NEW Tour v264
CACI
CACI INTL INC A
$502.83 +7.70%
$504.39 (+0.31%)🌙
as of 07/02 06:16 PM
(7/1 18:14) ◀
|
Thursday, July 2, 2026 (6:16pm)
January 2026
|
▶ (7/6 18:15)
◀ 7/2 18:16 ▶

Option Volume

Detail
ℹ
Current (07/02) 289
Calls: 100 (35%)
Puts: 189 (65%)
Prior (07/01) 20
Calls: 15 (75%)
Puts: 5 (25%)
Current vs Prior +1345.00%
Calls: +566.67% (Calls)
Puts: +3680.00% (Puts)
Prior 7-Day Total 777
Calls: 398 (51%)
Puts: 379 (49%)
Prior 7-Day Average 111
Calls: 56 (51%)
Puts: 54 (49%)
Current vs Prior 7-Day Avg +160.36%
Calls: +75.88%
Puts: +249.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $1.31M
Calls: $268.6K (20%)
Puts: $1.04M (80%)
Prior (07/01) $38.1K
Calls: $29.3K (77%)
Puts: $8.9K (23%)
Current vs Prior +3341.90%
Calls: +817.45%
Puts: +11682.28%
Prior 7-Day Total $5.94M
Calls: $911.5K (15%)
Puts: $5.03M (85%)
Prior 7-Day Average $848.4K
Calls: $130.2K (15%)
Puts: $718.1K (85%)
Current vs Prior 7-Day Avg +54.71%
Calls: +106.24%
Puts: +45.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 1.89
Prior (07/01) 0.33
Current vs Prior +467.00%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg +70.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 187
Calls: 54 (29%)
Puts: 133 (71%)
Prior (07/01) 27
Calls: 18 (67%)
Puts: 9 (33%)
Current vs Prior +592.59%
Prior 7-Day Total 382
Calls: 295 (77%)
Puts: 87 (23%)
Prior 7-Day Average 54
Calls: 42 (71%)
Puts: 17 (29%)
Current vs Prior 7-Day Avg +242.67%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.00% | 13.09%
Prior 7.67% | 13.99%
Current vs Prior -8.71% | -6.44%
Prior 7-Day Avg 8.56% | 14.32%
Current vs 7-Day Avg -18.22% | -8.60%
Prior 7-Day Eod 7.67% | 13.99%
Current vs 7-Day Eod -8.71% | -6.44%
Sentiment BULLISH

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 23.75% | 14.90%
Calls: 24.01% | 14.05%
Puts: 23.50% | 15.76%
Current vs 7-Day Avg -13.74% | -14.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($1.04M) vs calls ($268.6K). Massive premium surge with dollar volume up 3342% vs prior. Dollar volume significantly above 7-day average (55% higher). Unusually high activity with volume up 1345% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.63, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Jul 1725.8031.00$28.4018.3%20.736
$490.00Jul 1719.0024.90$21.9526.9%60.6314
$500.00Jul 1712.4019.00$15.7042.0%20.52--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 102, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 170.902.90$1.90105.3%130.11--
$540.00Jul 171.053.10$2.0898.6%110.13--
$490.00Jul 1719.0024.90$21.9526.9%60.6314
$510.00Jul 178.0013.00$10.5047.6%50.413
$530.00Jul 172.257.80$5.03110.3%30.2313
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Jul 170.004.80$2.40200.0%580.119
$400.00Jul 170.000.50$0.25200.0%10.01--

