Tour v509
CACI
CACI INTL INC A
$670.00 -1.48%
$683.07 (+1.95%)🌙
as of 08/13 06:18 PM
(8/12 18:22) ◀
|
Thursday, August 13, 2026 (6:18pm)
January 2026
|
▶ (8/14 18:17)
◀ 8/13 18:18 ▶

Option Volume

Detail
ℹ
Current (08/13) 329
Calls: 267 (81%)
Puts: 62 (19%)
Prior (08/12) 251
Calls: 134 (53%)
Puts: 117 (47%)
Current vs Prior +31.08%
Calls: +99.25% (Calls)
Puts: -47.01% (Puts)
Prior 7-Day Total 2,715
Calls: 1,461 (54%)
Puts: 1,254 (46%)
Prior 7-Day Average 387
Calls: 208 (54%)
Puts: 179 (46%)
Current vs Prior 7-Day Avg -15.17%
Calls: +27.93%
Puts: -65.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $2.15M
Calls: $1.78M (83%)
Puts: $370.8K (17%)
Prior (08/12) $863.8K
Calls: $431.5K (50%)
Puts: $432.2K (50%)
Current vs Prior +148.73%
Calls: +311.93%
Puts: -14.21%
Prior 7-Day Total $8.41M
Calls: $5.17M (61%)
Puts: $3.24M (39%)
Prior 7-Day Average $1.20M
Calls: $738.9K (61%)
Puts: $462.9K (39%)
Current vs Prior 7-Day Avg +78.76%
Calls: +140.56%
Puts: -19.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.23
Prior (08/12) 0.87
Current vs Prior -73.41%
Prior 7-Day Average 0.96
Current vs Prior 7-Day Avg -75.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 239
Calls: 154 (64%)
Puts: 85 (36%)
Prior (08/12) 709
Calls: 303 (43%)
Puts: 406 (57%)
Current vs Prior -66.29%
Prior 7-Day Total 15,369
Calls: 11,247 (73%)
Puts: 4,122 (27%)
Prior 7-Day Average 2,195
Calls: 1,606 (73%)
Puts: 588 (27%)
Current vs Prior 7-Day Avg -89.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.84% | 8.53%3.84% | 8.53%
Prior 4.85% | 9.67%4.85% | 9.67%
Current vs Prior -20.80% | -11.77%-20.80% | -11.77%
Prior 7-Day Avg 7.52% | 11.90%7.52% | 11.90%
Current vs 7-Day Avg -48.87% | -28.30%-48.87% | -28.30%
Prior 7-Day Eod 4.85% | 9.67%4.85% | 9.67%
Current vs 7-Day Eod -20.80% | -11.77%-20.80% | -11.77%
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 14.73% | 14.75%
Calls: 13.09% | 15.85%
Puts: 16.38% | 13.65%
Current vs 7-Day Avg -0.37% | -2.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($1.78M) vs puts ($370.8K). Massive premium surge with dollar volume up 149% vs prior. Dollar volume significantly above 7-day average (79% higher). Extreme bullish P/C ratio of 0.23 - heavy call buying (267 calls vs 62 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6.8%, best 4.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 18131.40137.60$134.504.6%10.949
$610.00Sep 1867.6074.00$70.809.0%10.849
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. 6 found (avg delta 0.74, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Sep 18131.40137.60$134.504.6%10.949
$610.00Sep 1867.6074.00$70.809.0%10.849
$640.00Aug 2132.2038.00$35.1016.5%10.84--
$650.00Aug 2124.0030.40$27.2023.5%10.74--
$670.00Sep 1829.0033.20$31.1013.5%20.5410
