Prior 22.14% | 20.09%
Calls: 23.29% | 19.41%
Puts: 21.00% | 20.78%
Current vs Prior -31.98% | -17.47%
Prior 7-Day Avg 22.14% | 20.09%
Calls: 23.29% | 19.41%
Puts: 21.00% | 20.78%
Current vs 7-Day Avg -31.98% | -17.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 76% vs prior. Below-average activity with volume down 85% vs prior. Extreme bearish P/C ratio of 1.67 - heavy put buying. P/C ratio rising 113% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBEARISHBEARISH
14:05BEARISHBULLISHBULLISH

📈 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 6.7%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2199.10106.00$102.556.7%--0.9289
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. 9 found (avg delta 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2199.10106.00$102.556.7%--0.9289
$470.00Aug 2154.6061.00$57.8011.1%--0.8053
$480.00Aug 2147.8054.00$50.9012.2%--0.7663
$490.00Aug 2140.9047.00$43.9513.9%20.7057
$500.00Aug 2134.2040.00$37.1015.6%--0.6531
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1868.0075.60$71.8010.6%--0.7011

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 18, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 2140.9047.00$43.9513.9%20.7057
$510.00Aug 2130.1034.20$32.1512.8%10.59136
$530.00Aug 2120.4024.00$22.2016.2%10.4717
$540.00Aug 2117.0020.50$18.7518.7%10.4111
$500.00Sep 1845.0050.60$47.8011.7%10.6312
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1822.0027.70$24.8522.9%100.3720
$430.00Aug 210.052.95$1.50193.3%10.0512
$440.00Aug 210.607.60$4.10170.7%10.1113

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 19.1%, max 22.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Aug 21Sep 1858.7%47.7%22.9%143
$580.00Aug 21Sep 1854.9%49.3%11.4%--118
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Aug 21Sep 1858.7%47.7%22.9%1043

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 20.43, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$610.00Aug 21$1.40$28.60$1.4020.43$581.40
$580.00$590.00Sep 18$2.35$7.65$2.353.26$582.35
$590.00$600.00Sep 18$2.65$7.35$2.652.77$592.65
$560.00$580.00Sep 18$5.75$14.25$5.752.48$565.75
$540.00$580.00Aug 21$12.25$27.75$12.252.27$552.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$440.00Aug 21$0.85$9.15$0.8510.76$449.15
$470.00$450.00Aug 21$3.05$16.95$3.055.56$466.95
$480.00$470.00Aug 21$2.15$7.85$2.153.65$477.85
$440.00$430.00Aug 21$2.60$7.40$2.602.85$437.40
$500.00$460.00Sep 18$12.70$27.30$12.702.15$487.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 8.52, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$470.00Aug 21$44.75$44.75$5.258.52$464.75
$480.00$490.00Aug 21$6.95$6.95$3.052.28$486.95
$470.00$480.00Aug 21$6.90$6.90$3.102.23$476.90
$490.00$500.00Aug 21$6.85$6.85$3.152.17$496.85
$510.00$520.00Aug 21$5.05$5.05$4.951.02$515.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$520.00Sep 18$37.75$37.75$22.251.70$542.25
$520.00$510.00Sep 18$5.00$5.00$5.001.00$515.00
$510.00$500.00Sep 18$4.20$4.20$5.800.72$505.80
$490.00$480.00Aug 21$3.30$3.30$6.700.49$486.70
$500.00$490.00Aug 21$3.25$3.25$6.750.48$496.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $9.23, cheapest $8.15)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Sep 18$8.8554.9%49.3%
$500.00Aug 21Sep 18$10.7058.7%47.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Aug 21Sep 18$8.1558.7%47.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 10.34% of stock, avg 12.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Aug 21$37.10$16.70$53.80$446.20$553.8010.34%