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. 8 found (best R:R 54.56, avg 10.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$550.00Jul 17$0.18$9.82$0.1854.56$540.18
$520.00$530.00Jul 17$1.77$8.23$1.774.65$521.77
$530.00$540.00Jul 17$2.95$7.05$2.952.39$532.95
$510.00$520.00Jul 17$3.70$6.30$3.701.70$513.70
$500.00$510.00Jul 17$5.20$4.80$5.200.92$505.20
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$400.00Jul 17$2.15$47.85$2.1522.26$447.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.82, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$490.00Jul 17$6.45$6.45$3.551.82$486.45
$490.00$500.00Jul 17$6.25$6.25$3.751.67$496.25
$500.00$510.00Jul 17$5.20$5.20$4.801.08$505.20
$510.00$520.00Jul 17$3.70$3.70$6.300.59$513.70
$530.00$540.00Jul 17$2.95$2.95$7.050.42$532.95
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$400.00Jul 17$2.15$2.15$47.850.04$447.85

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 0.86% of stock, avg 1.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$450.00Jul 17$1.90$2.40$4.30$445.70$554.30
$540.00$450.00Jul 17$2.08$2.40$4.48$445.52$544.48
$530.00$450.00Jul 17$5.03$2.40$7.43$442.57$537.43
$520.00$450.00Jul 17$6.80$2.40$9.20$440.80$529.20
$510.00$450.00Jul 17$10.50$2.40$12.90$437.10$522.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.21, avg credit $5.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
400/450480/490Jul 17$8.60$41.400.21$441.40$488.60
400/450490/500Jul 17$8.40$41.600.20$441.60$498.40
400/450500/510Jul 17$7.35$42.650.17$442.65$507.35
400/450510/520Jul 17$5.85$44.150.13$444.15$515.85
400/450530/540Jul 17$5.10$44.900.11$444.90$535.10
400/450520/530Jul 17$3.92$46.080.09$446.08$523.92
400/450540/550Jul 17$2.33$47.670.05$447.67$542.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$480.00$490.00$500.00Jul 17$0.20$9.8049.00
$490.00$500.00$510.00Jul 17$1.05$8.958.52
$500.00$510.00$520.00Jul 17$1.50$8.505.67
$510.00$520.00$530.00Jul 17$1.93$8.074.18
$530.00$540.00$550.00Jul 17$2.77$7.232.61
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-1.72, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$550.001:2Jul 17-$1.72$8.28
$510.00$520.001:2Jul 17-$3.10$6.90
$520.00$530.001:2Jul 17-$3.26$6.74
$500.00$510.001:2Jul 17-$5.30$4.70
$490.00$500.001:2Jul 17-$9.45$0.55
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$450.00$400.001:2Jul 17$1.90$48.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.59%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Jul 17$8.000.411.4%1.59%3.02%53
$520.00Jul 17$4.500.313.4%0.89%4.31%110
$530.00Jul 17$2.250.235.4%0.45%5.85%313
$540.00Jul 17$1.050.137.4%0.21%7.60%11--
$550.00Jul 17$0.900.119.4%0.18%9.56%13--

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. 167 contracts (avg 87 vol/day, 167 traded recently)

