Tour v492
CACI
CACI INTL INC A
$517.10 -1.35%
(8/4 18:02) ◀
|
Wednesday, August 5, 2026 (2:15pm)
January 2026
|
▶ (8/5 18:02)
◀ 8/5 14:18 ▶

Option Volume

Detail
ℹ
Current (08/05 2:15pm) 330
Calls: 202 (61%)
Puts: 128 (39%)
Prior (08/04) 24
Calls: 9 (38%)
Puts: 15 (62%)
Current vs Prior +1275.00%
Calls: +2144.44% (Calls)
Puts: +753.33% (Puts)
Prior 7-Day Total 222
Calls: 121 (55%)
Puts: 101 (45%)
Prior 7-Day Average 74
Calls: 17 (55%)
Puts: 14 (45%)
Current vs Prior 7-Day Avg +345.95%
Calls: +1068.60%
Puts: +787.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:15pm) $632.5K
Calls: $497.1K (79%)
Puts: $135.4K (21%)
Prior (08/04) $64.1K
Calls: $34.6K (54%)
Puts: $29.5K (46%)
Current vs Prior +887.21%
Calls: +1337.02%
Puts: +359.34%
Prior 7-Day Total $407.4K
Calls: $198.7K (49%)
Puts: $208.7K (51%)
Prior 7-Day Average $135.8K
Calls: $28.4K (49%)
Puts: $29.8K (51%)
Current vs Prior 7-Day Avg +365.71%
Calls: +1650.71%
Puts: +354.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:15pm) 0.63
Prior (08/04) 1.67
Current vs Prior -61.98%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -39.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:15pm) 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 10,230
Calls: 7,270 (71%)
Puts: 2,960 (29%)
Prior 7-Day Average 3,410
Calls: 2,423 (71%)
Puts: 986 (29%)
Current vs Prior 7-Day Avg +62.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.99% | 14.26%
Prior 10.34% | 14.12%
Current vs Prior +6.35% | +1.00%
Prior 7-Day Avg 10.62% | 14.26%
Current vs 7-Day Avg +3.51% | +0.00%
Prior 7-Day Eod 10.34% | 14.12%
Current vs 7-Day Eod +6.35% | +1.00%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.68% | 14.45%
Calls: 12.56% | 15.78%
Puts: 16.79% | 13.11%
Prior 20.49% | 12.67%
Calls: 23.22% | 12.82%
Puts: 17.77% | 12.52%
Current vs Prior -28.36% | +14.05%
Prior 7-Day Avg 21.31% | 16.38%
Calls: 23.25% | 16.12%
Puts: 19.38% | 16.65%
Current vs 7-Day Avg -31.13% | -11.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($497.1K) vs puts ($135.4K). Massive premium surge with dollar volume up 887% vs prior. Dollar volume significantly above 7-day average (366% higher). Unusually high activity with volume up 1275% 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 4.2%, best 1.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Sep 1878.3079.50$78.901.5%10.818
$420.00Aug 2195.00101.80$98.406.9%--0.8989
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. 10 found (avg delta 0.69, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Aug 2195.00101.80$98.406.9%--0.8989
$450.00Sep 1878.3079.50$78.901.5%10.818
$470.00Aug 2152.1057.80$54.9510.4%--0.7853
$480.00Aug 2145.1050.40$47.7511.1%--0.7463
$490.00Aug 2137.9044.00$40.9514.9%--0.6856
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1871.0079.50$75.2511.3%--0.7211

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 261, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Aug 2127.6031.30$29.4512.6%840.56135
$620.00Aug 210.154.30$2.23186.1%150.082
$540.00Sep 1825.0027.80$26.4010.6%150.434
$560.00Aug 219.3012.30$10.8027.8%70.284
$550.00Aug 2112.0015.80$13.9027.3%50.348
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 219.2012.50$10.8530.4%1010.2612
$430.00Aug 210.1510.00$5.08193.9%150.1211
$440.00Aug 210.205.00$2.60184.6%50.0913
$520.00Aug 2125.1029.70$27.4016.8%20.50--
$460.00Aug 214.806.60$5.7031.6%10.165

