Tour v504
CACI
CACI INTL INC A
$667.57 +2.98%
$677.00 (+1.41%)🌙
as of 08/11 06:24 PM
(8/10 18:22) ◀
|
Tuesday, August 11, 2026 (6:24pm)
January 2026
|
▶ (8/12 18:22)
◀ 8/11 18:24 ▶

Option Volume

Detail
ℹ
Current (08/11) 249
Calls: 175 (70%)
Puts: 74 (30%)
Prior (08/10) 565
Calls: 414 (73%)
Puts: 151 (27%)
Current vs Prior -55.93%
Calls: -57.73% (Calls)
Puts: -50.99% (Puts)
Prior 7-Day Total 2,310
Calls: 1,225 (53%)
Puts: 1,085 (47%)
Prior 7-Day Average 330
Calls: 175 (53%)
Puts: 155 (47%)
Current vs Prior 7-Day Avg -24.55%
Calls: +0.00%
Puts: -52.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $641.3K
Calls: $542.7K (85%)
Puts: $98.5K (15%)
Prior (08/10) $1.74M
Calls: $1.13M (65%)
Puts: $608.5K (35%)
Current vs Prior -63.13%
Calls: -52.00%
Puts: -83.81%
Prior 7-Day Total $7.29M
Calls: $4.55M (62%)
Puts: $2.74M (38%)
Prior 7-Day Average $1.04M
Calls: $650.3K (62%)
Puts: $390.9K (38%)
Current vs Prior 7-Day Avg -38.41%
Calls: -16.54%
Puts: -74.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.42
Prior (08/10) 0.36
Current vs Prior +15.94%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -53.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 814
Calls: 551 (68%)
Puts: 263 (32%)
Prior (08/10) 896
Calls: 825 (92%)
Puts: 71 (8%)
Current vs Prior -9.15%
Prior 7-Day Total 14,157
Calls: 10,679 (75%)
Puts: 3,478 (25%)
Prior 7-Day Average 2,022
Calls: 1,525 (75%)
Puts: 496 (25%)
Current vs Prior 7-Day Avg -59.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.45% | 10.25%5.45% | 10.25%
Prior 5.91% | 10.57%5.91% | 10.57%
Current vs Prior -7.71% | -3.04%-7.71% | -3.04%
Prior 7-Day Avg 9.22% | 13.26%9.22% | 13.26%
Current vs 7-Day Avg -40.87% | -22.74%-40.87% | -22.74%
Prior 7-Day Eod 5.91% | 10.57%5.91% | 10.57%
Current vs 7-Day Eod -7.71% | -3.04%-7.71% | -3.04%
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 16.39% | 14.25%
Calls: 16.13% | 15.00%
Puts: 16.66% | 13.48%
Current vs 7-Day Avg -10.46% | +1.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($542.7K) vs puts ($98.5K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.42 - heavy call buying (175 calls vs 74 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 6.6%, best 6.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 1891.7098.00$94.856.6%40.88--
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. 11 found (avg delta 0.69, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2148.2055.00$51.6013.2%100.88--
$580.00Sep 1891.7098.00$94.856.6%40.88--
$640.00Aug 2131.6038.00$34.8018.4%90.76--
$650.00Aug 2124.1031.30$27.7026.0%30.68--
$640.00Sep 1845.5051.90$48.7013.1%10.67--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 2150.8057.00$53.9011.5%40.85--