$490.00Aug 21$43.95$13.45$57.40$432.60$547.4011.03%
$480.00Aug 21$50.90$10.15$61.05$418.95$541.0511.73%
$470.00Aug 21$57.80$8.00$65.80$404.20$535.8012.64%
$500.00Sep 18$47.80$24.85$72.65$427.35$572.6513.96%
$580.00Sep 18$15.35$71.80$87.15$492.85$667.1516.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.93% of stock, avg 6.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$450.00Aug 21$5.10$4.95$10.05$439.95$620.05
$580.00$450.00Aug 21$6.50$4.95$11.45$438.55$591.45
$610.00$470.00Aug 21$5.10$8.00$13.10$456.90$623.10
$580.00$470.00Aug 21$6.50$8.00$14.50$455.50$594.50
$610.00$480.00Aug 21$5.10$10.15$15.25$464.75$625.25
$580.00$480.00Aug 21$6.50$10.15$16.65$463.35$596.65
$610.00$490.00Aug 21$5.10$13.45$18.55$471.45$628.55
$580.00$490.00Aug 21$6.50$13.45$19.95$470.05$599.95
$610.00$500.00Aug 21$5.10$16.70$21.80$478.20$631.80
$600.00$460.00Sep 18$10.35$12.15$22.50$437.50$622.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 21.22, avg credit $9.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
430/440480/490Aug 21$9.55$0.4521.22$430.45$489.55
430/440470/480Aug 21$9.50$0.5019.00$430.50$479.50
430/440490/500Aug 21$9.45$0.5517.18$430.55$499.45
470/480490/500Aug 21$9.00$1.009.00$471.00$499.00
510/520550/560Sep 18$8.50$1.505.67$511.50$558.50
480/490510/520Aug 21$8.35$1.655.06$481.65$518.35
490/500510/520Aug 21$8.30$1.704.88$491.70$518.30
480/490500/510Aug 21$8.25$1.754.71$481.75$508.25
480/490520/530Aug 21$8.20$1.804.56$481.80$528.20
490/500520/530Aug 21$8.15$1.854.41$491.85$528.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.10$9.9099.00
$510.00$520.00$530.00Aug 21$0.15$9.8565.67
$520.00$530.00$540.00Aug 21$1.45$8.555.90
$490.00$500.00$510.00Aug 21$1.90$8.104.26
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$500.00$510.00$520.00Sep 18$0.80$9.2011.50
$470.00$480.00$490.00Aug 21$1.15$8.857.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.40, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$550.001:2Sep 18-$1.40$48.60
$420.00$470.001:2Aug 21-$13.05$36.95
$580.00$610.001:2Aug 21-$3.70$26.30
$560.00$580.001:2Sep 18-$9.60$10.40
$590.00$600.001:2Sep 18-$7.70$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Aug 21-$1.90$18.10
$450.00$440.001:2Aug 21-$3.25$6.75
$480.00$470.001:2Aug 21-$5.85$4.15
$490.00$480.001:2Aug 21-$6.85$3.15
$580.00$520.001:2Sep 18$3.70$56.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.05%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Sep 18$21.100.415.7%4.05%9.72%--27
$530.00Aug 21$20.400.471.8%3.92%5.74%117
$560.00Sep 18$17.900.377.6%3.44%11.03%--12
$540.00Aug 21$17.000.413.7%3.27%7.01%111
$580.00Sep 18$11.200.2911.4%2.15%13.58%--51
$590.00Sep 18$8.800.2613.3%1.69%15.04%--46
$600.00Sep 18$7.200.2215.3%1.38%16.65%--29
$580.00Aug 21$2.600.2011.4%0.50%11.93%--67
$610.00Aug 21$0.200.1417.2%0.04%17.23%--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. 160 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 $460.00 08-21 call last traded $44.90 on 07/29 (now $57.40/$62.90) — try a limit near $57.40. Also watch the $500.00 09-18 call last traded $29.70 on 07/23 (now $38.70/$44.80) — try a limit near $38.70; the $490.00 08-21 call last traded $20.70 on 07/31 (now $35.30/$41.00) — try a limit near $35.30. Most tradeable put: the $430.00 12-18 put last traded $23.80 on 07/31 (now $16.90/$23.30) — try a limit near $20.10.
