Tour v500
CACI
CACI INTL INC A
$648.24 +0.59%
$656.34 (+1.25%)🌙
as of 08/10 06:22 PM
(8/7 18:19) ◀
|
Monday, August 10, 2026 (6:22pm)
January 2026
|
▶ (8/11 18:24)
◀ 8/10 18:22 ▶

Option Volume

Detail
ℹ
Current (08/10) 565
Calls: 414 (73%)
Puts: 151 (27%)
Prior (08/07) 278
Calls: 148 (53%)
Puts: 130 (47%)
Current vs Prior +103.24%
Calls: +179.73% (Calls)
Puts: +16.15% (Puts)
Prior 7-Day Total 1,768
Calls: 821 (46%)
Puts: 947 (54%)
Prior 7-Day Average 252
Calls: 117 (46%)
Puts: 135 (54%)
Current vs Prior 7-Day Avg +123.70%
Calls: +252.98%
Puts: +11.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $1.74M
Calls: $1.13M (65%)
Puts: $608.5K (35%)
Prior (08/07) $687.9K
Calls: $547.7K (80%)
Puts: $140.3K (20%)
Current vs Prior +152.83%
Calls: +106.47%
Puts: +333.85%
Prior 7-Day Total $5.58M
Calls: $3.43M (62%)
Puts: $2.14M (38%)
Prior 7-Day Average $796.5K
Calls: $490.6K (62%)
Puts: $305.9K (38%)
Current vs Prior 7-Day Avg +118.37%
Calls: +130.47%
Puts: +98.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.36
Prior (08/07) 0.88
Current vs Prior -58.48%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg -64.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 896
Calls: 825 (92%)
Puts: 71 (8%)
Prior (08/07) 443
Calls: 219 (49%)
Puts: 224 (51%)
Current vs Prior +102.26%
Prior 7-Day Total 13,338
Calls: 9,909 (74%)
Puts: 3,429 (26%)
Prior 7-Day Average 1,905
Calls: 1,415 (74%)
Puts: 489 (26%)
Current vs Prior 7-Day Avg -52.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.91% | 10.57%5.91% | 10.57%
Prior 6.68% | 11.36%6.68% | 11.36%
Current vs Prior -11.56% | -6.97%-11.56% | -6.97%
Prior 7-Day Avg 10.05% | 13.90%10.05% | 13.90%
Current vs 7-Day Avg -41.20% | -23.98%-41.20% | -23.98%
Prior 7-Day Eod 6.68% | 11.36%6.68% | 11.36%
Current vs 7-Day Eod -11.56% | -6.97%-11.56% | -6.97%
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 17.22% | 13.99%
Calls: 17.65% | 14.58%
Puts: 16.80% | 13.40%
Current vs 7-Day Avg -14.77% | +3.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($1.13M). Massive premium surge with dollar volume up 153% vs prior. Dollar volume significantly above 7-day average (118% higher). Unusually high activity with volume up 103% 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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 8.1%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1874.6080.90$77.758.1%10.8342
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 0.61, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1874.6080.90$77.758.1%10.8342
$620.00Sep 1845.1051.80$48.4513.8%40.665
$630.00Sep 1839.1045.80$42.4515.8%20.6110
$640.00Aug 2117.8023.40$20.6027.2%70.595
$640.00Sep 1833.2039.60$36.4017.6%60.5612
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1846.0051.30$48.6510.9%10.633
