Tour v346
CACI
CACI INTL INC A
$461.56 -0.28%
(7/16 18:16) ◀
|
Friday, July 17, 2026 (6:18pm)
January 2026
|
▶
◀ 7/17 18:18

Option Volume

Detail
ℹ
Current (07/17) 78
Calls: 13 (17%)
Puts: 65 (83%)
Prior (07/16) 2,457
Calls: 2,416 (98%)
Puts: 41 (2%)
Current vs Prior -96.83%
Calls: -99.46% (Calls)
Puts: +58.54% (Puts)
Prior 7-Day Total 2,589
Calls: 2,498 (96%)
Puts: 91 (4%)
Prior 7-Day Average 369
Calls: 356 (96%)
Puts: 13 (4%)
Current vs Prior 7-Day Avg -78.91%
Calls: -96.36%
Puts: +400.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $151.2K
Calls: $16.6K (11%)
Puts: $134.7K (89%)
Prior (07/16) $17.02M
Calls: $16.73M (98%)
Puts: $285.8K (2%)
Current vs Prior -99.11%
Calls: -99.90%
Puts: -52.87%
Prior 7-Day Total $17.37M
Calls: $16.86M (97%)
Puts: $508.6K (3%)
Prior 7-Day Average $2.48M
Calls: $2.41M (97%)
Puts: $72.7K (3%)
Current vs Prior 7-Day Avg -93.90%
Calls: -99.31%
Puts: +85.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 5.00
Prior (07/16) 0.02
Current vs Prior +29363.41%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +491.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 78
Calls: 24 (31%)
Puts: 54 (69%)
Prior (07/16) 35
Calls: 17 (49%)
Puts: 18 (51%)
Current vs Prior +122.86%
Prior 7-Day Total 415
Calls: 375 (90%)
Puts: 40 (10%)
Prior 7-Day Average 59
Calls: 62 (86%)
Puts: 10 (14%)
Current vs Prior 7-Day Avg +31.57%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.53% | 12.25%2.53% | 12.25%
Prior 3.41% | 12.77%3.41% | 12.77%
Current vs Prior +258.91% | +19.62%-25.74% | -4.05%
Prior 7-Day Avg 4.92% | 12.92%4.92% | 12.92%
Current vs 7-Day Avg +149.11% | +18.18%-48.46% | -5.20%
Prior 7-Day Eod 3.41% | 12.77%3.41% | 12.77%
Current vs 7-Day Eod +258.91% | +19.62%-25.74% | -4.05%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.49% | 12.67%
Calls: 23.22% | 12.82%
Puts: 17.77% | 12.52%
Prior 20.49% | 12.67%
Calls: 23.22% | 12.82%
Puts: 17.77% | 12.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 20.49% | 12.67%
Calls: 23.22% | 12.82%
Puts: 17.77% | 12.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($134.7K) vs calls ($16.6K). Light premium activity with dollar volume down 99% vs prior. Below-average activity with volume down 97% vs prior. Extreme bearish P/C ratio of 5.00 - heavy put buying.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 5 found (avg delta 0.73, highest 0.91)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 178.4013.00$10.7043.0%10.76--
$460.00Jul 170.004.80$2.40200.0%10.59--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 1727.0032.40$29.7018.2%20.914
$470.00Jul 177.0011.60$9.3049.5%170.8518
$470.00Aug 2127.2032.90$30.0519.0%210.5311

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 70, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 218.4013.90$11.1549.3%50.3019
$450.00Jul 178.4013.00$10.7043.0%10.76--
$460.00Jul 170.004.80$2.40200.0%10.59--
$470.00Aug 2118.9025.50$22.2029.7%10.47--
$490.00Aug 2111.2017.00$14.1041.1%10.354
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2127.2032.90$30.0519.0%210.5311
$470.00Jul 177.0011.60$9.3049.5%170.8518
$440.00Aug 2111.7018.50$15.1045.0%80.34--
$440.00Jul 170.004.80$2.40200.0%70.18--
$490.00Jul 1727.0032.40$29.7018.2%20.914

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 780.5%, max 1527.1%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Jul 17Aug 21705.3%43.4%1527.1%15--
$460.00Jul 17Aug 21227.9%43.2%427.5%23
$470.00Jul 17Aug 21225.5%46.3%386.8%3829

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 2.85, avg 1.61)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$490.00$500.00Aug 21$2.95$7.05$2.952.39$492.95
$470.00$490.00Aug 21$8.10$11.90$8.101.47$478.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$430.00Aug 21$2.60$7.40$2.602.85$437.40
