Tour v344
CACI
CACI INTL INC A
$462.85 -1.90%
$465.00 (+0.46%)🌙
as of 07/16 06:16 PM
(7/15 18:25) ◀
|
Thursday, July 16, 2026 (6:16pm)
January 2026
|
▶ (7/17 18:18)
◀ 7/16 18:16 ▶

Option Volume

Detail
ℹ
Current (07/16) 2,457
Calls: 2,416 (98%)
Puts: 41 (2%)
Prior (07/15) 18
Calls: 18 (100%)
Puts: -- (0%)
Current vs Prior +13550.00%
Calls: +13322.22% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 162
Calls: 105 (65%)
Puts: 57 (35%)
Prior 7-Day Average 23
Calls: 15 (65%)
Puts: 8 (35%)
Current vs Prior 7-Day Avg +10516.67%
Calls: +16006.67%
Puts: +403.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $17.02M
Calls: $16.73M (98%)
Puts: $285.8K (2%)
Prior (07/15) $19.7K
Calls: $19.7K (84%)
Puts: $3.8K (16%)
Current vs Prior +86188.52%
Calls: +84739.78%
Puts: +7420.11%
Prior 7-Day Total $405.2K
Calls: $174.4K (43%)
Puts: $230.8K (57%)
Prior 7-Day Average $57.9K
Calls: $24.9K (43%)
Puts: $33.0K (57%)
Current vs Prior 7-Day Avg +29305.65%
Calls: +67084.29%
Puts: +766.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.02
Prior (07/15) --
Current vs Prior +0.00%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -98.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 35
Calls: 17 (49%)
Puts: 18 (51%)
Prior (07/15) 128
Calls: 128 (100%)
Puts: -- (0%)
Current vs Prior -72.66%
Prior 7-Day Total 443
Calls: 374 (84%)
Puts: 69 (16%)
Prior 7-Day Average 63
Calls: 62 (78%)
Puts: 17 (22%)
Current vs Prior 7-Day Avg -44.70%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.41% | 12.77%3.41% | 12.77%
Prior 4.04% | 12.53%4.04% | 12.53%
Current vs Prior -15.45% | +1.94%-15.45% | +1.94%
Prior 7-Day Avg 5.42% | 12.95%5.42% | 12.95%
Current vs 7-Day Avg -36.99% | -1.38%-36.99% | -1.38%
Prior 7-Day Eod 4.04% | 12.53%4.04% | 12.53%
Current vs 7-Day Eod -15.45% | +1.94%-15.45% | +1.94%
Sentiment BULLISHBULLISH

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 bullish conviction with 98% of dollar volume in calls ($16.73M) vs puts ($285.8K). Massive premium surge with dollar volume up 86189% vs prior. Dollar volume significantly above 7-day average (29306% higher). Unusually high activity with volume up 13550% 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2159.2065.30$62.259.8%10.83--
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. 8 found (avg delta 0.70, highest 0.91)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2159.2065.30$62.259.8%10.83--
$450.00Jul 1711.1017.70$14.4045.8%20.783
$460.00Jul 174.0010.00$7.0085.7%10.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Jul 1723.3029.40$26.3523.1%20.917
$480.00Jul 1714.8020.80$17.8033.7%20.78--
$490.00Aug 2137.3042.70$40.0013.5%20.621
$480.00Aug 2131.6036.20$33.9013.6%20.57--
$470.00Aug 2126.5032.80$29.6521.2%90.512