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 24.5%, max 29.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$500.00Aug 21Sep 1860.4%47.3%27.7%--42
$550.00Aug 21Sep 1862.0%50.0%23.9%735
$560.00Aug 21Sep 1860.8%49.3%23.2%716
$540.00Aug 21Sep 1862.2%50.6%23.0%1516
$580.00Aug 21Sep 1859.0%49.0%20.3%--118
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Aug 21Sep 1863.8%49.3%29.4%127
$500.00Aug 21Sep 1860.4%47.3%27.7%142
$460.00Aug 21Sep 1858.8%47.6%23.6%115
$520.00Aug 21Sep 1860.4%49.6%21.7%3170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 17.18, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$620.00Aug 21$0.85$9.15$0.8510.76$610.85
$580.00$610.00Aug 21$3.17$26.83$3.178.46$583.17
$580.00$590.00Sep 18$1.80$8.20$1.804.56$581.80
$590.00$600.00Sep 18$2.15$7.85$2.153.65$592.15
$560.00$580.00Aug 21$4.55$15.45$4.553.40$564.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$450.00Aug 21$0.55$9.45$0.5517.18$459.45
$460.00$450.00Sep 18$1.65$8.35$1.655.06$458.35
$480.00$470.00Aug 21$2.00$8.00$2.004.00$478.00
$450.00$440.00Aug 21$2.55$7.45$2.552.92$447.45
$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. 32 found (best R:R 6.63, avg 0.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$470.00Aug 21$43.45$43.45$6.556.63$463.45
$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
$480.00$490.00Aug 21$6.80$6.80$3.202.12$486.80
$500.00$510.00Aug 21$6.05$6.05$3.951.53$506.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$520.00Sep 18$40.15$40.15$19.852.02$539.85
$520.00$510.00Sep 18$4.90$4.90$5.100.96$515.10
$510.00$500.00Sep 18$4.50$4.50$5.500.82$505.50
$520.00$500.00Aug 21$8.95$8.95$11.050.81$511.05
$500.00$490.00Aug 21$4.00$4.00$6.000.67$496.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $7.58, cheapest $4.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Sep 18$7.4559.0%49.0%
$560.00Aug 21Sep 18$8.2060.8%49.3%
$550.00Aug 21Sep 18$8.6562.0%50.0%
$500.00Aug 21Sep 18$9.2060.4%47.3%
$540.00Aug 21Sep 18$9.2562.2%50.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 21Sep 18$4.7063.8%49.3%
$460.00Aug 21Sep 18$5.8058.8%47.6%
$500.00Aug 21Sep 18$7.2560.4%47.3%
$520.00Aug 21Sep 18$7.7060.4%49.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.99% of stock, avg 12.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$520.00Aug 21$24.25$27.40$51.65$468.35$571.659.99%
$500.00Aug 21$35.50$18.45$53.95$446.05$553.9510.43%
$490.00Aug 21$40.95$14.45$55.40$434.60$545.4010.71%
$480.00Aug 21$47.75$10.85$58.60$421.40$538.6011.33%
$470.00Aug 21$54.95$8.85$63.80$406.20$533.8012.34%
$500.00Sep 18$44.70$25.70$70.40$429.60$570.4013.61%
$450.00Sep 18$78.90$9.85$88.75$361.25$538.7517.16%
$580.00Sep 18$13.70$75.25$88.95$491.05$668.9517.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.92% of stock, avg 6.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$470.00Aug 21$6.25$8.85$15.10$454.90$595.10
$580.00$480.00Aug 21$6.25$10.85$17.10$462.90$597.10
$560.00$470.00Aug 21$10.80$8.85$19.65$450.35$579.65
$580.00$490.00Aug 21$6.25$14.45$20.70$469.30$600.70
$560.00$480.00Aug 21$10.80$10.85$21.65$458.35$581.65
$590.00$450.00Sep 18$11.90$9.85$21.75$428.25$611.75
$550.00$470.00Aug 21$13.90$8.85$22.75$447.25$572.75
$590.00$460.00Sep 18$11.90$11.50$23.40$436.60$613.40
$580.00$450.00Sep 18$13.70$9.85$23.55$426.45$603.55
$580.00$500.00Aug 21$6.25$18.45$24.70$475.30$604.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 39.00, avg credit $8.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
440/450470/480Aug 21$9.75$0.2539.00$440.25$479.75
480/490500/510Aug 21$9.65$0.3527.57$480.35$509.65
440/450480/490Aug 21$9.35$0.6514.38$440.65$489.35
460/470500/510Aug 21$9.20$0.8011.50$460.80$509.20
490/500510/520Aug 21$9.20$0.8011.50$490.80$519.20
480/490510/520Aug 21$8.80$1.207.33$481.20$518.80
510/520540/550Sep 18$8.75$1.257.00$511.25$548.75
440/450500/510Aug 21$8.60$1.406.14$441.40$508.60
460/470490/500Aug 21$8.60$1.406.14$461.40$498.60
510/520550/560Sep 18$8.45$1.555.45$511.55$558.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$540.00$550.00$560.00Aug 21$0.15$9.8565.67
$540.00$550.00$560.00Sep 18$0.30$9.7032.33
$530.00$540.00$550.00Aug 21$0.35$9.6527.57
$470.00$480.00$490.00Aug 21$0.40$9.6024.00
$500.00$510.00$520.00Aug 21$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Aug 21$0.40$9.6024.00
$500.00$510.00$520.00Sep 18$0.40$9.6024.00
$470.00$480.00$490.00Aug 21$1.60$8.405.25
$450.00$460.00$470.00Aug 21$2.60$7.402.85
$430.00$440.00$450.00Aug 21$5.03$4.970.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-10.50, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$500.001:2Sep 18-$10.50$39.50
$420.00$470.001:2Aug 21-$11.50$38.50
$500.00$540.001:2Sep 18-$8.10$31.90
$560.00$580.001:2Aug 21-$1.70$18.30
$560.00$580.001:2Sep 18-$8.40$11.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Aug 21-$9.50$10.50
$450.00$440.001:2Aug 21-$0.05$9.95
$470.00$460.001:2Aug 21-$2.55$7.45
$460.00$450.001:2Aug 21-$4.60$5.40
$480.00$470.001:2Aug 21-$6.85$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 4.83%, avg 2.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Sep 18$25.000.434.4%4.83%9.26%154
$520.00Aug 21$22.500.500.6%4.35%4.91%154
$550.00Sep 18$19.000.396.4%3.67%10.04%227
$530.00Aug 21$18.200.442.5%3.52%6.01%218
$560.00Sep 18$15.400.358.3%2.98%11.27%--12
$540.00Aug 21$14.600.394.4%2.82%7.25%--12
$550.00Aug 21$12.000.346.4%2.32%8.68%58
$580.00Sep 18$9.800.2812.2%1.90%14.06%--51
$560.00Aug 21$9.300.288.3%1.80%10.09%74
$590.00Sep 18$8.000.2414.1%1.55%15.64%--46

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 194 contracts (avg 190 vol/day, 160 traded recently)

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

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 202
Total Puts 128
Put/Call Ratio 0.63
Net Difference 74

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 121
Total Puts 101
Average Put/Call Ratio 1.05
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