$460.00$450.00Aug 21$3.95$6.05$3.951.53$456.05
$430.00$420.00Aug 21$4.25$5.75$4.251.35$425.75
$450.00$440.00Aug 21$5.10$4.90$5.100.96$444.90
$470.00$460.00Aug 21$5.90$4.10$5.900.69$464.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 4.88, avg 1.38)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$460.00Jul 17$8.30$8.30$1.704.88$458.30
$470.00$490.00Aug 21$8.10$8.10$11.900.68$478.10
$490.00$500.00Aug 21$2.95$2.95$7.050.42$492.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$460.00Jul 17$6.90$6.90$3.102.23$463.10
$470.00$460.00Aug 21$5.90$5.90$4.101.44$464.10
$450.00$440.00Aug 21$5.10$5.10$4.901.04$444.90
$430.00$420.00Aug 21$4.25$4.25$5.750.74$425.75
$460.00$450.00Aug 21$3.95$3.95$6.050.65$456.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $18.40, cheapest $12.70)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Jul 17Aug 21$12.70705.3%43.4%
$470.00Jul 17Aug 21$20.75225.5%46.3%
$460.00Jul 17Aug 21$21.75227.9%43.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 1.04% of stock, avg 6.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Jul 17$2.40$2.40$4.80$455.20$464.801.04%
$470.00Aug 21$22.20$30.05$52.25$417.75$522.2511.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 4.20% of stock, avg 6.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$420.00Aug 21$11.15$8.25$19.40$400.60$519.40
$490.00$420.00Aug 21$14.10$8.25$22.35$397.65$512.35
$500.00$430.00Aug 21$11.15$12.50$23.65$406.35$523.65
$500.00$440.00Aug 21$11.15$15.10$26.25$413.75$526.25
$490.00$430.00Aug 21$14.10$12.50$26.60$403.40$516.60
$490.00$440.00Aug 21$14.10$15.10$29.20$410.80$519.20
$470.00$420.00Aug 21$22.20$8.25$30.45$389.55$500.45
$500.00$450.00Aug 21$11.15$20.20$31.35$418.65$531.35
$490.00$450.00Aug 21$14.10$20.20$34.30$415.70$524.30
$470.00$430.00Aug 21$22.20$12.50$34.70$395.30$504.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 7.70, avg credit $9.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
460/470490/500Aug 21$8.85$1.157.70$461.15$498.85
440/450490/500Aug 21$8.05$1.954.13$441.95$498.05
420/430490/500Aug 21$7.20$2.802.57$422.80$497.20
450/460490/500Aug 21$6.90$3.102.23$453.10$496.90
440/450470/490Aug 21$13.20$6.801.94$436.80$483.20
420/430470/490Aug 21$12.35$7.651.61$417.65$482.35
450/460470/490Aug 21$12.05$7.951.52$447.95$482.05
430/440490/500Aug 21$5.55$4.451.25$434.45$495.55
430/440470/490Aug 21$10.70$9.301.15$429.30$480.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.13, cheapest $1.95)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Aug 21$1.95$8.054.13
$430.00$440.00$450.00Aug 21$2.50$7.503.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-2.40, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Aug 21-$6.00$14.00
$490.00$500.001:2Aug 21-$8.20$1.80
$450.00$460.001:2Jul 17$5.90$4.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$440.001:2Jul 17-$2.40$17.60
$430.00$420.001:2Aug 21-$4.00$6.00
$440.00$430.001:2Aug 21-$9.90$0.10
$490.00$470.001:2Jul 17$11.10$8.90
$470.00$460.001:2Jul 17$4.50$5.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.09%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$470.00Aug 21$18.900.471.8%4.09%5.92%1--
$490.00Aug 21$11.200.356.2%2.43%8.59%14
$500.00Aug 21$8.400.308.3%1.82%10.15%519

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. 179 contracts (avg 85 vol/day, 178 traded recently)

CACI averages only 85 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 $490.00 08-21 call last traded $27.00 on 07/09 (now $11.20/$17.00) — try a limit near $14.10. Also watch the $500.00 08-21 call last traded $35.80 on 07/06 (now $8.40/$13.90) — try a limit near $11.15. Most tradeable put: the $490.00 07-17 put last traded $7.60 on 07/08 (now $27.00/$32.40) — try a limit near $27.00.
