Tour v494
CACI
CACI INTL INC A
$644.43 +2.49%
$644.96 (+0.08%)🌙
as of 08/07 06:19 PM
(8/6 18:26) ◀
|
Friday, August 7, 2026 (6:19pm)
January 2026
|
▶ (8/10 18:22)
◀ 8/7 18:19 ▶

Option Volume

Detail
ℹ
Current (08/07) 278
Calls: 148 (53%)
Puts: 130 (47%)
Prior (08/06) 988
Calls: 368 (37%)
Puts: 620 (63%)
Current vs Prior -71.86%
Calls: -59.78% (Calls)
Puts: -79.03% (Puts)
Prior 7-Day Total 1,579
Calls: 729 (46%)
Puts: 850 (54%)
Prior 7-Day Average 225
Calls: 104 (46%)
Puts: 121 (54%)
Current vs Prior 7-Day Avg +23.24%
Calls: +42.11%
Puts: +7.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $687.9K
Calls: $547.7K (80%)
Puts: $140.3K (20%)
Prior (08/06) $3.74M
Calls: $1.96M (53%)
Puts: $1.78M (47%)
Current vs Prior -81.61%
Calls: -72.13%
Puts: -92.10%
Prior 7-Day Total $5.11M
Calls: $3.03M (59%)
Puts: $2.08M (41%)
Prior 7-Day Average $730.4K
Calls: $432.9K (59%)
Puts: $297.4K (41%)
Current vs Prior 7-Day Avg -5.81%
Calls: +26.50%
Puts: -52.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.88
Prior (08/06) 1.68
Current vs Prior -47.86%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg -11.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/07) 443
Calls: 219 (49%)
Puts: 224 (51%)
Prior (08/06) 1,442
Calls: 883 (61%)
Puts: 559 (39%)
Current vs Prior -69.28%
Prior 7-Day Total 12,960
Calls: 9,749 (75%)
Puts: 3,211 (25%)
Prior 7-Day Average 1,851
Calls: 1,392 (75%)
Puts: 458 (25%)
Current vs Prior 7-Day Avg -76.07%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.68% | 11.36%6.68% | 11.36%
Prior 7.90% | 12.56%7.90% | 12.56%
Current vs Prior -15.40% | -9.53%-15.40% | -9.53%
Prior 7-Day Avg 10.76% | 14.44%10.76% | 14.44%
Current vs 7-Day Avg -37.89% | -21.32%-37.89% | -21.32%
Prior 7-Day Eod 7.90% | 12.56%7.90% | 12.56%
Current vs 7-Day Eod -15.40% | -9.53%-15.40% | -9.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.68% | 14.45%
Calls: 12.56% | 15.78%
Puts: 16.79% | 13.11%
Prior 14.68% | 14.45%
Calls: 12.56% | 15.78%
Puts: 16.79% | 13.11%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.05% | 13.74%
Calls: 19.18% | 14.16%
Puts: 16.94% | 13.31%
Current vs 7-Day Avg -18.69% | +5.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($547.7K) vs puts ($140.3K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 72% vs prior. P/C ratio dropping 48% - sentiment shifting bullish.