$700.00Sep 1844.0051.20$47.6015.1%10.63--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 220, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2117.4022.90$20.1527.3%590.59--
$740.00Sep 187.3010.70$9.0037.8%210.21--
$700.00Aug 213.007.90$5.4589.9%200.23--
$620.00Aug 2148.2055.00$51.6013.2%100.88--
$640.00Aug 2131.6038.00$34.8018.4%90.76--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 184.309.50$6.9075.4%220.1639
$570.00Sep 181.304.70$3.00113.3%130.08146
$560.00Sep 181.853.90$2.8871.2%50.07--
$660.00Sep 1823.5028.50$26.0019.2%50.432
$640.00Aug 213.408.40$5.9084.7%40.24--

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 1.2%, max 2.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Aug 21Sep 1836.7%35.8%2.4%924
$700.00Aug 21Sep 1837.7%37.7%0.0%2615
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 1.76, avg 6.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$680.00$700.00Sep 18$7.25$12.75$7.2547%1.76$687.25
$640.00$650.00Sep 18$5.70$4.30$5.7067%0.75$645.70
$660.00$670.00Sep 18$5.00$5.00$5.0056%1.00$665.00
$680.00$700.00Aug 21$5.05$14.95$5.0539%2.96$685.05
$670.00$680.00Aug 21$4.05$5.95$4.0549%1.47$674.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$560.00Sep 18$0.12$9.88$0.128%82.33$569.88
$600.00$590.00Sep 18$0.90$9.10$0.9016%10.11$599.10
$660.00$650.00Aug 21$3.05$6.95$3.0541%2.28$656.95
$660.00$650.00Sep 18$3.85$6.15$3.8544%1.60$656.15
$640.00$630.00Aug 21$1.82$8.18$1.8224%4.49$638.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.45, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$670.00$680.00Sep 18$5.20$5.20$4.8049%1.08$675.20
$700.00$720.00Sep 18$6.20$6.20$13.8063%0.45$706.20
$700.00$770.00Aug 21$4.25$4.25$65.7577%0.06$704.25
$720.00$740.00Sep 18$4.35$4.35$15.6572%0.28$724.35
$670.00$680.00Aug 21$4.05$4.05$5.9551%0.68$674.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$650.00$610.00Sep 18$12.35$12.35$27.6562%0.45$637.65
$590.00$570.00Sep 18$3.00$3.00$17.0086%0.18$587.00
$610.00$600.00Sep 18$2.90$2.90$7.1079%0.41$607.10
$630.00$620.00Aug 21$1.60$1.60$8.4083%0.19$628.40
$650.00$640.00Aug 21$2.70$2.70$7.3068%0.37$647.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $15.63, cheapest $13.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Aug 21Sep 18$15.3036.7%35.8%
$670.00Aug 21Sep 18$17.4535.7%35.4%
$660.00Aug 21Sep 18$16.8534.7%35.0%
$680.00Aug 21Sep 18$16.3036.0%37.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Aug 21Sep 18$13.5536.7%35.8%
$660.00Aug 21Sep 18$14.3534.7%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.76% of stock, avg 7.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$660.00Aug 21$20.15$11.65$31.80$628.20$691.804.76%
$650.00Aug 21$27.70$8.60$36.30$613.70$686.305.44%