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1828.1034.60$31.3520.7%180.525

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 61, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Sep 187.009.70$8.3532.3%200.2122
$680.00Aug 217.7011.20$9.4537.0%20.42--
$690.00Aug 214.408.10$6.2559.2%20.31--
$670.00Sep 1829.0033.20$31.1013.5%20.5410
$640.00Aug 2132.2038.00$35.1016.5%10.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1828.1034.60$31.3520.7%180.525
$660.00Aug 215.4012.00$8.7075.9%20.352
$670.00Aug 218.8013.90$11.3544.9%20.47--
$560.00Sep 180.803.00$1.90115.8%10.05--
$610.00Sep 184.307.80$6.0557.9%10.163

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. 14 found (best R:R 0.51, avg 4.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$670.00Sep 18$39.70$20.30$39.7084%0.51$649.70
$700.00$720.00Aug 21$1.05$18.95$1.0522%18.05$701.05
$670.00$700.00Sep 18$12.35$17.65$12.3554%1.43$682.35
$650.00$680.00Aug 21$17.75$12.25$17.7574%0.69$667.75
$680.00$690.00Aug 21$3.20$6.80$3.2042%2.13$683.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$670.00$660.00Aug 21$2.65$7.35$2.6547%2.77$667.35
$650.00$630.00Sep 18$5.20$14.80$5.2035%2.85$644.80
$630.00$620.00Sep 18$2.70$7.30$2.7026%2.70$627.30
$680.00$650.00Sep 18$13.65$16.35$13.6552%1.20$666.35
$610.00$560.00Sep 18$4.15$45.85$4.1516%11.05$605.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.60, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$700.00$740.00Sep 18$10.40$10.40$29.6062%0.35$710.40
$690.00$700.00Aug 21$2.30$2.30$7.7069%0.30$692.30
$720.00$730.00Aug 21$0.85$0.85$9.1586%0.09$720.85
$680.00$690.00Aug 21$3.20$3.20$6.8058%0.47$683.20
$700.00$720.00Aug 21$1.05$1.05$18.9578%0.06$701.05
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$610.00Sep 18$3.75$3.75$6.2578%0.60$616.25
$610.00$560.00Sep 18$4.15$4.15$45.8584%0.09$605.85
$630.00$620.00Sep 18$2.70$2.70$7.3074%0.37$627.30
$650.00$630.00Sep 18$5.20$5.20$14.8065%0.35$644.80

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 11.47% of stock, avg 11.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$610.00Sep 18$70.80$6.05$76.85$533.15$686.8511.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.53% of stock, avg 2.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$740.00$560.00Sep 18$8.35$1.90$10.25$549.75$750.25
$730.00$660.00Aug 21$2.05$8.70$10.75$649.25$740.75
$700.00$660.00Aug 21$3.95$8.70$12.65$647.35$712.65
$720.00$660.00Aug 21$2.90$8.70$11.60$648.40$731.60
$740.00$610.00Sep 18$8.35$6.05$14.40$595.60$754.40
$690.00$660.00Aug 21$6.25$8.70$14.95$645.05$704.95
$740.00$620.00Sep 18$8.35$9.80$18.15$601.85$758.15
$680.00$660.00Aug 21$9.45$8.70$18.15$641.85$698.15
$700.00$670.00Aug 21$3.95$11.35$15.30$654.70$715.30
$690.00$670.00Aug 21$6.25$11.35$17.60$652.40$707.60