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 BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 3 of results (avg 6.4%, best 6.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 21122.30130.00$126.156.1%20.94--
$560.00Aug 2185.5091.00$88.256.2%20.944
$570.00Aug 2175.7081.00$78.356.8%20.93--
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 0.72, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 21122.30130.00$126.156.1%20.94--
$560.00Aug 2185.5091.00$88.256.2%20.944
$570.00Aug 2175.7081.00$78.356.8%20.93--
$620.00Aug 2131.9037.80$34.8516.9%20.74--
$630.00Aug 2125.1031.60$28.3522.9%30.6717
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2117.0023.20$20.1030.8%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 224, top 89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2115.0021.00$18.0033.3%890.5014
$640.00Aug 2120.0025.90$22.9525.7%40.58--
$700.00Sep 1813.4019.70$16.5538.1%40.3112
$630.00Aug 2125.1031.60$28.3522.9%30.6717
$630.00Sep 1841.4047.60$44.5013.9%30.617
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 217.7013.60$10.6555.4%490.346
$600.00Sep 1810.4017.50$13.9550.9%360.265
$580.00Aug 211.056.60$3.83144.9%110.123
$560.00Aug 210.054.00$2.03194.6%20.077
$520.00Sep 180.006.50$3.25200.0%20.07171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 12.1%, max 21.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Aug 21Sep 1838.1%37.2%2.5%9014
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Aug 21Sep 1849.8%40.9%21.6%1213

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 13.49, avg 4.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$690.00$700.00Sep 18$2.00$8.00$2.004.00$692.00
$700.00$730.00Sep 18$7.40$22.60$7.403.05$707.40
$680.00$690.00Sep 18$3.20$6.80$3.202.13$683.20
$650.00$680.00Aug 21$10.65$19.35$10.651.82$660.65
$650.00$680.00Sep 18$12.65$17.35$12.651.37$662.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$520.00Sep 18$1.38$18.62$1.3813.49$538.62
$570.00$540.00Sep 18$2.12$27.88$2.1213.15$567.88
$580.00$560.00Aug 21$1.80$18.20$1.8010.11$578.20
$620.00$580.00Aug 21$3.87$36.13$3.879.34$616.13
$600.00$580.00Sep 18$3.65$16.35$3.654.48$596.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 18.05, avg 1.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$560.00Aug 21$37.90$37.90$2.1018.05$557.90
$570.00$620.00Aug 21$43.50$43.50$6.506.69$613.50
$620.00$630.00Aug 21$6.50$6.50$3.501.86$626.50
$630.00$640.00Aug 21$5.40$5.40$4.601.17$635.40
$630.00$650.00Sep 18$10.10$10.10$9.901.02$640.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$630.00Aug 21$9.45$9.45$10.550.90$640.55
$580.00$570.00Sep 18$3.55$3.55$6.450.55$576.45
$630.00$600.00Sep 18$10.60$10.60$19.400.55$619.40
$630.00$620.00Aug 21$2.95$2.95$7.050.42$627.05
$600.00$580.00Sep 18$3.65$3.65$16.350.22$596.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $13.46, cheapest $6.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$680.00Aug 21Sep 18$14.4037.6%39.8%