$640.00Aug 21$34.80$5.90$40.70$599.30$680.706.10%
$620.00Aug 21$51.60$2.48$54.08$565.92$674.088.10%
$660.00Sep 18$37.00$26.00$63.00$597.00$723.009.44%
$650.00Sep 18$43.00$22.15$65.15$584.85$715.159.76%
$700.00Sep 18$19.55$47.60$67.15$632.85$767.1510.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.55% of stock, avg 3.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$620.00Aug 21$1.20$2.48$3.68$616.32$773.68
$770.00$630.00Aug 21$1.20$4.08$5.28$624.72$775.28
$770.00$640.00Aug 21$1.20$5.90$7.10$632.90$777.10
$700.00$620.00Aug 21$5.45$2.48$7.93$612.07$707.93
$700.00$630.00Aug 21$5.45$4.08$9.53$620.47$709.53
$700.00$640.00Aug 21$5.45$5.90$11.35$628.65$711.35
$770.00$650.00Aug 21$1.20$8.60$9.80$640.20$779.80
$700.00$650.00Aug 21$5.45$8.60$14.05$635.95$714.05
$740.00$590.00Sep 18$9.00$6.00$15.00$575.00$755.00
$740.00$600.00Sep 18$9.00$6.90$15.90$584.10$755.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.58, avg credit $6.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
570/590720/740Sep 18$7.35$12.6558%0.58$582.65$727.35
600/610720/740Sep 18$7.25$12.7551%0.57$602.75$727.25
560/570720/740Sep 18$4.47$15.5364%0.29$565.53$724.47
590/600720/740Sep 18$5.25$14.7555%0.36$594.75$725.25
620/630700/770Aug 21$5.85$64.1560%0.09$624.15$705.85
630/640700/770Aug 21$6.07$63.9353%0.09$633.93$706.07
640/650700/770Aug 21$6.95$63.0545%0.11$643.05$706.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 18.05, cheapest $0.22)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$680.00$700.00$720.00Sep 18$1.05$18.9518%18.05
$700.00$720.00$740.00Sep 18$1.85$18.1516%9.81
$660.00$670.00$680.00Aug 21$1.55$8.4520%5.45
$650.00$660.00$670.00Sep 18$1.00$9.0010%9.00
$650.00$660.00$670.00Aug 21$1.95$8.0519%4.13
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$640.00$650.00$660.00Aug 21$0.35$9.6517%27.57
$620.00$630.00$640.00Aug 21$0.22$9.7812%44.45
$630.00$640.00$650.00Aug 21$0.88$9.1214%10.36
$590.00$600.00$610.00Sep 18$2.00$8.007%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-2.55, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$640.001:2Sep 18-$2.55$57.45
$680.00$700.001:2Aug 21-$0.40$19.60
$720.00$740.001:2Sep 18-$4.65$15.35
$620.00$640.001:2Aug 21-$18.00$2.00
$700.00$720.001:2Sep 18-$7.15$12.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$660.001:2Sep 18-$4.40$35.60
$590.00$570.001:2Sep 18$0.00$20.00
$630.00$620.001:2Aug 21-$0.88$9.12
$640.00$630.001:2Aug 21-$2.26$7.74
$650.00$640.001:2Aug 21-$3.20$6.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.39%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Sep 18$29.300.510.4%4.39%4.75%54
$700.00Sep 18$18.000.374.9%2.70%7.55%615
$680.00Sep 18$24.000.471.9%3.60%5.46%2426