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 10.11, cheapest $0.90)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$680.00$690.00$700.00Aug 21$0.90$9.1020%10.11
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. 15 found (best net $-7.10, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$610.001:2Sep 18-$7.10$62.90
$670.00$700.001:2Sep 18-$6.40$23.60
$700.00$720.001:2Aug 21-$1.85$18.15
$690.00$700.001:2Aug 21-$1.65$8.35
$680.00$690.001:2Aug 21-$3.05$6.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$650.001:2Sep 18-$4.05$25.95
$620.00$610.001:2Sep 18-$2.30$7.70
$650.00$630.001:2Sep 18-$7.30$12.70
$670.00$660.001:2Aug 21-$6.05$3.95
$630.00$620.001:2Sep 18-$7.10$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.33%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Sep 18$29.000.540.0%4.33%4.33%210
$700.00Sep 18$16.500.384.5%2.46%6.94%116
$740.00Sep 18$7.000.2110.4%1.04%11.49%2022
$680.00Aug 21$7.700.421.5%1.15%2.64%2--
$690.00Aug 21$4.400.313.0%0.66%3.64%2--
$700.00Aug 21$2.500.224.5%0.37%4.85%1--
$720.00Aug 21$0.500.147.5%0.07%7.54%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. 195 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 $500.00 12-18 call last traded $160.00 on 08/06 (now $183.00/$189.00) — try a limit near $183.00. Also watch the $540.00 09-18 call last traded $54.00 on 08/06 (now $131.40/$137.60) — try a limit near $131.40; the $660.00 12-18 call last traded $38.65 on 08/06 (now $70.90/$76.90) — try a limit near $70.90. Most tradeable put: the $680.00 09-18 put last traded $58.48 on 08/06 (now $28.10/$34.60) — try a limit near $31.35.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Sep 18$29.00$33.20$31.10$12.40 08/06$2.40–$36.90$29.0010
$680.00Aug 21$7.70$11.20$9.45$7.70 08/07$5.70–$14.30$7.70--
$680.00Sep 18$22.80$29.30$26.05$17.80 08/07$1.85–$31.65$22.80--
$680.00Dec 18$63.00$68.00$65.50$53.00 08/07$3.90–$69.20$63.00--
$660.00Sep 18$34.50$39.10$36.80$2.30 07/23$0.90–$42.15$34.50--
$660.00Dec 18$70.90$76.90$73.90$38.65 08/06$4.55–$79.60$70.909
$690.00Sep 18$20.40$24.60$22.50$16.54 08/07$0.98–$27.00$20.40--
$650.00Aug 21$24.00$30.40$27.20$15.10 08/07$2.88–$35.70$24.00--
$650.00Sep 18$39.30$43.70$41.50$28.70 08/07$2.40–$48.30$39.30--
$650.00Dec 18$76.30$81.70$79.00$66.10 08/07$5.73–$85.00$76.30--
$700.00Sep 18$16.50$21.00$18.75$14.13 08/07$0.50–$22.25$16.5016
$700.00Dec 18$53.10$59.80$56.45$39.37 08/06$3.50–$60.05$53.10--
$700.00Mar 19$78.20$84.90$81.55$70.80 08/07$15.60–$86.10$78.20--
$640.00Aug 21$32.20$38.00$35.10$20.30 08/07$2.40–$44.35$32.20--
$640.00Sep 18$46.20$51.90$49.05$1.35 06/26$2.40–$55.65$46.20--
$640.00Dec 18$82.00$87.70$84.85$71.00 08/07$6.60–$90.45$82.00--
$640.00Mar 19$105.20$111.80$108.50$79.85 08/06$15.60–$115.85$105.20--
