Tour v509
CACI
CACI INTL INC A
$670.54 +0.08%
$664.93 (-0.84%)🌙
as of 08/14 06:17 PM
(8/13 18:18) ◀
|
Friday, August 14, 2026 (6:17pm)
January 2026
|
▶ (8/17 18:16)
◀ 8/14 18:17 ▶

Option Volume

Detail
ℹ
Current (08/14) 139
Calls: 42 (30%)
Puts: 97 (70%)
Prior (08/13) 329
Calls: 267 (81%)
Puts: 62 (19%)
Current vs Prior -57.75%
Calls: -84.27% (Calls)
Puts: +56.45% (Puts)
Prior 7-Day Total 3,016
Calls: 1,718 (57%)
Puts: 1,298 (43%)
Prior 7-Day Average 430
Calls: 245 (57%)
Puts: 185 (43%)
Current vs Prior 7-Day Avg -67.74%
Calls: -82.89%
Puts: -47.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $1.06M
Calls: $387.5K (36%)
Puts: $674.4K (64%)
Prior (08/13) $2.15M
Calls: $1.78M (83%)
Puts: $370.8K (17%)
Current vs Prior -50.58%
Calls: -78.20%
Puts: +81.86%
Prior 7-Day Total $10.49M
Calls: $6.91M (66%)
Puts: $3.58M (34%)
Prior 7-Day Average $1.50M
Calls: $987.7K (66%)
Puts: $511.2K (34%)
Current vs Prior 7-Day Avg -29.16%
Calls: -60.77%
Puts: +31.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 2.31
Prior (08/13) 0.23
Current vs Prior +894.59%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg +214.81%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 387
Calls: 260 (67%)
Puts: 127 (33%)
Prior (08/13) 239
Calls: 154 (64%)
Puts: 85 (36%)
Current vs Prior +61.92%
Prior 7-Day Total 10,078
Calls: 7,169 (71%)
Puts: 2,909 (29%)
Prior 7-Day Average 1,439
Calls: 1,024 (71%)
Puts: 415 (29%)
Current vs Prior 7-Day Avg -73.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.36% | 9.16%4.36% | 9.16%
Prior 3.84% | 8.53%3.84% | 8.53%
Current vs Prior +13.50% | +7.44%+13.50% | +7.44%
Prior 7-Day Avg 6.53% | 11.02%6.53% | 11.02%
Current vs 7-Day Avg -33.18% | -16.84%-33.17% | -16.84%
Prior 7-Day Eod 3.84% | 8.53%3.84% | 8.53%
Current vs 7-Day Eod +13.50% | +7.44%+13.50% | +7.44%
Sentiment BEARISHBEARISH

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 14.68% | 14.45%
Calls: 12.56% | 15.78%
Puts: 16.79% | 13.11%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($674.4K). Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 58% vs prior. Extreme bearish P/C ratio of 2.31 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1874.5082.00$78.259.6%10.8729
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. 5 found (avg delta 0.67, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1874.5082.00$78.259.6%10.8729
$630.00Sep 1851.2058.00$54.6012.5%20.7511
$650.00Sep 1838.0043.10$40.5512.6%10.65--
$670.00Aug 2110.7015.70$13.2037.9%20.55--
$670.00Sep 1828.0032.70$30.3515.5%10.53--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 65, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 2110.7015.70$13.2037.9%20.55--
$630.00Sep 1851.2058.00$54.6012.5%20.7511
$710.00Sep 1810.7016.50$13.6042.6%20.32--
$720.00Sep 188.0013.60$10.8051.9%20.275