CALLS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Aug 21$24.40$28.30$26.35$14.05 07/31$5.10–$28.30$24.40--
$510.00Sep 18$33.10$39.60$36.35$15.39 06/25$11.05–$38.50$33.10--
$510.00Dec 18$57.70$63.80$60.75$62.28 06/17$29.70–$61.80$60.75--
$520.00Aug 21$20.00$25.00$22.50$11.97 07/30$3.93–$23.80$20.0054
$520.00Sep 18$27.50$35.60$31.55$10.00 07/21$9.05–$33.65$27.50--
$520.00Dec 18$53.00$59.00$56.00$49.44 07/24$25.85–$57.05$53.00--
$500.00Aug 21$29.90$34.40$32.15$17.55 07/31$7.00–$33.70$29.90--
$500.00Sep 18$38.70$44.80$41.75$29.70 07/23$13.70–$43.25$38.7012
$500.00Dec 18$63.00$67.80$65.40$68.83 07/07$32.35–$66.10$65.40--
$530.00Aug 21$15.90$20.30$18.10$10.00 07/31$3.43–$19.15$15.90--
$530.00Sep 18$23.90$31.00$27.45$20.00 07/24$7.25–$30.20$23.90--
$530.00Dec 18$47.80$54.30$51.05$68.00 06/05$23.70–$52.80$51.05--
$490.00Aug 21$35.30$41.00$38.15$20.70 07/31$9.00–$39.50$35.3057
$490.00Sep 18$44.40$50.50$47.45$28.60 06/23$16.25–$48.55$44.40--
$490.00Dec 18$66.70$73.50$70.10$61.50 07/27$34.85–$71.90$66.70--
$540.00Aug 21$12.40$17.70$15.05$11.09 07/27$2.33–$15.45$12.40--
$540.00Sep 18$20.80$27.70$24.25$20.40 07/29$5.58–$26.25$20.80--
$540.00Dec 18$43.20$50.10$46.65$41.95 07/08$21.40–$48.40$43.20--
$480.00Aug 21$41.80$47.00$44.40$34.00 07/31$10.95–$46.25$41.80--
$480.00Sep 18$50.20$57.00$53.60$32.15 07/01$18.75–$54.60$50.20--
$480.00Dec 18$73.90$78.50$76.20$68.95 07/31$38.50–$77.20$73.90--
$550.00Aug 21$9.60$13.10$11.35$10.00 07/29$2.42–$13.50$10.00--
$550.00Sep 18$16.00$23.70$19.85$4.66 07/21$4.60–$22.90$16.00--
$550.00Dec 18$39.90$46.30$43.10$39.25 07/07$19.35–$44.50$39.90--
$550.00Mar 19$57.00$62.70$59.85$40.00 07/16$31.80–$61.65$57.00--
$470.00Aug 21$49.00$54.90$51.95$41.50 07/29$14.85–$52.95$49.00--
$470.00Dec 18$79.70$84.80$82.25$74.36 07/31$42.80–$83.00$79.70--
$560.00Aug 21$7.70$12.10$9.90$9.81 07/28$2.40–$10.40$9.81--
$560.00Sep 18$13.00$20.30$16.65$5.00 06/23$3.88–$19.85$13.00--
$560.00Dec 18$36.00$42.50$39.25$33.50 07/24$17.35–$40.35$36.00--
$460.00Aug 21$57.40$62.90$60.15$44.90 07/29$18.45–$60.30$57.404
$460.00Sep 18$64.10$70.30$67.20$45.25 07/01$25.35–$67.65$64.10--
$460.00Dec 18$85.90$91.00$88.45$77.18 07/29$46.85–$89.05$85.90--
$460.00Mar 19$101.70$106.60$104.15$63.37 07/21$60.65–$104.70$101.70--
$570.00Aug 21$5.90$8.50$7.20$6.91 07/24$1.15–$8.35$6.91--
$570.00Sep 18$10.00$15.50$12.75$9.59 07/30$3.53–$17.05$10.00--
$570.00Dec 18$32.40$38.90$35.65$36.19 07/24$15.30–$38.15$35.65--
$450.00Aug 21$65.20$71.00$68.10$53.00 07/10$22.80–$68.45$65.20--
$450.00Sep 18$71.50$77.80$74.65$61.36 07/29$29.85–$75.80$71.50--
$450.00Dec 18$90.70$96.70$93.70$54.67 06/25$50.15–$94.75$90.70--