$670.00Sep 1839.8046.70$43.2516.0%20.59--
$660.00Sep 1834.1041.00$37.5518.4%20.54--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 434, top 306)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1817.2021.80$19.5023.6%3060.37149
$650.00Sep 1828.2034.20$31.2019.2%80.5117
$640.00Aug 2117.8023.40$20.6027.2%70.595
$640.00Sep 1833.2039.60$36.4017.6%60.5612
$620.00Sep 1845.1051.80$48.4513.8%40.665
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 186.409.70$8.0541.0%600.1711
$650.00Sep 1828.6035.60$32.1021.8%30.494
$560.00Aug 210.005.50$2.75200.0%20.08--
$570.00Aug 210.252.85$1.55167.7%20.06--
$600.00Sep 189.5016.00$12.7551.0%20.2538

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. 24 found (best R:R 49.00, avg 4.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$720.00Sep 18$4.15$15.85$4.153.82$704.15
$720.00$740.00Sep 18$4.47$15.53$4.473.47$724.47
$690.00$700.00Sep 18$2.25$7.75$2.253.44$692.25
$670.00$680.00Sep 18$2.95$7.05$2.952.39$672.95
$680.00$690.00Sep 18$2.95$7.05$2.952.39$682.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$550.00Aug 21$0.20$9.80$0.2049.00$559.80
$620.00$570.00Aug 21$3.68$46.32$3.6812.59$616.32
$610.00$600.00Sep 18$1.95$8.05$1.954.13$608.05
$600.00$580.00Sep 18$4.70$15.30$4.703.26$595.30
$620.00$610.00Sep 18$3.25$6.75$3.252.08$616.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 2.74, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$580.00$620.00Sep 18$29.30$29.30$10.702.74$609.30
$630.00$640.00Sep 18$6.05$6.05$3.951.53$636.05
$620.00$630.00Sep 18$6.00$6.00$4.001.50$626.00
$640.00$650.00Sep 18$5.20$5.20$4.801.08$645.20
$660.00$670.00Sep 18$4.60$4.60$5.400.85$664.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$670.00$660.00Sep 18$5.70$5.70$4.301.33$664.30
$640.00$630.00Sep 18$5.45$5.45$4.551.20$634.55
$660.00$650.00Sep 18$5.45$5.45$4.551.20$654.55
$680.00$670.00Sep 18$5.40$5.40$4.601.17$674.60
$650.00$640.00Sep 18$4.40$4.40$5.600.79$645.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $14.49, cheapest $12.72)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$680.00Aug 21Sep 18$13.8037.5%38.9%
$650.00Aug 21Sep 18$14.8038.8%38.9%
$640.00Aug 21Sep 18$15.8036.1%36.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00Aug 21Sep 18$12.7235.0%35.6%
$640.00Aug 21Sep 18$15.3536.1%36.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.08% of stock, avg 9.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$640.00Aug 21$20.60$12.35$32.95$607.05$672.955.08%
$650.00Sep 18$31.20$32.10$63.30$586.70$713.309.76%
$640.00Sep 18$36.40$27.70$64.10$575.90$704.109.89%
$660.00Sep 18$27.05$37.55$64.60$595.40$724.609.97%
$630.00Sep 18$42.45$22.25$64.70$565.30$694.709.98%
$670.00Sep 18$22.45$43.25$65.70$604.30$735.7010.14%
$620.00Sep 18$48.45$17.95$66.40$553.60$686.4010.24%