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 50, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2112.4016.20$14.3026.6%90.3414
$510.00Aug 218.1014.00$11.0553.4%90.28--
$450.00Jul 1711.1017.70$14.4045.8%20.783
$460.00Jul 174.0010.00$7.0085.7%10.62--
$470.00Jul 170.906.80$3.85153.2%10.35--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2126.5032.80$29.6521.2%90.512
$420.00Jul 170.001.95$0.98199.0%20.078
$480.00Jul 1714.8020.80$17.8033.7%20.78--
$490.00Jul 1723.3029.40$26.3523.1%20.917
$480.00Aug 2131.6036.20$33.9013.6%20.57--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 156.2%, max 274.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Jul 17Aug 21168.1%44.9%274.4%2--
$500.00Jul 17Aug 21128.7%48.1%167.5%1014
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Jul 17Aug 2191.9%46.3%98.4%4--
$490.00Jul 17Aug 2186.8%47.1%84.5%48

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 34.29, avg 7.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$500.00$530.00Jul 17$0.85$29.15$0.8534.29$500.85
$470.00$490.00Jul 17$2.85$17.15$2.856.02$472.85
$510.00$530.00Aug 21$4.70$15.30$4.703.26$514.70
$460.00$470.00Jul 17$3.15$6.85$3.152.17$463.15
$500.00$510.00Aug 21$3.25$6.75$3.252.08$503.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$420.00Jul 17$0.37$9.63$0.3726.03$429.63
$460.00$430.00Jul 17$2.05$27.95$2.0513.63$457.95
$450.00$390.00Aug 21$14.82$45.18$14.823.05$435.18
$480.00$470.00Aug 21$4.25$5.75$4.251.35$475.75
$470.00$450.00Aug 21$10.75$9.25$10.750.86$459.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 5.90, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$450.00$460.00Jul 17$7.40$7.40$2.602.85$457.40
$410.00$500.00Aug 21$47.95$47.95$42.051.14$457.95
$500.00$510.00Aug 21$3.25$3.25$6.750.48$503.25
$460.00$470.00Jul 17$3.15$3.15$6.850.46$463.15
$510.00$530.00Aug 21$4.70$4.70$15.300.31$514.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$480.00Jul 17$8.55$8.55$1.455.90$481.45
$480.00$460.00Jul 17$14.40$14.40$5.602.57$465.60
$490.00$480.00Aug 21$6.10$6.10$3.901.56$483.90
$470.00$450.00Aug 21$10.75$10.75$9.251.16$459.25
$480.00$470.00Aug 21$4.25$4.25$5.750.74$475.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $11.89, cheapest $5.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Jul 17Aug 21$5.35168.1%44.9%
$500.00Jul 17Aug 21$12.45128.7%48.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Jul 17Aug 21$13.6586.8%47.1%
$480.00Jul 17Aug 21$16.1091.9%46.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.25% of stock, avg 4.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$460.00Jul 17$7.00$3.40$10.40$449.60$470.402.25%
$490.00Jul 17$1.00$26.35$27.35$462.65$517.355.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.43% of stock, avg 2.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$490.00$420.00Jul 17$1.00$0.98$1.98$418.02$491.98
