Tour v509
CACI
CACI INTL INC A
$656.06 +1.03%
(8/17 18:16) ◀
|
Tuesday, August 18, 2026 (6:17pm)
January 2026
|
▶ (8/19 18:17)
◀ 8/18 18:17 ▶

Option Volume

Detail
ℹ
Current (08/18) 225
Calls: 188 (84%)
Puts: 37 (16%)
Prior (08/17) 205
Calls: 161 (79%)
Puts: 44 (21%)
Current vs Prior +9.76%
Calls: +16.77% (Calls)
Puts: -15.91% (Puts)
Prior 7-Day Total 2,016
Calls: 1,341 (67%)
Puts: 675 (33%)
Prior 7-Day Average 288
Calls: 191 (67%)
Puts: 96 (33%)
Current vs Prior 7-Day Avg -21.88%
Calls: -1.86%
Puts: -61.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $764.4K
Calls: $676.6K (89%)
Puts: $87.8K (11%)
Prior (08/17) $637.7K
Calls: $388.3K (61%)
Puts: $249.3K (39%)
Current vs Prior +19.87%
Calls: +74.24%
Puts: -64.79%
Prior 7-Day Total $7.78M
Calls: $5.21M (67%)
Puts: $2.57M (33%)
Prior 7-Day Average $1.11M
Calls: $743.7K (67%)
Puts: $367.7K (33%)
Current vs Prior 7-Day Avg -31.23%
Calls: -9.03%
Puts: -76.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.20
Prior (08/17) 0.27
Current vs Prior -27.99%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -74.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 176
Calls: 142 (81%)
Puts: 34 (19%)
Prior (08/17) 976
Calls: 860 (88%)
Puts: 116 (12%)
Current vs Prior -81.97%
Prior 7-Day Total 4,464
Calls: 3,172 (71%)
Puts: 1,292 (29%)
Prior 7-Day Average 637
Calls: 453 (71%)
Puts: 184 (29%)
Current vs Prior 7-Day Avg -72.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.61% | 8.58%3.61% | 8.58%
Prior 4.02% | 8.64%4.02% | 8.64%
Current vs Prior -10.13% | -0.67%-10.13% | -0.67%
Prior 7-Day Avg 5.02% | 9.74%5.02% | 9.74%
Current vs 7-Day Avg -27.99% | -11.89%-27.99% | -11.89%
Prior 7-Day Eod 4.02% | 8.64%4.02% | 8.64%
Current vs 7-Day Eod -10.13% | -0.67%-10.13% | -0.67%
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

Strong bullish conviction with 89% of dollar volume in calls ($676.6K) vs puts ($87.8K). Extreme bullish P/C ratio of 0.20 - heavy call buying (188 calls vs 37 puts). P/C ratio dropping 28% - sentiment shifting bullish. Call-heavy open interest (142 calls vs 34 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 4.3%, best 3.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21155.20161.20$158.203.8%40.9332
$510.00Aug 21145.20151.20$148.204.0%40.9360
$530.00Aug 21125.20131.60$128.405.0%10.92--
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 0.76, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 21155.20161.20$158.203.8%40.9332
$510.00Aug 21145.20151.20$148.204.0%40.9360
$530.00Aug 21125.20131.60$128.405.0%10.92--
$650.00Aug 2111.1017.30$14.2043.7%10.6621
$650.00Sep 1828.7033.10$30.9014.2%10.57--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 217.0012.00$9.5052.6%20.542

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 75, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 210.005.50$2.75200.0%200.15--
$740.00Sep 182.257.50$4.88107.6%200.14--
$700.00Sep 189.4013.30$11.3534.4%50.2916
$500.00Aug 21155.20161.20$158.203.8%40.9332
$510.00Aug 21145.20151.20$148.204.0%40.9360
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 184.806.80$5.8034.5%30.16--
$640.00Sep 1813.3018.80$16.0534.3%30.37--
$660.00Aug 217.0012.00$9.5052.6%20.542
$640.00Aug 210.454.30$2.38161.8%10.208
$610.00Sep 185.708.70$7.2041.7%10.202