$450.00Mar 19$106.20$113.00$109.60$71.92 07/20$65.25–$110.60$106.20--
$580.00Aug 21$4.50$8.00$6.25$4.50 07/27$1.27–$6.40$4.50--
$580.00Sep 18$8.00$16.00$12.00$4.60 07/22$3.28–$14.60$8.00--
$580.00Dec 18$29.40$35.90$32.65$33.20 07/24$14.75–$34.40$32.65--
$440.00Aug 21$73.30$79.00$76.15$34.80 06/25$26.70–$76.80$73.30--
$440.00Sep 18$79.30$86.10$82.70$75.00 07/07$34.85–$83.50$79.30--
$440.00Dec 18$97.70$104.00$100.85$74.80 07/16$54.25–$101.70$97.70--
$590.00Aug 21$0.30$4.90$2.60$4.25 07/06$1.13–$5.50$2.60--
$590.00Sep 18$6.80$13.90$10.35$4.80 07/22$2.42–$12.60$6.80--
$590.00Dec 18$27.00$33.00$30.00$22.00 07/23$12.55–$32.15$27.00--
$430.00Dec 18$105.60$110.80$108.20$80.80 07/16$59.95–$108.60$105.60--
$600.00Aug 21$0.70$6.50$3.60$3.20 07/29$2.40–$4.30$3.20--
$600.00Sep 18$5.60$11.60$8.60$6.65 07/29$2.40–$9.70$6.6528
$600.00Dec 18$24.50$30.60$27.55$17.90 07/23$10.30–$28.25$24.50--
$600.00Mar 19$40.00$46.80$43.40$23.94 07/22$21.65–$44.95$40.00--
$420.00Aug 21$92.00$97.80$94.90$39.10 07/21$37.05–$95.00$92.00--
$610.00Aug 21$0.05$6.40$3.23$2.45 07/29$1.55–$5.03$2.45--
$610.00Sep 18$3.80$10.30$7.05$3.50 07/23$2.40–$9.15$3.80--
$610.00Mar 19$37.10$42.90$40.00$21.87 07/22$19.55–$42.00$37.10--
$410.00Aug 21$101.40$107.00$104.20$80.00 07/23$44.35–$104.20$101.40--
$620.00Aug 21$0.10$6.30$3.20$1.90 07/29$2.40–$3.23$1.90--
$620.00Sep 18$2.00$10.00$6.00$3.00 07/23$2.40–$7.75$3.00--
$620.00Dec 18$20.70$25.20$22.95$14.00 07/31$8.75–$24.80$20.70--
$400.00Mar 19$140.00$146.30$143.15$111.00 07/16$90.95–$144.40$140.00--
$630.00Aug 21$0.05$5.90$2.98$1.90 07/06$2.40–$4.93$1.90--
$630.00Dec 18$18.20$23.70$20.95$20.82 07/24$7.40–$22.30$20.82--
$640.00Sep 18$0.40$7.70$4.05$1.35 06/26$1.75–$5.43$1.35--
$640.00Dec 18$16.80$22.50$19.65$12.80 07/30$6.60–$20.20$16.80--
$650.00Sep 18$0.05$7.20$3.63$3.50 07/24$1.23–$5.05$3.50--
$660.00Sep 18$0.05$6.80$3.43$2.30 07/23$0.90–$4.08$2.30--
$360.00Dec 18$160.80$166.60$163.70$152.41 07/08$103.30–$164.20$160.80--
$350.00Aug 21$159.80$167.00$163.40$109.60 06/26$94.10–$163.40$159.80--
$680.00Sep 18$0.00$4.80$2.40$1.05 06/23$1.85–$3.08$1.05--
$680.00Dec 18$9.80$16.30$13.05$14.75 06/15$3.90–$13.50$13.05--
$700.00Sep 18$0.00$4.80$2.40$1.00 07/30$0.50–$2.40$1.00--
$700.00Dec 18$7.50$13.70$10.60$14.79 06/03$3.50–$11.50$10.60--
$720.00Dec 18$5.10$12.00$8.55$3.20 07/20$2.42–$9.95$5.10--
$740.00Dec 18$4.00$10.20$7.10$2.50 07/20$2.42–$7.45$4.00--
$760.00Dec 18$2.70$8.60$5.65$6.00 07/28$2.40–$6.40$5.65--
$800.00Dec 18$0.70$7.80$4.25$1.50 07/16$0.88–$4.83$1.50--
$820.00Dec 18$0.05$4.80$2.42$3.30 07/29$2.40–$3.73$2.42--
$840.00Dec 18$0.00$4.80$2.40$3.50 06/09$1.95–$3.78$2.40--
$880.00Dec 18$0.00$4.80$2.40$2.40 06/10$0.93–$2.88$2.401