$530.00$420.00Jul 17$1.00$0.98$1.98$418.02$531.98
$490.00$430.00Jul 17$1.00$1.35$2.35$427.65$492.35
$530.00$430.00Jul 17$1.00$1.35$2.35$427.65$532.35
$500.00$420.00Jul 17$1.85$0.98$2.83$417.17$502.83
$500.00$430.00Jul 17$1.85$1.35$3.20$426.80$503.20
$490.00$460.00Jul 17$1.00$3.40$4.40$455.60$494.40
$530.00$460.00Jul 17$1.00$3.40$4.40$455.60$534.40
$470.00$420.00Jul 17$3.85$0.98$4.83$415.17$474.83
$470.00$430.00Jul 17$3.85$1.35$5.20$424.80$475.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 14.38, avg credit $9.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
480/490500/510Aug 21$9.35$0.6514.38$480.65$509.35
420/430450/460Jul 17$7.77$2.233.48$422.23$457.77
450/470510/530Aug 21$15.45$4.553.40$454.55$525.45
470/480500/510Aug 21$7.50$2.503.00$472.50$507.50
450/470500/510Aug 21$14.00$6.002.33$456.00$514.00
480/490510/530Aug 21$10.80$9.201.17$479.20$520.80
460/480500/530Jul 17$15.25$14.751.03$464.75$515.25
470/480510/530Aug 21$8.95$11.050.81$471.05$518.95
420/430460/470Jul 17$3.52$6.480.54$426.48$463.52
390/450510/530Aug 21$19.52$40.480.48$430.48$529.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.41, cheapest $1.85)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$450.00$460.00$470.00Jul 17$4.25$5.751.35
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$470.00$480.00$490.00Aug 21$1.85$8.154.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$530.001:2Jul 17-$0.15$29.85
$510.00$530.001:2Aug 21-$1.65$18.35
$460.00$470.001:2Jul 17-$0.70$9.30
$490.00$500.001:2Jul 17-$2.70$7.30
$500.00$510.001:2Aug 21-$7.80$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$450.001:2Aug 21-$8.15$11.85
$430.00$420.001:2Jul 17-$0.61$9.39
$490.00$480.001:2Jul 17-$9.25$0.75
$450.00$390.001:2Aug 21$10.74$49.26
$460.00$430.001:2Jul 17$0.70$29.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.68%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Aug 21$12.400.348.0%2.68%10.71%914
$510.00Aug 21$8.100.2810.2%1.75%11.94%9--
$530.00Aug 21$3.600.1914.5%0.78%15.29%1--
$470.00Jul 17$0.900.351.5%0.19%1.74%1--
$500.00Jul 17$0.100.138.0%0.02%8.05%1--

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. 178 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 $500.00 08-21 call last traded $35.80 on 07/06 (now $12.40/$16.20) — try a limit near $14.30. Also watch the $450.00 07-17 call last traded $35.00 on 07/10 (now $11.10/$17.70) — try a limit near $14.40. Most tradeable put: the $490.00 08-21 put last traded $23.60 on 07/06 (now $37.30/$42.70) — try a limit near $37.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$460.00Jul 17$4.00$10.00$7.00$23.00 07/01$7.00–$48.50$7.00--
$460.00Aug 21$26.40$32.50$29.45$34.40 06/23$25.60–$61.35$29.45--