CACI averages only 87 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 $17.00 on 06/26 (now $35.00/$40.20) — try a limit near $35.00. Also watch the $480.00 07-17 call last traded $6.65 on 06/26 (now $25.80/$31.00) — try a limit near $25.80; the $530.00 09-18 call last traded $8.30 on 06/22 (now $23.30/$29.80) — try a limit near $23.30. Most tradeable put: the $620.00 12-18 put last traded $156.00 on 06/24 (now $128.30/$133.30) — try a limit near $130.80.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Jul 17$12.40$19.00$15.70$7.10 06/24$3.05–$48.20$12.40--
$500.00Aug 21$29.00$34.10$31.55$18.23 06/24$12.35–$31.55$29.00--
$500.00Sep 18$37.00$43.00$40.00$13.50 06/22$17.35–$66.10$37.00--
$500.00Dec 18$59.00$65.10$62.05$36.00 06/26$35.05–$85.60$59.00--
$510.00Jul 17$8.00$13.00$10.50$4.00 06/23$2.42–$41.60$8.003
$510.00Sep 18$32.80$39.50$36.15$15.39 06/25$13.80–$59.55$32.80--
$510.00Dec 18$54.00$61.00$57.50$62.28 06/17$31.70–$79.45$57.50--
$490.00Jul 17$19.00$24.90$21.95$7.80 06/23$4.80–$55.25$19.0014
$490.00Aug 21$35.00$40.20$37.60$17.00 06/26$14.75–$37.60$35.002
$490.00Sep 18$43.00$49.80$46.40$28.60 06/23$20.10–$72.50$43.00--
$490.00Dec 18$64.00$70.30$67.15$46.00 06/26$38.45–$91.50$64.00--
$520.00Jul 17$4.50$9.10$6.80$6.82 06/18$1.43–$36.25$6.8010
$520.00Aug 21$20.00$26.50$23.25$10.00 06/23$8.05–$23.25$20.00--
$520.00Sep 18$27.50$34.90$31.20$12.10 06/25$12.00–$54.70$27.50--
$520.00Dec 18$49.00$55.90$52.45$33.00 06/23$27.95–$73.55$49.00--
$480.00Jul 17$25.80$31.00$28.40$6.65 06/26$5.43–$63.05$25.806
$480.00Sep 18$49.60$54.90$52.25$28.60 06/26$23.30–$79.50$49.60--
$480.00Dec 18$69.00$74.60$71.80$74.05 05/12$41.65–$97.30$71.80--
$530.00Jul 17$2.25$7.80$5.03$1.80 06/22$1.00–$29.30$2.2513
$530.00Aug 21$17.00$22.10$19.55$6.90 06/26$6.20–$19.55$17.00--
$530.00Sep 18$23.30$29.80$26.55$8.30 06/22$9.20–$48.45$23.305
$530.00Dec 18$45.00$52.60$48.80$68.00 06/05$26.00–$69.60$48.80--
$470.00Jul 17$33.30$39.40$36.35$8.75 06/26$8.75–$70.70$33.30--
$470.00Aug 21$48.90$53.30$51.10$21.85 06/26$21.35–$51.10$48.90--
$470.00Sep 18$54.00$61.90$57.95$86.80 06/01$27.80–$86.35$57.95--
$470.00Dec 18$75.00$80.40$77.70$56.40 06/23$45.30–$103.80$75.00--
$540.00Jul 17$1.05$3.10$2.08$2.70 06/18$1.15–$24.35$2.08--
$540.00Sep 18$19.00$26.00$22.50$35.52 06/08$7.75–$43.50$22.50--
$540.00Dec 18$41.00$47.00$44.00$22.00 06/25$23.00–$64.20$41.00--
$460.00Jul 17$42.90$47.50$45.20$18.20 06/23$11.95–$79.65$42.90--
$460.00Aug 21$55.30$60.50$57.90$34.40 06/23$25.60–$57.90$55.30--
$460.00Dec 18$81.00$86.90$83.95$51.67 06/22$49.70–$110.50$81.00--
$550.00Jul 17$0.90$2.90$1.90$8.55 06/15$0.95–$20.15$1.90--
$550.00Aug 21$10.50$14.90$12.70$4.60 06/22$3.83–$12.70$10.501
$550.00Sep 18$16.00$24.20$20.10$41.05 06/05$6.82–$39.70$20.10--
$550.00Dec 18$37.10$43.00$40.05$23.81 06/26$20.30–$59.55$37.10--
$450.00Jul 17$50.90$56.30$53.60$22.34 06/26$15.90–$87.85$50.90--
$450.00Aug 21$61.90$69.40$65.65$29.40 06/25$30.10–$65.65$61.90--
