Tour v505
CACI
CACI INTL INC A
$680.08 +1.87%
$679.00 (-0.16%)🌙
as of 08/12 06:22 PM
(8/11 18:24) ◀
|
Wednesday, August 12, 2026 (6:22pm)
January 2026
|
▶ (8/13 18:18)
◀ 8/12 18:22 ▶

Option Volume

Detail
ℹ
Current (08/12) 251
Calls: 134 (53%)
Puts: 117 (47%)
Prior (08/11) 249
Calls: 175 (70%)
Puts: 74 (30%)
Current vs Prior +0.80%
Calls: -23.43% (Calls)
Puts: +58.11% (Puts)
Prior 7-Day Total 2,500
Calls: 1,347 (54%)
Puts: 1,153 (46%)
Prior 7-Day Average 357
Calls: 192 (54%)
Puts: 164 (46%)
Current vs Prior 7-Day Avg -29.72%
Calls: -30.36%
Puts: -28.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $863.8K
Calls: $431.5K (50%)
Puts: $432.2K (50%)
Prior (08/11) $641.3K
Calls: $542.7K (85%)
Puts: $98.5K (15%)
Current vs Prior +34.69%
Calls: -20.49%
Puts: +338.61%
Prior 7-Day Total $7.60M
Calls: $4.78M (63%)
Puts: $2.83M (37%)
Prior 7-Day Average $1.09M
Calls: $682.7K (63%)
Puts: $403.6K (37%)
Current vs Prior 7-Day Avg -20.49%
Calls: -36.79%
Puts: +7.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.87
Prior (08/11) 0.42
Current vs Prior +106.48%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -7.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 709
Calls: 303 (43%)
Puts: 406 (57%)
Prior (08/11) 814
Calls: 551 (68%)
Puts: 263 (32%)
Current vs Prior -12.90%
Prior 7-Day Total 14,836
Calls: 11,100 (75%)
Puts: 3,736 (25%)
Prior 7-Day Average 2,119
Calls: 1,585 (75%)
Puts: 533 (25%)
Current vs Prior 7-Day Avg -66.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.85% | 9.67%4.85% | 9.67%
Prior 5.45% | 10.25%5.45% | 10.25%
Current vs Prior -11.01% | -5.64%-11.01% | -5.64%
Prior 7-Day Avg 8.38% | 12.59%8.38% | 12.59%
Current vs 7-Day Avg -42.11% | -23.21%-42.11% | -23.21%
Prior 7-Day Eod 5.45% | 10.25%5.45% | 10.25%
Current vs 7-Day Eod -11.01% | -5.64%-11.01% | -5.64%
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 15.56% | 14.50%
Calls: 14.61% | 15.43%
Puts: 16.52% | 13.57%
Current vs 7-Day Avg -5.68% | -0.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 106% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.6%, best 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1884.9090.80$87.856.7%20.8728
$640.00Sep 1853.3058.00$55.658.4%20.72--
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 0.66, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1884.9090.80$87.856.7%20.8728
$650.00Aug 2132.6038.80$35.7017.4%10.79--
$640.00Sep 1853.3058.00$55.658.4%20.72--
$650.00Sep 1845.6051.00$48.3011.2%100.68--
$670.00Aug 2117.5023.40$20.4528.9%20.62--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 2137.7044.70$41.2017.0%20.844
$700.00Sep 1837.0042.80$39.9014.5%20.58--