CALLS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Jul 17$0.00$4.80$2.40$23.00 07/01$2.40–$48.50$2.40--
$460.00Aug 21$23.40$29.60$26.50$34.40 06/23$25.60–$61.35$26.50--
$460.00Sep 18$31.50$38.40$34.95$45.25 07/01$31.85–$68.00$34.95--
$460.00Dec 18$53.00$60.10$56.55$80.00 07/02$49.70–$87.85$56.55--
$470.00Jul 17$0.00$1.20$0.60$15.01 07/10$0.60–$41.00$0.60--
$470.00Aug 21$18.90$25.50$22.20$49.20 07/07$21.35–$53.80$22.20--
$470.00Sep 18$26.00$34.10$30.05$86.80 06/01$27.80–$61.05$30.05--
$470.00Dec 18$48.00$54.00$51.00$50.00 06/29$45.30–$81.00$50.00--
$450.00Jul 17$8.40$13.00$10.70$35.00 07/10$10.70–$58.30$10.70--
$450.00Aug 21$28.70$34.70$31.70$53.00 07/10$30.10–$68.10$31.70--
$450.00Sep 18$36.70$43.50$40.10$83.77 05/14$36.20–$75.05$40.10--
$450.00Dec 18$58.00$65.00$61.50$54.67 06/25$54.15–$93.60$58.00--
$480.00Jul 17$0.00$4.80$2.40$28.72 07/07$2.40–$32.70$2.40--
$480.00Sep 18$22.60$29.60$26.10$32.15 07/01$23.30–$55.05$26.10--
$480.00Dec 18$43.50$51.10$47.30$68.26 07/02$41.65–$76.25$47.30--
$440.00Jul 17$19.20$23.00$21.10$24.90 06/29$20.80–$66.65$21.10--
$440.00Aug 21$35.10$40.90$38.00$34.80 06/25$34.95–$75.65$35.10--
$440.00Sep 18$42.60$49.10$45.85$75.00 07/07$41.40–$82.10$45.85--
$490.00Jul 17$0.00$1.50$0.75$22.80 07/06$0.75–$25.40$0.75--
$490.00Aug 21$11.20$17.00$14.10$27.00 07/09$14.10–$41.05$14.104
$490.00Sep 18$18.70$26.00$22.35$28.60 06/23$20.10–$49.00$22.35--
$490.00Dec 18$39.00$46.90$42.95$46.00 06/26$38.45–$70.25$42.95--
$500.00Jul 17$0.00$4.80$2.40$15.77 07/07$0.58–$18.65$2.40--
$500.00Aug 21$8.40$13.90$11.15$35.80 07/06$11.15–$35.65$11.1519
$500.00Sep 18$14.50$21.00$17.75$37.00 07/02$17.35–$43.15$17.75--
$500.00Dec 18$35.00$42.90$38.95$68.83 07/07$35.05–$64.80$38.95--
$510.00Jul 17$0.00$4.80$2.40$9.50 07/02$2.25–$12.75$2.40--
$510.00Sep 18$13.40$17.70$15.55$15.39 06/25$13.80–$38.00$15.39--
$510.00Dec 18$31.00$39.50$35.25$62.28 06/17$31.70–$59.25$35.25--
$520.00Jul 17$0.00$4.80$2.40$3.10 07/09$0.95–$8.95$2.40--
$520.00Aug 21$3.70$10.40$7.05$25.84 07/06$7.05–$25.85$7.05--
$520.00Sep 18$10.90$15.40$13.15$21.76 07/09$12.00–$33.25$13.15--
$520.00Dec 18$28.00$36.10$32.05$56.14 07/06$27.95–$56.00$32.05--
$400.00Dec 18$88.00$94.40$91.20$125.00 05/26$81.30–$128.50$91.20--
$530.00Jul 17$0.00$4.80$2.40$2.55 07/08$1.00–$6.45$2.40--
$530.00Aug 21$3.90$8.50$6.20$9.50 07/10$6.20–$21.35$6.20--