$450.00Sep 18$68.00$74.20$71.10$83.77 05/14$36.20–$100.95$71.10--
$450.00Dec 18$87.00$93.20$90.10$54.67 06/25$54.15–$117.05$87.00--
$560.00Jul 17$0.00$3.50$1.75$1.30 06/17$0.85–$17.70$1.30--
$560.00Sep 18$13.00$21.20$17.10$5.00 06/23$5.65–$35.05$13.00--
$560.00Dec 18$34.00$41.10$37.55$49.95 06/02$17.95–$54.60$37.55--
$440.00Jul 17$61.20$67.00$64.10$19.10 06/22$20.80–$97.00$61.20--
$440.00Aug 21$70.00$76.80$73.40$34.80 06/25$34.95–$73.40$70.00--
$440.00Sep 18$75.60$82.00$78.80$40.80 06/26$41.40–$108.55$75.60--
$570.00Jul 17$0.00$4.80$2.40$8.20 06/12$0.85–$13.35$2.40--
$570.00Sep 18$10.30$16.80$13.55$25.79 06/12$4.80–$31.20$13.55--
$570.00Dec 18$30.00$37.90$33.95$18.40 06/25$17.05–$51.50$30.00--
$580.00Jul 17$0.00$4.80$2.40$6.00 06/12$0.75–$11.30$2.40--
$580.00Aug 21$3.30$8.40$5.85$2.90 06/24$1.67–$5.85$3.30--
$580.00Sep 18$8.00$15.60$11.80$3.20 06/23$4.18–$27.40$8.00--
$580.00Dec 18$27.00$33.80$30.40$13.75 06/22$14.30–$47.20$27.00--
$590.00Jul 17$0.00$2.30$1.15$6.00 06/11$0.75–$8.15$1.15--
$590.00Aug 21$1.90$6.90$4.40$2.25 06/24$1.70–$4.40$2.25--
$590.00Sep 18$6.00$13.70$9.85$6.80 06/18$3.65–$24.30$6.80--
$590.00Dec 18$24.10$30.20$27.15$14.71 06/22$13.10–$43.65$24.10--
$600.00Jul 17$0.00$2.30$1.15$4.50 06/09$0.85–$6.80$1.15--
$600.00Sep 18$4.00$12.10$8.05$3.20 06/23$2.48–$21.45$4.00--
$600.00Dec 18$22.00$27.50$24.75$15.00 06/23$12.35–$40.30$22.00--
$400.00Dec 18$122.70$130.10$126.40$125.00 05/26$81.30–$154.50$125.00--
$610.00Sep 18$3.00$10.00$6.50$11.80 05/12$2.40–$18.40$6.50--
$390.00Jul 17$109.20$115.70$112.45$136.00 06/10$56.80–$144.95$112.45--
$620.00Sep 18$1.40$8.30$4.85$3.20 06/23$2.25–$16.60$3.20--
$620.00Dec 18$17.00$23.60$20.30$26.90 06/12$9.60–$33.75$20.30--
$630.00Jul 17$0.00$2.10$1.05$0.01 06/17$0.73–$3.98$0.01--
$630.00Sep 18$0.65$7.70$4.18$13.65 05/04$1.40–$14.35$4.18--
$630.00Dec 18$15.00$20.80$17.90$27.93 06/03$8.25–$31.45$17.90--
$640.00Sep 18$0.05$7.20$3.63$1.35 06/26$1.02–$12.65$1.35--
$640.00Dec 18$13.00$20.60$16.80$12.82 06/18$7.70–$28.85$13.00--
$360.00Dec 18$154.40$160.00$157.20$129.21 06/18$108.25–$187.90$154.40--
$650.00Sep 18$0.05$6.80$3.43$11.12 06/03$0.95–$11.45$3.43--
$650.00Dec 18$11.00$18.90$14.95$16.25 05/26$6.35–$25.45$14.95--
$350.00Aug 21$151.10$158.30$154.70$109.60 06/26$99.15–$154.70$151.10--
$680.00Sep 18$0.00$3.40$1.70$1.05 06/23$0.53–$7.15$1.05--
$680.00Dec 18$7.10$15.30$11.20$14.75 06/15$5.00–$19.75$11.20--
$700.00Sep 18$0.00$3.60$1.80$3.30 05/14$1.15–$5.05$1.80--
$700.00Dec 18$5.00$11.40$8.20$14.79 06/03$3.75–$16.80$8.20--
$720.00Dec 18$3.50$10.00$6.75$15.40 06/05$2.68–$14.30$6.75--
$800.00Dec 18$0.05$6.80$3.43$1.30 06/26$1.20–$6.30$1.30--
$820.00Dec 18$0.10$6.50$3.30$4.36 06/10$0.93–$5.90$3.30--
$840.00Dec 18$0.10$6.30$3.20$3.50 06/09$1.02–$4.30$3.20--
$880.00Dec 18$0.00$4.80$2.40$2.40 06/10$0.85–$3.38$2.40--
$900.00Dec 18$0.00$4.80$2.40$3.10 06/01$0.85–$3.38$2.40--