$690.00Sep 1831.7036.50$34.1014.1%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 138, top 31)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 2111.3017.30$14.3042.0%310.515
$650.00Sep 1845.6051.00$48.3011.2%100.68--
$680.00Sep 1829.6033.70$31.6513.0%100.53--
$670.00Sep 1834.6039.20$36.9012.5%70.587
$700.00Aug 213.309.00$6.1592.7%40.2920
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 210.104.10$2.10190.5%100.1047
$640.00Aug 211.807.30$4.55120.9%100.183
$600.00Sep 183.906.80$5.3554.2%60.1358
$670.00Sep 1821.6027.70$24.6524.7%60.422
$560.00Aug 210.001.35$0.68198.5%40.0310

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 5.3%, max 5.3%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Aug 21Sep 1836.7%34.9%5.3%210

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 0.57, avg 7.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$650.00$670.00Sep 18$11.40$8.60$11.4068%0.75$661.40
$710.00$740.00Aug 21$2.52$27.48$2.5222%10.90$712.52
$700.00$710.00Aug 21$1.70$8.30$1.7029%4.88$701.70
$740.00$770.00Aug 21$0.93$29.07$0.9310%31.26$740.93
$670.00$680.00Sep 18$5.25$4.75$5.2558%0.90$675.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$720.00$670.00Aug 21$31.75$18.25$31.7584%0.57$688.25
$650.00$640.00Aug 21$0.20$9.80$0.2021%49.00$649.80
$680.00$670.00Sep 18$3.85$6.15$3.8548%1.60$676.15
$670.00$660.00Aug 21$2.75$7.25$2.7538%2.64$667.25
$660.00$650.00Aug 21$1.95$8.05$1.9528%4.13$658.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.27, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$690.00$700.00Aug 21$3.00$3.00$7.0061%0.43$693.00
$700.00$710.00Sep 18$3.65$3.65$6.3558%0.57$703.65
$740.00$770.00Aug 21$0.93$0.93$29.0790%0.03$740.93
$700.00$710.00Aug 21$1.70$1.70$8.3071%0.20$701.70
$710.00$740.00Aug 21$2.52$2.52$27.4878%0.09$712.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$640.00$600.00Sep 18$8.60$8.60$31.4072%0.27$631.40
$640.00$630.00Aug 21$2.45$2.45$7.5582%0.32$637.55
$670.00$650.00Sep 18$8.05$8.05$11.9558%0.67$661.95
$630.00$580.00Aug 21$1.42$1.42$48.5890%0.03$628.58
$650.00$640.00Sep 18$2.65$2.65$7.3568%0.36$647.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $16.33, cheapest $17.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$680.00Aug 21Sep 18$17.3532.6%33.4%
$670.00Aug 21Sep 18$16.4532.7%34.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$670.00Aug 21Sep 18$15.2032.7%34.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.40% of stock, avg 8.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Aug 21$20.45$9.45$29.90$640.10$699.904.40%
$650.00Aug 21$35.70$4.75$40.45$609.55$690.455.95%
$680.00Sep 18$31.65$28.50$60.15$619.85$740.158.84%
$670.00Sep 18$36.90$24.65$61.55$608.45$731.559.05%