$530.00Sep 18$7.40$14.10$10.75$18.53 07/09$9.20–$28.45$10.75--
$530.00Dec 18$25.40$33.20$29.30$68.00 06/05$26.00–$51.40$29.30--
$390.00Jul 17$67.50$73.80$70.65$136.00 06/10$56.80–$115.95$70.65--
$540.00Jul 17$0.00$4.80$2.40$0.17 07/10$1.15–$3.55$0.17--
$540.00Aug 21$0.45$4.20$2.33$8.70 07/10$2.33–$17.80$2.33--
$540.00Sep 18$4.60$12.70$8.65$35.52 06/08$7.75–$25.05$8.65--
$540.00Dec 18$22.00$30.20$26.10$41.95 07/08$23.00–$46.50$26.10--
$550.00Jul 17$0.00$4.80$2.40$2.10 07/02$0.95–$3.08$2.10--
$550.00Aug 21$0.05$7.00$3.53$12.95 07/02$3.53–$14.45$3.53--
$550.00Sep 18$4.70$11.00$7.85$41.05 06/05$6.82–$21.45$7.85--
$550.00Dec 18$19.00$27.60$23.30$39.25 07/07$20.30–$42.90$23.30--
$560.00Jul 17$0.00$4.80$2.40$1.30 06/17$0.75–$2.93$1.30--
$560.00Aug 21$0.05$6.00$3.03$9.71 07/07$2.78–$11.45$3.03--
$560.00Sep 18$4.20$9.50$6.85$5.00 06/23$5.65–$18.30$5.00--
$560.00Dec 18$17.00$24.40$20.70$49.95 06/02$17.95–$39.15$20.70--
$360.00Dec 18$117.00$123.60$120.30$152.41 07/08$108.25–$160.50$120.30--
$570.00Jul 17$0.00$4.80$2.40$1.50 07/09$0.75–$2.40$1.50--
$570.00Sep 18$1.25$8.00$4.63$25.79 06/12$4.63–$15.25$4.63--
$570.00Dec 18$15.40$23.10$19.25$18.40 06/25$17.05–$35.90$18.40--
$350.00Aug 21$110.60$117.00$113.80$109.60 06/26$99.15–$157.60$110.60--
$580.00Jul 17$0.00$4.80$2.40$0.05 07/07$0.73–$2.40$0.05--
$580.00Aug 21$0.05$7.40$3.73$5.50 07/07$1.67–$6.50$3.73--
$580.00Sep 18$0.50$8.60$4.55$3.20 06/23$4.18–$13.10$3.20--
$580.00Dec 18$13.10$20.40$16.75$29.85 07/07$14.30–$32.85$16.75--
$590.00Jul 17$0.00$4.80$2.40$6.00 06/11$0.75–$2.40$2.40--
$590.00Aug 21$0.05$5.60$2.83$4.25 07/06$1.70–$5.50$2.83--
$590.00Sep 18$0.05$7.30$3.68$6.80 06/18$3.65–$11.05$3.68--
$590.00Dec 18$11.00$18.40$14.70$14.71 06/22$13.10–$29.80$14.70--
$600.00Jul 17$0.00$4.80$2.40$4.50 06/09$0.85–$2.40$2.40--
$600.00Aug 21$0.00$4.80$2.40$1.40 07/09$1.38–$4.30$1.40--
$600.00Sep 18$0.05$6.50$3.28$3.20 06/23$2.48–$9.15$3.20--
$600.00Dec 18$11.50$16.70$14.10$22.00 07/08$12.35–$27.05$14.10--
$610.00Aug 21$0.00$4.80$2.40$3.20 07/06$1.02–$3.73$2.40--
$610.00Sep 18$0.05$6.30$3.18$2.50 06/29$2.40–$6.95$2.50--
$610.00Mar 19$21.30$27.30$24.30--$24.30–$24.30—$21.301
$620.00Aug 21$0.00$4.80$2.40$2.45 07/06$0.80–$3.83$2.40--
$620.00Sep 18$0.05$6.00$3.03$3.20 06/23$2.25–$5.63$3.03--
$620.00Dec 18$6.70$13.80$10.25$26.90 06/12$9.60–$21.95$10.25--