$710.00Sep 18$13.60$17.60$15.60$11.00 08/06$1.05–$18.60$13.60--
$630.00Aug 21$41.00$47.00$44.00$26.05 08/07$2.40–$54.00$41.00--
$630.00Sep 18$51.50$58.70$55.10$39.80 08/07$2.40–$63.55$51.50--
$630.00Dec 18$86.30$92.80$89.55$72.82 08/07$7.40–$96.95$86.30--
$720.00Sep 18$9.00$15.80$12.40$11.70 08/06$0.85–$15.65$11.70--
$720.00Dec 18$47.20$51.90$49.55$3.20 07/20$2.42–$51.90$47.20--
$720.00Mar 19$70.00$76.40$73.20$60.00 08/07$13.65–$77.70$70.0015
$620.00Aug 21$50.30$55.00$52.65$25.00 08/07$2.15–$62.90$50.30--
$620.00Sep 18$59.70$65.30$62.50$39.04 08/06$2.40–$71.75$59.70--
$620.00Dec 18$92.00$99.30$95.65$81.10 08/07$8.75–$102.90$92.00--
$620.00Mar 19$116.50$123.90$120.20$108.35 08/07$17.90–$127.05$116.50--
$730.00Sep 18$8.70$11.30$10.00$9.17 08/07$1.43–$11.85$9.17--
$610.00Aug 21$59.90$66.00$62.95$12.10 08/06$1.55–$72.80$59.90--
$610.00Sep 18$67.60$74.00$70.80$51.52 08/06$2.40–$79.60$67.609
$610.00Mar 19$122.00$129.60$125.80$104.50 08/07$19.55–$132.65$122.00--
$740.00Sep 18$7.00$9.70$8.35$8.60 08/06$0.75–$10.60$8.3522
$740.00Dec 18$40.40$45.30$42.85$2.50 07/20$2.42–$45.25$40.40--
$600.00Aug 21$68.50$76.00$72.25$32.00 08/06$2.40–$82.65$68.50--
$600.00Sep 18$76.50$82.00$79.25$57.68 08/06$2.40–$87.85$76.50--
$600.00Dec 18$105.10$111.80$108.45$87.40 08/06$10.30–$116.75$105.10--
$600.00Mar 19$128.40$135.30$131.85$23.94 07/22$21.65–$139.35$128.40--
$590.00Aug 21$78.30$85.90$82.10$4.25 07/06$1.13–$92.15$78.30--
$590.00Sep 18$84.20$90.20$87.20$62.96 08/06$2.42–$96.80$84.20--
$590.00Dec 18$112.00$118.50$115.25$22.00 07/23$12.55–$123.50$112.00--
$590.00Mar 19$134.00$140.70$137.35$124.40 08/07$23.55–$145.65$134.00--
$760.00Dec 18$34.30$39.70$37.00$18.10 08/06$2.40–$38.30$34.30--
$760.00Mar 19$57.00$62.10$59.55$45.90 08/06$14.85–$62.35$57.001
$580.00Aug 21$88.30$95.00$91.65$66.40 08/06$1.27–$102.00$88.30--
$580.00Sep 18$93.10$100.00$96.55$74.20 08/06$3.28–$105.90$93.10--
$580.00Dec 18$118.90$125.40$122.15$101.58 08/07$14.75–$131.00$118.90--
$570.00Aug 21$97.80$105.00$101.40$70.68 08/07$1.15–$111.65$97.80--
$570.00Sep 18$102.30$109.00$105.65$85.62 08/06$3.53–$115.50$102.30--
$570.00Dec 18$125.00$132.60$128.80$108.99 08/06$15.30–$137.75$125.00--
$570.00Mar 19$146.80$154.90$150.85$116.00 08/07$27.50–$159.10$146.80--
$780.00Dec 18$28.90$34.00$31.45$23.80 08/07$2.40–$32.75$28.90--
$560.00Aug 21$109.20$115.00$112.10$65.00 08/07$2.40–$121.60$109.20--
$560.00Sep 18$111.80$118.00$114.90$5.00 06/23$3.88–$124.75$111.80--
$560.00Dec 18$134.00$140.10$137.05$33.50 07/24$17.35–$145.45$134.00--
$550.00Aug 21$118.30$125.00$121.65$95.60 08/06$2.42–$131.50$118.30--
$550.00Sep 18$122.10$128.00$125.05$95.60 08/06$4.60–$134.55$122.10--
$550.00Dec 18$141.20$147.80$144.50$39.25 07/07$19.35–$153.35$141.20--