$630.00Aug 21Sep 18$16.1536.2%37.7%
$650.00Aug 21Sep 18$16.4038.1%37.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Aug 21Sep 18$6.4749.8%40.9%
$630.00Aug 21Sep 18$13.9036.2%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.91% of stock, avg 8.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Aug 21$18.00$20.10$38.10$611.90$688.105.91%
$630.00Aug 21$28.35$10.65$39.00$591.00$669.006.05%
$620.00Aug 21$34.85$7.70$42.55$577.45$662.556.60%
$630.00Sep 18$44.50$24.55$69.05$560.95$699.0510.71%
$560.00Aug 21$88.25$2.03$90.28$469.72$650.2814.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 1.46% of stock, avg 3.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$560.00Aug 21$7.35$2.03$9.38$550.62$689.38
$680.00$580.00Aug 21$7.35$3.83$11.18$568.82$691.18
$730.00$540.00Sep 18$9.15$4.63$13.78$526.22$743.78
$680.00$620.00Aug 21$7.35$7.70$15.05$604.95$695.05
$730.00$570.00Sep 18$9.15$6.75$15.90$554.10$745.90
$680.00$630.00Aug 21$7.35$10.65$18.00$612.00$698.00
$730.00$580.00Sep 18$9.15$10.30$19.45$560.55$749.45
$650.00$560.00Aug 21$18.00$2.03$20.03$539.97$670.03
$700.00$540.00Sep 18$16.55$4.63$21.18$518.82$721.18
$650.00$580.00Aug 21$18.00$3.83$21.83$558.17$671.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 3.76, avg credit $10.65)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/630640/650Aug 21$7.90$2.103.76$622.10$647.90
600/630650/680Sep 18$23.25$6.753.44$606.75$673.25
580/600630/650Sep 18$13.75$6.252.20$586.25$643.75
570/580630/650Sep 18$13.65$6.352.15$566.35$643.65
570/580680/690Sep 18$6.75$3.252.08$573.25$686.75
600/630700/730Sep 18$18.00$12.001.50$612.00$718.00
520/540630/650Sep 18$11.48$8.521.35$528.52$641.48
570/580690/700Sep 18$5.55$4.451.25$574.45$695.55
580/600650/680Sep 18$16.30$13.701.19$583.70$666.30
570/580650/680Sep 18$16.20$13.801.17$563.80$666.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 21.22, cheapest $0.45)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00Aug 21$0.45$9.5521.22
$620.00$630.00$640.00Aug 21$1.10$8.908.09
$680.00$690.00$700.00Sep 18$1.20$8.807.33
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. 13 found (best net $-1.75, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$700.00$730.001:2Sep 18-$1.75$28.25
$650.00$680.001:2Sep 18-$9.10$20.90
$570.00$620.001:2Aug 21$8.65$41.35
$650.00$680.001:2Aug 21$3.30$26.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$540.001:2Sep 18-$2.51$27.49
$630.00$600.001:2Sep 18-$3.35$26.65
$580.00$560.001:2Aug 21-$0.23$19.77
$650.00$630.001:2Aug 21-$1.20$18.80
$540.00$520.001:2Sep 18-$1.87$18.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.92%, avg 2.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Sep 18$31.700.520.9%4.92%5.78%1--
$680.00Sep 18$19.000.395.5%2.95%8.47%1--
$690.00Sep 18$16.000.347.1%2.48%9.55%19
$650.00Aug 21$15.000.500.9%2.33%3.19%8914
$700.00Sep 18$13.400.318.6%2.08%10.70%412
$730.00Sep 18$6.700.2013.3%1.04%14.32%12