$700.00Sep 18$22.25$39.90$62.15$637.85$762.159.14%
$650.00Sep 18$48.30$16.60$64.90$585.10$714.909.54%
$640.00Sep 18$55.65$13.95$69.60$570.40$709.6010.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.59% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$740.00$630.00Aug 21$1.93$2.10$4.03$625.97$744.03
$740.00$640.00Aug 21$1.93$4.55$6.48$633.52$746.48
$710.00$630.00Aug 21$4.45$2.10$6.55$623.45$716.55
$740.00$650.00Aug 21$1.93$4.75$6.68$643.32$746.68
$710.00$650.00Aug 21$4.45$4.75$9.20$640.80$719.20
$710.00$640.00Aug 21$4.45$4.55$9.00$631.00$719.00
$700.00$630.00Aug 21$6.15$2.10$8.25$621.75$708.25
$740.00$660.00Aug 21$1.93$6.70$8.63$651.37$748.63
$700.00$650.00Aug 21$6.15$4.75$10.90$639.10$710.90
$710.00$660.00Aug 21$4.45$6.70$11.15$648.85$721.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.71, avg credit $3.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
630/640700/710Aug 21$4.15$5.8553%0.71$635.85$704.15
650/660700/710Aug 21$3.65$6.3542%0.57$656.35$703.65
640/650700/710Aug 21$1.90$8.1050%0.23$648.10$701.90
630/640740/770Aug 21$3.38$26.6273%0.13$636.62$743.38
630/640710/740Aug 21$4.97$25.0360%0.20$635.03$714.97
580/630740/770Aug 21$2.35$47.6580%0.05$627.65$742.35
640/650740/770Aug 21$1.13$28.8769%0.04$648.87$741.13
650/660740/770Aug 21$2.88$27.1262%0.11$657.12$742.88
640/650710/740Aug 21$2.72$27.2857%0.10$647.28$712.72
650/660710/740Aug 21$4.47$25.5350%0.18$655.53$714.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 17.87, cheapest $0.20)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$710.00$740.00$770.00Aug 21$1.59$28.4117%17.87
$670.00$680.00$690.00Aug 21$1.00$9.0023%9.00
$690.00$700.00$710.00Aug 21$1.30$8.7017%6.69
$680.00$690.00$700.00Aug 21$2.15$7.8522%3.65
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$680.00$690.00$700.00Sep 18$0.20$9.8010%49.00
$650.00$660.00$670.00Aug 21$0.80$9.2017%11.50
$640.00$650.00$660.00Aug 21$1.75$8.2511%4.71
$670.00$680.00$690.00Sep 18$1.75$8.2510%4.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-23.45, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$640.001:2Sep 18-$23.45$16.55
$650.00$670.001:2Aug 21-$5.20$14.80
$740.00$770.001:2Aug 21-$0.07$29.93
$680.00$690.001:2Aug 21-$4.00$6.00
$690.00$700.001:2Aug 21-$3.15$6.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$570.001:2Aug 21-$0.68$9.32
$570.00$560.001:2Aug 21-$0.68$9.32
$660.00$650.001:2Aug 21-$2.80$7.20
$670.00$660.001:2Aug 21-$3.95$6.05
$670.00$650.001:2Sep 18-$8.55$11.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.93%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$700.00Sep 18$19.900.422.9%2.93%5.86%315
$710.00Sep 18$16.000.384.4%2.35%6.75%1--
$690.00Aug 21$6.000.391.5%0.88%2.34%1--
