Tour v509
CACI
CACI INTL INC A
$649.34 -3.16%
$656.60 (+1.12%)🌙
as of 08/17 06:16 PM
(8/14 18:17) ◀
|
Monday, August 17, 2026 (6:16pm)
January 2026
|
▶ (8/18 18:17)
◀ 8/17 18:16 ▶

Option Volume

Detail
ℹ
Current (08/17) 205
Calls: 161 (79%)
Puts: 44 (21%)
Prior (08/14) 139
Calls: 42 (30%)
Puts: 97 (70%)
Current vs Prior +47.48%
Calls: +283.33% (Calls)
Puts: -54.64% (Puts)
Prior 7-Day Total 2,799
Calls: 1,548 (55%)
Puts: 1,251 (45%)
Prior 7-Day Average 399
Calls: 221 (55%)
Puts: 178 (45%)
Current vs Prior 7-Day Avg -48.73%
Calls: -27.20%
Puts: -75.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $637.7K
Calls: $388.3K (61%)
Puts: $249.3K (39%)
Prior (08/14) $1.06M
Calls: $387.5K (36%)
Puts: $674.4K (64%)
Current vs Prior -39.95%
Calls: +0.21%
Puts: -63.02%
Prior 7-Day Total $10.88M
Calls: $6.78M (62%)
Puts: $4.10M (38%)
Prior 7-Day Average $1.55M
Calls: $968.9K (62%)
Puts: $585.9K (38%)
Current vs Prior 7-Day Avg -58.99%
Calls: -59.92%
Puts: -57.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.27
Prior (08/14) 2.31
Current vs Prior -88.17%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -71.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 976
Calls: 860 (88%)
Puts: 116 (12%)
Prior (08/14) 387
Calls: 260 (67%)
Puts: 127 (33%)
Current vs Prior +152.20%
Prior 7-Day Total 4,930
Calls: 3,195 (65%)
Puts: 1,735 (35%)
Prior 7-Day Average 704
Calls: 456 (65%)
Puts: 247 (35%)
Current vs Prior 7-Day Avg +38.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.02% | 8.64%4.02% | 8.64%
Prior 4.36% | 9.16%4.36% | 9.16%
Current vs Prior -7.86% | -5.73%-7.86% | -5.73%
Prior 7-Day Avg 5.57% | 10.30%5.57% | 10.30%
Current vs 7-Day Avg -27.85% | -16.11%-27.85% | -16.11%
Prior 7-Day Eod 4.36% | 9.16%4.36% | 9.16%
Current vs 7-Day Eod -7.86% | -5.73%-7.86% | -5.73%
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 14.68% | 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 bullish flow with 61% call dollar volume ($388.3K). Extreme bullish P/C ratio of 0.27 - heavy call buying (161 calls vs 44 puts). P/C ratio dropping 88% - sentiment shifting bullish. Call-heavy open interest (860 calls vs 116 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.64, highest 0.83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2128.0034.80$31.4021.7%100.83--
$600.00Sep 1855.8062.00$58.9010.5%10.81--
$640.00Sep 1828.9034.10$31.5016.5%20.59--
$650.00Sep 1824.4030.40$27.4021.9%10.5317
$650.00Aug 218.8012.40$10.6034.0%840.5296
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Sep 1847.0052.50$49.7511.1%10.70--
$680.00Sep 1840.8045.90$43.3511.8%20.6521