$550.00Mar 19$160.40$168.30$164.35$40.00 07/16$31.80–$173.05$160.40--
$800.00Dec 18$24.40$29.30$26.85$20.50 08/07$2.40–$27.80$24.4013
$540.00Aug 21$127.90$135.00$131.45$84.44 08/06$2.33–$141.75$127.90--
$540.00Sep 18$131.40$137.60$134.50$54.00 08/06$5.58–$144.40$131.409
$540.00Dec 18$148.90$155.50$152.20$110.50 08/06$21.40–$161.35$148.90--
$530.00Aug 21$137.70$145.00$141.35$115.15 08/06$3.43–$151.70$137.70--
$530.00Sep 18$141.20$147.00$144.10$20.00 07/24$7.25–$153.75$141.20--
$820.00Dec 18$20.30$24.80$22.55$2.65 08/03$2.40–$23.95$20.3014
$520.00Aug 21$149.20$155.00$152.10$118.68 08/07$3.93–$161.55$149.20--
$520.00Sep 18$150.20$157.00$153.60$10.00 07/21$9.05–$163.65$150.20--
$520.00Dec 18$164.40$171.50$167.95$79.50 08/06$25.85–$177.60$164.40--
$510.00Aug 21$158.10$164.90$161.50$129.65 08/06$5.10–$171.65$158.10--
$510.00Sep 18$159.10$167.00$163.05$15.39 06/25$11.05–$173.55$159.10--
$510.00Dec 18$174.10$180.50$177.30$137.00 08/06$29.70–$186.50$174.10--
$510.00Mar 19$190.90$197.50$194.20$153.00 08/07$42.95–$202.60$190.90--
$840.00Dec 18$16.20$22.60$19.40$12.20 08/07$2.40–$20.35$16.2016
$500.00Aug 21$168.00$174.90$171.45$146.00 08/06$7.00–$181.65$168.00--
$500.00Sep 18$168.90$177.00$172.95$101.40 08/06$13.70–$183.50$168.90--
$500.00Dec 18$183.00$189.00$186.00$160.00 08/06$32.35–$195.25$183.0013
$490.00Aug 21$179.00$184.80$181.90$45.23 08/04$9.00–$191.65$179.00--
$490.00Sep 18$178.90$186.90$182.90$28.60 06/23$16.25–$193.45$178.90--
$490.00Dec 18$191.80$197.90$194.85$154.50 08/06$34.85–$203.85$191.80--
$860.00Dec 18$13.30$18.30$15.80$1.90 08/03$1.45–$16.50$13.307
$480.00Aug 21$188.00$194.80$191.40$40.41 08/03$10.95–$201.60$188.00--
$480.00Sep 18$189.00$196.80$192.90$125.00 08/06$18.75–$203.40$189.00--
$480.00Dec 18$200.70$206.80$203.75$152.30 08/06$38.50–$212.75$200.70--
$470.00Aug 21$197.60$204.80$201.20$41.50 07/29$14.85–$211.60$197.60--
$470.00Sep 18$198.90$206.70$202.80$109.40 08/06$22.15–$213.35$198.90--
$470.00Dec 18$208.60$215.70$212.15$140.00 08/06$42.80–$222.40$208.60--
$460.00Aug 21$207.40$215.00$211.20$55.00 08/03$18.45–$221.60$207.40--
$460.00Sep 18$208.70$216.60$212.65$118.20 08/06$25.35–$223.30$208.70--
$460.00Dec 18$218.10$224.80$221.45$77.18 07/29$46.85–$231.55$218.10--
$460.00Mar 19$229.90$237.00$233.45$63.37 07/21$60.65–$243.45$229.90--
$450.00Aug 21$217.50$225.00$221.25$53.00 07/10$22.80–$231.60$217.50--
$450.00Sep 18$218.70$226.50$222.60$192.00 08/07$29.85–$233.25$218.70--
$450.00Dec 18$226.70$234.00$230.35$198.90 08/06$50.15–$240.55$226.70--
$450.00Mar 19$238.30$245.60$241.95$211.10 08/06$65.25–$251.55$238.30--
$440.00Aug 21$227.90$234.70$231.30$34.80 06/25$26.70–$241.60$227.90--
$440.00Sep 18$228.60$236.40$232.50$75.00 07/07$34.85–$243.25$228.60--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Sep 18$28.10$34.60$31.35$58.48 08/06$28.50–$240.00$31.355