$700.00Aug 21$3.300.292.9%0.49%3.41%420
$710.00Aug 21$1.000.224.4%0.15%4.55%3--
$740.00Aug 21$0.250.108.8%0.04%8.85%4--

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, 193 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 $480.00 12-18 call last traded $152.30 on 08/06 (now $209.50/$216.00) — try a limit near $209.50. Also watch the $700.00 03-19 call last traded $70.80 on 08/07 (now $83.30/$88.90) — try a limit near $83.30; the $600.00 09-18 call last traded $57.68 on 08/06 (now $84.90/$90.80) — try a limit near $84.90. Most tradeable put: the $630.00 12-18 put last traded $66.00 on 08/06 (now $36.00/$40.20) — try a limit near $38.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Aug 21$11.30$17.30$14.30$7.70 08/07$5.70–$14.30$11.305
$680.00Sep 18$29.60$33.70$31.65$17.80 08/07$1.85–$31.65$29.60--
$680.00Dec 18$66.00$72.40$69.20$53.00 08/07$3.90–$69.20$66.00104
$690.00Sep 18$24.30$29.70$27.00$16.54 08/07$0.98–$27.00$24.30--
$670.00Sep 18$34.60$39.20$36.90$12.40 08/06$2.40–$36.90$34.607
$700.00Sep 18$19.90$24.60$22.25$14.13 08/07$0.50–$22.25$19.9015
$700.00Dec 18$57.00$63.10$60.05$39.37 08/06$3.50–$60.05$57.0032
$700.00Mar 19$83.30$88.90$86.10$70.80 08/07$15.60–$86.10$83.3019
$700.00Aug 21$3.30$9.00$6.15--$6.15–$6.15—$3.3020
$660.00Sep 18$39.30$45.00$42.15$2.30 07/23$0.90–$42.15$39.30--
$660.00Dec 18$76.00$83.20$79.60$38.65 08/06$4.55–$79.60$76.008
$710.00Sep 18$16.00$21.20$18.60$11.00 08/06$1.05–$18.60$16.00--
$650.00Aug 21$32.60$38.80$35.70$15.10 08/07$2.88–$35.70$32.60--
$650.00Sep 18$45.60$51.00$48.30$28.70 08/07$1.23–$48.30$45.60--
$650.00Dec 18$81.40$88.60$85.00$66.10 08/07$5.73–$85.00$81.40--
$720.00Sep 18$12.70$18.60$15.65$11.70 08/06$0.85–$15.65$12.70--
$720.00Dec 18$49.10$54.70$51.90$3.20 07/20$2.42–$51.90$49.10--
$720.00Mar 19$74.90$80.50$77.70$60.00 08/07$13.65–$77.70$74.90--
$640.00Aug 21$41.40$47.30$44.35$20.30 08/07$2.40–$44.35$41.40--
$640.00Sep 18$53.30$58.00$55.65$1.35 06/26$2.40–$55.65$53.30--
$640.00Dec 18$87.00$93.90$90.45$71.00 08/07$6.60–$90.45$87.00--
$640.00Mar 19$112.60$119.10$115.85$79.85 08/06$15.60–$115.85$112.60--
$730.00Sep 18$8.70$15.00$11.85$9.17 08/07$1.43–$11.85$9.17--
$630.00Aug 21$51.50$56.50$54.00$26.05 08/07$2.40–$54.00$51.50--
$630.00Sep 18$60.10$67.00$63.55$39.80 08/07$2.40–$63.55$60.10--
$630.00Dec 18$94.10$99.80$96.95$72.82 08/07$7.40–$96.95$94.10--
$740.00Sep 18$7.40$13.80$10.60$8.60 08/06$0.75–$10.60$8.60--
$740.00Dec 18$41.70$48.80$45.25$2.50 07/20$2.42–$45.25$41.70--
$620.00Aug 21$59.80$66.00$62.90$25.00 08/07$2.15–$62.90$59.80--
$620.00Sep 18$68.50$75.00$71.75$39.04 08/06$2.40–$71.75$68.50--
$620.00Dec 18$99.10$106.70$102.90$81.10 08/07$8.75–$102.90$99.10--