$920.00Dec 18$0.00$4.80$2.40$1.75 06/10$0.85–$2.40$1.75--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Sep 18$31.00$36.00$33.50$32.05 06/04$33.50–$77.10$32.05--
$520.00Sep 18$35.20$41.00$38.10$52.20 07/24$38.10–$85.05$38.10--
$520.00Dec 18$52.70$60.40$56.55$89.74 06/26$56.55–$97.10$56.55--
$500.00Aug 21$17.30$22.00$19.65$35.10 07/30$19.65–$64.00$19.65--
$500.00Sep 18$25.70$31.00$28.35$62.95 06/26$28.35–$68.40$28.35--
$500.00Dec 18$44.20$49.70$46.95$57.00 07/31$46.95–$82.90$46.95--
$530.00Aug 21$32.80$38.00$35.40$55.18 07/10$35.40–$90.55$35.40--
$530.00Sep 18$38.60$47.00$42.80$85.49 06/26$42.80–$94.00$42.80--
$530.00Dec 18$59.80$65.60$62.70$67.40 07/06$62.70–$104.35$62.70--
$530.00Mar 19$71.70$78.70$75.20$110.40 07/21$75.10–$112.95$75.20--
$490.00Aug 21$13.60$19.00$16.30$25.00 07/29$16.30–$55.75$16.30--
$490.00Sep 18$20.60$26.50$23.55$25.48 06/10$23.55–$61.05$23.55--
$490.00Dec 18$38.90$45.00$41.95$69.70 06/25$41.55–$75.60$41.95--
$540.00Sep 18$45.50$52.90$49.20$82.18 06/18$49.20–$102.85$49.20--
$540.00Dec 18$65.50$72.00$68.75$109.55 07/21$68.75–$112.35$68.75--
$480.00Aug 21$10.30$15.00$12.65$18.70 07/29$12.65–$47.95$12.65--
$480.00Sep 18$15.40$22.70$19.05$39.25 07/01$19.05–$54.20$19.05--
$480.00Dec 18$35.50$40.50$38.00$63.44 06/26$38.00–$69.25$38.00--
$550.00Sep 18$52.60$58.60$55.60$57.80 06/10$55.60–$111.75$55.60--
$550.00Dec 18$71.60$77.70$74.65$82.00 07/02$74.65–$120.40$74.65--
$470.00Aug 21$7.80$12.10$9.95$16.87 07/24$9.95–$41.90$9.95--
$470.00Sep 18$13.30$20.00$16.65$24.40 06/16$16.65–$47.50$16.65--
$460.00Aug 21$5.80$8.90$7.35$24.00 07/17$7.35–$34.80$7.35--
$460.00Sep 18$9.20$17.00$13.10$14.90 07/28$13.10–$41.65$13.10--
$460.00Dec 18$27.20$32.60$29.90$51.29 06/22$29.90–$57.75$29.90--
$570.00Sep 18$66.80$73.90$70.35$69.50 06/12$70.35–$130.75$69.50--
$570.00Dec 18$83.50$89.90$86.70$88.80 07/28$86.70–$137.95$86.70--
$450.00Aug 21$2.55$7.70$5.13$21.90 07/22$5.13–$28.35$5.13--
$450.00Sep 18$6.20$14.10$10.15$13.80 07/27$10.15–$35.15$10.15--
$450.00Dec 18$23.20$29.20$26.20$50.30 07/21$26.20–$50.50$26.20--
$450.00Mar 19$35.50$40.20$37.85$60.51 07/21$37.85–$61.70$37.85--
$580.00Sep 18$74.80$80.80$77.80$92.75 07/02$77.80–$139.85$77.80--
$580.00Dec 18$90.70$98.00$94.35$87.50 06/04$94.35–$146.10$90.70--
$580.00Mar 19$102.00$108.50$105.25$130.25 07/16$105.25–$152.45$105.25--
$440.00Aug 21$2.85$7.50$5.18$9.80 07/30$4.45–$23.45$5.18--
$440.00Sep 18$4.10$11.90$8.00$12.30 07/27$8.00–$29.80$8.00--
$440.00Dec 18$20.70$26.20$23.45$41.51 06/26$23.45–$45.35$23.45--
$590.00Sep 18$83.80$88.60$86.20$121.75 07/16$86.20–$150.05$86.20--
$430.00Aug 21$0.70$6.80$3.75$7.30 07/30$3.60–$17.55$3.75--