$680.00Mar 19$80.00$86.80$83.40$103.25 08/07$79.65–$241.55$83.40--
$660.00Sep 18$19.00$24.20$21.60$212.90 07/20$19.90–$219.45$21.60--
$660.00Aug 21$5.40$12.00$8.70--$6.70–$8.70$5.402
$690.00Sep 18$34.00$40.30$37.15$189.00 07/24$34.10–$250.00$37.15--
$650.00Aug 21$3.00$8.80$5.90$18.00 08/07$4.75–$132.65$5.90--
$650.00Sep 18$15.20$20.20$17.70$39.85 08/06$16.60–$209.20$17.70--
$640.00Aug 21$2.15$4.30$3.22$27.80 08/06$3.22–$199.60$3.22--
$640.00Sep 18$11.90$16.00$13.95$141.00 07/24$13.95–$200.00$13.95--
$640.00Dec 18$41.00$47.00$44.00$67.83 08/06$42.05–$200.70$44.00--
$710.00Sep 18$47.30$53.50$50.40$138.40 08/06$45.60–$270.00$50.40--
$630.00Aug 21$0.85$3.00$1.93$10.50 08/07$1.93–$189.60$1.93--
$630.00Sep 18$9.50$15.50$12.50$27.30 08/07$10.45–$189.55$12.50--
$630.00Dec 18$37.00$43.60$40.30$66.00 08/06$38.10–$191.55$40.30--
$720.00Sep 18$55.00$61.50$58.25$135.00 08/06$52.80–$280.00$58.25--
$620.00Aug 21$0.40$6.40$3.40$11.40 08/07$1.58–$179.60$3.40--
$620.00Sep 18$7.30$12.30$9.80$30.63 08/06$8.40–$179.45$9.80--
$620.00Dec 18$33.00$39.70$36.35$53.13 08/06$34.05–$182.00$36.35--
$610.00Aug 21$0.00$3.20$1.60$14.50 08/06$1.60–$169.60$1.60--
$610.00Sep 18$4.30$7.80$6.05$28.70 08/06$6.05–$170.00$6.053
$610.00Dec 18$29.00$35.40$32.20$48.43 08/06$30.70–$172.50$32.20--
$740.00Sep 18$72.30$77.70$75.00$154.00 08/06$67.00–$300.00$75.00--
$600.00Sep 18$3.50$8.60$6.05$14.50 08/07$5.35–$160.00$6.05--
$600.00Dec 18$25.00$33.30$29.15$46.88 08/06$27.25–$163.50$29.15--
$590.00Sep 18$1.60$7.60$4.60$20.90 08/06$3.20–$150.05$4.60--
$760.00Sep 18$88.50$96.20$92.35$124.34 08/06$83.70–$320.00$92.35--
$580.00Aug 21$0.00$5.40$2.70$4.15 08/07$0.68–$139.60$2.70--
$580.00Sep 18$0.85$7.10$3.97$12.20 08/07$3.55–$139.85$3.97--
$580.00Dec 18$20.30$25.70$23.00$35.76 08/06$21.40–$146.10$23.008
$580.00Mar 19$35.00$43.00$39.00$54.00 08/06$37.85–$152.45$39.00--
$570.00Aug 21$0.00$0.95$0.48$6.90 08/06$0.48–$129.60$0.48--
$570.00Sep 18$0.10$6.60$3.35$11.50 08/07$2.85–$130.75$3.35--
$570.00Dec 18$16.40$23.20$19.80$32.17 08/06$18.95–$137.95$19.80--
$560.00Aug 21$0.00$4.00$2.00$1.00 08/07$0.60–$119.60$1.00--
$560.00Sep 18$0.80$3.00$1.90$9.00 08/06$1.90–$120.85$1.90--
$560.00Dec 18$14.20$20.80$17.50$47.00 08/06$17.05–$129.70$17.50--
$550.00Sep 18$0.20$5.90$3.05$8.91 08/06$2.95–$111.75$3.05--
$550.00Dec 18$12.10$16.90$14.50$82.00 07/02$14.15–$120.40$14.50--
$800.00Sep 18$126.20$133.20$129.70$164.60 08/06$119.90–$360.00$129.70--
$540.00Aug 21$0.00$5.30$2.65$2.41 08/06$2.15–$100.15$2.41--
$540.00Sep 18$0.00$5.80$2.90$4.11 08/07$2.80–$102.85$2.90--
$540.00Dec 18$10.10$16.30$13.20$27.20 08/06$12.70–$112.35$13.20--
$530.00Aug 21$0.00$5.40$2.70$2.20 08/06$2.00–$90.55$2.20--