$620.00Mar 19$123.20$130.90$127.05$108.35 08/07$17.90–$127.05$123.20--
$610.00Aug 21$69.60$76.00$72.80$12.10 08/06$1.55–$72.80$69.60--
$610.00Sep 18$76.20$83.00$79.60$51.52 08/06$2.40–$79.60$76.20--
$610.00Mar 19$129.20$136.10$132.65$104.50 08/07$19.55–$132.65$129.20--
$760.00Dec 18$35.80$40.80$38.30$18.10 08/06$2.40–$38.30$35.80--
$760.00Mar 19$59.00$65.70$62.35$45.90 08/06$14.85–$62.35$59.00--
$600.00Aug 21$79.30$86.00$82.65$32.00 08/06$2.40–$82.65$79.30--
$600.00Sep 18$84.90$90.80$87.85$57.68 08/06$2.40–$87.85$84.9028
$600.00Dec 18$113.50$120.00$116.75$87.40 08/06$10.30–$116.75$113.50--
$600.00Mar 19$135.90$142.80$139.35$23.94 07/22$21.65–$139.35$135.90--
$590.00Aug 21$89.00$95.30$92.15$4.25 07/06$1.13–$92.15$89.00--
$590.00Sep 18$93.80$99.80$96.80$62.96 08/06$2.42–$96.80$93.80--
$590.00Dec 18$120.00$127.00$123.50$22.00 07/23$12.55–$123.50$120.00--
$590.00Mar 19$142.10$149.20$145.65$124.40 08/07$23.55–$145.65$142.10--
$780.00Dec 18$30.30$35.20$32.75$23.80 08/07$2.40–$32.75$30.301
$580.00Aug 21$98.90$105.10$102.00$66.40 08/06$1.27–$102.00$98.90--
$580.00Sep 18$102.70$109.10$105.90$74.20 08/06$3.28–$105.90$102.70--
$580.00Dec 18$128.00$134.00$131.00$101.58 08/07$14.75–$131.00$128.00--
$570.00Aug 21$108.70$114.60$111.65$70.68 08/07$1.15–$111.65$108.70--
$570.00Sep 18$112.00$119.00$115.50$85.62 08/06$3.53–$115.50$112.00--
$570.00Dec 18$134.50$141.00$137.75$108.99 08/06$15.30–$137.75$134.50--
$570.00Mar 19$155.50$162.70$159.10$116.00 08/07$27.50–$159.10$155.50--
$800.00Dec 18$25.40$30.20$27.80$20.50 08/07$0.88–$27.80$25.408
$560.00Aug 21$118.60$124.60$121.60$65.00 08/07$2.40–$121.60$118.60--
$560.00Sep 18$121.50$128.00$124.75$5.00 06/23$3.88–$124.75$121.50--
$560.00Dec 18$141.90$149.00$145.45$33.50 07/24$17.35–$145.45$141.90--
$550.00Aug 21$128.50$134.50$131.50$95.60 08/06$2.42–$131.50$128.50--
$550.00Sep 18$131.10$138.00$134.55$95.60 08/06$4.60–$134.55$131.10--
$550.00Dec 18$149.70$157.00$153.35$39.25 07/07$19.35–$153.35$149.70--
$550.00Mar 19$169.60$176.50$173.05$40.00 07/16$31.80–$173.05$169.60--
$820.00Dec 18$21.30$26.60$23.95$2.65 08/03$2.40–$23.95$21.3011
$540.00Aug 21$138.50$145.00$141.75$84.44 08/06$2.33–$141.75$138.50--
$540.00Sep 18$140.80$148.00$144.40$54.00 08/06$5.58–$144.40$140.80--
$540.00Dec 18$157.70$165.00$161.35$110.50 08/06$21.40–$161.35$157.70--
$530.00Aug 21$148.40$155.00$151.70$115.15 08/06$3.43–$151.70$148.40--
$530.00Sep 18$150.50$157.00$153.75$20.00 07/24$7.25–$153.75$150.50--
$840.00Dec 18$17.20$23.50$20.35$12.20 08/07$2.40–$20.35$17.2014
$520.00Aug 21$158.10$165.00$161.55$118.68 08/07$3.93–$161.55$158.10--
$520.00Sep 18$160.30$167.00$163.65$10.00 07/21$9.05–$163.65$160.30--
$520.00Dec 18$174.20$181.00$177.60$79.50 08/06$25.85–$177.60$174.20--