$680.00Aug 21$4.700.275.5%0.73%6.25%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. 170 contracts (avg 190 vol/day, 159 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 $450.00 09-18 call last traded $61.36 on 07/29 (now $193.10/$202.10) — try a limit near $193.10. Also watch the $610.00 03-19 call last traded $21.87 on 07/22 (now $108.60/$114.80) — try a limit near $108.60; the $580.00 12-18 call last traded $33.20 on 07/24 (now $104.70/$111.00) — try a limit near $104.70. Most tradeable put: the $450.00 03-19 put last traded $60.51 on 07/21 (now $10.10/$16.50) — try a limit near $13.30.
CALLS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Sep 18$36.30$42.30$39.30$1.35 06/26$1.75–$39.30$36.30--
$640.00Dec 18$71.60$77.50$74.55$12.80 07/30$6.60–$74.55$71.60--
$650.00Sep 18$31.70$37.10$34.40$3.50 07/24$1.23–$34.40$31.70--
$650.00Aug 21$15.00$21.00$18.00--$18.00–$18.00—$15.0014
$630.00Aug 21$25.10$31.60$28.35$1.90 07/06$2.40–$28.35$25.1017
$630.00Dec 18$75.70$81.60$78.65$20.82 07/24$7.40–$78.65$75.704
$630.00Sep 18$41.40$47.60$44.50--$44.50–$44.50—$41.407
$660.00Sep 18$27.00$32.40$29.70$2.30 07/23$0.90–$29.70$27.00--
$620.00Aug 21$31.90$37.80$34.85$1.90 07/29$2.15–$34.85$31.90--
$620.00Sep 18$46.80$53.60$50.20$3.00 07/23$2.40–$50.20$46.80--
$620.00Dec 18$81.40$87.10$84.25$14.00 07/31$8.75–$84.25$81.40--
$620.00Mar 19$103.40$109.00$106.20--$106.20–$106.20—$103.403
$610.00Aug 21$39.90$46.00$42.95$2.45 07/29$1.55–$42.95$39.90--
$610.00Sep 18$53.50$58.00$55.75$3.50 07/23$2.40–$55.75$53.50--
$610.00Mar 19$108.60$114.80$111.70$21.87 07/22$19.55–$111.70$108.602
$680.00Sep 18$19.00$24.50$21.75$1.05 06/23$1.85–$21.75$19.00--
$680.00Dec 18$54.10$59.60$56.85$14.75 06/15$3.90–$56.85$54.10--
$600.00Aug 21$48.70$54.00$51.35$3.20 07/29$2.40–$51.35$48.70--
$600.00Sep 18$60.70$66.00$63.35$6.65 07/29$2.40–$63.35$60.70--
$600.00Dec 18$92.60$99.00$95.80$17.90 07/23$10.30–$95.80$92.60--
$600.00Mar 19$115.00$119.60$117.30$23.94 07/22$21.65–$117.30$115.00--
$690.00Sep 18$16.00$21.10$18.55--$18.55–$18.55—$16.009
$590.00Aug 21$55.90$63.00$59.45$4.25 07/06$1.13–$59.45$55.90--
$590.00Sep 18$67.90$73.80$70.85$4.80 07/22$2.42–$70.85$67.90--
$590.00Dec 18$97.80$104.00$100.90$22.00 07/23$12.55–$100.90$97.80--
$700.00Sep 18$13.40$19.70$16.55$1.00 07/30$0.50–$16.55$13.4012
$700.00Dec 18$46.40$51.70$49.05$14.79 06/03$3.50–$49.05$46.40--
$700.00Mar 19$69.00$75.60$72.30--$72.30–$72.30—$69.009
$580.00Aug 21$66.20$72.00$69.10$4.50 07/27$1.27–$69.10$66.20--
$580.00Sep 18$74.30$81.00$77.65$4.60 07/22$3.28–$77.65$74.30--
$580.00Dec 18$104.70$111.00$107.85$33.20 07/24$14.75–$107.85$104.70104
$570.00Aug 21$75.70$81.00$78.35$6.91 07/24$1.15–$78.35$75.70--
$570.00Sep 18$83.40$88.10$85.75$9.59 07/30$3.53–$85.75$83.40--
$570.00Dec 18$110.50$117.00$113.75$36.19 07/24$15.30–$113.75$110.50--
$720.00Dec 18$39.30$45.90$42.60$3.20 07/20$2.42–$42.60$39.30--
$560.00Aug 21$85.50$91.00$88.25$9.81 07/28$2.40–$88.25$85.504
$560.00Sep 18$91.90$97.00$94.45$5.00 06/23$3.88–$94.45$91.90--