$530.00Sep 18$0.05$2.95$1.50$85.49 06/26$1.50–$94.00$1.50--
$530.00Dec 18$8.30$15.00$11.65$67.40 07/06$10.95–$104.35$11.65--
$530.00Mar 19$21.00$27.60$24.30$31.85 08/06$24.05–$112.95$24.30--
$520.00Aug 21$0.00$8.60$4.30$24.70 08/05$2.60–$81.60$4.30--
$520.00Sep 18$0.00$1.50$0.75$4.30 08/07$0.75–$85.05$0.75--
$520.00Dec 18$6.00$13.20$9.60$89.74 06/26$9.60–$97.10$9.60--
$510.00Aug 21$0.00$8.60$4.30$0.05 08/06$1.75–$72.65$0.05--
$500.00Aug 21$0.00$7.30$3.65$1.60 08/06$1.00–$64.00$1.60--
$500.00Sep 18$0.00$5.30$2.65$3.90 08/06$0.43–$68.40$2.65--
$500.00Dec 18$5.70$10.50$8.10$14.60 08/06$7.15–$82.90$8.10--
$500.00Mar 19$13.80$21.80$17.80$27.44 08/06$17.80–$91.95$17.80--
$490.00Aug 21$0.00$8.60$4.30$25.00 07/29$2.70–$55.75$4.30--
$490.00Sep 18$0.00$7.00$3.50$25.48 06/10$2.60–$61.05$3.50--
$490.00Dec 18$3.20$8.70$5.95$13.39 08/06$5.95–$75.60$5.95--
$480.00Aug 21$0.00$8.60$4.30$3.38 08/07$1.00–$47.95$3.38--
$480.00Sep 18$0.00$5.20$2.60$1.30 08/07$1.65–$54.20$1.30--
$480.00Dec 18$3.30$8.00$5.65$22.82 08/06$5.25–$69.25$5.65--
$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$1.80$7.60$4.70$11.85 08/06$4.65–$62.85$4.70--
$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$1.30$8.70$5.00$8.40 08/07$4.83–$57.75$5.00--
$460.00Mar 19$8.10$14.90$11.50$42.36 08/03$10.95–$66.70$11.50--
$450.00Aug 21$0.00$8.60$4.30$6.40 08/03$2.65–$28.35$4.30--
$450.00Sep 18$0.00$6.90$3.45$1.20 08/07$0.80–$35.15$1.20--
$450.00Dec 18$0.55$6.90$3.73$8.05 08/06$3.73–$50.50$3.73--
$450.00Mar 19$6.80$13.50$10.15$14.74 08/07$9.85–$61.70$10.15--
$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$0.10$6.50$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$0.30$7.90$4.10$20.60 08/03$3.20–$40.90$4.10--
$430.00Mar 19$3.70$11.30$7.50$12.00 08/06$7.50–$52.20$7.50--
$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$6.00$3.00$4.40 08/07$3.00–$37.30$3.00--
$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$0.15$5.80$2.98$3.72 08/06$2.98–$32.25$2.98--
$400.00Aug 21$0.00$8.60$4.30$1.00 08/03$0.68–$8.00$1.00--
$400.00Sep 18$0.00$5.10$2.55$5.83 07/24$2.55–$13.65$2.55--
$400.00Dec 18$0.05$7.40$3.73$3.39 08/07$2.95–$28.70$3.39--
$400.00Mar 19$2.15$7.90$5.03$8.00 08/07$4.95–$38.70$5.03--
$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$0.50$6.80$3.65$4.94 08/06$3.65–$28.10$3.65--
$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$2.10$1.05$1.90 08/06$1.05–$16.20$1.05--
$350.00Aug 21$0.00$8.60$4.30$3.32 08/07$1.05–$4.93$3.32--
$350.00Dec 18$0.00$0.75$0.38--$0.38–$0.38—--67

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 267
Total Puts 62
Put/Call Ratio 0.23
Net Difference 205

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,461
Total Puts 1,254
Average Put/Call Ratio 0.96
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