$720.00Sep 18$10.600.287.8%1.59%9.44%1--
$740.00Sep 18$7.300.2110.8%1.09%11.94%21--
$670.00Aug 21$12.000.490.4%1.80%2.16%1--
$680.00Aug 21$8.000.391.9%1.20%3.06%1--
$700.00Aug 21$3.000.234.9%0.45%5.31%20--

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 $530.00 09-18 call last traded $20.00 on 07/24 (now $138.30/$145.40) — try a limit near $138.30. Also watch the $700.00 12-18 call last traded $39.37 on 08/06 (now $53.00/$59.10) — try a limit near $53.00; the $650.00 09-18 call last traded $28.70 on 08/07 (now $40.20/$45.80) — try a limit near $40.20. Most tradeable put: the $660.00 09-18 put last traded $212.90 on 07/20 (now $23.50/$28.50) — try a limit near $26.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Sep 18$29.30$34.70$32.00$12.40 08/06$2.40–$32.00$29.304
$660.00Sep 18$33.70$40.30$37.00$2.30 07/23$0.90–$37.00$33.7047
$660.00Dec 18$71.30$76.80$74.05$38.65 08/06$4.55–$74.05$71.30--
$680.00Aug 21$8.00$13.00$10.50$7.70 08/07$5.70–$10.50$8.00--
$680.00Sep 18$24.00$29.60$26.80$17.80 08/07$1.85–$26.80$24.00426
$680.00Dec 18$62.00$67.60$64.80$53.00 08/07$3.90–$64.80$62.00--
$650.00Aug 21$24.10$31.30$27.70$15.10 08/07$2.88–$27.70$24.10--
$650.00Sep 18$40.20$45.80$43.00$28.70 08/07$1.23–$43.00$40.2024
$650.00Dec 18$76.50$82.40$79.45$66.10 08/07$5.73–$79.45$76.50--
$690.00Sep 18$19.40$25.40$22.40$16.54 08/07$0.98–$22.40$19.40--
$640.00Aug 21$31.60$38.00$34.80$20.30 08/07$2.40–$34.80$31.60--
$640.00Sep 18$45.50$51.90$48.70$1.35 06/26$1.75–$48.70$45.50--
$640.00Dec 18$81.70$87.60$84.65$71.00 08/07$6.60–$84.65$81.70--
$640.00Mar 19$105.60$111.90$108.75$79.85 08/06$15.60–$108.75$105.60--
$700.00Sep 18$18.00$21.10$19.55$14.13 08/07$0.50–$19.55$18.0015
$700.00Dec 18$53.00$59.10$56.05$39.37 08/06$3.50–$56.05$53.0030
$700.00Mar 19$77.60$83.90$80.75$70.80 08/07$15.60–$80.75$77.60--
$630.00Aug 21$39.60$46.00$42.80$26.05 08/07$2.40–$42.80$39.60--
$630.00Sep 18$52.50$58.70$55.60$39.80 08/07$2.25–$55.60$52.50--
$630.00Dec 18$87.50$94.00$90.75$72.82 08/07$7.40–$90.75$87.50--
$710.00Sep 18$13.00$19.40$16.20$11.00 08/06$1.05–$16.20$13.00--
$620.00Aug 21$48.20$55.00$51.60$25.00 08/07$2.15–$51.60$48.20--
$620.00Sep 18$59.10$65.70$62.40$39.04 08/06$2.40–$62.40$59.10--
$620.00Dec 18$93.50$100.00$96.75$81.10 08/07$8.75–$96.75$93.50--
$620.00Mar 19$116.50$122.70$119.60$108.35 08/07$17.90–$119.60$116.50--
$720.00Sep 18$10.60$16.10$13.35$11.70 08/06$0.85–$13.35$11.70--
$720.00Dec 18$45.90$51.10$48.50$3.20 07/20$2.42–$48.50$45.90--
$720.00Mar 19$69.30$75.40$72.35$60.00 08/07$13.65–$72.35$69.30--
$610.00Aug 21$58.20$64.00$61.10$12.10 08/06$1.55–$61.10$58.20--
$610.00Sep 18$66.70$72.50$69.60$51.52 08/06$2.40–$69.60$66.70--
$610.00Mar 19$122.10$128.30$125.20$104.50 08/07$19.55–$125.20$122.10--