$560.00Dec 18$116.90$123.90$120.40$33.50 07/24$17.35–$120.40$116.90--
$730.00Sep 18$6.70$11.60$9.15--$9.15–$9.15—$6.702
$550.00Aug 21$94.20$100.00$97.10$10.00 07/29$2.42–$97.10$94.20--
$550.00Sep 18$100.70$106.00$103.35$4.66 07/21$4.60–$103.35$100.70--
$550.00Dec 18$123.30$130.00$126.65$39.25 07/07$19.35–$126.65$123.30--
$550.00Mar 19$143.00$150.30$146.65$40.00 07/16$31.80–$146.65$143.00--
$740.00Dec 18$33.40$39.70$36.55$2.50 07/20$2.42–$36.55$33.40--
$540.00Aug 21$103.70$110.00$106.85$11.09 07/27$2.33–$106.85$103.70--
$540.00Sep 18$108.40$115.00$111.70$20.40 07/29$5.58–$111.70$108.40--
$540.00Dec 18$132.00$138.00$135.00$41.95 07/08$21.40–$135.00$132.00--
$530.00Aug 21$113.60$120.00$116.80$10.00 07/31$3.43–$116.80$113.60--
$530.00Sep 18$118.60$124.00$121.30$20.00 07/24$7.25–$121.30$118.60--
$530.00Dec 18$137.00$145.00$141.00$68.00 06/05$23.70–$141.00$137.00--
$760.00Dec 18$28.10$33.60$30.85$6.00 07/28$2.40–$30.85$28.10--
$520.00Aug 21$122.30$130.00$126.15$11.97 07/30$3.93–$126.15$122.30--
$520.00Sep 18$127.40$133.00$130.20$10.00 07/21$9.05–$130.20$127.40--
$520.00Dec 18$146.90$153.00$149.95$49.44 07/24$25.85–$149.95$146.90--
$510.00Aug 21$133.10$140.00$136.55$14.05 07/31$5.10–$136.55$133.10--
$510.00Sep 18$136.70$143.00$139.85$15.39 06/25$11.05–$139.85$136.70--
$510.00Dec 18$153.60$160.00$156.80$62.28 06/17$29.70–$156.80$153.60--
$500.00Aug 21$143.10$150.00$146.55$17.55 07/31$7.00–$146.55$143.10--
$500.00Sep 18$145.90$152.00$148.95$29.70 07/23$13.70–$148.95$145.90--
$500.00Dec 18$162.10$168.00$165.05$68.83 07/07$32.35–$165.05$162.10--
$490.00Aug 21$153.00$160.00$156.50$20.70 07/31$9.00–$156.50$153.00--
$490.00Sep 18$155.40$162.00$158.70$28.60 06/23$16.25–$158.70$155.40--
$490.00Dec 18$170.90$177.00$173.95$61.50 07/27$34.85–$173.95$170.90--
$800.00Dec 18$20.00$24.80$22.40$1.50 07/16$0.88–$22.40$20.009
$480.00Aug 21$163.00$170.00$166.50$34.00 07/31$10.95–$166.50$163.00--
$480.00Sep 18$166.20$172.00$169.10$32.15 07/01$18.75–$169.10$166.20--
$480.00Dec 18$179.50$185.00$182.25$68.95 07/31$38.50–$182.25$179.50--
$470.00Aug 21$173.60$179.90$176.75$41.50 07/29$14.85–$176.75$173.60--
$470.00Dec 18$187.10$194.00$190.55$74.36 07/31$42.80–$190.55$187.10--
$820.00Dec 18$16.10$20.70$18.40$3.30 07/29$2.40–$18.40$16.10--
$460.00Aug 21$182.00$190.00$186.00$44.90 07/29$18.45–$186.00$182.00--
$460.00Sep 18$183.60$191.00$187.30$45.25 07/01$25.35–$187.30$183.60--
$460.00Dec 18$196.50$202.00$199.25$77.18 07/29$46.85–$199.25$196.50--
$460.00Mar 19$208.50$215.50$212.00$63.37 07/21$60.65–$212.00$208.50--
$450.00Aug 21$192.30$199.80$196.05$53.00 07/10$22.80–$196.05$192.30--
$450.00Sep 18$193.10$202.10$197.60$61.36 07/29$29.85–$197.60$193.108
$450.00Dec 18$205.10$211.00$208.05$54.67 06/25$50.15–$208.05$205.10--
$450.00Mar 19$217.70$223.50$220.60$71.92 07/20$65.25–$220.60$217.70--
$840.00Dec 18$13.30$20.40$16.85$3.50 06/09$1.95–$16.85$13.3013
$440.00Aug 21$203.10$209.80$206.45$34.80 06/25$26.70–$206.45$203.10--