$920.00Sep 18$0.00$4.80$2.40$0.10 05/19$1.60–$2.40$0.10--
$920.00Dec 18$0.00$4.80$2.40$1.75 06/10$1.70–$3.93$1.75--
$980.00Dec 18$0.00$4.80$2.40$0.85 05/04$1.90–$2.50$0.85--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Jul 17$12.00$17.00$14.50$50.62 06/22$14.00–$58.00$14.50--
$500.00Sep 18$32.60$39.10$35.85$62.95 06/26$28.45–$69.05$35.85--
$500.00Dec 18$48.20$55.40$51.80$79.96 06/22$43.65–$80.20$51.80--
$510.00Jul 17$16.30$22.70$19.50$69.19 06/25$17.30–$67.05$19.50--
$510.00Sep 18$36.50$43.30$39.90$32.05 06/04$32.95–$76.10$36.50--
$490.00Jul 17$8.40$13.30$10.85$32.35 06/18$10.85–$49.45$10.85--
$490.00Sep 18$27.80$34.60$31.20$25.48 06/10$25.25–$61.40$27.80--
$490.00Dec 18$43.70$50.90$47.30$69.70 06/25$39.75–$73.50$47.30--
$520.00Jul 17$23.00$28.60$25.80$54.12 06/23$20.45–$76.20$25.80--
$520.00Sep 18$42.00$49.70$45.85$45.10 06/16$37.50–$83.25$45.10--
$520.00Dec 18$57.60$65.20$61.40$89.74 06/26$52.00–$95.35$61.40--
$480.00Jul 17$4.40$10.20$7.30$23.60 06/18$7.30–$41.20$7.30--
$480.00Aug 21$17.50$23.90$20.70$36.33 06/24$20.70–$50.40$20.70--
$480.00Sep 18$23.40$30.00$26.70$40.95 06/18$22.05–$55.10$26.70--
$480.00Dec 18$39.30$46.70$43.00$63.44 06/26$36.30–$67.90$43.00--
$530.00Jul 17$29.60$35.70$32.65$26.78 06/04$25.75–$86.00$29.60--
$530.00Sep 18$47.70$55.00$51.35$85.49 06/26$41.85–$91.55$51.35--
$530.00Dec 18$63.80$71.60$67.70$61.60 06/10$57.45–$101.70$63.80--
$470.00Jul 17$3.00$9.20$6.10$20.85 06/23$5.90–$32.80$6.10--
$470.00Aug 21$14.10$20.50$17.30$30.38 06/18$17.30–$43.10$17.30--
$470.00Sep 18$18.30$26.80$22.55$24.40 06/16$18.85–$47.90$22.55--
$470.00Dec 18$36.20$42.00$39.10$44.38 05/05$32.55–$61.00$39.10--
$540.00Jul 17$37.30$43.80$40.55$74.43 06/18$31.10–$96.15$40.55--
$540.00Sep 18$55.10$61.20$58.15$82.18 06/18$47.50–$100.70$58.15--
$540.00Dec 18$72.10$77.70$74.90$76.90 05/14$62.25–$110.20$74.90--
$460.00Jul 17$0.85$7.20$4.03$20.20 06/26$4.03–$26.40$4.03--
$460.00Aug 21$10.90$17.80$14.35$34.45 06/22$14.35–$36.85$14.35--
$460.00Sep 18$15.50$22.40$18.95$26.25 05/26$16.55–$42.65$18.95--
$460.00Dec 18$31.90$38.60$35.25$51.29 06/22$29.25–$55.10$35.25--
$550.00Sep 18$60.70$68.20$64.45$57.80 06/10$52.65–$109.15$60.70--
$550.00Dec 18$78.00$83.80$80.90$85.70 05/07$67.75–$117.35$80.90--
$450.00Jul 17$0.00$4.80$2.40$18.65 06/25$2.40–$19.25$2.409
$450.00Aug 21$8.40$16.00$12.20$27.60 06/22$12.20–$31.30$12.20--
$450.00Sep 18$12.20$20.70$16.45$37.00 06/22$13.70–$37.05$16.455
$450.00Dec 18$28.10$34.60$31.35$30.30 06/15$25.55–$49.95$30.3028
$560.00Jul 17$55.80$62.10$58.95$70.05 05/18$42.95–$115.90$58.95--
$560.00Sep 18$67.40$75.20$71.30$80.43 05/22$58.10–$118.05$71.30--
$560.00Dec 18$83.80$90.30$87.05$91.98 05/22$72.35–$125.80$87.05--
$440.00Jul 17$0.00$3.10$1.55$11.20 06/25$1.55–$15.10$1.55--
$440.00Aug 21$6.30$13.10$9.70$24.55 06/25$9.70–$26.25$9.70--