$460.00Sep 18$33.80$40.90$37.35$45.25 07/01$31.85–$68.00$37.35--
$460.00Dec 18$54.00$60.80$57.40$80.00 07/02$49.70–$87.85$57.40--
$470.00Jul 17$0.90$6.80$3.85$15.01 07/10$3.85–$41.00$3.85--
$470.00Aug 21$21.50$27.70$24.60$49.20 07/07$21.35–$53.80$24.60--
$470.00Sep 18$28.80$35.20$32.00$86.80 06/01$27.80–$61.05$32.00--
$470.00Dec 18$49.00$56.00$52.50$50.00 06/29$45.30–$81.00$50.00--
$450.00Jul 17$11.10$17.70$14.40$35.00 07/10$14.40–$58.30$14.403
$450.00Aug 21$31.80$37.60$34.70$53.00 07/10$30.10–$68.10$34.70--
$450.00Sep 18$37.80$45.60$41.70$83.77 05/14$36.20–$75.05$41.70--
$450.00Dec 18$60.40$66.30$63.35$54.67 06/25$54.15–$93.60$60.40--
$480.00Jul 17$0.05$5.60$2.83$28.72 07/07$2.83–$32.70$2.83--
$480.00Sep 18$24.80$32.00$28.40$32.15 07/01$23.30–$55.05$28.40--
$480.00Dec 18$46.10$51.80$48.95$68.26 07/02$41.65–$76.25$48.95--
$440.00Jul 17$20.50$25.40$22.95$24.90 06/29$20.80–$66.65$22.95--
$440.00Aug 21$37.70$43.90$40.80$34.80 06/25$34.95–$75.65$37.70--
$440.00Sep 18$44.30$52.50$48.40$75.00 07/07$41.40–$82.10$48.40--
$490.00Jul 17$0.00$2.00$1.00$22.80 07/06$1.00–$25.65$1.00--
$490.00Aug 21$14.30$19.20$16.75$27.00 07/09$14.75–$41.05$16.75--
$490.00Sep 18$20.30$27.30$23.80$28.60 06/23$20.10–$49.00$23.80--
$490.00Dec 18$40.60$48.70$44.65$46.00 06/26$38.45–$70.25$44.65--
$500.00Jul 17$0.10$3.60$1.85$15.77 07/07$0.58–$20.95$1.85--
$500.00Aug 21$12.40$16.20$14.30$35.80 07/06$12.35–$35.65$14.3014
$500.00Sep 18$16.60$22.50$19.55$37.00 07/02$17.35–$43.15$19.55--
$500.00Dec 18$36.30$44.50$40.40$68.83 07/07$35.05–$64.80$40.40--
$510.00Jul 17$0.00$4.80$2.40$9.50 07/02$2.25–$16.95$2.40--
$510.00Sep 18$15.10$19.70$17.40$15.39 06/25$13.80–$38.00$15.39--
$510.00Dec 18$33.00$39.70$36.35$62.28 06/17$31.70–$59.25$36.35--
$520.00Jul 17$0.00$4.80$2.40$3.10 07/09$0.95–$13.25$2.40--
$520.00Aug 21$6.40$10.90$8.65$25.84 07/06$8.05–$25.85$8.65--
$520.00Sep 18$12.10$16.80$14.45$21.76 07/09$12.00–$33.25$14.45--
$520.00Dec 18$29.00$36.30$32.65$56.14 07/06$27.95–$56.00$32.65--
$400.00Dec 18$89.00$96.60$92.80$125.00 05/26$81.30–$128.50$92.80--
$530.00Jul 17$0.00$2.00$1.00$2.55 07/08$1.00–$9.80$1.00--
$530.00Aug 21$3.60$9.10$6.35$9.50 07/10$6.20–$21.35$6.35--
$530.00Sep 18$10.00$14.30$12.15$18.53 07/09$9.20–$28.45$12.15--
$530.00Dec 18$26.30$34.40$30.35$68.00 06/05$26.00–$51.40$30.35--
$390.00Jul 17$69.60$76.80$73.20$136.00 06/10$56.80–$115.95$73.20--
$540.00Jul 17$0.00$4.80$2.40$0.17 07/10$1.15–$8.35$0.17--
$540.00Aug 21$2.00$7.80$4.90$8.70 07/10$4.40–$17.80$4.90--
$540.00Sep 18$6.10$12.10$9.10$35.52 06/08$7.75–$25.05$9.10--
$540.00Dec 18$23.80$31.50$27.65$41.95 07/08$23.00–$46.50$27.65--
$550.00Jul 17$0.00$4.80$2.40$2.10 07/02$0.95–$6.50$2.10--
$550.00Aug 21$0.85$7.10$3.97$12.95 07/02$3.83–$14.45$3.97--