$670.00Sep 1833.0039.30$36.1517.4%10.609
$660.00Sep 1827.3032.80$30.0518.3%20.545

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 155, top 84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 218.8012.40$10.6034.0%840.5296
$680.00Sep 1813.5016.90$15.2022.4%200.35426
$620.00Aug 2128.0034.80$31.4021.7%100.83--
$730.00Sep 181.707.80$4.75128.4%50.143
$670.00Aug 211.805.20$3.5097.1%30.242
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 210.002.50$1.25200.0%50.07--
$630.00Aug 211.806.90$4.35117.2%30.2452
$610.00Aug 210.302.00$1.15147.8%20.081
$640.00Sep 1817.0022.20$19.6026.5%20.4114
$660.00Sep 1827.3032.80$30.0518.3%20.545

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 22.8%, max 40.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$680.00Aug 21Sep 1849.1%34.9%40.5%21457
$650.00Aug 21Sep 1837.4%32.5%14.9%85113
$660.00Aug 21Sep 1839.0%34.5%13.1%249
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 90.84, avg 10.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$680.00$770.00Aug 21$0.98$89.02$0.9820%90.84$680.98
$730.00$770.00Sep 18$1.42$38.58$1.4214%27.17$731.42
$640.00$650.00Sep 18$4.10$5.90$4.1059%1.44$644.10
$720.00$730.00Sep 18$0.75$9.25$0.7517%12.33$720.75
$670.00$680.00Sep 18$3.05$6.95$3.0541%2.28$673.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$620.00Aug 21$1.00$9.00$1.0024%9.00$629.00
$690.00$680.00Sep 18$6.40$3.60$6.4070%0.56$683.60
$670.00$660.00Sep 18$6.10$3.90$6.1060%0.64$663.90
$660.00$640.00Sep 18$10.45$9.55$10.4554%0.91$649.55
$620.00$610.00Aug 21$2.20$7.80$2.2018%3.55$617.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.28, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$680.00$700.00Sep 18$6.00$6.00$14.0064%0.43$686.00
$660.00$670.00Aug 21$3.00$3.00$7.0063%0.43$663.00
$650.00$660.00Sep 18$5.15$5.15$4.8548%1.06$655.15
$700.00$720.00Sep 18$3.70$3.70$16.3075%0.23$703.70
$650.00$660.00Aug 21$4.10$4.10$5.9048%0.69$654.10
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$610.00Aug 21$2.20$2.20$7.8082%0.28$617.80
$630.00$620.00Aug 21$1.00$1.00$9.0076%0.11$629.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $16.27, cheapest $16.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Aug 21Sep 18$16.8037.4%32.5%
$660.00Aug 21Sep 18$15.7539.0%34.5%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.35% of stock, avg 7.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$620.00Aug 21$31.40$3.35$34.75$585.25$654.755.35%
$640.00Sep 18$31.50$19.60$51.10$588.90$691.107.87%
$660.00Sep 18$22.25$30.05$52.30$607.70$712.308.05%
$670.00Sep 18$18.25$36.15$54.40$615.60$724.408.38%