$680.00Sep 18$19.50$48.65$68.15$611.85$748.1510.51%
$580.00Sep 18$77.75$8.05$85.80$494.20$665.8013.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.12% of stock, avg 5.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$570.00Aug 21$5.70$1.55$7.25$562.75$687.25
$680.00$550.00Aug 21$5.70$2.55$8.25$541.75$688.25
$680.00$560.00Aug 21$5.70$2.75$8.45$551.55$688.45
$680.00$620.00Aug 21$5.70$5.23$10.93$609.07$690.93
$650.00$570.00Aug 21$16.40$1.55$17.95$552.05$667.95
$680.00$640.00Aug 21$5.70$12.35$18.05$621.95$698.05
$650.00$550.00Aug 21$16.40$2.55$18.95$531.05$668.95
$650.00$560.00Aug 21$16.40$2.75$19.15$540.85$669.15
$650.00$620.00Aug 21$16.40$5.23$21.63$598.37$671.63
$650.00$640.00Aug 21$16.40$12.35$28.75$611.25$678.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 24.00, avg credit $8.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
630/640650/660Sep 18$9.60$0.4024.00$630.40$659.60
620/630640/650Sep 18$9.50$0.5019.00$620.50$649.50
610/620630/640Sep 18$9.30$0.7013.29$610.70$639.30
640/650660/670Sep 18$9.00$1.009.00$641.00$669.00
620/630660/670Sep 18$8.90$1.108.09$621.10$668.90
660/670680/690Sep 18$8.65$1.356.41$661.35$688.65
610/620640/650Sep 18$8.45$1.555.45$611.55$648.45
620/630650/660Sep 18$8.45$1.555.45$621.55$658.45
630/640670/680Sep 18$8.40$1.605.25$631.60$678.40
630/640680/690Sep 18$8.40$1.605.25$631.60$688.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 39.00, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$680.00$690.00$700.00Sep 18$0.70$9.3013.29
$630.00$640.00$650.00Sep 18$0.85$9.1510.76
$640.00$650.00$660.00Sep 18$1.05$8.958.52
$660.00$670.00$680.00Sep 18$1.65$8.355.06
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$660.00$670.00Sep 18$0.25$9.7539.00
$610.00$620.00$630.00Sep 18$1.05$8.958.52
$640.00$650.00$660.00Sep 18$1.05$8.958.52
$620.00$630.00$640.00Sep 18$1.15$8.857.70
$600.00$610.00$620.00Sep 18$1.30$8.706.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-19.15, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$580.00$620.001:2Sep 18-$19.15$20.85
$720.00$740.001:2Sep 18-$1.21$18.79
$700.00$720.001:2Sep 18-$6.00$14.00
$650.00$680.001:2Aug 21$5.00$25.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$580.001:2Sep 18-$3.35$16.65
$560.00$550.001:2Aug 21-$2.35$7.65
$570.00$560.001:2Aug 21-$3.95$6.05
$620.00$570.001:2Aug 21$2.13$47.87
$640.00$620.001:2Aug 21$1.89$18.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.35%, avg 2.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Sep 18$28.200.510.3%4.35%4.62%817
$660.00Sep 18$24.000.461.8%3.70%5.52%246
$670.00Sep 18$19.300.413.4%2.98%6.33%13
$680.00Sep 18$17.200.374.9%2.65%7.55%306149
$690.00Sep 18$14.500.336.4%2.24%8.68%29
$650.00Aug 21$14.000.490.3%2.16%2.43%296
$700.00Sep 18$12.000.298.0%1.85%9.84%315