$600.00Sep 1874.5082.00$78.259.6%10.8729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 210.003.70$1.85200.0%120.1051
$640.00Aug 210.007.10$3.55200.0%120.1713
$630.00Sep 187.9013.40$10.6551.6%110.254
$640.00Sep 1810.8016.00$13.4038.8%100.304
$670.00Sep 1823.3028.80$26.0521.1%40.478

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 15.0%, max 22.4%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$640.00Aug 21Sep 1839.9%32.6%22.4%2217
$650.00Aug 21Sep 1834.9%32.4%7.7%311

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 0.96, avg 2.94)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$650.00$670.00Sep 18$10.20$9.80$10.2065%0.96$660.20
$710.00$720.00Sep 18$2.80$7.20$2.8032%2.57$712.80
$670.00$710.00Sep 18$16.75$23.25$16.7553%1.39$686.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$650.00$640.00Aug 21$0.88$9.12$0.8823%10.36$649.12
$640.00$630.00Sep 18$2.75$7.25$2.7530%2.64$637.25
$650.00$640.00Sep 18$3.50$6.50$3.5035%1.86$646.50
$670.00$660.00Sep 18$4.85$5.15$4.8547%1.06$665.15
$660.00$650.00Sep 18$4.30$5.70$4.3041%1.33$655.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.43, avg 0.47)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$710.00$720.00Sep 18$2.80$2.80$7.2068%0.39$712.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$630.00$620.00Sep 18$3.00$3.00$7.0075%0.43$627.00
$640.00$630.00Aug 21$1.70$1.70$8.3082%0.20$638.30
$660.00$650.00Sep 18$4.30$4.30$5.7059%0.75$655.70
$670.00$660.00Sep 18$4.85$4.85$5.1553%0.94$665.15
$650.00$640.00Sep 18$3.50$3.50$6.5065%0.54$646.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $17.15, cheapest $17.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$670.00Aug 21Sep 18$17.1530.5%32.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 8.41% of stock, avg 8.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Sep 18$30.35$26.05$56.40$613.60$726.408.41%
$650.00Sep 18$40.55$16.90$57.45$592.55$707.458.57%
$630.00Sep 18$54.60$10.65$65.25$564.75$695.259.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 3.20% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$720.00$630.00Sep 18$10.80$10.65$21.45$608.55$741.45
$720.00$640.00Sep 18$10.80$13.40$24.20$615.80$744.20
$710.00$630.00Sep 18$13.60$10.65$24.25$605.75$734.25
$710.00$640.00Sep 18$13.60$13.40$27.00$613.00$737.00
$720.00$650.00Sep 18$10.80$16.90$27.70$622.30$747.70
$710.00$650.00Sep 18$13.60$16.90$30.50$619.50$740.50
$720.00$660.00Sep 18$10.80$21.20$32.00$628.00$752.00
$710.00$660.00Sep 18$13.60$21.20$34.80$625.20$744.80
$720.00$670.00Sep 18$10.80$26.05$36.85$633.15$756.85
$710.00$670.00Sep 18$13.60$26.05$39.65$630.35$749.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.38, avg credit $5.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
620/630710/720Sep 18$5.80$4.2044%1.38$624.20$715.80
630/640710/720Sep 18$5.55$4.4538%1.25$634.45$715.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 17.18, cheapest $0.55)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$630.00$650.00$670.00Sep 18$3.85$16.1522%4.19