$680.00Sep 18$15.20$43.35$58.55$621.45$738.559.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.58% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$770.00$610.00Aug 21$2.60$1.15$3.75$606.25$773.75
$770.00$600.00Aug 21$2.60$1.25$3.85$596.15$773.85
$680.00$610.00Aug 21$3.58$1.15$4.73$605.27$684.73
$680.00$600.00Aug 21$3.58$1.25$4.83$595.17$684.83
$670.00$610.00Aug 21$3.50$1.15$4.65$605.35$674.65
$670.00$600.00Aug 21$3.50$1.25$4.75$595.25$674.75
$770.00$620.00Aug 21$2.60$3.35$5.95$614.05$775.95
$680.00$620.00Aug 21$3.58$3.35$6.93$613.07$686.93
$670.00$620.00Aug 21$3.50$3.35$6.85$613.15$676.85
$670.00$630.00Aug 21$3.50$4.35$7.85$622.15$677.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.04, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
610/620680/770Aug 21$3.18$86.8262%0.04$616.82$683.18
620/630680/770Aug 21$1.98$88.0256%0.02$628.02$681.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 8.09, cheapest $0.95)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$650.00$660.00$670.00Aug 21$1.10$8.9028%8.09
$680.00$700.00$720.00Sep 18$2.30$17.7019%7.70
$660.00$670.00$680.00Sep 18$0.95$9.0511%9.53
$650.00$660.00$670.00Sep 18$1.15$8.8512%7.70
$660.00$670.00$680.00Aug 21$3.08$6.9217%2.25
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$670.00$680.00Sep 18$1.10$8.9011%8.09
$600.00$610.00$620.00Aug 21$2.30$7.7010%3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-4.10, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$640.001:2Sep 18-$4.10$35.90
$680.00$770.001:2Aug 21-$1.62$88.38
$680.00$700.001:2Sep 18-$3.20$16.80
$730.00$770.001:2Sep 18-$1.91$38.09
$660.00$670.001:2Aug 21-$0.50$9.50
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$660.00$640.001:2Sep 18-$9.15$10.85
$630.00$620.001:2Aug 21-$2.35$7.65
$610.00$600.001:2Aug 21-$1.35$8.65
$620.00$610.001:2Aug 21$1.05$8.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 3.76%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Sep 18$24.400.530.1%3.76%3.86%117
$670.00Sep 18$15.800.413.2%2.43%5.61%1--
$680.00Sep 18$13.500.354.7%2.08%6.80%20426
$660.00Sep 18$18.800.471.6%2.90%4.54%149
$700.00Sep 18$7.000.257.8%1.08%8.88%117
$720.00Sep 18$3.600.1710.9%0.55%11.44%35
$730.00Sep 18$1.700.1412.4%0.26%12.68%53
$770.00Sep 18$0.650.0918.6%0.10%18.68%1--
$650.00Aug 21$8.800.520.1%1.36%1.46%8496