$720.00Sep 18$7.300.2211.1%1.13%12.20%32
$680.00Aug 21$4.100.244.9%0.63%5.53%31
$740.00Sep 18$2.150.1514.2%0.33%14.49%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. 200 contracts (avg 211 vol/day, 200 traded recently)

CACI averages only 211 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 $580.00 12-18 call last traded $101.58 on 08/07 (now $103.50/$111.00) — try a limit near $103.50. Also watch the $640.00 03-19 call last traded $79.85 on 08/06 (now $93.00/$100.10) — try a limit near $93.00; the $600.00 12-18 call last traded $87.40 on 08/06 (now $91.00/$98.60) — try a limit near $91.00. Most tradeable put: the $680.00 09-18 put last traded $58.48 on 08/06 (now $46.00/$51.30) — try a limit near $48.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$14.00$18.80$16.40$15.10 08/07$2.88–$18.00$15.1096
$650.00Sep 18$28.20$34.20$31.20$28.70 08/07$1.23–$34.40$28.7017
$650.00Dec 18$64.70$71.30$68.00$66.10 08/07$5.73–$69.45$66.104
$640.00Aug 21$17.80$23.40$20.60$20.30 08/07$2.40–$22.95$20.305
$640.00Sep 18$33.20$39.60$36.40$1.35 06/26$1.75–$39.30$33.2012
$640.00Dec 18$68.90$76.00$72.45$71.00 08/07$6.60–$74.55$71.0039
$640.00Mar 19$93.00$100.10$96.55$79.85 08/06$15.60–$96.55$93.001
$660.00Sep 18$24.00$30.10$27.05$2.30 07/23$0.90–$29.70$24.0046
$660.00Dec 18$60.40$66.60$63.50$38.65 08/06$4.55–$65.35$60.407
$630.00Aug 21$25.20$29.70$27.45$26.05 08/07$2.40–$28.35$26.05--
$630.00Sep 18$39.10$45.80$42.45$39.80 08/07$2.25–$44.50$39.8010
$630.00Dec 18$73.90$80.90$77.40$72.82 08/07$7.40–$78.65$73.90--
$670.00Sep 18$19.30$25.60$22.45$12.40 08/06$2.40–$25.65$19.303
$620.00Aug 21$31.40$38.00$34.70$25.00 08/07$2.15–$34.85$31.40--
$620.00Sep 18$45.10$51.80$48.45$39.04 08/06$2.40–$50.20$45.105
$620.00Dec 18$80.10$86.90$83.50$81.10 08/07$8.75–$84.25$81.10--
$620.00Mar 19$103.20$109.70$106.45$108.35 08/07$17.90–$106.45$106.45--
$680.00Aug 21$4.10$7.30$5.70$7.70 08/07$5.70–$7.35$5.701
$680.00Sep 18$17.20$21.80$19.50$17.80 08/07$1.85–$21.75$17.80149
$680.00Dec 18$51.90$58.40$55.15$53.00 08/07$3.90–$56.85$53.00102
$610.00Aug 21$40.60$45.90$43.25$12.10 08/06$1.55–$43.25$40.60--
$610.00Sep 18$53.20$58.00$55.60$51.52 08/06$2.40–$55.75$53.20--
$610.00Mar 19$108.40$114.80$111.60$104.50 08/07$19.55–$111.70$108.40--
$690.00Sep 18$14.50$18.60$16.55$16.54 08/07$0.98–$18.55$16.549
$600.00Aug 21$47.80$55.40$51.60$32.00 08/06$2.40–$51.60$47.80--
$600.00Sep 18$59.30$65.00$62.15$57.68 08/06$2.40–$63.35$59.30--
$600.00Dec 18$91.00$98.60$94.80$87.40 08/06$10.30–$95.80$91.00125
$600.00Mar 19$113.80$122.30$118.05$23.94 07/22$21.65–$118.05$113.80--
$700.00Sep 18$12.00$16.60$14.30$14.13 08/07$0.50–$16.55$14.1315
$700.00Dec 18$43.30$51.10$47.20$39.37 08/06$3.50–$49.05$43.3020
$700.00Mar 19$67.30$74.60$70.95$70.80 08/07$15.60–$72.30$70.8010