$730.00Sep 18$7.70$12.80$10.25$9.17 08/07$1.43–$10.25$9.17--
$600.00Aug 21$66.20$73.80$70.00$32.00 08/06$2.40–$70.00$66.20--
$600.00Sep 18$76.00$82.00$79.00$57.68 08/06$2.40–$79.00$76.00--
$600.00Dec 18$105.60$112.00$108.80$87.40 08/06$10.30–$108.80$105.60--
$600.00Mar 19$128.10$134.20$131.15$23.94 07/22$21.65–$131.15$128.10--
$740.00Sep 18$7.30$10.70$9.00$8.60 08/06$0.75–$9.00$8.60--
$740.00Dec 18$38.70$45.00$41.85$2.50 07/20$2.42–$41.85$38.70--
$590.00Aug 21$75.70$83.40$79.55$4.25 07/06$1.13–$79.55$75.70--
$590.00Sep 18$83.00$90.00$86.50$62.96 08/06$2.42–$86.50$83.00--
$590.00Dec 18$111.60$119.00$115.30$22.00 07/23$12.55–$115.30$111.60--
$590.00Mar 19$134.30$140.20$137.25$124.40 08/07$23.55–$137.25$134.30--
$580.00Aug 21$85.20$94.00$89.60$66.40 08/06$1.27–$89.60$85.20--
$580.00Sep 18$91.70$98.00$94.85$74.20 08/06$3.28–$94.85$91.70--
$580.00Dec 18$118.80$124.80$121.80$101.58 08/07$14.75–$121.80$118.80--
$760.00Dec 18$32.60$39.40$36.00$18.10 08/06$2.40–$36.00$32.60--
$760.00Mar 19$55.10$61.90$58.50$45.90 08/06$14.85–$58.50$55.10--
$570.00Aug 21$95.90$103.00$99.45$70.68 08/07$1.15–$99.45$95.90--
$570.00Sep 18$100.50$107.90$104.20$85.62 08/06$3.53–$104.20$100.50--
$570.00Dec 18$125.40$131.90$128.65$108.99 08/06$15.30–$128.65$125.40--
$570.00Mar 19$146.70$153.90$150.30$116.00 08/07$27.50–$150.30$146.70--
$560.00Aug 21$104.00$113.40$108.70$65.00 08/07$2.40–$108.70$104.00--
$560.00Sep 18$109.70$116.00$112.85$5.00 06/23$3.88–$112.85$109.70--
$560.00Dec 18$132.70$139.40$136.05$33.50 07/24$17.35–$136.05$132.70--
$780.00Dec 18$27.40$33.60$30.50$23.80 08/07$2.40–$30.50$27.40--
$550.00Aug 21$115.10$123.00$119.05$95.60 08/06$2.42–$119.05$115.10--
$550.00Sep 18$119.10$126.50$122.80$95.60 08/06$4.60–$122.80$119.10--
$550.00Dec 18$140.70$147.00$143.85$39.25 07/07$19.35–$143.85$140.70--
$550.00Mar 19$161.00$167.20$164.10$40.00 07/16$31.80–$164.10$161.00--
$540.00Aug 21$125.30$132.80$129.05$84.44 08/06$2.33–$129.05$125.30--
$540.00Sep 18$128.80$136.00$132.40$54.00 08/06$5.58–$132.40$128.80--
$540.00Dec 18$148.50$154.70$151.60$110.50 08/06$21.40–$151.60$148.50--
$800.00Dec 18$22.70$28.70$25.70$20.50 08/07$0.88–$25.70$22.70--
$530.00Aug 21$135.10$142.70$138.90$115.15 08/06$3.43–$138.90$135.10--
$530.00Sep 18$138.30$145.40$141.85$20.00 07/24$7.25–$141.85$138.305
$520.00Aug 21$145.10$153.00$149.05$118.68 08/07$3.93–$149.05$145.10--
$520.00Sep 18$148.20$155.10$151.65$10.00 07/21$9.05–$151.65$148.20--
$520.00Dec 18$163.70$171.00$167.35$79.50 08/06$25.85–$167.35$163.70--
$820.00Dec 18$18.80$23.70$21.25$2.65 08/03$2.40–$21.25$18.80--
$510.00Aug 21$155.10$163.00$159.05$129.65 08/06$5.10–$159.05$155.10--
$510.00Sep 18$156.50$165.00$160.75$15.39 06/25$11.05–$160.75$156.50--