$630.00Jul 17$0.00$4.80$2.40$0.63 06/30$0.73–$2.40$0.63--
$630.00Aug 21$0.00$4.80$2.40$1.90 07/06$0.85–$3.08$1.90--
$630.00Dec 18$5.50$12.60$9.05$27.93 06/03$8.25–$20.00$9.05--
$640.00Sep 18$0.00$4.80$2.40$1.35 06/26$1.02–$3.98$1.35--
$640.00Dec 18$4.50$11.40$7.95$12.82 06/18$7.70–$18.00$7.95--
$650.00Sep 18$0.05$7.20$3.63$11.12 06/03$0.95–$3.73$3.63--
$650.00Dec 18$3.50$10.40$6.95$16.25 05/26$6.35–$16.05$6.95--
$680.00Sep 18$0.00$4.80$2.40$1.05 06/23$0.53–$2.78$1.05--
$680.00Dec 18$1.60$8.00$4.80$14.75 06/15$4.80–$11.45$4.80--
$700.00Sep 18$0.00$4.80$2.40$3.30 05/14$0.85–$2.98$2.40--
$700.00Dec 18$0.25$7.30$3.78$14.79 06/03$3.75–$9.05$3.78--
$720.00Dec 18$0.10$5.50$2.80$15.40 06/05$2.68–$7.25$2.80--
$740.00Dec 18$0.05$4.80$2.42$3.10 06/30$2.23–$5.60$2.42--
$800.00Dec 18$0.00$4.80$2.40$1.30 06/26$0.88–$3.63$1.30--
$820.00Dec 18$0.00$4.80$2.40$4.36 06/10$0.93–$3.73$2.40--
$840.00Dec 18$0.00$4.80$2.40$3.50 06/09$1.02–$3.20$2.40--
$880.00Dec 18$0.00$4.80$2.40$2.40 06/10$0.85–$2.88$2.40--
$900.00Dec 18$0.00$4.80$2.40$3.10 06/01$0.85–$2.50$2.40--
$920.00Sep 18$0.00$4.80$2.40$0.10 05/19$2.40–$3.60$0.10--
$920.00Dec 18$0.00$4.80$2.40$1.75 06/10$0.85–$2.40$1.75--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Jul 17$0.00$4.80$2.40$2.50 07/08$2.40–$26.40$2.40--
$460.00Aug 21$20.50$27.80$24.15$14.37 07/08$12.25–$36.85$20.503
$460.00Sep 18$27.00$33.70$30.35$17.50 07/06$17.60–$42.65$27.00--
$460.00Dec 18$44.00$51.80$47.90$51.29 06/22$32.65–$55.10$47.90--
$470.00Jul 17$7.00$11.60$9.30$6.30 07/09$3.18–$32.80$7.0018
$470.00Aug 21$27.20$32.90$30.05$30.38 06/18$15.40–$43.10$30.0511
$470.00Sep 18$32.20$38.90$35.55$24.40 06/16$20.80–$47.90$32.20--
$450.00Jul 17$0.00$4.80$2.40$1.70 07/02$1.65–$19.25$1.70--
$450.00Aug 21$16.80$23.60$20.20$11.40 07/06$9.75–$31.30$16.8018
$450.00Sep 18$22.00$30.20$26.10$18.70 07/02$14.95–$37.05$22.00--
$450.00Dec 18$39.00$45.50$42.25$33.19 07/02$29.90–$49.95$39.00--
$480.00Jul 17$17.00$20.80$18.90$6.90 07/08$5.60–$41.20$17.00--
$480.00Aug 21$33.20$37.70$35.45$23.80 07/10$18.55–$50.40$33.20--
$480.00Sep 18$38.00$44.60$41.30$39.25 07/01$24.50–$55.10$39.25--
$480.00Dec 18$54.00$61.50$57.75$63.44 06/26$40.65–$67.90$57.75--
$440.00Jul 17$0.00$4.80$2.40$1.20 07/09$0.95–$15.10$1.20--
$440.00Aug 21$11.70$18.50$15.10$10.00 07/09$7.60–$26.25$11.70--
$440.00Dec 18$34.00$41.00$37.50$41.51 06/26$26.15–$44.70$37.50--