$590.00Aug 21$57.10$65.00$61.05$4.25 07/06$1.13–$61.05$57.10--
$590.00Sep 18$66.40$72.90$69.65$62.96 08/06$2.42–$70.85$66.40--
$590.00Dec 18$97.10$104.00$100.55$22.00 07/23$12.55–$100.90$97.10--
$590.00Mar 19$119.40$125.80$122.60$124.40 08/07$23.55–$122.90$122.60--
$710.00Sep 18$7.80$14.70$11.25$11.00 08/06$1.05–$13.40$11.00--
$580.00Aug 21$66.60$72.50$69.55$66.40 08/06$1.27–$69.55$66.60--
$580.00Sep 18$74.60$80.90$77.75$74.20 08/06$3.28–$77.75$74.6042
$580.00Dec 18$103.50$111.00$107.25$101.58 08/07$14.75–$107.85$103.50104
$720.00Sep 18$7.30$13.00$10.15$11.70 08/06$0.85–$11.00$10.152
$720.00Dec 18$36.50$44.30$40.40$3.20 07/20$2.42–$42.60$36.50--
$720.00Mar 19$60.00$67.40$63.70$60.00 08/07$13.65–$65.10$60.00--
$570.00Aug 21$76.20$83.20$79.70$70.68 08/07$1.15–$79.70$76.20--
$570.00Sep 18$84.00$89.00$86.50$85.62 08/06$3.53–$86.50$85.62--
$570.00Dec 18$110.40$117.10$113.75$108.99 08/06$15.30–$113.75$110.40--
$570.00Mar 19$131.40$138.80$135.10$116.00 08/07$27.50–$135.10$131.40--
$730.00Sep 18$4.10$11.50$7.80$9.17 08/07$1.43–$9.15$7.80--
$560.00Aug 21$86.00$91.80$88.90$65.00 08/07$2.40–$88.90$86.00--
$560.00Sep 18$91.60$98.70$95.15$5.00 06/23$3.88–$95.15$91.60--
$560.00Dec 18$116.90$124.50$120.70$33.50 07/24$17.35–$120.70$116.90--
$740.00Sep 18$2.15$9.20$5.68$8.60 08/06$0.75–$7.70$5.68--
$740.00Dec 18$31.00$39.60$35.30$2.50 07/20$2.42–$36.55$31.00--
$550.00Aug 21$95.80$103.50$99.65$95.60 08/06$2.42–$99.65$95.80--
$550.00Sep 18$100.60$108.00$104.30$95.60 08/06$4.60–$104.30$100.60--
$550.00Dec 18$124.90$131.90$128.40$39.25 07/07$19.35–$128.40$124.90--
$550.00Mar 19$144.10$151.50$147.80$40.00 07/16$31.80–$147.80$144.10--
$540.00Aug 21$105.70$111.50$108.60$84.44 08/06$2.33–$108.60$105.70--
$540.00Sep 18$109.90$117.50$113.70$54.00 08/06$5.58–$113.70$109.90--
$540.00Dec 18$131.10$139.00$135.05$110.50 08/06$21.40–$135.05$131.10--
$760.00Dec 18$26.30$33.80$30.05$18.10 08/06$2.40–$30.85$26.30--
$760.00Mar 19$47.10$55.00$51.05$45.90 08/06$14.85–$52.05$47.10--
$530.00Aug 21$115.60$122.50$119.05$115.15 08/06$3.43–$119.05$115.60--
$530.00Sep 18$119.30$126.80$123.05$20.00 07/24$7.25–$123.05$119.30--
$520.00Aug 21$125.50$131.30$128.40$118.68 08/07$3.93–$128.40$125.50--
$520.00Sep 18$128.80$136.00$132.40$10.00 07/21$9.05–$132.40$128.80--
$520.00Dec 18$146.50$154.00$150.25$79.50 08/06$25.85–$150.25$146.50--
$780.00Dec 18$21.10$28.40$24.75$23.80 08/07$2.40–$26.65$23.80--
$510.00Aug 21$135.50$142.40$138.95$129.65 08/06$5.10–$138.95$135.50--
$510.00Sep 18$138.30$145.50$141.90$15.39 06/25$11.05–$141.90$138.30--
$510.00Dec 18$154.80$161.50$158.15$137.00 08/06$29.70–$158.15$154.80--
$510.00Mar 19$171.80$179.80$175.80$153.00 08/07$42.95–$175.80$171.80--
$500.00Aug 21$145.50$152.30$148.90$146.00 08/06$7.00–$148.90$146.00--