$660.00Aug 21$4.500.371.6%0.69%2.33%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. 198 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 $460.00 08-21 call last traded $55.00 on 08/03 (now $186.50/$192.40) — try a limit near $186.50. Also watch the $500.00 08-21 call last traded $146.00 on 08/06 (now $146.70/$152.50) — try a limit near $146.70; the $500.00 09-18 call last traded $101.40 on 08/06 (now $148.20/$154.40) — try a limit near $148.20. Most tradeable put: the $680.00 03-19 put last traded $103.25 on 08/07 (now $88.00/$94.60) — try a limit near $91.30.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$8.80$12.40$10.60$15.10 08/07$2.88–$35.70$10.6096
$650.00Sep 18$24.40$30.40$27.40$28.70 08/07$2.40–$48.30$27.4017
$650.00Dec 18$61.00$67.20$64.10$66.10 08/07$5.73–$85.00$64.10--
$640.00Aug 21$13.40$19.20$16.30$20.30 08/07$2.40–$44.35$16.30--
$640.00Sep 18$28.90$34.10$31.50$1.35 06/26$2.40–$55.65$28.90--
$640.00Dec 18$66.00$71.60$68.80$71.00 08/07$6.60–$90.45$68.80--
$640.00Mar 19$90.00$96.80$93.40$79.85 08/06$15.60–$115.85$90.00--
$660.00Sep 18$18.80$25.70$22.25$2.30 07/23$0.90–$42.15$18.8049
$660.00Dec 18$57.70$62.80$60.25$38.65 08/06$4.55–$79.60$57.70--
$630.00Aug 21$20.70$27.00$23.85$26.05 08/07$2.40–$54.00$23.85--
$630.00Sep 18$34.30$41.00$37.65$39.80 08/07$2.40–$63.55$37.65--
$630.00Dec 18$71.00$77.60$74.30$72.82 08/07$7.40–$96.95$72.82--
$670.00Sep 18$15.80$20.70$18.25$12.40 08/06$2.40–$36.90$15.80--
$670.00Dec 18$53.10$58.20$55.65--$55.65–$68.95$53.103
$670.00Aug 21$1.80$5.20$3.50--$3.50–$3.50—$1.802
$620.00Aug 21$28.00$34.80$31.40$25.00 08/07$2.15–$62.90$28.00--
$620.00Sep 18$40.90$48.00$44.45$39.04 08/06$2.40–$71.75$40.90--
$620.00Dec 18$76.10$82.30$79.20$81.10 08/07$8.75–$102.90$79.20--
$620.00Mar 19$101.10$107.50$104.30$108.35 08/07$17.90–$127.05$104.30--
$680.00Aug 21$0.95$6.20$3.58$7.70 08/07$3.58–$14.30$3.5831
$680.00Sep 18$13.50$16.90$15.20$17.80 08/07$1.85–$31.65$15.20426
$680.00Dec 18$48.00$54.20$51.10$53.00 08/07$3.90–$69.20$51.10105
$610.00Aug 21$38.40$43.80$41.10$12.10 08/06$1.55–$72.80$38.40--
$610.00Sep 18$47.70$54.00$50.85$51.52 08/06$2.40–$79.60$50.85--
$610.00Mar 19$106.00$112.30$109.15$104.50 08/07$19.55–$132.65$106.00--
$690.00Sep 18$10.00$14.20$12.10$16.54 08/07$0.98–$27.00$12.10--
$600.00Aug 21$47.10$53.00$50.05$32.00 08/06$2.40–$82.65$47.10--
$600.00Sep 18$55.80$62.00$58.90$57.68 08/06$2.40–$87.85$57.68--
$600.00Dec 18$88.00$94.20$91.10$87.40 08/06$10.30–$116.75$88.00--
$600.00Mar 19$111.70$118.30$115.00$23.94 07/22$21.65–$139.35$111.70--
$700.00Sep 18$7.00$11.40$9.20$14.13 08/07$0.50–$22.25$9.2017
$700.00Dec 18$42.40$46.90$44.65$39.37 08/06$3.50–$60.05$42.40--
$700.00Mar 19$64.50$70.70$67.60$70.80 08/07$15.60–$86.10$67.60--
$590.00Aug 21$57.40$64.40$60.90$4.25 07/06$1.13–$92.15$57.40--
$590.00Sep 18$63.40$70.00$66.70$62.96 08/06$2.42–$96.80$63.40--
$590.00Dec 18$94.00$100.20$97.10$22.00 07/23$12.55–$123.50$94.00--