$510.00Aug 21$168.30$175.00$171.65$129.65 08/06$5.10–$171.65$168.30--
$510.00Sep 18$170.10$177.00$173.55$15.39 06/25$11.05–$173.55$170.10--
$510.00Dec 18$183.00$190.00$186.50$137.00 08/06$29.70–$186.50$183.00--
$510.00Mar 19$199.20$206.00$202.60$153.00 08/07$42.95–$202.60$199.20--
$860.00Dec 18$14.00$19.00$16.50$1.90 08/03$1.45–$16.50$14.004
$500.00Aug 21$178.30$185.00$181.65$146.00 08/06$7.00–$181.65$178.30--
$500.00Sep 18$180.00$187.00$183.50$101.40 08/06$13.70–$183.50$180.00--
$500.00Dec 18$191.50$199.00$195.25$160.00 08/06$32.35–$195.25$191.50--
$490.00Aug 21$188.30$195.00$191.65$45.23 08/04$9.00–$191.65$188.30--
$490.00Sep 18$189.90$197.00$193.45$28.60 06/23$16.25–$193.45$189.90--
$490.00Dec 18$200.70$207.00$203.85$154.50 08/06$34.85–$203.85$200.70--
$880.00Dec 18$11.40$16.10$13.75--$13.75–$13.75—$11.403
$480.00Aug 21$198.20$205.00$201.60$40.41 08/03$10.95–$201.60$198.20--
$480.00Sep 18$199.80$207.00$203.40$125.00 08/06$18.75–$203.40$199.80--
$480.00Dec 18$209.50$216.00$212.75$152.30 08/06$38.50–$212.75$209.5019
$470.00Aug 21$208.20$215.00$211.60$41.50 07/29$14.85–$211.60$208.20--
$470.00Sep 18$209.70$217.00$213.35$109.40 08/06$22.15–$213.35$209.70--
$470.00Dec 18$218.80$226.00$222.40$140.00 08/06$42.80–$222.40$218.80--
$900.00Dec 18$8.70$14.80$11.75--$11.75–$11.75—$8.701
$460.00Aug 21$218.20$225.00$221.60$55.00 08/03$18.45–$221.60$218.20--
$460.00Sep 18$219.60$227.00$223.30$118.20 08/06$25.35–$223.30$219.60--
$460.00Dec 18$228.10$235.00$231.55$77.18 07/29$46.85–$231.55$228.10--
$460.00Mar 19$239.90$247.00$243.45$63.37 07/21$60.65–$243.45$239.90--
$450.00Aug 21$228.20$235.00$231.60$53.00 07/10$22.80–$231.60$228.20--
$450.00Sep 18$229.50$237.00$233.25$192.00 08/07$29.85–$233.25$229.50--
$450.00Dec 18$237.10$244.00$240.55$198.90 08/06$50.15–$240.55$237.10--
$450.00Mar 19$248.10$255.00$251.55$211.10 08/06$65.25–$251.55$248.10--
$440.00Aug 21$238.20$245.00$241.60$34.80 06/25$26.70–$241.60$238.20--
$440.00Sep 18$239.50$247.00$243.25$75.00 07/07$34.85–$243.25$239.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Sep 18$26.80$30.20$28.50$58.48 08/06$28.50–$240.00$28.50--
$680.00Mar 19$77.50$81.80$79.65$103.25 08/07$79.65–$241.55$79.65--
$690.00Sep 18$31.70$36.50$34.10$189.00 07/24$34.10–$250.00$34.10--
$670.00Sep 18$21.60$27.70$24.65--$24.65–$24.65—$21.602
$660.00Sep 18$17.60$22.20$19.90$212.90 07/20$19.90–$219.45$19.90--
$660.00Aug 21$4.70$8.70$6.70--$6.70–$6.70—$4.702
$710.00Sep 18$43.20$48.00$45.60$138.40 08/06$45.60–$270.00$45.60--
$650.00Aug 21$3.20$6.30$4.75$18.00 08/07$4.75–$132.65$4.75--
$650.00Sep 18$13.20$20.00$16.60$39.85 08/06$16.60–$209.20$16.6010
$650.00Dec 18$43.90$49.10$46.50--$46.50–$46.50—$43.902