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$650.00$660.00$670.00Sep 18$0.55$9.4512%17.18
$630.00$640.00$650.00Sep 18$0.75$9.2510%12.33
$640.00$650.00$660.00Sep 18$0.80$9.2011%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.15, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$710.00$720.001:2Sep 18-$8.00$2.00
$670.00$710.001:2Sep 18$3.15$36.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$630.001:2Aug 21-$0.15$9.85
$650.00$640.001:2Aug 21-$2.67$7.33
$630.00$620.001:2Sep 18-$4.65$5.35
$640.00$630.001:2Sep 18-$7.90$2.10
$650.00$640.001:2Sep 18-$9.90$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.60%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$710.00Sep 18$10.700.325.9%1.60%7.48%2--
$720.00Sep 18$8.000.277.4%1.19%8.57%25

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. 196 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 $470.00 12-18 call last traded $140.00 on 08/06 (now $208.40/$216.00) — try a limit near $208.40. Also watch the $700.00 03-19 call last traded $70.80 on 08/07 (now $78.50/$84.00) — try a limit near $78.50; the $660.00 12-18 call last traded $38.65 on 08/06 (now $71.00/$76.20) — try a limit near $71.00. Most tradeable put: the $660.00 09-18 put last traded $212.90 on 07/20 (now $18.10/$24.30) — try a limit near $21.20.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Sep 18$28.00$32.70$30.35$12.40 08/06$2.40–$36.90$28.00--
$670.00Dec 18$66.00$71.90$68.95--$68.95–$68.95—$66.003
$680.00Aug 21$5.10$11.10$8.10$7.70 08/07$5.70–$14.30$7.70--
$680.00Sep 18$22.70$27.70$25.20$17.80 08/07$1.85–$31.65$22.70--
$680.00Dec 18$61.30$67.20$64.25$53.00 08/07$3.90–$69.20$61.30--
$660.00Sep 18$32.50$38.90$35.70$2.30 07/23$0.90–$42.15$32.50--
$660.00Dec 18$71.00$76.20$73.60$38.65 08/06$4.55–$79.60$71.0062
$690.00Sep 18$17.90$24.30$21.10$16.54 08/07$0.98–$27.00$17.90--
$650.00Aug 21$23.40$29.80$26.60$15.10 08/07$2.88–$35.70$23.40--
$650.00Sep 18$38.00$43.10$40.55$28.70 08/07$2.40–$48.30$38.00--
$650.00Dec 18$76.00$81.20$78.60$66.10 08/07$5.73–$85.00$76.00--
$700.00Sep 18$14.00$19.30$16.65$14.13 08/07$0.50–$22.25$14.13--
$700.00Dec 18$53.00$58.70$55.85$39.37 08/06$3.50–$60.05$53.00--
$700.00Mar 19$78.50$84.00$81.25$70.80 08/07$15.60–$86.10$78.5028
$640.00Aug 21$31.10$38.00$34.55$20.30 08/07$2.40–$44.35$31.10--
$640.00Sep 18$44.40$51.00$47.70$1.35 06/26$2.40–$55.65$44.40--
$640.00Dec 18$81.00$87.20$84.10$71.00 08/07$6.60–$90.45$81.0039
$640.00Mar 19$106.00$112.20$109.10$79.85 08/06$15.60–$115.85$106.00--
$710.00Sep 18$10.70$16.50$13.60$11.00 08/06$1.05–$18.60$11.00--
$630.00Aug 21$40.60$47.00$43.80$26.05 08/07$2.40–$54.00$40.60--
$630.00Sep 18$51.20$58.00$54.60$39.80 08/07$2.40–$63.55$51.2011
$630.00Dec 18$87.00$92.90$89.95$72.82 08/07$7.40–$96.95$87.00--