$590.00Mar 19$117.40$124.10$120.75$124.40 08/07$23.55–$145.65$120.75--
$710.00Sep 18$5.20$9.40$7.30$11.00 08/06$1.05–$18.60$7.30--
$580.00Aug 21$67.30$72.90$70.10$66.40 08/06$1.27–$102.00$67.30--
$580.00Sep 18$73.00$79.00$76.00$74.20 08/06$3.28–$105.90$74.20--
$580.00Dec 18$100.00$107.10$103.55$101.58 08/07$14.75–$131.00$101.58--
$720.00Sep 18$3.60$7.40$5.50$11.70 08/06$0.85–$15.65$5.505
$720.00Dec 18$34.10$40.10$37.10$3.20 07/20$2.42–$51.90$34.10--
$720.00Mar 19$58.00$64.50$61.25$60.00 08/07$13.65–$77.70$60.00--
$570.00Aug 21$77.00$82.70$79.85$70.68 08/07$1.15–$111.65$77.00--
$570.00Sep 18$81.00$87.70$84.35$85.62 08/06$3.53–$115.50$84.35--
$570.00Dec 18$107.00$113.90$110.45$108.99 08/06$15.30–$137.75$108.99--
$570.00Mar 19$130.00$136.30$133.15$116.00 08/07$27.50–$159.10$130.00--
$730.00Sep 18$1.70$7.80$4.75$9.17 08/07$1.43–$11.85$4.753
$560.00Aug 21$86.90$92.70$89.80$65.00 08/07$2.40–$121.60$86.90--
$560.00Sep 18$90.40$96.80$93.60$5.00 06/23$3.88–$124.75$90.40--
$560.00Dec 18$114.30$121.20$117.75$33.50 07/24$17.35–$145.45$114.30--
$740.00Sep 18$1.45$7.20$4.33$8.60 08/06$0.75–$10.60$4.33--
$740.00Dec 18$29.90$35.30$32.60$2.50 07/20$2.42–$45.25$29.90--
$550.00Aug 21$96.40$102.60$99.50$95.60 08/06$2.42–$131.50$96.40--
$550.00Sep 18$100.20$106.00$103.10$95.60 08/06$4.60–$134.55$100.20--
$550.00Dec 18$121.00$128.80$124.90$39.25 07/07$19.35–$153.35$121.00--
$550.00Mar 19$142.00$148.80$145.40$40.00 07/16$31.80–$173.05$142.00--
$540.00Aug 21$106.60$112.50$109.55$84.44 08/06$2.40–$141.75$106.60--
$540.00Sep 18$109.30$116.90$113.10$54.00 08/06$5.58–$144.40$109.30--
$540.00Dec 18$129.00$136.40$132.70$110.50 08/06$21.40–$161.35$129.00--
$760.00Dec 18$25.70$30.00$27.85$18.10 08/06$2.40–$38.30$25.705
$760.00Mar 19$44.60$51.20$47.90$45.90 08/06$14.85–$62.35$45.90--
$530.00Aug 21$116.60$122.50$119.55$115.15 08/06$3.43–$151.70$116.60--
$530.00Sep 18$118.90$126.50$122.70$20.00 07/24$7.25–$153.75$118.90--
$520.00Aug 21$126.60$132.50$129.55$118.68 08/07$3.93–$161.55$126.60--
$520.00Sep 18$128.60$135.50$132.05$10.00 07/21$9.05–$163.65$128.60--
$520.00Dec 18$144.40$152.50$148.45$79.50 08/06$25.85–$177.60$144.40--
$780.00Dec 18$20.30$26.30$23.30$23.80 08/07$2.40–$32.75$23.304
$510.00Aug 21$136.70$142.50$139.60$129.65 08/06$5.10–$171.65$136.70--
$510.00Sep 18$139.00$144.60$141.80$15.39 06/25$11.05–$173.55$139.00--
$510.00Dec 18$153.00$160.60$156.80$137.00 08/06$29.70–$186.50$153.00--
$510.00Mar 19$170.20$177.50$173.85$153.00 08/07$42.95–$202.60$170.20--
$500.00Aug 21$146.70$152.50$149.60$146.00 08/06$7.00–$181.65$146.7032
$500.00Sep 18$148.20$154.40$151.30$101.40 08/06$13.70–$183.50$148.2011