$500.00Sep 18$147.90$155.80$151.85$101.40 08/06$13.70–$151.85$147.90--
$500.00Dec 18$162.30$170.60$166.45$160.00 08/06$32.35–$166.45$162.30--
$800.00Dec 18$17.70$25.60$21.65$20.50 08/07$0.88–$22.40$20.50--
$490.00Aug 21$155.40$162.80$159.10$45.23 08/04$9.00–$159.10$155.40--
$490.00Sep 18$157.60$164.60$161.10$28.60 06/23$16.25–$161.10$157.60--
$490.00Dec 18$171.60$179.00$175.30$154.50 08/06$34.85–$175.30$171.60--
$480.00Aug 21$165.40$171.00$168.20$40.41 08/03$10.95–$168.20$165.40--
$480.00Sep 18$167.40$175.00$171.20$125.00 08/06$18.75–$171.20$167.40--
$480.00Dec 18$179.50$187.50$183.50$152.30 08/06$38.50–$183.50$179.50--
$820.00Dec 18$14.10$20.70$17.40$2.65 08/03$2.40–$18.40$14.10--
$470.00Aug 21$175.40$181.00$178.20$41.50 07/29$14.85–$178.20$175.40--
$470.00Sep 18$177.20$185.00$181.10$109.40 08/06$22.15–$181.10$177.20--
$470.00Dec 18$188.20$196.00$192.10$140.00 08/06$42.80–$192.10$188.20--
$460.00Aug 21$185.30$191.00$188.15$55.00 08/03$18.45–$188.15$185.30--
$460.00Sep 18$187.00$194.90$190.95$118.20 08/06$25.35–$190.95$187.00--
$460.00Dec 18$197.10$205.00$201.05$77.18 07/29$46.85–$201.05$197.10--
$460.00Mar 19$210.10$218.70$214.40$63.37 07/21$60.65–$214.40$210.10--
$840.00Dec 18$12.10$19.40$15.75$12.20 08/07$1.95–$16.85$12.20--
$450.00Aug 21$195.30$201.00$198.15$53.00 07/10$22.80–$198.15$195.30--
$450.00Sep 18$196.80$204.30$200.55$192.00 08/07$29.85–$200.55$196.80--
$450.00Dec 18$206.10$214.00$210.05$198.90 08/06$50.15–$210.05$206.10--
$450.00Mar 19$218.20$226.60$222.40$211.10 08/06$65.25–$222.40$218.20--
$440.00Aug 21$205.30$211.00$208.15$34.80 06/25$26.70–$208.15$205.30--
$440.00Sep 18$206.70$212.50$209.60$75.00 07/07$34.85–$209.60$206.70--
$440.00Dec 18$215.20$223.00$219.10$74.80 07/16$54.25–$219.10$215.20--
$860.00Dec 18$9.60$16.70$13.15$1.90 08/03$1.45–$14.00$9.601
$430.00Dec 18$224.50$232.00$228.25$80.80 07/16$59.95–$228.25$224.50--
$420.00Aug 21$225.30$233.00$229.15$39.10 07/21$37.05–$229.15$225.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$14.00$21.40$17.70$18.00 08/07$17.70–$132.65$17.70--
$650.00Sep 18$28.60$35.60$32.10$39.85 08/06$32.10–$209.20$32.104
$640.00Aug 21$10.40$14.30$12.35$27.80 08/06$12.35–$199.60$12.351
$640.00Sep 18$25.00$30.40$27.70$141.00 07/24$27.70–$200.00$27.701
$640.00Dec 18$52.90$60.10$56.50$67.83 08/06$56.50–$200.70$56.50--
$660.00Sep 18$34.10$41.00$37.55$212.90 07/20$37.55–$219.45$37.55--
$630.00Aug 21$6.40$12.70$9.55$10.50 08/07$9.55–$189.60$9.55--
$630.00Sep 18$20.20$24.30$22.25$27.30 08/07$22.25–$189.55$22.254
$630.00Dec 18$47.20$55.00$51.10$66.00 08/06$51.10–$191.55$51.10--
$620.00Aug 21$2.35$8.10$5.23$11.40 08/07$5.23–$179.60$5.23--
$620.00Sep 18$15.50$20.40$17.95$30.63 08/06$17.95–$179.45$17.951
$620.00Dec 18$42.60$51.00$46.80$53.13 08/06$46.80–$182.00$46.80--