$720.00Sep 18$8.00$13.60$10.80$11.70 08/06$0.85–$15.65$10.805
$720.00Dec 18$44.90$51.10$48.00$3.20 07/20$2.42–$51.90$44.90--
$720.00Mar 19$70.50$75.70$73.10$60.00 08/07$13.65–$77.70$70.50--
$620.00Aug 21$49.50$55.20$52.35$25.00 08/07$2.15–$62.90$49.50--
$620.00Sep 18$58.50$64.70$61.60$39.04 08/06$2.40–$71.75$58.50--
$620.00Dec 18$91.50$98.70$95.10$81.10 08/07$8.75–$102.90$91.50--
$620.00Mar 19$115.70$123.70$119.70$108.35 08/07$17.90–$127.05$115.70--
$730.00Sep 18$5.40$12.70$9.05$9.17 08/07$1.43–$11.85$9.05--
$610.00Aug 21$59.20$66.00$62.60$12.10 08/06$1.55–$72.80$59.20--
$610.00Sep 18$66.30$72.60$69.45$51.52 08/06$2.40–$79.60$66.30--
$610.00Mar 19$123.00$128.40$125.70$104.50 08/07$19.55–$132.65$123.00--
$740.00Sep 18$3.70$11.10$7.40$8.60 08/06$0.75–$10.60$7.40--
$740.00Dec 18$38.10$44.00$41.05$2.50 07/20$2.42–$45.25$38.10--
$600.00Aug 21$68.60$76.00$72.30$32.00 08/06$2.40–$82.65$68.60--
$600.00Sep 18$74.50$82.00$78.25$57.68 08/06$2.40–$87.85$74.5029
$600.00Dec 18$103.60$110.70$107.15$87.40 08/06$10.30–$116.75$103.60--
$600.00Mar 19$129.00$134.80$131.90$23.94 07/22$21.65–$139.35$129.00--
$590.00Aug 21$78.90$86.00$82.45$4.25 07/06$1.13–$92.15$78.90--
$590.00Sep 18$83.70$91.00$87.35$62.96 08/06$2.42–$96.80$83.70--
$590.00Dec 18$110.80$117.90$114.35$22.00 07/23$12.55–$123.50$110.80--
$590.00Mar 19$134.70$141.40$138.05$124.40 08/07$23.55–$145.65$134.70--
$760.00Dec 18$31.00$38.40$34.70$18.10 08/06$2.40–$38.30$31.00--
$760.00Mar 19$55.30$61.10$58.20$45.90 08/06$14.85–$62.35$55.30--
$580.00Aug 21$89.00$96.00$92.50$66.40 08/06$1.27–$102.00$89.00--
$580.00Sep 18$93.40$100.00$96.70$74.20 08/06$3.28–$105.90$93.40--
$580.00Dec 18$118.30$125.10$121.70$101.58 08/07$14.75–$131.00$118.30--
$570.00Aug 21$98.40$106.00$102.20$70.68 08/07$1.15–$111.65$98.40--
$570.00Sep 18$101.10$109.00$105.05$85.62 08/06$3.53–$115.50$101.10--
$570.00Dec 18$125.40$132.30$128.85$108.99 08/06$15.30–$137.75$125.40--
$570.00Mar 19$146.10$153.50$149.80$116.00 08/07$27.50–$159.10$146.10--
$780.00Dec 18$26.10$32.90$29.50$23.80 08/07$2.40–$32.75$26.10--
$560.00Aug 21$107.90$116.00$111.95$65.00 08/07$2.40–$121.60$107.90--
$560.00Sep 18$111.80$118.00$114.90$5.00 06/23$3.88–$124.75$111.80--
$560.00Dec 18$132.60$139.70$136.15$33.50 07/24$17.35–$145.45$132.60--
$550.00Aug 21$119.00$126.00$122.50$95.60 08/06$2.42–$131.50$119.00--
$550.00Sep 18$121.60$128.00$124.80$95.60 08/06$4.60–$134.55$121.60--
$550.00Dec 18$140.00$147.60$143.80$39.25 07/07$19.35–$153.35$140.00--
$550.00Mar 19$159.60$166.50$163.05$40.00 07/16$31.80–$173.05$159.60--
$800.00Dec 18$22.00$28.40$25.20$20.50 08/07$2.40–$27.80$22.0014
$540.00Aug 21$129.00$136.00$132.50$84.44 08/06$2.40–$141.75$129.00--
$540.00Sep 18$130.50$138.00$134.25$54.00 08/06$5.58–$144.40$130.50--
$540.00Dec 18$148.00$154.80$151.40$110.50 08/06$21.40–$161.35$148.00--
$530.00Aug 21$137.90$146.00$141.95$115.15 08/06$3.43–$151.70$137.90--