$500.00Dec 18$161.60$169.30$165.45$160.00 08/06$32.35–$195.25$161.60--
$800.00Dec 18$17.10$21.90$19.50$20.50 08/07$2.40–$27.80$19.5015
$490.00Aug 21$156.30$162.40$159.35$45.23 08/04$9.00–$191.65$156.30--
$490.00Sep 18$158.00$164.00$161.00$28.60 06/23$16.25–$193.45$158.00--
$490.00Dec 18$170.20$177.70$173.95$154.50 08/06$34.85–$203.85$170.20--
$480.00Aug 21$166.20$172.40$169.30$40.41 08/03$10.95–$201.60$166.20--
$480.00Sep 18$167.60$175.70$171.65$125.00 08/06$18.75–$203.40$167.60--
$480.00Dec 18$179.00$186.60$182.80$152.30 08/06$38.50–$212.75$179.00--
$820.00Dec 18$13.10$18.30$15.70$2.65 08/03$2.40–$23.95$13.1016
$470.00Aug 21$176.50$182.40$179.45$41.50 07/29$14.85–$211.60$176.50--
$470.00Sep 18$177.80$184.00$180.90$109.40 08/06$22.15–$213.35$177.80--
$470.00Dec 18$187.80$195.70$191.75$140.00 08/06$42.80–$222.40$187.80--
$460.00Aug 21$186.50$192.40$189.45$55.00 08/03$18.45–$221.60$186.504
$460.00Sep 18$187.70$193.90$190.80$118.20 08/06$25.35–$223.30$187.70--
$460.00Dec 18$197.00$204.50$200.75$77.18 07/29$46.85–$231.55$197.00--
$460.00Mar 19$209.60$216.30$212.95$63.37 07/21$60.65–$243.45$209.60--
$840.00Dec 18$12.30$17.00$14.65$12.20 08/07$2.40–$20.35$12.3019
$450.00Aug 21$196.20$202.40$199.30$53.00 07/10$22.80–$231.60$196.20--
$450.00Sep 18$197.60$203.80$200.70$192.00 08/07$29.85–$233.25$197.60--
$450.00Dec 18$205.90$213.90$209.90$198.90 08/06$50.15–$240.55$205.90--
$450.00Mar 19$218.00$224.40$221.20$211.10 08/06$65.25–$251.55$218.00--
$440.00Aug 21$206.20$212.40$209.30$34.80 06/25$26.70–$241.60$206.20--
$440.00Sep 18$207.30$215.30$211.30$75.00 07/07$34.85–$243.25$207.30--
$860.00Dec 18$8.20$13.50$10.85$1.90 08/03$1.45–$16.50$8.20--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$7.60$12.00$9.80$18.00 08/07$4.43–$132.65$9.80--
$650.00Sep 18$22.00$27.20$24.60$39.85 08/06$16.60–$209.20$24.60--
$650.00Dec 18$54.00$58.30$56.15--$56.15–$56.15—$54.003
$640.00Aug 21$3.70$8.00$5.85$27.80 08/06$3.22–$199.60$5.85--
$640.00Sep 18$17.00$22.20$19.60$141.00 07/24$13.40–$200.00$19.6014
$640.00Dec 18$48.00$52.90$50.45$67.83 08/06$42.05–$200.70$50.45--
$660.00Sep 18$27.30$32.80$30.05$212.90 07/20$19.90–$219.45$30.055
$630.00Aug 21$1.80$6.90$4.35$10.50 08/07$1.85–$189.60$4.3552
$630.00Sep 18$13.40$17.10$15.25$27.30 08/07$10.45–$189.55$15.25--
$630.00Dec 18$43.00$47.50$45.25$66.00 08/06$38.10–$191.55$45.25--
$670.00Sep 18$33.00$39.30$36.15--$26.05–$36.15$33.009
$620.00Aug 21$0.90$5.80$3.35$11.40 08/07$1.58–$179.60$3.352
$620.00Sep 18$10.40$13.80$12.10$30.63 08/06$7.65–$179.45$12.10--
$620.00Dec 18$39.00$43.10$41.05$53.13 08/06$34.05–$182.00$41.05--