$490.00Jul 17$27.00$32.40$29.70$7.60 07/08$8.20–$49.45$27.004
$490.00Aug 21$38.40$45.50$41.95$23.60 07/06$22.20–$57.75$38.40--
$490.00Sep 18$44.10$50.80$47.45$25.48 06/10$28.65–$61.40$44.10--
$490.00Dec 18$60.00$67.80$63.90$69.70 06/25$45.10–$73.50$63.90--
$430.00Aug 21$10.30$14.70$12.50$5.63 07/07$6.10–$21.65$10.30--
$430.00Dec 18$30.00$36.60$33.30$22.73 05/29$22.85–$40.35$30.00--
$500.00Jul 17$37.00$41.60$39.30$50.62 06/22$11.60–$58.00$39.30--
$500.00Aug 21$47.30$51.60$49.45$32.80 07/08$26.30–$64.50$47.30--
$500.00Sep 18$50.20$57.00$53.60$62.95 06/26$32.85–$69.05$53.60--
$500.00Dec 18$66.00$74.50$70.25$47.73 07/07$50.00–$80.20$66.00--
$420.00Jul 17$0.00$4.80$2.40$0.61 07/08$0.75–$8.40$0.61--
$420.00Dec 18$26.00$32.70$29.35$18.45 06/01$20.15–$35.90$26.00--
$510.00Jul 17$47.00$52.70$49.85$69.19 06/25$15.40–$67.05$49.85--
$510.00Sep 18$57.90$64.00$60.95$32.05 06/04$37.80–$76.10$57.90--
$410.00Jul 17$0.00$4.80$2.40$2.08 06/24$0.75–$5.10$2.08--
$410.00Aug 21$3.00$9.30$6.15$8.60 07/01$3.63–$14.60$6.15--
$410.00Dec 18$23.00$29.30$26.15$24.99 06/18$17.65–$31.90$24.99--
$520.00Jul 17$57.10$62.70$59.90$35.18 07/10$21.50–$76.20$57.10--
$520.00Sep 18$65.40$71.10$68.25$45.10 06/16$43.00–$83.25$65.40--
$520.00Dec 18$79.00$87.50$83.25$89.74 06/26$60.00–$95.35$83.25--
$400.00Jul 17$0.00$4.80$2.40$0.50 07/02$0.25–$3.88$0.50--
$400.00Aug 21$2.65$6.00$4.33$4.10 07/09$2.90–$11.75$4.10--
$400.00Sep 18$6.00$12.20$9.10$13.55 06/29$4.85–$16.85$9.10--
$400.00Dec 18$19.00$25.70$22.35$19.35 07/09$15.50–$28.15$19.35--
$530.00Jul 17$66.10$72.70$69.40$26.78 06/04$28.80–$86.00$66.10--
$530.00Aug 21$69.20$76.00$72.60$55.18 07/10$42.05–$89.65$69.20--
$530.00Sep 18$73.20$80.40$76.80$85.49 06/26$48.65–$91.55$76.80--
$530.00Dec 18$86.00$92.90$89.45$67.40 07/06$65.65–$101.70$86.00--
$390.00Jul 17$0.00$4.80$2.40$1.10 06/30$0.85–$3.73$1.10--
$390.00Aug 21$0.95$7.10$4.02$3.00 07/09$1.83–$9.55$3.00--
$390.00Sep 18$3.80$10.00$6.90$13.80 06/25$4.63–$13.20$6.90--
$540.00Jul 17$76.10$82.70$79.40$74.43 06/18$37.35–$96.15$76.10--
$540.00Sep 18$81.70$87.70$84.70$82.18 06/18$54.50–$100.70$82.18--
$540.00Dec 18$94.00$101.60$97.80$76.90 05/14$71.30–$110.20$94.00--
$380.00Aug 21$0.05$6.70$3.38$2.40 07/09$2.40–$7.30$2.40--
$380.00Sep 18$2.10$8.50$5.30$10.15 06/25$3.93–$10.50$5.30--
$550.00Sep 18$90.20$95.60$92.90$57.80 06/10$61.00–$109.15$90.20--