$530.00Sep 18$140.80$147.00$143.90$20.00 07/24$7.25–$153.75$140.80--
$820.00Dec 18$18.00$24.50$21.25$2.65 08/03$2.40–$23.95$18.0016
$520.00Aug 21$147.80$155.00$151.40$118.68 08/07$3.93–$161.55$147.80--
$520.00Sep 18$149.90$157.00$153.45$10.00 07/21$9.05–$163.65$149.90--
$520.00Dec 18$164.60$172.00$168.30$79.50 08/06$25.85–$177.60$164.60--
$510.00Aug 21$158.30$165.00$161.65$129.65 08/06$5.10–$171.65$158.30--
$510.00Sep 18$160.30$167.00$163.65$15.39 06/25$11.05–$173.55$160.30--
$510.00Dec 18$171.80$181.00$176.40$137.00 08/06$29.70–$186.50$171.80--
$510.00Mar 19$189.00$197.00$193.00$153.00 08/07$42.95–$202.60$189.00--
$840.00Dec 18$15.20$21.20$18.20$12.20 08/07$2.40–$20.35$15.2018
$500.00Aug 21$168.30$175.00$171.65$146.00 08/06$7.00–$181.65$168.30--
$500.00Sep 18$169.90$177.00$173.45$101.40 08/06$13.70–$183.50$169.90--
$500.00Dec 18$181.80$189.00$185.40$160.00 08/06$32.35–$195.25$181.80--
$490.00Aug 21$178.00$185.00$181.50$45.23 08/04$9.00–$191.65$178.00--
$490.00Sep 18$179.20$187.00$183.10$28.60 06/23$16.25–$193.45$179.20--
$490.00Dec 18$190.30$198.00$194.15$154.50 08/06$34.85–$203.85$190.30--
$860.00Dec 18$12.90$17.20$15.05$1.90 08/03$1.45–$16.50$12.908
$480.00Aug 21$187.70$195.00$191.35$40.41 08/03$10.95–$201.60$187.70--
$480.00Sep 18$188.60$197.00$192.80$125.00 08/06$18.75–$203.40$188.60--
$480.00Dec 18$199.20$207.00$203.10$152.30 08/06$38.50–$212.75$199.20--
$470.00Aug 21$197.60$205.00$201.30$41.50 07/29$14.85–$211.60$197.60--
$470.00Sep 18$198.20$207.00$202.60$109.40 08/06$22.15–$213.35$198.20--
$470.00Dec 18$208.40$216.00$212.20$140.00 08/06$42.80–$222.40$208.4027
$460.00Aug 21$207.30$215.00$211.15$55.00 08/03$18.45–$221.60$207.30--
$460.00Sep 18$208.20$217.00$212.60$118.20 08/06$25.35–$223.30$208.20--
$460.00Dec 18$217.00$225.00$221.00$77.18 07/29$46.85–$231.55$217.00--
$460.00Mar 19$229.10$237.00$233.05$63.37 07/21$60.65–$243.45$229.10--
$450.00Aug 21$217.80$225.00$221.40$53.00 07/10$22.80–$231.60$217.80--
$450.00Sep 18$219.00$227.00$223.00$192.00 08/07$29.85–$233.25$219.00--
$450.00Dec 18$227.90$234.00$230.95$198.90 08/06$50.15–$240.55$227.90--
$450.00Mar 19$238.00$246.00$242.00$211.10 08/06$65.25–$251.55$238.00--
$440.00Aug 21$227.80$235.00$231.40$34.80 06/25$26.70–$241.60$227.80--
$440.00Sep 18$229.70$237.00$233.35$75.00 07/07$34.85–$243.25$229.70--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Sep 18$23.30$28.80$26.05--$26.05–$26.05—$23.308
$680.00Sep 18$28.20$34.00$31.10$58.48 08/06$28.50–$240.00$31.10--
$680.00Mar 19$79.60$85.40$82.50$103.25 08/07$79.65–$241.55$82.50--
$660.00Sep 18$18.10$24.30$21.20$212.90 07/20$19.90–$219.45$21.204
$660.00Mar 19$68.70$75.00$71.85--$71.85–$71.85—$68.7032
$690.00Sep 18$34.00$40.00$37.00$189.00 07/24$34.10–$250.00$37.00--
$650.00Aug 21$2.85$6.00$4.43$18.00 08/07$4.43–$132.65$4.43--
$650.00Sep 18$13.90$19.90$16.90$39.85 08/06$16.60–$209.20$16.9011