$550.00Sep 18$4.10$11.70$7.90$41.05 06/05$6.82–$22.00$7.90--
$550.00Dec 18$20.00$28.80$24.40$39.25 07/07$20.30–$42.90$24.40--
$560.00Jul 17$0.00$4.80$2.40$1.30 06/17$0.75–$4.33$1.30--
$560.00Aug 21$0.05$7.90$3.98$9.71 07/07$2.78–$11.45$3.98--
$560.00Sep 18$2.50$9.00$5.75$5.00 06/23$5.65–$18.50$5.00--
$560.00Dec 18$18.40$26.30$22.35$49.95 06/02$17.95–$39.15$22.35--
$360.00Dec 18$119.00$125.80$122.40$152.41 07/08$108.25–$160.50$122.40--
$570.00Jul 17$0.00$4.80$2.40$1.50 07/09$0.75–$3.80$1.50--
$570.00Sep 18$2.00$9.10$5.55$25.79 06/12$4.80–$15.25$5.55--
$570.00Dec 18$16.20$24.00$20.10$18.40 06/25$17.05–$35.90$18.40--
$350.00Aug 21$112.60$119.90$116.25$109.60 06/26$99.15–$157.60$112.60--
$580.00Jul 17$0.00$4.80$2.40$0.05 07/07$0.73–$2.53$0.05--
$580.00Aug 21$0.00$4.80$2.40$5.50 07/07$1.67–$6.50$2.40--
$580.00Sep 18$1.30$8.70$5.00$3.20 06/23$4.18–$14.10$3.20--
$580.00Dec 18$15.90$20.60$18.25$29.85 07/07$14.30–$32.85$18.25--
$590.00Jul 17$0.00$4.80$2.40$6.00 06/11$0.75–$2.40$2.40--
$590.00Aug 21$0.00$4.80$2.40$4.25 07/06$1.70–$5.50$2.40--
$590.00Sep 18$0.25$8.30$4.28$6.80 06/18$3.65–$12.10$4.28--
$590.00Dec 18$11.40$19.80$15.60$14.71 06/22$13.10–$29.80$14.71--
$600.00Jul 17$0.00$4.80$2.40$4.50 06/09$0.85–$2.40$2.40--
$600.00Aug 21$0.05$6.30$3.18$1.40 07/09$1.38–$4.30$1.40--
$600.00Sep 18$0.15$7.50$3.83$3.20 06/23$2.48–$10.30$3.20--
$600.00Dec 18$11.50$17.20$14.35$22.00 07/08$12.35–$27.05$14.35--
$610.00Aug 21$0.00$4.80$2.40$3.20 07/06$1.02–$3.73$2.40--
$610.00Sep 18$0.05$6.20$3.13$2.50 06/29$2.40–$8.40$2.50--
$620.00Aug 21$0.00$4.80$2.40$2.45 07/06$0.80–$3.83$2.40--
$620.00Sep 18$0.00$4.80$2.40$3.20 06/23$2.25–$7.10$2.40--
$620.00Dec 18$8.30$15.00$11.65$26.90 06/12$9.60–$22.35$11.65--
$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$6.40$13.70$10.05$27.93 06/03$8.25–$20.00$10.05--
$640.00Sep 18$0.05$4.80$2.42$1.35 06/26$1.02–$5.00$1.35--
$640.00Dec 18$4.90$13.00$8.95$12.82 06/18$7.70–$18.30$8.95--
$650.00Sep 18$0.00$2.45$1.23$11.12 06/03$0.95–$4.55$1.23--
$650.00Dec 18$3.70$11.60$7.65$16.25 05/26$6.35–$16.20$7.65--
$680.00Sep 18$0.00$4.80$2.40$1.05 06/23$0.53–$3.30$1.05--
$680.00Dec 18$1.70$8.90$5.30$14.75 06/15$5.00–$11.90$5.30--
$700.00Sep 18$0.00$4.80$2.40$3.30 05/14$0.85–$3.18$2.40--
$700.00Dec 18$0.60$7.30$3.95$14.79 06/03$3.75–$9.85$3.95--
$720.00Dec 18$0.05$6.80$3.43$15.40 06/05$2.68–$8.05$3.43--
$740.00Dec 18$0.05$6.30$3.18$3.10 06/30$2.23–$6.15$3.10--
$800.00Dec 18$0.05$1.70$0.88$1.30 06/26$0.88–$3.63$0.88--
$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$1.10$5.70$3.40$2.50 07/08$2.42–$26.40$2.50--
$460.00Aug 21$21.10$27.50$24.30$14.37 07/08$12.25–$36.85$21.10--
$460.00Sep 18$27.30$33.30$30.30$17.50 07/06$17.60–$42.65$27.30--
$460.00Dec 18$42.00$49.90$45.95$51.29 06/22$32.65–$55.10$45.95--