$680.00Sep 18$40.80$45.90$43.35$58.48 08/06$28.50–$240.00$43.3521
$680.00Mar 19$88.00$94.60$91.30$103.25 08/07$79.65–$241.55$91.303
$610.00Aug 21$0.30$2.00$1.15$14.50 08/06$1.15–$169.60$1.151
$610.00Sep 18$7.90$11.00$9.45$28.70 08/06$5.50–$170.00$9.45--
$610.00Dec 18$34.00$40.40$37.20$48.43 08/06$30.70–$172.50$37.20--
$690.00Sep 18$47.00$52.50$49.75$189.00 07/24$34.10–$250.00$49.75--
$600.00Sep 18$6.00$8.60$7.30$14.50 08/07$4.93–$160.00$7.30--
$600.00Dec 18$30.00$35.30$32.65$46.88 08/06$27.25–$163.50$32.65--
$590.00Sep 18$4.00$6.00$5.00$20.90 08/06$3.20–$150.05$5.00--
$710.00Sep 18$63.00$69.80$66.40$138.40 08/06$45.60–$270.00$66.40--
$580.00Aug 21$0.00$5.30$2.65$4.15 08/07$0.68–$139.60$2.65--
$580.00Sep 18$1.55$7.70$4.63$12.20 08/07$3.53–$139.85$4.63--
$580.00Dec 18$23.00$29.00$26.00$35.76 08/06$21.40–$146.10$26.00--
$580.00Mar 19$40.00$47.00$43.50$54.00 08/06$37.85–$152.45$43.50--
$720.00Sep 18$71.20$78.30$74.75$135.00 08/06$52.80–$280.00$74.75--
$720.00Mar 19$113.00$119.60$116.30--$116.30–$116.30—$113.001
$570.00Aug 21$0.00$3.40$1.70$6.90 08/06$0.48–$129.60$1.70--
$570.00Sep 18$0.20$7.10$3.65$11.50 08/07$2.85–$130.75$3.65--
$570.00Dec 18$20.00$26.50$23.25$32.17 08/06$18.95–$137.95$23.25--
$560.00Aug 21$0.00$2.05$1.02$1.00 08/07$0.60–$119.60$1.00--
$560.00Sep 18$0.20$10.00$5.10$9.00 08/06$1.90–$120.85$5.10--
$560.00Dec 18$17.00$22.50$19.75$47.00 08/06$17.00–$129.70$19.75--
$740.00Sep 18$89.40$94.30$91.85$154.00 08/06$67.00–$300.00$91.85--
$550.00Sep 18$0.00$6.10$3.05$8.91 08/06$2.90–$111.75$3.05--
$550.00Dec 18$14.10$20.80$17.45$82.00 07/02$14.15–$120.40$17.45--
$540.00Aug 21$0.00$5.20$2.60$2.41 08/06$2.15–$100.15$2.41--
$540.00Sep 18$0.00$5.90$2.95$4.11 08/07$2.80–$102.85$2.95--
$540.00Dec 18$12.00$18.50$15.25$27.20 08/06$12.70–$112.35$15.25--
$760.00Sep 18$108.60$114.90$111.75$124.34 08/06$83.70–$320.00$111.75--
$530.00Aug 21$0.00$5.10$2.55$2.20 08/06$2.00–$90.55$2.20--
$530.00Sep 18$0.00$5.60$2.80$85.49 06/26$1.50–$94.00$2.80--
$530.00Dec 18$9.40$16.90$13.15$67.40 07/06$10.95–$104.35$13.15--
$530.00Mar 19$23.40$29.70$26.55$31.85 08/06$24.05–$112.95$26.55--
$520.00Aug 21$0.00$6.80$3.40$24.70 08/05$2.60–$81.60$3.40--
$520.00Sep 18$0.00$5.60$2.80$4.30 08/07$0.75–$85.05$2.80--
$520.00Dec 18$8.10$15.00$11.55$89.74 06/26$9.60–$97.10$11.55--
$510.00Aug 21$0.00$5.40$2.70$0.05 08/06$1.75–$72.65$0.05--
$500.00Aug 21$0.00$3.50$1.75$1.60 08/06$1.00–$64.00$1.60--
$500.00Sep 18$0.00$5.40$2.70$3.90 08/06$0.43–$68.40$2.70--
$500.00Dec 18$5.30$11.40$8.35$14.60 08/06$7.15–$82.90$8.35--
$500.00Mar 19$16.00$23.60$19.80$27.44 08/06$17.80–$91.95$19.80--
$800.00Sep 18$146.30$154.90$150.60$164.60 08/06$119.90–$360.00$150.60--