$640.00Aug 21$0.00$7.10$3.55$27.80 08/06$3.22–$199.60$3.5513
$640.00Sep 18$10.80$16.00$13.40$141.00 07/24$13.40–$200.00$13.404
$640.00Dec 18$42.10$46.80$44.45$67.83 08/06$42.05–$200.70$44.45--
$710.00Sep 18$47.00$52.60$49.80$138.40 08/06$45.60–$270.00$49.80--
$630.00Aug 21$0.00$3.70$1.85$10.50 08/07$1.85–$189.60$1.8551
$630.00Sep 18$7.90$13.40$10.65$27.30 08/07$10.45–$189.55$10.654
$630.00Dec 18$37.60$42.40$40.00$66.00 08/06$38.10–$191.55$40.00--
$720.00Sep 18$54.00$61.20$57.60$135.00 08/06$52.80–$280.00$57.60--
$620.00Aug 21$0.00$5.60$2.80$11.40 08/07$1.58–$179.60$2.80--
$620.00Sep 18$5.20$10.10$7.65$30.63 08/06$7.65–$179.45$7.65--
$620.00Dec 18$31.40$39.20$35.30$53.13 08/06$34.05–$182.00$35.30--
$610.00Aug 21$0.00$5.40$2.70$14.50 08/06$1.60–$169.60$2.70--
$610.00Sep 18$3.20$7.80$5.50$28.70 08/06$5.50–$170.00$5.50--
$610.00Dec 18$28.10$34.40$31.25$48.43 08/06$30.70–$172.50$31.25--
$740.00Sep 18$70.00$76.60$73.30$154.00 08/06$67.00–$300.00$73.30--
$600.00Sep 18$1.75$8.10$4.93$14.50 08/07$4.93–$160.00$4.93--
$600.00Dec 18$24.00$31.50$27.75$46.88 08/06$27.25–$163.50$27.75--
$590.00Sep 18$1.35$8.70$5.02$20.90 08/06$3.20–$150.05$5.02--
$760.00Sep 18$88.50$94.60$91.55$124.34 08/06$83.70–$320.00$91.55--
$580.00Aug 21$0.00$5.20$2.60$4.15 08/07$0.68–$139.60$2.60--
$580.00Sep 18$0.05$7.00$3.53$12.20 08/07$3.53–$139.85$3.53--
$580.00Dec 18$19.20$25.90$22.55$35.76 08/06$21.40–$146.10$22.55--
$580.00Mar 19$34.50$43.00$38.75$54.00 08/06$37.85–$152.45$38.75--
$570.00Aug 21$0.00$4.00$2.00$6.90 08/06$0.48–$129.60$2.00--
$570.00Sep 18$0.00$6.40$3.20$11.50 08/07$2.85–$130.75$3.20--
$570.00Dec 18$16.40$23.40$19.90$32.17 08/06$18.95–$137.95$19.90--
$560.00Aug 21$0.00$4.00$2.00$1.00 08/07$0.60–$119.60$1.00--
$560.00Sep 18$0.40$6.00$3.20$9.00 08/06$1.90–$120.85$3.20--
$560.00Dec 18$13.00$21.00$17.00$47.00 08/06$17.00–$129.70$17.00--
$550.00Sep 18$0.00$5.80$2.90$8.91 08/06$2.90–$111.75$2.90--
$550.00Dec 18$12.20$18.90$15.55$82.00 07/02$14.15–$120.40$15.55--
$800.00Sep 18$125.00$132.40$128.70$164.60 08/06$119.90–$360.00$128.70--
$540.00Aug 21$0.00$7.00$3.50$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$8.60$17.40$13.00$27.20 08/06$12.70–$112.35$13.00--
$530.00Aug 21$0.00$8.70$4.35$2.20 08/06$2.00–$90.55$2.20--
$530.00Sep 18$0.00$6.50$3.25$85.49 06/26$1.50–$94.00$3.25--
$530.00Dec 18$8.30$15.00$11.65$67.40 07/06$10.95–$104.35$11.65--
$530.00Mar 19$21.10$27.90$24.50$31.85 08/06$24.05–$112.95$24.50--
$520.00Aug 21$0.00$10.00$5.00$24.70 08/05$2.60–$81.60$5.00--
$520.00Sep 18$0.00$6.00$3.00$4.30 08/07$0.75–$85.05$3.00--
$520.00Dec 18$6.40$14.40$10.40$89.74 06/26$9.60–$97.10$10.40--
$510.00Aug 21$0.00$8.80$4.40$0.05 08/06$1.75–$72.65$0.05--
$500.00Aug 21$0.00$4.00$2.00$1.60 08/06$1.00–$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$5.00$10.60$7.80$14.60 08/06$7.15–$82.90$7.80--