$440.00Sep 18$204.40$211.00$207.70$75.00 07/07$34.85–$207.70$204.40--
$440.00Dec 18$213.50$220.00$216.75$74.80 07/16$54.25–$216.75$213.50--
$430.00Dec 18$222.90$229.00$225.95$80.80 07/16$59.95–$225.95$222.90--
$420.00Aug 21$222.70$229.70$226.20$39.10 07/21$37.05–$226.20$222.70--
$410.00Aug 21$232.00$239.70$235.85$80.00 07/23$44.35–$235.85$232.00--
$880.00Dec 18$8.00$14.70$11.35$2.40 06/10$0.93–$11.35$8.00--
$400.00Mar 19$259.00$265.80$262.40$111.00 07/16$90.95–$262.40$259.00--
$400.00Dec 18$250.50$257.00$253.75--$253.75–$253.75—$250.502
$360.00Dec 18$287.90$295.00$291.45$152.41 07/08$103.30–$291.45$287.90--
$350.00Aug 21$292.40$299.50$295.95$109.60 06/26$94.10–$295.95$292.40--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Sep 18$26.10$32.10$29.10$141.00 07/24$29.10–$200.00$29.10--
$650.00Sep 18$31.00$36.80$33.90$202.87 07/20$33.90–$209.20$33.90--
$630.00Aug 21$7.70$13.60$10.65--$10.65–$10.65—$7.706
$660.00Sep 18$37.00$43.20$40.10$212.90 07/20$40.10–$219.45$40.10--
$620.00Sep 18$18.30$22.50$20.40$166.50 06/25$20.40–$179.45$20.40--
$620.00Dec 18$45.90$52.10$49.00$160.50 07/16$49.00–$182.00$49.00--
$610.00Aug 21$2.80$8.10$5.45$110.00 07/24$5.45–$169.60$5.45--
$610.00Sep 18$13.10$20.60$16.85$90.39 06/03$16.85–$170.00$16.85--
$600.00Sep 18$10.40$17.50$13.95$111.00 07/24$13.95–$160.00$13.955
$690.00Sep 18$57.00$62.70$59.85$189.00 07/24$59.85–$250.00$59.85--
$590.00Sep 18$8.10$12.60$10.35$121.75 07/16$10.35–$150.05$10.35--
$580.00Sep 18$7.60$13.00$10.30$92.75 07/02$10.30–$139.85$10.3010
$580.00Dec 18$29.30$36.70$33.00$87.50 06/04$33.00–$146.10$33.00--
$580.00Mar 19$45.60$51.70$48.65$130.25 07/16$48.65–$152.45$48.65--
$580.00Aug 21$1.05$6.60$3.83--$3.83–$3.83—$1.053
$570.00Sep 18$4.40$9.10$6.75$69.50 06/12$6.75–$130.75$6.75--
$570.00Dec 18$25.60$33.00$29.30$88.80 07/28$29.30–$137.95$29.30--
$560.00Aug 21$0.05$4.00$2.03--$2.03–$2.03—$0.057
$550.00Sep 18$2.00$7.80$4.90$57.80 06/10$4.90–$111.75$4.90--
$550.00Dec 18$19.40$27.00$23.20$82.00 07/02$23.20–$120.40$23.20--
$540.00Sep 18$1.95$7.30$4.63$82.18 06/18$4.63–$102.85$4.63--
$540.00Dec 18$18.10$24.50$21.30$109.55 07/21$21.30–$112.35$21.30--
$530.00Aug 21$0.00$5.80$2.90$55.18 07/10$2.00–$90.55$2.90--
$530.00Sep 18$0.30$6.80$3.55$85.49 06/26$3.55–$94.00$3.55--
$530.00Dec 18$14.30$21.70$18.00$67.40 07/06$18.00–$104.35$18.00--
$530.00Mar 19$28.50$34.70$31.60$110.40 07/21$31.60–$112.95$31.60--
$520.00Sep 18$0.00$6.50$3.25$52.20 07/24$3.25–$85.05$3.25171
$520.00Dec 18$13.00$20.00$16.50$89.74 06/26$16.50–$97.10$16.50--
$510.00Sep 18$0.00$6.10$3.05$32.05 06/04$3.05–$77.10$3.05--
$500.00Aug 21$0.00$4.00$2.00$35.10 07/30$1.35–$64.00$2.00--
$500.00Sep 18$0.00$5.90$2.95$62.95 06/26$2.88–$68.40$2.95--
$500.00Dec 18$9.00$15.50$12.25$57.00 07/31$12.25–$82.90$12.25--
$490.00Aug 21$0.00$5.50$2.75$25.00 07/29$2.75–$55.75$2.75--
$490.00Sep 18$0.00$5.70$2.85$25.48 06/10$2.85–$61.05$2.85--
$490.00Dec 18$7.50$13.80$10.65$69.70 06/25$10.65–$75.60$10.65--
$480.00Aug 21$0.00$5.40$2.70$18.70 07/29$1.00–$47.95$2.70--