$470.00Jul 17$6.10$11.50$8.80$6.30 07/09$3.18–$32.80$6.30--
$470.00Aug 21$26.50$32.80$29.65$30.38 06/18$15.40–$43.10$29.652
$470.00Sep 18$32.70$38.30$35.50$24.40 06/16$20.80–$47.90$32.70--
$450.00Jul 17$0.00$4.80$2.40$1.70 07/02$1.65–$19.25$1.70--
$450.00Aug 21$16.90$20.90$18.90$11.40 07/06$9.75–$31.30$16.90--
$450.00Sep 18$22.70$28.70$25.70$18.70 07/02$14.95–$37.05$22.70--
$450.00Dec 18$38.00$43.80$40.90$33.19 07/02$29.90–$49.95$38.00--
$480.00Jul 17$14.80$20.80$17.80$6.90 07/08$5.60–$41.20$14.80--
$480.00Aug 21$31.60$36.20$33.90$23.80 07/10$18.55–$50.40$31.60--
$480.00Sep 18$38.00$44.60$41.30$39.25 07/01$24.50–$55.10$39.25--
$480.00Dec 18$53.00$61.20$57.10$63.44 06/26$40.65–$67.90$57.10--
$440.00Jul 17$0.00$4.80$2.40$1.20 07/09$0.95–$15.10$1.20--
$440.00Aug 21$11.80$17.10$14.45$10.00 07/09$7.60–$26.25$11.80--
$440.00Dec 18$34.90$39.50$37.20$41.51 06/26$26.15–$44.70$37.20--
$490.00Jul 17$23.30$29.40$26.35$7.60 07/08$8.20–$49.45$23.307
$490.00Aug 21$37.30$42.70$40.00$23.60 07/06$22.20–$57.75$37.301
$490.00Sep 18$43.90$49.70$46.80$25.48 06/10$28.65–$61.40$43.90--
$490.00Dec 18$60.00$67.40$63.70$69.70 06/25$45.10–$73.50$63.70--
$430.00Aug 21$9.00$15.20$12.10$5.63 07/07$6.10–$21.65$9.00--
$430.00Dec 18$29.00$35.20$32.10$22.73 05/29$22.85–$40.35$29.00--
$500.00Jul 17$35.00$39.90$37.45$50.62 06/22$11.60–$58.00$37.45--
$500.00Aug 21$45.10$49.90$47.50$32.80 07/08$26.30–$64.50$45.10--
$500.00Sep 18$50.80$56.50$53.65$62.95 06/26$32.85–$69.05$53.65--
$500.00Dec 18$65.00$73.10$69.05$47.73 07/07$50.00–$80.20$65.00--
$420.00Jul 17$0.00$1.95$0.98$0.61 07/08$0.75–$8.40$0.618
$420.00Dec 18$25.00$30.80$27.90$18.45 06/01$20.15–$35.90$25.00--
$510.00Jul 17$45.00$49.90$47.45$69.19 06/25$15.40–$67.05$47.45--
$510.00Sep 18$56.00$62.50$59.25$32.05 06/04$37.80–$76.10$56.00--
$410.00Jul 17$0.00$4.80$2.40$2.08 06/24$0.75–$5.10$2.08--
$410.00Aug 21$3.90$8.70$6.30$8.60 07/01$3.63–$14.60$6.30--
$410.00Dec 18$22.00$28.70$25.35$24.99 06/18$17.65–$31.90$24.99--
$520.00Jul 17$55.00$59.90$57.45$35.18 07/10$21.50–$76.20$55.00--
$520.00Sep 18$64.30$70.00$67.15$45.10 06/16$43.00–$83.25$64.30--
$520.00Dec 18$77.40$86.20$81.80$89.74 06/26$60.00–$95.35$81.80--
$400.00Jul 17$0.00$4.80$2.40$0.50 07/02$0.25–$3.88$0.50--
$400.00Aug 21$2.30$6.00$4.15$4.10 07/09$2.90–$11.75$4.10--
$400.00Sep 18$6.10$12.50$9.30$13.55 06/29$4.85–$16.85$9.30--
$400.00Dec 18$18.00$25.60$21.80$19.35 07/09$15.50–$28.15$19.35--
$530.00Jul 17$64.10$69.90$67.00$26.78 06/04$28.80–$86.00$64.10--
$530.00Aug 21$68.20$73.80$71.00$55.18 07/10$42.05–$89.65$68.20--
$530.00Sep 18$71.90$77.90$74.90$85.49 06/26$48.65–$91.55$74.90--
$530.00Dec 18$85.90$93.00$89.45$67.40 07/06$65.65–$101.70$85.90--
$390.00Jul 17$0.00$4.80$2.40$1.10 06/30$0.85–$3.73$1.10--
$390.00Aug 21$1.15$7.00$4.08$3.00 07/09$1.83–$9.55$3.00--