$550.00Dec 18$101.00$107.20$104.10$82.00 07/02$77.70–$117.35$101.00--
$370.00Aug 21$0.05$6.30$3.18$3.50 06/30$2.32–$5.30$3.18--
$370.00Dec 18$11.00$17.90$14.45$13.74 05/18$9.85–$18.70$13.74--
$560.00Jul 17$96.10$102.50$99.30$70.05 05/18$54.90–$115.90$96.10--
$560.00Sep 18$98.90$105.80$102.35$80.43 05/22$67.70–$118.05$98.90--
$560.00Dec 18$108.80$116.40$112.60$91.98 05/22$83.85–$125.80$108.80--
$360.00Aug 21$0.05$5.20$2.63$2.50 06/30$1.10–$5.25$2.50--
$360.00Dec 18$9.00$15.60$12.30$10.00 07/02$8.35–$16.45$10.00--
$570.00Jul 17$106.10$112.50$109.30$78.05 05/18$64.45–$125.95$106.10--
$570.00Sep 18$107.30$114.60$110.95$69.50 06/12$75.50–$127.50$107.30--
$570.00Dec 18$116.10$124.30$120.20$94.00 06/17$90.20–$134.85$116.10--
$350.00Aug 21$0.05$5.00$2.53$1.75 06/30$1.15–$2.88$1.75--
$350.00Dec 18$7.80$13.60$10.70$7.50 07/08$7.70–$14.65$7.80--
$580.00Sep 18$116.90$123.90$120.40$92.75 07/02$82.40–$136.95$116.90--
$580.00Dec 18$124.80$131.80$128.30$87.50 06/04$97.30–$142.85$124.80--
$340.00Aug 21$0.05$5.90$2.98$2.55 06/26$1.05–$2.98$2.55--
$590.00Sep 18$127.70$133.30$130.50$106.18 05/18$90.75–$146.70$127.70--
$600.00Jul 17$136.10$142.50$139.30$81.20 06/12$93.95–$155.90$136.10--
$600.00Sep 18$135.70$143.00$139.35$109.00 05/22$99.35–$156.60$135.70--
$320.00Dec 18$3.00$10.00$6.50$6.05 05/18$4.45–$8.70$6.05--
$610.00Sep 18$146.40$152.90$149.65$90.39 06/03$107.85–$165.95$146.40--
$310.00Dec 18$2.00$7.90$4.95$6.56 06/25$3.18–$7.10$4.95--
$620.00Sep 18$154.60$163.00$158.80$166.50 06/25$116.70–$175.85$158.80--
$620.00Dec 18$160.30$166.40$163.35$146.00 07/09$126.45–$178.65$160.30--
$300.00Sep 18$0.15$1.90$1.02$1.55 06/22$0.83–$2.42$1.02--
$300.00Dec 18$0.65$7.40$4.03$6.10 06/26$2.48–$6.13$4.03--
$290.00Dec 18$0.10$6.90$3.50$5.00 06/26$2.60–$4.40$3.50--
$280.00Dec 18$0.05$6.60$3.33$2.90 06/30$2.40–$4.63$2.90--
$650.00Sep 18$184.50$193.00$188.75$196.50 06/25$144.75–$206.50$188.75--
$270.00Dec 18$0.05$6.70$3.38$2.35 06/30$1.90–$3.68$2.35--

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 13
Total Puts 65
Put/Call Ratio 5.00
Net Difference -52

Prior's Put/Call Breakdown

Total Calls 2,416
Total Puts 41
Put/Call Ratio 0.02
Net Difference 2,375

Prior 7-Day Put/Call Summary

Total Calls 2,498
Total Puts 91
Average Put/Call Ratio 0.84
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