$440.00Dec 18$24.90$31.90$28.40$41.51 06/26$23.00–$44.70$28.40--
$570.00Jul 17$64.80$71.70$68.25$78.05 05/18$49.20–$125.95$68.25--
$570.00Sep 18$75.00$82.00$78.50$69.50 06/12$64.55–$127.50$75.00--
$570.00Dec 18$89.30$97.00$93.15$94.00 06/17$78.05–$134.85$93.15--
$430.00Aug 21$4.40$11.00$7.70$15.08 06/24$7.70–$21.65$7.70--
$430.00Dec 18$19.80$28.90$24.35$22.73 05/29$21.00–$40.35$22.73--
$580.00Sep 18$84.70$89.50$87.10$76.45 06/12$70.70–$136.95$84.70--
$580.00Dec 18$96.40$104.00$100.20$87.50 06/04$85.15–$142.85$96.40--
$420.00Jul 17$0.00$4.80$2.40$3.36 06/24$2.40–$8.40$2.40--
$420.00Sep 18$5.10$13.60$9.35$15.37 04/29$8.05–$23.25$9.35--
$420.00Dec 18$17.10$26.00$21.55$18.45 06/01$18.55–$35.90$18.45--
$590.00Sep 18$91.70$97.60$94.65$106.18 05/18$76.90–$146.70$94.65--
$410.00Jul 17$0.00$4.80$2.40$2.08 06/24$1.00–$5.10$2.08--
$410.00Aug 21$2.00$7.90$4.95$9.60 06/23$4.95–$14.60$4.95--
$410.00Dec 18$14.30$23.00$18.65$24.99 06/18$15.85–$31.90$18.65--
$600.00Jul 17$94.20$101.40$97.80$81.20 06/12$72.85–$155.90$94.20--
$600.00Sep 18$98.00$106.30$102.15$109.00 05/22$83.85–$156.60$102.15--
$600.00Dec 18$112.90$118.60$115.75$115.58 04/29$97.20–$160.20$115.58--
$400.00Jul 17$0.00$0.50$0.25$3.03 06/23$0.25–$3.88$0.25--
$400.00Aug 21$0.75$7.30$4.03$12.16 06/26$4.03–$11.75$4.03--
$400.00Dec 18$12.80$21.00$16.90$28.90 06/22$14.30–$28.15$16.90--
$610.00Sep 18$107.40$114.70$111.05$90.39 06/03$91.75–$165.95$107.40--
$390.00Sep 18$2.15$8.20$5.18$13.80 06/25$4.93–$13.20$5.18--
$620.00Sep 18$116.50$123.70$120.10$166.50 06/25$99.05–$175.85$120.10--
$620.00Dec 18$128.30$133.30$130.80$156.00 06/24$110.95–$178.65$130.8091
$380.00Sep 18$1.15$7.40$4.28$10.15 06/25$4.28–$10.50$4.28--
$370.00Sep 18$0.50$7.00$3.75$6.00 04/29$3.65–$8.55$3.75--
$370.00Dec 18$8.00$14.00$11.00$13.74 05/18$9.55–$18.70$11.00--
$360.00Aug 21$0.05$5.70$2.88$0.80 06/23$2.68–$5.25$0.80--
$360.00Dec 18$6.80$12.20$9.50$16.00 06/22$8.25–$16.45$9.50--
$650.00Sep 18$144.50$151.90$148.20$196.50 06/25$123.40–$206.50$148.20--
$350.00Aug 21$0.00$4.80$2.40$3.40 06/26$1.58–$2.42$2.40--
$350.00Dec 18$5.80$10.70$8.25$13.15 06/25$7.75–$14.65$8.25--
$340.00Aug 21$0.00$4.80$2.40$2.55 06/26$1.38–$2.40$2.40--
$320.00Dec 18$1.50$9.00$5.25$6.05 05/18$4.50–$8.70$5.25--
$310.00Dec 18$0.55$7.00$3.78$6.56 06/25$3.63–$7.10$3.78--
$300.00Sep 18$0.05$1.75$0.90$1.55 06/22$0.83–$2.42$0.90--
$300.00Dec 18$0.05$6.60$3.33$6.10 06/26$3.33–$6.13$3.33--
$290.00Dec 18$0.05$6.30$3.18$5.00 06/26$2.40–$4.40$3.18--
$280.00Dec 18$0.05$6.10$3.08$3.90 06/26$2.40–$4.63$3.08--

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 100
Total Puts 189
Put/Call Ratio 1.89
Net Difference -89

Prior's Put/Call Breakdown

Total Calls 15
Total Puts 5
Put/Call Ratio 0.33
Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 398
Total Puts 379
Average Put/Call Ratio 1.11
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