$480.00Sep 18$0.00$3.30$1.65$39.25 07/01$1.65–$54.20$1.653
$480.00Dec 18$4.90$13.70$9.30$63.44 06/26$9.30–$69.25$9.30--
$470.00Aug 21$0.00$5.40$2.70$16.87 07/24$1.55–$41.90$2.70--
$470.00Sep 18$0.00$5.50$2.75$24.40 06/16$2.75–$47.50$2.75--
$460.00Aug 21$0.00$7.10$3.55$24.00 07/17$2.70–$34.80$3.55--
$460.00Sep 18$0.00$5.40$2.70$14.90 07/28$2.70–$41.65$2.70--
$460.00Dec 18$4.30$9.80$7.05$51.29 06/22$7.05–$57.75$7.055
$450.00Aug 21$0.00$7.10$3.55$21.90 07/22$2.65–$28.35$3.55--
$450.00Sep 18$0.00$2.95$1.48$13.80 07/27$0.80–$35.15$1.48--
$450.00Dec 18$2.95$8.80$5.88$50.30 07/21$5.88–$50.50$5.88--
$450.00Mar 19$10.10$16.50$13.30$60.51 07/21$13.30–$61.70$13.306
$440.00Aug 21$0.00$5.40$2.70$9.80 07/30$1.30–$23.45$2.70--
$440.00Sep 18$0.00$5.30$2.65$12.30 07/27$2.65–$29.80$2.65--
$440.00Dec 18$1.95$7.90$4.93$41.51 06/26$4.93–$45.35$4.93--
$430.00Aug 21$0.00$8.70$4.35$7.30 07/30$1.50–$17.55$4.35--
$430.00Dec 18$1.90$7.40$4.65$23.80 07/31$4.65–$40.90$4.65--
$420.00Aug 21$0.00$8.70$4.35$10.40 07/22$3.08–$13.55$4.35--
$420.00Sep 18$0.00$6.90$3.45$9.30 07/24$2.75–$20.55$3.45--
$420.00Dec 18$2.80$7.00$4.90--$4.90–$16.00$2.808
$410.00Aug 21$0.00$8.70$4.35$8.00 07/22$0.98–$10.65$4.35--
$410.00Sep 18$0.00$6.90$3.45$7.80 07/31$2.60–$17.10$3.45--
$410.00Dec 18$0.15$6.80$3.48$23.50 07/23$3.48–$32.25$3.48--
$400.00Aug 21$0.00$1.35$0.68$1.20 07/27$0.68–$8.00$0.68--
$400.00Sep 18$0.00$5.40$2.70$5.83 07/24$2.60–$13.65$2.70--
$400.00Dec 18$1.00$6.50$3.75$19.35 07/09$3.72–$28.70$3.75--
$390.00Aug 21$0.00$8.60$4.30$5.70 07/21$2.40–$6.60$4.30--
$390.00Sep 18$0.00$8.70$4.35$13.80 06/25$2.60–$11.10$4.35--
$380.00Aug 21$0.00$8.60$4.30$2.40 07/23$2.40–$5.00$2.40--
$380.00Sep 18$0.00$8.60$4.30$10.15 06/25$2.85–$9.00$4.30--
$370.00Aug 21$0.00$8.60$4.30$1.60 07/27$1.35–$5.00$1.60--
$360.00Aug 21$0.00$8.60$4.30$2.50 06/30$1.65–$5.03$2.50--
$360.00Sep 18$0.00$8.60$4.30$4.66 07/24$2.40–$5.35$4.30--
$360.00Dec 18$0.00$5.80$2.90$10.10 07/13$2.00–$16.20$2.90--
$350.00Aug 21$0.00$8.60$4.30$1.75 06/30$1.05–$4.93$1.75--
$350.00Dec 18$0.20$3.20$1.70$6.50 07/27$1.70–$13.55$1.70--
$340.00Aug 21$0.00$8.60$4.30$1.40 07/27$0.95–$5.00$1.40--
$330.00Dec 18$0.00$7.20$3.60$9.00 07/21$3.10–$10.25$3.60--
$320.00Mar 19$0.00$7.60$3.80$14.10 07/21$3.50–$14.30$3.80--
$310.00Dec 18$0.00$7.10$3.55$6.56 06/25$3.05–$5.73$3.55--
$300.00Sep 18$0.00$0.45$0.23$0.60 07/13$0.23–$1.05$0.23--
$300.00Dec 18$0.00$5.40$2.70$6.10 06/26$2.65–$5.50$2.70--
$290.00Dec 18$0.00$5.30$2.65$3.50 07/20$2.40–$5.03$2.65--
$280.00Dec 18$0.00$7.00$3.50$2.00 07/30$2.40–$3.88$2.00--
$270.00Dec 18$0.00$5.30$2.65$2.35 06/30$1.65–$5.00$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 148
Total Puts 130
Put/Call Ratio 0.88
Net Difference 18

Prior's Put/Call Breakdown

Total Calls 368
Total Puts 620
Put/Call Ratio 1.68
Net Difference -252

Prior 7-Day Put/Call Summary

Total Calls 729
Total Puts 850
Average Put/Call Ratio 1.00
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