$510.00Dec 18$172.40$179.00$175.70$137.00 08/06$29.70–$175.70$172.40--
$510.00Mar 19$189.00$196.00$192.50$153.00 08/07$42.95–$192.50$189.00--
$500.00Aug 21$165.00$172.70$168.85$146.00 08/06$7.00–$168.85$165.00--
$500.00Sep 18$166.70$175.00$170.85$101.40 08/06$13.70–$170.85$166.70--
$500.00Dec 18$179.70$188.00$183.85$160.00 08/06$32.35–$183.85$179.70--
$840.00Dec 18$15.30$21.50$18.40$12.20 08/07$1.95–$18.40$15.30--
$490.00Aug 21$174.70$183.00$178.85$45.23 08/04$9.00–$178.85$174.70--
$490.00Sep 18$176.50$185.00$180.75$28.60 06/23$16.25–$180.75$176.50--
$490.00Dec 18$189.20$196.60$192.90$154.50 08/06$34.85–$192.90$189.20--
$480.00Aug 21$185.70$192.60$189.15$40.41 08/03$10.95–$189.15$185.70--
$480.00Sep 18$186.40$195.00$190.70$125.00 08/06$18.75–$190.70$186.40--
$480.00Dec 18$198.00$205.00$201.50$152.30 08/06$38.50–$201.50$198.00--
$860.00Dec 18$12.40$18.60$15.50$1.90 08/03$1.45–$15.50$12.40--
$470.00Aug 21$195.90$202.60$199.25$41.50 07/29$14.85–$199.25$195.90--
$470.00Sep 18$196.30$205.00$200.65$109.40 08/06$22.15–$200.65$196.30--
$470.00Dec 18$207.00$214.00$210.50$140.00 08/06$42.80–$210.50$207.00--
$460.00Aug 21$205.70$212.60$209.15$55.00 08/03$18.45–$209.15$205.70--
$460.00Sep 18$205.60$215.00$210.30$118.20 08/06$25.35–$210.30$205.60--
$460.00Dec 18$216.10$223.50$219.80$77.18 07/29$46.85–$219.80$216.10--
$460.00Mar 19$228.50$235.80$232.15$63.37 07/21$60.65–$232.15$228.50--
$450.00Aug 21$215.10$222.90$219.00$53.00 07/10$22.80–$219.00$215.10--
$450.00Sep 18$216.10$225.00$220.55$192.00 08/07$29.85–$220.55$216.10--
$450.00Dec 18$225.20$232.40$228.80$198.90 08/06$50.15–$228.80$225.20--
$450.00Mar 19$236.40$243.90$240.15$211.10 08/06$65.25–$240.15$236.40--
$440.00Aug 21$225.00$232.80$228.90$34.80 06/25$26.70–$228.90$225.00--
$440.00Sep 18$226.00$234.70$230.35$75.00 07/07$34.85–$230.35$226.00--
$440.00Dec 18$233.40$242.00$237.70$74.80 07/16$54.25–$237.70$233.40--
$430.00Dec 18$243.20$251.00$247.10$80.80 07/16$59.95–$247.10$243.20--
$420.00Aug 21$244.60$253.00$248.80$39.10 07/21$37.05–$248.80$244.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Sep 18$23.50$28.50$26.00$212.90 07/20$26.00–$219.45$26.002
$680.00Sep 18$33.70$39.10$36.40$58.48 08/06$36.40–$240.00$36.40--
$680.00Mar 19$82.80$88.60$85.70$103.25 08/07$85.70–$241.55$85.70--
$650.00Aug 21$6.00$11.20$8.60$18.00 08/07$8.60–$132.65$8.60--
$650.00Sep 18$19.20$25.10$22.15$39.85 08/06$22.15–$209.20$22.157
$690.00Sep 18$39.50$44.80$42.15$189.00 07/24$42.15–$250.00$42.15--
$640.00Aug 21$3.40$8.40$5.90$27.80 08/06$5.90–$199.60$5.90--
$640.00Sep 18$15.30$21.30$18.30$141.00 07/24$18.30–$200.00$18.30--
$640.00Dec 18$45.00$51.00$48.00$67.83 08/06$48.00–$200.70$48.00--
$630.00Aug 21$2.25$5.90$4.08$10.50 08/07$4.08–$189.60$4.0847