$680.00Sep 18$46.00$51.30$48.65$58.48 08/06$48.65–$240.00$48.653
$680.00Mar 19$93.00$100.00$96.50$103.25 08/07$96.50–$241.55$96.50--
$610.00Aug 21$1.35$6.20$3.78$14.50 08/06$3.78–$169.60$3.78--
$610.00Sep 18$11.00$18.40$14.70$28.70 08/06$14.70–$170.00$14.701
$610.00Dec 18$38.30$45.60$41.95$48.43 08/06$41.95–$172.50$41.95--
$690.00Sep 18$53.00$58.30$55.65$189.00 07/24$55.65–$250.00$55.65--
$600.00Sep 18$9.50$16.00$12.75$14.50 08/07$12.75–$160.00$12.7538
$600.00Dec 18$34.60$41.40$38.00$46.88 08/06$38.00–$163.50$38.00--
$590.00Sep 18$6.60$13.80$10.20$20.90 08/06$10.20–$150.05$10.20--
$710.00Sep 18$68.00$74.20$71.10$138.40 08/06$71.10–$270.00$71.10--
$580.00Aug 21$0.15$5.90$3.03$4.15 08/07$3.03–$139.60$3.03--
$580.00Sep 18$6.40$9.70$8.05$12.20 08/07$8.05–$139.85$8.0511
$580.00Dec 18$26.70$34.00$30.35$35.76 08/06$30.35–$146.10$30.35--
$580.00Mar 19$42.70$51.40$47.05$54.00 08/06$47.05–$152.45$47.05--
$720.00Sep 18$75.90$82.40$79.15$135.00 08/06$79.15–$280.00$79.15--
$570.00Aug 21$0.25$2.85$1.55$6.90 08/06$1.55–$129.60$1.55--
$570.00Sep 18$1.90$10.00$5.95$11.50 08/07$5.95–$130.75$5.95--
$570.00Dec 18$23.50$30.70$27.10$32.17 08/06$27.10–$137.95$27.10--
$560.00Aug 21$0.00$5.50$2.75$1.00 08/07$2.03–$119.60$1.00--
$560.00Sep 18$0.45$7.40$3.93$9.00 08/06$3.93–$120.85$3.93--
$560.00Dec 18$20.50$29.00$24.75$47.00 08/06$24.75–$129.70$24.75--
$740.00Sep 18$92.50$99.70$96.10$154.00 08/06$96.10–$300.00$96.10--
$550.00Sep 18$0.05$6.00$3.03$8.91 08/06$3.03–$111.75$3.03--
$550.00Dec 18$17.20$26.00$21.60$82.00 07/02$21.60–$120.40$21.60--
$540.00Aug 21$0.00$4.30$2.15$2.41 08/06$2.15–$100.15$2.15--
$540.00Sep 18$1.90$8.20$5.05$4.11 08/07$4.63–$102.85$4.11--
$540.00Dec 18$15.20$23.00$19.10$27.20 08/06$19.10–$112.35$19.10--
$760.00Sep 18$110.70$117.90$114.30$124.34 08/06$114.30–$320.00$114.30--
$530.00Aug 21$0.00$6.70$3.35$2.20 08/06$2.00–$90.55$2.20--
$530.00Sep 18$0.00$6.50$3.25$85.49 06/26$3.25–$94.00$3.25--
$530.00Dec 18$12.40$20.30$16.35$67.40 07/06$16.35–$104.35$16.35--
$530.00Mar 19$26.10$35.00$30.55$31.85 08/06$30.55–$112.95$30.55--
$520.00Aug 21$0.00$5.30$2.65$24.70 08/05$2.65–$81.60$2.65--
$520.00Sep 18$0.00$6.20$3.10$4.30 08/07$3.10–$85.05$3.10--
$520.00Dec 18$11.20$18.30$14.75$89.74 06/26$14.75–$97.10$14.757
$510.00Aug 21$0.00$4.80$2.40$0.05 08/06$1.75–$72.65$0.05--
$500.00Aug 21$0.00$4.00$2.00$1.60 08/06$1.35–$64.00$1.60--
$500.00Sep 18$0.00$5.90$2.95$3.90 08/06$2.88–$68.40$2.95--
$500.00Dec 18$6.30$14.90$10.60$14.60 08/06$10.60–$82.90$10.60--
$500.00Mar 19$18.60$27.00$22.80$27.44 08/06$22.80–$91.95$22.80--
$800.00Sep 18$149.90$155.80$152.85$164.60 08/06$152.85–$360.00$152.85--
$490.00Aug 21$0.00$6.80$3.40$25.00 07/29$2.75–$55.75$3.40--
$490.00Sep 18$0.00$5.60$2.80$25.48 06/10$2.80–$61.05$2.80--
$490.00Dec 18$4.80$13.90$9.35$13.39 08/06$9.35–$75.60$9.35--