$720.00Sep 18$50.00$55.60$52.80$135.00 08/06$52.80–$280.00$52.80--
$720.00Aug 21$37.70$44.70$41.20--$41.20–$41.20—$37.704
$640.00Aug 21$1.80$7.30$4.55$27.80 08/06$4.55–$199.60$4.553
$640.00Sep 18$10.90$17.00$13.95$141.00 07/24$13.95–$200.00$13.953
$640.00Dec 18$39.60$44.50$42.05$67.83 08/06$42.05–$200.70$42.05--
$630.00Aug 21$0.10$4.10$2.10$10.50 08/07$2.10–$189.60$2.1047
$630.00Sep 18$8.70$12.20$10.45$27.30 08/07$10.45–$189.55$10.45--
$630.00Dec 18$36.00$40.20$38.10$66.00 08/06$38.10–$191.55$38.101
$740.00Sep 18$63.40$70.60$67.00$154.00 08/06$67.00–$300.00$67.00--
$620.00Aug 21$0.45$2.70$1.58$11.40 08/07$1.58–$179.60$1.58--
$620.00Sep 18$6.60$10.20$8.40$30.63 08/06$8.40–$179.45$8.40--
$620.00Dec 18$32.00$36.10$34.05$53.13 08/06$34.05–$182.00$34.05--
$610.00Aug 21$0.25$5.80$3.03$14.50 08/06$1.95–$169.60$3.03--
$610.00Sep 18$4.50$8.00$6.25$28.70 08/06$6.25–$170.00$6.25--
$610.00Dec 18$28.00$33.40$30.70$48.43 08/06$30.70–$172.50$30.70--
$760.00Sep 18$80.00$87.40$83.70$124.34 08/06$83.70–$320.00$83.70--
$600.00Sep 18$3.90$6.80$5.35$14.50 08/07$5.35–$160.00$5.3558
$600.00Dec 18$24.40$30.10$27.25$46.88 08/06$27.25–$163.50$27.25--
$590.00Sep 18$1.90$4.50$3.20$20.90 08/06$3.20–$150.05$3.20--
$580.00Aug 21$0.00$1.35$0.68$4.15 08/07$0.68–$139.60$0.68--
$580.00Sep 18$0.20$6.90$3.55$12.20 08/07$3.55–$139.85$3.55--
$580.00Dec 18$18.40$24.40$21.40$35.76 08/06$21.40–$146.10$21.40--
$580.00Mar 19$33.70$42.00$37.85$54.00 08/06$37.85–$152.45$37.85--
$570.00Aug 21$0.00$1.35$0.68$6.90 08/06$0.68–$129.60$0.684
$570.00Sep 18$1.30$4.40$2.85$11.50 08/07$2.85–$130.75$2.85--
$570.00Dec 18$15.90$22.00$18.95$32.17 08/06$18.95–$137.95$18.95--
$800.00Sep 18$116.00$123.80$119.90$164.60 08/06$119.90–$360.00$119.90--
$560.00Aug 21$0.00$1.35$0.68$1.00 08/07$0.60–$119.60$0.6810
$560.00Sep 18$0.60$5.00$2.80$9.00 08/06$2.80–$120.85$2.80--
$560.00Dec 18$13.30$20.80$17.05$47.00 08/06$17.05–$129.70$17.05--
$550.00Sep 18$0.00$5.90$2.95$8.91 08/06$2.95–$111.75$2.95--
$550.00Dec 18$11.10$17.20$14.15$82.00 07/02$14.15–$120.40$14.15--
$540.00Aug 21$0.00$5.20$2.60$2.41 08/06$2.15–$100.15$2.41--
$540.00Sep 18$0.00$5.60$2.80$4.11 08/07$2.80–$102.85$2.80--
$540.00Dec 18$9.30$16.10$12.70$27.20 08/06$12.70–$112.35$12.70--
$530.00Aug 21$0.00$7.10$3.55$2.20 08/06$2.00–$90.55$2.20--
$530.00Sep 18$0.00$5.50$2.75$85.49 06/26$2.75–$94.00$2.75--
$530.00Dec 18$7.60$14.30$10.95$67.40 07/06$10.95–$104.35$10.95--
$530.00Mar 19$20.90$27.20$24.05$31.85 08/06$24.05–$112.95$24.057
$520.00Aug 21$0.00$8.70$4.35$24.70 08/05$2.60–$81.60$4.35--
$520.00Sep 18$0.10$2.40$1.25$4.30 08/07$1.25–$85.05$1.25171
$520.00Dec 18$6.40$12.90$9.65$89.74 06/26$9.65–$97.10$9.65--
$510.00Aug 21$0.00$8.70$4.35$0.05 08/06$1.75–$72.65$0.05--