$630.00Sep 18$11.80$17.80$14.80$27.30 08/07$14.80–$189.55$14.80--
$630.00Dec 18$40.60$46.50$43.55$66.00 08/06$43.55–$191.55$43.55--
$710.00Sep 18$53.00$58.20$55.60$138.40 08/06$55.60–$270.00$55.60--
$620.00Aug 21$0.05$4.90$2.48$11.40 08/07$2.48–$179.60$2.48--
$620.00Sep 18$8.90$15.10$12.00$30.63 08/06$12.00–$179.45$12.00--
$620.00Dec 18$34.30$43.00$38.65$53.13 08/06$38.65–$182.00$38.65--
$720.00Sep 18$60.30$65.80$63.05$135.00 08/06$63.05–$280.00$63.05--
$610.00Aug 21$0.20$3.70$1.95$14.50 08/06$1.95–$169.60$1.95--
$610.00Sep 18$7.60$12.00$9.80$28.70 08/06$9.80–$170.00$9.803
$610.00Dec 18$30.80$39.00$34.90$48.43 08/06$34.90–$172.50$34.90--
$600.00Sep 18$4.30$9.50$6.90$14.50 08/07$6.90–$160.00$6.9039
$600.00Dec 18$28.20$36.00$32.10$46.88 08/06$32.10–$163.50$32.10--
$740.00Sep 18$74.20$81.60$77.90$154.00 08/06$77.90–$300.00$77.90--
$590.00Sep 18$4.40$7.60$6.00$20.90 08/06$6.00–$150.05$6.00--
$580.00Aug 21$0.00$5.70$2.85$4.15 08/07$2.85–$139.60$2.85--
$580.00Sep 18$3.10$7.80$5.45$12.20 08/07$5.45–$139.85$5.45--
$580.00Dec 18$20.90$29.00$24.95$35.76 08/06$24.95–$146.10$24.95--
$580.00Mar 19$38.50$45.00$41.75$54.00 08/06$41.75–$152.45$41.75--
$760.00Sep 18$91.40$99.00$95.20$124.34 08/06$95.20–$320.00$95.20--
$570.00Aug 21$0.00$5.20$2.60$6.90 08/06$1.55–$129.60$2.60--
$570.00Sep 18$1.30$4.70$3.00$11.50 08/07$3.00–$130.75$3.00146
$570.00Dec 18$18.60$26.20$22.40$32.17 08/06$22.40–$137.95$22.40--
$560.00Aug 21$0.00$1.20$0.60$1.00 08/07$0.60–$119.60$0.60--
$560.00Sep 18$1.85$3.90$2.88$9.00 08/06$2.88–$120.85$2.88--
$560.00Dec 18$15.40$24.00$19.70$47.00 08/06$19.70–$129.70$19.70--
$550.00Sep 18$0.95$6.30$3.63$8.91 08/06$3.03–$111.75$3.63--
$550.00Dec 18$14.10$21.70$17.90$82.00 07/02$17.90–$120.40$17.90--
$540.00Aug 21$0.00$5.60$2.80$2.41 08/06$2.15–$100.15$2.41--
$540.00Sep 18$0.10$6.10$3.10$4.11 08/07$3.10–$102.85$3.10--
$540.00Dec 18$11.50$19.00$15.25$27.20 08/06$15.25–$112.35$15.25--
$800.00Sep 18$128.30$136.20$132.25$164.60 08/06$132.25–$360.00$132.25--
$530.00Aug 21$0.00$5.20$2.60$2.20 08/06$2.00–$90.55$2.20--
$530.00Sep 18$0.00$5.70$2.85$85.49 06/26$2.85–$94.00$2.85--
$530.00Dec 18$10.30$16.80$13.55$67.40 07/06$13.55–$104.35$13.55--
$530.00Mar 19$23.70$30.00$26.85$31.85 08/06$26.85–$112.95$26.85--
$520.00Aug 21$0.00$5.20$2.60$24.70 08/05$2.60–$81.60$2.60--
$520.00Sep 18$0.00$3.00$1.50$4.30 08/07$1.50–$85.05$1.50--
$520.00Dec 18$9.50$15.20$12.35$89.74 06/26$12.35–$97.10$12.35--
$510.00Aug 21$0.00$5.20$2.60$0.05 08/06$1.75–$72.65$0.05--
$500.00Aug 21$0.00$2.00$1.00$1.60 08/06$1.00–$64.00$1.00--
$500.00Sep 18$0.00$5.30$2.65$3.90 08/06$2.65–$68.40$2.65--
$500.00Dec 18$5.20$12.10$8.65$14.60 08/06$8.65–$82.90$8.65--