$480.00Aug 21$0.00$8.80$4.40$3.38 08/07$1.00–$47.95$3.38--
$480.00Sep 18$0.00$5.50$2.75$1.30 08/07$1.65–$54.20$1.30--
$480.00Dec 18$3.60$12.90$8.25$22.82 08/06$8.25–$69.25$8.25--
$470.00Aug 21$0.00$7.40$3.70$2.35 08/06$1.55–$41.90$2.35--
$470.00Sep 18$0.00$6.50$3.25$3.11 08/06$2.75–$47.50$3.11--
$470.00Dec 18$3.50$11.20$7.35$11.85 08/06$7.35–$62.85$7.35--
$460.00Aug 21$0.00$7.00$3.50$5.50 08/05$2.70–$34.80$3.50--
$460.00Sep 18$0.00$4.10$2.05$14.90 07/28$2.05–$41.65$2.05--
$460.00Dec 18$2.40$9.60$6.00$8.40 08/07$6.00–$57.75$6.00--
$460.00Mar 19$10.30$18.30$14.30$42.36 08/03$14.30–$66.70$14.30--
$450.00Aug 21$0.00$7.00$3.50$6.40 08/03$2.65–$28.35$3.50--
$450.00Sep 18$0.00$5.30$2.65$1.20 08/07$0.80–$35.15$1.20--
$450.00Dec 18$2.10$8.70$5.40$8.05 08/06$5.40–$50.50$5.40--
$450.00Mar 19$9.70$16.70$13.20$14.74 08/07$13.20–$61.70$13.20--
$440.00Aug 21$0.00$8.70$4.35$2.35 08/06$1.30–$23.45$2.35--
$440.00Sep 18$0.00$3.00$1.50$12.30 07/27$1.50–$29.80$1.50--
$440.00Dec 18$0.30$9.30$4.80$6.10 08/06$4.80–$45.35$4.80--
$430.00Aug 21$0.00$7.00$3.50$1.50 08/05$1.50–$17.55$1.50--
$430.00Dec 18$0.20$7.60$3.90$20.60 08/03$3.90–$40.90$3.90--
$430.00Mar 19$7.60$13.80$10.70$12.00 08/06$9.95–$52.20$10.70--
$420.00Aug 21$0.00$8.60$4.30$10.40 07/22$3.08–$13.55$4.30--
$420.00Sep 18$0.00$6.00$3.00$9.30 07/24$2.75–$20.55$3.00--
$420.00Dec 18$0.50$7.70$4.10$4.40 08/07$4.10–$37.30$4.10--
$410.00Aug 21$0.00$1.95$0.98$0.03 08/06$0.98–$10.65$0.03--
$410.00Sep 18$0.00$6.80$3.40$7.80 07/31$2.60–$17.10$3.40--
$410.00Dec 18$0.00$7.60$3.80$3.72 08/06$3.48–$32.25$3.72--
$400.00Aug 21$0.00$8.60$4.30$1.00 08/03$0.68–$8.00$1.00--
$400.00Sep 18$0.00$6.80$3.40$5.83 07/24$2.60–$13.65$3.40--
$400.00Dec 18$0.00$6.30$3.15$3.39 08/07$3.15–$28.70$3.15--
$400.00Mar 19$2.70$10.30$6.50$8.00 08/07$6.25–$38.70$6.50--
$390.00Aug 21$0.00$8.60$4.30$0.95 08/03$2.40–$6.60$0.95--
$390.00Sep 18$0.00$5.40$2.70$13.80 06/25$2.60–$11.10$2.70--
$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--
$370.00Mar 19$0.85$9.20$5.02$4.94 08/06$4.38–$28.10$4.94--
$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$6.50$3.25$1.90 08/06$2.00–$16.20$1.90--
$350.00Aug 21$0.00$8.60$4.30$3.32 08/07$1.05–$4.93$3.32--
$350.00Dec 18$0.10$2.75$1.43$6.50 07/27$1.43–$13.55$1.43--
$350.00Mar 19$0.05$8.20$4.13$3.63 08/06$3.43–$21.50$3.63--
$340.00Aug 21$0.00$8.60$4.30$1.40 07/27$0.95–$5.00$1.40--
$330.00Dec 18$0.00$7.10$3.55$9.00 07/21$3.10–$10.25$3.55--

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 414
Total Puts 151
Put/Call Ratio 0.36
Net Difference 263

Prior's Put/Call Breakdown

Total Calls 148
Total Puts 130
Put/Call Ratio 0.88
Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 821
Total Puts 947
Average Put/Call Ratio 1.04
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