$490.00Aug 21$0.00$10.00$5.00$25.00 07/29$2.70–$55.75$5.00--
$490.00Sep 18$0.00$5.30$2.65$25.48 06/10$2.60–$61.05$2.65--
$490.00Dec 18$6.50$10.00$8.25$13.39 08/06$5.95–$75.60$8.25--
$480.00Aug 21$0.00$10.00$5.00$3.38 08/07$1.00–$47.95$3.38--
$480.00Sep 18$0.00$5.20$2.60$1.30 08/07$1.05–$54.20$1.30--
$480.00Dec 18$3.30$9.20$6.25$22.82 08/06$5.25–$69.25$6.25--
$470.00Aug 21$0.00$10.00$5.00$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$2.60$8.00$5.30$11.85 08/06$4.65–$62.85$5.30--
$460.00Aug 21$0.00$10.00$5.00$5.50 08/05$2.70–$34.80$5.00--
$460.00Sep 18$0.00$5.20$2.60$14.90 07/28$2.05–$41.65$2.60--
$460.00Dec 18$1.70$7.50$4.60$8.40 08/07$4.20–$57.75$4.60--
$460.00Mar 19$9.50$14.70$12.10$42.36 08/03$10.95–$66.70$12.10--
$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$1.20$7.20$4.20$8.05 08/06$3.73–$50.50$4.20--
$450.00Mar 19$8.00$14.60$11.30$14.74 08/07$9.85–$61.70$11.305
$440.00Aug 21$0.00$10.00$5.00$2.35 08/06$1.30–$23.45$2.35--
$440.00Sep 18$0.00$5.10$2.55$12.30 07/27$1.50–$29.80$2.55--
$440.00Dec 18$0.60$6.80$3.70$6.10 08/06$3.30–$45.35$3.70--
$430.00Aug 21$0.00$10.00$5.00$1.50 08/05$1.50–$17.55$1.50--
$430.00Dec 18$0.30$9.60$4.95$20.60 08/03$3.15–$40.90$4.95--
$430.00Mar 19$4.80$12.00$8.40$12.00 08/06$7.00–$52.20$8.40--
$420.00Aug 21$0.00$10.00$5.00$10.40 07/22$3.08–$13.55$5.00--
$420.00Sep 18$0.00$5.10$2.55$9.30 07/24$2.55–$20.55$2.55--
$420.00Dec 18$0.10$6.30$3.20$4.40 08/07$3.00–$37.30$3.20--
$410.00Aug 21$0.00$10.00$5.00$0.03 08/06$0.98–$10.65$0.03--
$410.00Sep 18$0.00$5.30$2.65$7.80 07/31$2.60–$17.10$2.65--
$410.00Dec 18$1.30$6.10$3.70$3.72 08/06$2.98–$32.25$3.70--
$400.00Aug 21$0.00$10.00$5.00$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$0.70$6.00$3.35$3.39 08/07$1.45–$28.70$3.35--
$400.00Mar 19$2.95$8.80$5.88$8.00 08/07$4.95–$38.70$5.88--
$390.00Aug 21$0.00$10.00$5.00$0.95 08/03$2.40–$6.60$0.95--
$390.00Sep 18$0.00$5.30$2.65$13.80 06/25$2.60–$11.10$2.65--
$380.00Aug 21$0.00$8.60$4.30$2.40 07/23$2.40–$5.00$2.40--
$380.00Sep 18$0.00$5.30$2.65$10.15 06/25$2.65–$9.00$2.65--
$370.00Aug 21$0.00$8.60$4.30$1.60 07/27$1.35–$5.00$1.60--
$370.00Mar 19$0.80$7.20$4.00$4.94 08/06$3.58–$28.10$4.00--
$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$1.05–$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 161
Total Puts 44
Put/Call Ratio 0.27
Net Difference 117

Prior's Put/Call Breakdown

Total Calls 42
Total Puts 97
Put/Call Ratio 2.31
Net Difference -55

Prior 7-Day Put/Call Summary

Total Calls 1,548
Total Puts 1,251
Average Put/Call Ratio 0.97
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