$430.00Dec 18$16.90$23.30$20.10$23.80 07/31$20.10–$40.90$20.106
$600.00Sep 18$92.00$96.80$94.40$111.00 07/24$94.40–$160.00$94.40--
$420.00Aug 21$0.30$6.40$3.35$10.40 07/22$3.23–$13.55$3.35--
$420.00Sep 18$2.70$8.30$5.50$9.30 07/24$5.38–$20.55$5.50--
$610.00Aug 21$97.50$103.00$100.25$110.00 07/24$100.25–$169.60$100.25--
$610.00Sep 18$100.70$105.50$103.10$90.39 06/03$103.10–$170.00$100.70--
$410.00Aug 21$0.20$6.00$3.10$8.00 07/22$2.40–$10.65$3.10--
$410.00Sep 18$1.50$7.50$4.50$7.80 07/31$4.50–$17.10$4.50--
$410.00Dec 18$13.40$18.20$15.80$23.50 07/23$15.30–$32.25$15.80--
$620.00Sep 18$109.60$115.00$112.30$166.50 06/25$112.30–$179.45$112.30--
$620.00Dec 18$121.80$128.20$125.00$160.50 07/16$124.90–$182.00$125.00--
$400.00Aug 21$0.05$2.85$1.45$1.20 07/27$1.17–$8.00$1.2014
$400.00Sep 18$0.50$6.90$3.70$5.83 07/24$3.70–$13.65$3.70--
$400.00Dec 18$9.20$16.00$12.60$19.35 07/09$12.60–$28.70$12.60--
$390.00Aug 21$0.00$4.80$2.40$5.70 07/21$1.83–$6.60$2.40--
$390.00Sep 18$0.05$6.40$3.23$13.80 06/25$3.23–$11.10$3.23--
$640.00Sep 18$128.20$134.10$131.15$141.00 07/24$131.15–$200.00$131.15--
$380.00Aug 21$0.00$4.80$2.40$2.40 07/23$2.40–$4.75$2.40--
$380.00Sep 18$0.10$6.00$3.05$10.15 06/25$3.05–$9.00$3.05--
$650.00Sep 18$137.60$143.40$140.50$202.87 07/20$140.50–$209.20$140.50--
$370.00Aug 21$0.00$4.80$2.40$1.60 07/27$2.32–$4.02$1.60--
$660.00Sep 18$147.10$152.80$149.95$212.90 07/20$149.95–$219.45$149.95--
$360.00Aug 21$0.00$4.80$2.40$2.50 06/30$1.10–$5.03$2.40--
$360.00Sep 18$0.00$4.80$2.40$4.66 07/24$2.35–$5.35$2.40--
$360.00Dec 18$3.70$9.20$6.45$10.10 07/13$6.38–$16.20$6.45--
$350.00Aug 21$0.00$4.80$2.40$1.75 06/30$1.05–$4.93$1.75--
$350.00Dec 18$3.80$8.00$5.90$6.50 07/27$5.90–$13.55$5.90--
$340.00Aug 21$0.00$4.80$2.40$1.40 07/27$0.95–$3.13$1.40--
$690.00Sep 18$174.50$181.70$178.10$189.00 07/24$178.10–$250.00$178.10--
$330.00Dec 18$0.85$7.00$3.93$9.00 07/21$3.93–$10.25$3.93--
$320.00Mar 19$3.30$9.00$6.15$14.10 07/21$6.15–$14.30$6.15--
$310.00Dec 18$0.10$6.30$3.20$6.56 06/25$3.20–$5.73$3.20--
$300.00Sep 18$0.00$0.90$0.45$0.60 07/13$0.45–$1.05$0.45--
$300.00Dec 18$0.10$6.10$3.10$6.10 06/26$3.10–$5.50$3.10--
$290.00Dec 18$0.10$5.90$3.00$3.50 07/20$2.40–$5.03$3.00--
$280.00Dec 18$0.00$4.80$2.40$2.00 07/30$2.40–$3.88$2.00--
$270.00Dec 18$0.00$3.30$1.65$2.35 06/30$1.65–$3.88$1.65--

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 9
Total Puts 15
Put/Call Ratio 1.67
Net Difference -6

Prior's Put/Call Breakdown

Total Calls 92
Total Puts 72
Put/Call Ratio 0.78
Net Difference 20

Prior 7-Day Put/Call Summary

Total Calls 112
Total Puts 86
Average Put/Call Ratio 0.74
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