$500.00Aug 21$0.00$8.60$4.30$1.60 08/06$1.00–$64.00$1.60--
$500.00Sep 18$0.00$0.85$0.43$3.90 08/06$0.43–$68.40$0.4314
$500.00Dec 18$4.10$10.20$7.15$14.60 08/06$7.15–$82.90$7.15--
$500.00Mar 19$14.30$21.50$17.90$27.44 08/06$17.90–$91.95$17.90--
$490.00Aug 21$0.00$8.60$4.30$25.00 07/29$2.70–$55.75$4.30--
$490.00Sep 18$0.00$5.20$2.60$25.48 06/10$2.60–$61.05$2.60--
$490.00Dec 18$3.10$10.00$6.55$13.39 08/06$6.55–$75.60$6.55--
$480.00Aug 21$0.00$8.60$4.30$3.38 08/07$1.00–$47.95$3.38--
$480.00Sep 18$0.00$5.40$2.70$1.30 08/07$1.65–$54.20$1.30--
$480.00Dec 18$2.30$8.20$5.25$22.82 08/06$5.25–$69.25$5.25--
$470.00Aug 21$0.00$8.60$4.30$2.35 08/06$1.55–$41.90$2.35--
$470.00Sep 18$0.00$5.20$2.60$3.11 08/06$2.60–$47.50$2.60--
$470.00Dec 18$1.70$7.60$4.65$11.85 08/06$4.65–$62.85$4.65--
$460.00Aug 21$0.00$8.60$4.30$5.50 08/05$2.70–$34.80$4.30--
$460.00Sep 18$0.00$5.10$2.55$14.90 07/28$2.05–$41.65$2.55--
$460.00Dec 18$1.05$8.80$4.93$8.40 08/07$4.83–$57.75$4.93--
$460.00Mar 19$7.80$14.10$10.95$42.36 08/03$10.95–$66.70$10.95--
$450.00Aug 21$0.00$8.60$4.30$6.40 08/03$2.65–$28.35$4.30--
$450.00Sep 18$0.10$5.00$2.55$1.20 08/07$0.80–$35.15$1.20--
$450.00Dec 18$0.65$8.30$4.48$8.05 08/06$4.48–$50.50$4.48--
$450.00Mar 19$6.60$13.10$9.85$14.74 08/07$9.85–$61.70$9.85--
$440.00Aug 21$0.00$8.60$4.30$2.35 08/06$1.30–$23.45$2.35--
$440.00Sep 18$0.00$5.10$2.55$12.30 07/27$1.50–$29.80$2.55--
$440.00Dec 18$0.00$6.60$3.30$6.10 08/06$3.30–$45.35$3.30--
$430.00Aug 21$0.00$8.60$4.30$1.50 08/05$1.50–$17.55$1.50--
$430.00Dec 18$0.00$6.40$3.20$20.60 08/03$3.20–$40.90$3.20--
$430.00Mar 19$4.40$10.80$7.60$12.00 08/06$7.60–$52.20$7.60--
$420.00Aug 21$0.00$8.60$4.30$10.40 07/22$3.08–$13.55$4.30--
$420.00Sep 18$0.00$5.10$2.55$9.30 07/24$2.55–$20.55$2.55--
$420.00Dec 18$0.00$6.20$3.10$4.40 08/07$3.10–$37.30$3.10--
$410.00Aug 21$0.00$8.60$4.30$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$6.00$3.00$3.72 08/06$3.00–$32.25$3.00--
$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$5.90$2.95$3.39 08/07$2.95–$28.70$2.95--
$400.00Mar 19$2.00$7.90$4.95$8.00 08/07$4.95–$38.70$4.95--
$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$0.45$8.30$4.38$4.94 08/06$4.03–$28.10$4.38--
$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$7.20$3.60$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--

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 134
Total Puts 117
Put/Call Ratio 0.87
Net Difference 17

Prior's Put/Call Breakdown

Total Calls 175
Total Puts 74
Put/Call Ratio 0.42
Net Difference 101

Prior 7-Day Put/Call Summary

Total Calls 1,347
Total Puts 1,153
Average Put/Call Ratio 0.95
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