$500.00Mar 19$16.70$23.00$19.85$27.44 08/06$19.85–$91.95$19.85--
$490.00Aug 21$0.00$5.40$2.70$25.00 07/29$2.70–$55.75$2.70--
$490.00Sep 18$0.00$5.30$2.65$25.48 06/10$2.65–$61.05$2.65--
$490.00Dec 18$4.10$10.80$7.45$13.39 08/06$7.45–$75.60$7.45--
$480.00Aug 21$0.00$8.60$4.30$3.38 08/07$1.00–$47.95$3.38--
$480.00Sep 18$0.00$5.30$2.65$1.30 08/07$1.65–$54.20$1.30--
$480.00Dec 18$3.30$11.00$7.15$22.82 08/06$7.15–$69.25$7.15--
$470.00Aug 21$0.00$8.60$4.30$2.35 08/06$1.55–$41.90$2.3519
$470.00Sep 18$0.00$5.20$2.60$3.11 08/06$2.60–$47.50$2.60--
$470.00Dec 18$2.45$8.60$5.53$11.85 08/06$5.53–$62.85$5.53--
$460.00Aug 21$0.00$8.60$4.30$5.50 08/05$2.70–$34.80$4.30--
$460.00Sep 18$0.00$6.90$3.45$14.90 07/28$2.05–$41.65$3.45--
$460.00Dec 18$1.85$7.80$4.83$8.40 08/07$4.83–$57.75$4.83--
$460.00Mar 19$9.50$16.20$12.85$42.36 08/03$12.85–$66.70$12.85--
$450.00Aug 21$0.00$8.60$4.30$6.40 08/03$2.65–$28.35$4.30--
$450.00Sep 18$0.00$5.10$2.55$1.20 08/07$0.80–$35.15$1.20--
$450.00Dec 18$1.25$8.90$5.08$8.05 08/06$5.08–$50.50$5.08--
$450.00Mar 19$8.10$14.80$11.45$14.74 08/07$11.45–$61.70$11.45--
$440.00Aug 21$0.00$8.60$4.30$2.35 08/06$1.30–$23.45$2.35--
$440.00Sep 18$0.00$5.20$2.60$12.30 07/27$1.50–$29.80$2.60--
$440.00Dec 18$0.80$7.10$3.95$6.10 08/06$3.95–$45.35$3.95--
$430.00Aug 21$0.00$8.60$4.30$1.50 08/05$1.50–$17.55$1.50--
$430.00Dec 18$0.25$8.20$4.22$20.60 08/03$3.90–$40.90$4.22--
$430.00Mar 19$5.50$12.50$9.00$12.00 08/06$9.00–$52.20$9.00--
$420.00Aug 21$0.00$8.60$4.30$10.40 07/22$3.08–$13.55$4.30--
$420.00Sep 18$0.00$8.70$4.35$9.30 07/24$2.75–$20.55$4.35--
$420.00Dec 18$0.00$8.20$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$8.60$4.30$7.80 07/31$2.60–$17.10$4.30--
$410.00Dec 18$0.00$6.20$3.10$3.72 08/06$3.10–$32.25$3.10--
$400.00Aug 21$0.00$8.60$4.30$1.00 08/03$0.68–$8.00$1.00--
$400.00Sep 18$0.00$8.60$4.30$5.83 07/24$2.60–$13.65$4.30--
$400.00Dec 18$0.00$7.70$3.85$3.39 08/07$3.15–$28.70$3.39--
$400.00Mar 19$2.70$8.80$5.75$8.00 08/07$5.75–$38.70$5.75--
$390.00Aug 21$0.00$8.60$4.30$0.95 08/03$2.40–$6.60$0.95--
$390.00Sep 18$0.00$8.60$4.30$13.80 06/25$2.60–$11.10$4.30--
$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$7.20$4.03$4.94 08/06$4.03–$28.10$4.03--
$360.00Aug 21$0.00$8.60$4.30$2.50 06/30$2.40–$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$5.60$2.80$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$2.85$1.48$6.50 07/27$1.43–$13.55$1.48--
$350.00Mar 19$0.00$6.50$3.25$3.63 08/06$3.25–$21.50$3.25--
$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 175
Total Puts 74
Put/Call Ratio 0.42
Net Difference 101

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,225
Total Puts 1,085
Average Put/Call Ratio 0.90
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