$390.00Sep 18$3.00$10.80$6.90$13.80 06/25$4.63–$13.20$6.90--
$540.00Jul 17$74.10$79.90$77.00$74.43 06/18$37.35–$96.15$74.43--
$540.00Sep 18$79.00$86.70$82.85$82.18 06/18$54.50–$100.70$82.18--
$540.00Dec 18$91.40$100.40$95.90$76.90 05/14$71.30–$110.20$91.40--
$380.00Aug 21$0.05$4.80$2.42$2.40 07/09$2.40–$7.30$2.40--
$380.00Sep 18$2.85$9.10$5.98$10.15 06/25$3.93–$10.50$5.98--
$550.00Sep 18$87.30$95.00$91.15$57.80 06/10$61.00–$109.15$87.30--
$550.00Dec 18$100.20$107.70$103.95$82.00 07/02$77.70–$117.35$100.20--
$370.00Aug 21$0.00$4.80$2.40$3.50 06/30$2.32–$5.30$2.40--
$370.00Dec 18$10.90$17.30$14.10$13.74 05/18$9.85–$18.70$13.74--
$560.00Jul 17$93.40$100.60$97.00$70.05 05/18$54.90–$115.90$93.40--
$560.00Sep 18$96.00$103.60$99.80$80.43 05/22$67.70–$118.05$96.00--
$560.00Dec 18$106.50$115.00$110.75$91.98 05/22$83.85–$125.80$106.50--
$360.00Aug 21$0.00$4.80$2.40$2.50 06/30$1.10–$5.25$2.40--
$360.00Dec 18$8.60$15.50$12.05$10.00 07/02$8.35–$16.45$10.00--
$570.00Jul 17$102.20$110.60$106.40$78.05 05/18$64.45–$125.95$102.20--
$570.00Sep 18$105.00$112.50$108.75$69.50 06/12$75.50–$127.50$105.00--
$570.00Dec 18$115.80$122.00$118.90$94.00 06/17$90.20–$134.85$115.80--
$350.00Aug 21$0.05$5.00$2.53$1.75 06/30$1.15–$2.88$1.75--
$350.00Dec 18$6.70$14.40$10.55$7.50 07/08$7.70–$14.65$7.50--
$580.00Sep 18$115.10$121.20$118.15$92.75 07/02$82.40–$136.95$115.10--
$580.00Dec 18$123.60$129.20$126.40$87.50 06/04$97.30–$142.85$123.60--
$340.00Aug 21$0.00$4.80$2.40$2.55 06/26$1.05–$2.83$2.40--
$590.00Sep 18$124.60$129.90$127.25$106.18 05/18$90.75–$146.70$124.60--
$600.00Jul 17$133.20$140.60$136.90$81.20 06/12$93.95–$155.90$133.20--
$600.00Sep 18$134.30$139.50$136.90$109.00 05/22$99.35–$156.60$134.30--
$320.00Dec 18$3.10$8.40$5.75$6.05 05/18$4.45–$8.70$5.75--
$610.00Sep 18$143.20$150.50$146.85$90.39 06/03$107.85–$165.95$143.20--
$310.00Dec 18$0.60$8.10$4.35$6.56 06/25$3.18–$7.10$4.35--
$620.00Sep 18$152.10$161.90$157.00$166.50 06/25$116.70–$175.85$157.00--
$620.00Dec 18$157.00$163.70$160.35$146.00 07/09$126.45–$178.65$157.00--
$300.00Sep 18$0.05$1.90$0.98$1.55 06/22$0.83–$2.42$0.98--
$300.00Dec 18$1.25$8.80$5.03$6.10 06/26$2.48–$6.13$5.03--
$290.00Dec 18$0.20$6.90$3.55$5.00 06/26$2.60–$4.40$3.55--
$280.00Dec 18$0.05$6.50$3.28$2.90 06/30$2.40–$4.63$2.90--
$650.00Sep 18$182.40$191.70$187.05$196.50 06/25$144.75–$206.50$187.05--
$270.00Dec 18$0.00$4.80$2.40$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 2,416
Total Puts 41
Put/Call Ratio 0.02
Net Difference 2,375

Prior's Put/Call Breakdown

Total Calls 18
Total Puts --
Put/Call Ratio --
Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 105
Total Puts 57
Average Put/Call Ratio 0.89
Ratio Trend Stable

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