$500.00Mar 19$14.20$21.80$18.00$27.44 08/06$17.80–$91.95$18.00--
$490.00Aug 21$0.00$8.80$4.40$25.00 07/29$2.70–$55.75$4.40--
$490.00Sep 18$0.00$5.30$2.65$25.48 06/10$2.60–$61.05$2.65--
$490.00Dec 18$3.10$9.20$6.15$13.39 08/06$5.95–$75.60$6.15--
$480.00Aug 21$0.00$8.70$4.35$3.38 08/07$1.00–$47.95$3.38--
$480.00Sep 18$0.00$2.10$1.05$1.30 08/07$1.05–$54.20$1.05--
$480.00Dec 18$2.70$8.10$5.40$22.82 08/06$5.25–$69.25$5.40--
$470.00Aug 21$0.00$10.00$5.00$2.35 08/06$1.55–$41.90$2.35--
$470.00Sep 18$0.00$8.40$4.20$3.11 08/06$2.60–$47.50$3.11--
$470.00Dec 18$2.80$7.50$5.15$11.85 08/06$4.65–$62.85$5.15--
$460.00Aug 21$0.00$10.00$5.00$5.50 08/05$2.70–$34.80$5.00--
$460.00Sep 18$0.00$8.20$4.10$14.90 07/28$2.05–$41.65$4.10--
$460.00Dec 18$1.20$7.20$4.20$8.40 08/07$4.20–$57.75$4.20--
$460.00Mar 19$8.00$14.90$11.45$42.36 08/03$10.95–$66.70$11.45--
$450.00Aug 21$0.00$10.00$5.00$6.40 08/03$2.65–$28.35$5.00--
$450.00Sep 18$0.00$5.20$2.60$1.20 08/07$0.80–$35.15$1.20--
$450.00Dec 18$0.50$9.50$5.00$8.05 08/06$3.73–$50.50$5.00--
$450.00Mar 19$6.70$13.50$10.10$14.74 08/07$9.85–$61.70$10.10--
$440.00Aug 21$0.00$10.00$5.00$2.35 08/06$1.30–$23.45$2.35--
$440.00Sep 18$0.00$5.70$2.85$12.30 07/27$1.50–$29.80$2.85--
$440.00Dec 18$0.25$6.80$3.53$6.10 08/06$3.30–$45.35$3.53--
$430.00Aug 21$0.00$10.00$5.00$1.50 08/05$1.50–$17.55$1.50--
$430.00Dec 18$0.00$6.30$3.15$20.60 08/03$3.15–$40.90$3.15--
$430.00Mar 19$2.90$11.10$7.00$12.00 08/06$7.00–$52.20$7.00--
$420.00Aug 21$0.00$10.00$5.00$10.40 07/22$3.08–$13.55$5.00--
$420.00Sep 18$0.00$8.60$4.30$9.30 07/24$2.55–$20.55$4.30--
$420.00Dec 18$0.00$6.10$3.05$4.40 08/07$3.00–$37.30$3.05--
$410.00Aug 21$0.00$10.00$5.00$0.03 08/06$0.98–$10.65$0.03--
$410.00Sep 18$0.00$5.70$2.85$7.80 07/31$2.60–$17.10$2.85--
$410.00Dec 18$0.00$6.50$3.25$3.72 08/06$2.98–$32.25$3.25--
$400.00Aug 21$0.00$10.00$5.00$1.00 08/03$0.68–$8.00$1.00--
$400.00Sep 18$0.00$7.00$3.50$5.83 07/24$2.55–$13.65$3.50--
$400.00Dec 18$0.20$2.70$1.45$3.39 08/07$1.45–$28.70$1.45--
$400.00Mar 19$2.10$8.00$5.05$8.00 08/07$4.95–$38.70$5.05--
$390.00Aug 21$0.00$10.00$5.00$0.95 08/03$2.40–$6.60$0.95--
$390.00Sep 18$0.00$10.00$5.00$13.80 06/25$2.60–$11.10$5.00--
$380.00Aug 21$0.00$10.00$5.00$2.40 07/23$2.40–$5.00$2.40--
$380.00Sep 18$0.00$10.00$5.00$10.15 06/25$2.85–$9.00$5.00--
$370.00Aug 21$0.00$10.00$5.00$1.60 07/27$1.35–$5.00$1.60--
$370.00Mar 19$0.25$6.90$3.58$4.94 08/06$3.58–$28.10$3.58--
$360.00Aug 21$0.00$10.00$5.00$2.50 06/30$2.40–$5.03$2.50--
$360.00Sep 18$0.00$10.00$5.00$4.66 07/24$2.40–$5.35$4.66--
$360.00Dec 18$0.00$5.40$2.70$1.90 08/06$1.05–$16.20$1.90--
$350.00Aug 21$0.00$9.00$4.50$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 42
Total Puts 97
Put/Call Ratio 2.31
Net Difference -55

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,718
Total Puts 1,298
Average Put/Call Ratio 0.73
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