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 7.9%, max 7.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Aug 21Sep 1834.6%32.0%7.9%221
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.42, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$720.00$740.00Sep 18$1.92$18.08$1.9220%9.42$721.92
$680.00$690.00Aug 21$0.50$9.50$0.5016%19.00$680.50
$650.00$670.00Sep 18$9.70$10.30$9.7057%1.06$659.70
$670.00$700.00Sep 18$9.85$20.15$9.8545%2.05$679.85
$700.00$720.00Sep 18$4.55$15.45$4.5529%3.40$704.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$610.00$600.00Sep 18$1.40$8.60$1.4020%6.14$608.60
$650.00$640.00Sep 18$4.40$5.60$4.4043%1.27$645.60
$640.00$630.00Sep 18$3.80$6.20$3.8037%1.63$636.20
$630.00$610.00Sep 18$5.05$14.95$5.0530%2.96$624.95
$660.00$640.00Aug 21$7.12$12.88$7.1254%1.81$652.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.34, avg 0.35)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$700.00$720.00Sep 18$4.55$4.55$15.4571%0.29$704.55
$670.00$700.00Sep 18$9.85$9.85$20.1555%0.49$679.85
$680.00$690.00Aug 21$0.50$0.50$9.5084%0.05$680.50
$720.00$740.00Sep 18$1.92$1.92$18.0880%0.11$721.92
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$630.00$610.00Sep 18$5.05$5.05$14.9570%0.34$624.95
$640.00$630.00Sep 18$3.80$3.80$6.2063%0.61$636.20
$650.00$640.00Sep 18$4.40$4.40$5.6057%0.79$645.60
$610.00$600.00Sep 18$1.40$1.40$8.6080%0.16$608.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $16.70, cheapest $16.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Aug 21Sep 18$16.7034.6%32.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.83% of stock, avg 7.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Sep 18$30.90$20.45$51.35$598.65$701.357.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.56% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$690.00$640.00Aug 21$1.30$2.38$3.68$636.32$693.68
$680.00$640.00Aug 21$1.80$2.38$4.18$635.82$684.18
$700.00$640.00Aug 21$2.75$2.38$5.13$634.87$705.13
$740.00$600.00Sep 18$4.88$5.80$10.68$589.32$750.68
$740.00$610.00Sep 18$4.88$7.20$12.08$597.92$752.08
$720.00$600.00Sep 18$6.80$5.80$12.60$587.40$732.60
$720.00$610.00Sep 18$6.80$7.20$14.00$596.00$734.00
$700.00$600.00Sep 18$11.35$5.80$17.15$582.85$717.15
$740.00$630.00Sep 18$4.88$12.25$17.13$612.87$757.13
$700.00$610.00Sep 18$11.35$7.20$18.55$591.45$718.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.92, avg credit $6.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
610/630700/720Sep 18$9.60$10.4041%0.92$620.40$709.60
610/630720/740Sep 18$6.97$13.0350%0.53$623.03$726.97
600/610700/720Sep 18$5.95$14.0551%0.42$604.05$705.95
600/610720/740Sep 18$3.32$16.6860%0.20$606.68$723.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 15.67, cheapest $0.60)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$700.00$720.00$740.00Sep 18$2.63$17.3714%6.60
$680.00$690.00$700.00Aug 21$1.95$8.052%4.13
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$630.00$640.00$650.00Sep 18$0.60$9.4013%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.50, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$700.001:2Sep 18-$1.50$28.50
$700.00$720.001:2Sep 18-$2.25$17.75
$680.00$690.001:2Aug 21-$0.80$9.20
$720.00$740.001:2Sep 18-$2.96$17.04
$650.00$670.001:2Sep 18-$11.50$8.50
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$630.00$610.001:2Sep 18-$2.15$17.85
$610.00$600.001:2Sep 18-$4.40$5.60
$640.00$630.001:2Sep 18-$8.45$1.55
$660.00$640.001:2Aug 21$4.74$15.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.84%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Sep 18$18.600.452.1%2.84%4.96%1--
$700.00Sep 18$9.400.296.7%1.43%8.13%516
$720.00Sep 18$4.900.209.8%0.75%10.49%26
$740.00Sep 18$2.250.1412.8%0.34%13.14%20--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 194 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 08-21 call last traded $146.00 on 08/06 (now $155.20/$161.20) — try a limit near $155.20. Also watch the $510.00 08-21 call last traded $129.65 on 08/06 (now $145.20/$151.20) — try a limit near $145.20; the $760.00 12-18 call last traded $18.10 on 08/06 (now $27.20/$32.50) — try a limit near $27.20. Most tradeable put: the $600.00 12-18 put last traded $46.88 on 08/06 (now $29.00/$33.00) — try a limit near $31.00.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Sep 18$23.10$28.20$25.65$2.30 07/23$0.90–$42.15$23.10--
$660.00Dec 18$61.40$67.20$64.30$38.65 08/06$8.40–$79.60$61.40--
$650.00Aug 21$11.10$17.30$14.20$15.10 08/07$2.88–$35.70$14.2021
$650.00Sep 18$28.70$33.10$30.90$28.70 08/07$2.40–$48.30$28.70--
$650.00Dec 18$66.00$71.80$68.90$66.10 08/07$9.15–$85.00$66.10--
$670.00Sep 18$18.60$23.80$21.20$12.40 08/06$2.40–$36.90$18.60--
$640.00Aug 21$18.50$23.40$20.95$20.30 08/07$2.40–$44.35$20.30--
$640.00Sep 18$34.30$40.20$37.25$1.35 06/26$2.40–$55.65$34.30--
$640.00Dec 18$71.00$76.70$73.85$71.00 08/07$10.50–$90.45$71.00--
$640.00Mar 19$94.00$102.70$98.35$79.85 08/06$20.15–$115.85$94.00--
$680.00Aug 21$0.00$3.60$1.80$7.70 08/07$1.80–$14.30$1.80--
$680.00Sep 18$14.70$19.70$17.20$17.80 08/07$1.85–$31.65$17.20--
$680.00Dec 18$51.80$58.10$54.95$53.00 08/07$6.50–$69.20$53.00--
$630.00Aug 21$26.00$31.30$28.65$26.05 08/07$2.40–$54.00$26.05--
$630.00Sep 18$41.00$46.60$43.80$39.80 08/07$2.40–$63.55$41.00--
$630.00Dec 18$75.00$83.30$79.15$72.82 08/07$11.50–$96.95$75.00--
$690.00Sep 18$12.00$16.20$14.10$16.54 08/07$0.98–$27.00$14.10--
$620.00Aug 21$35.70$41.80$38.75$25.00 08/07$2.15–$62.90$35.70--
$620.00Sep 18$47.90$53.00$50.45$39.04 08/06$3.45–$71.75$47.90--
$620.00Dec 18$81.00$88.90$84.95$81.10 08/07$13.20–$102.90$81.10--
$620.00Mar 19$105.00$112.40$108.70$108.35 08/07$24.45–$127.05$108.35--
$700.00Sep 18$9.40$13.30$11.35$14.13 08/07$0.50–$22.25$11.3516
$700.00Dec 18$44.70$50.10$47.40$39.37 08/06$5.65–$60.05$44.70--
$700.00Mar 19$69.80$75.20$72.50$70.80 08/07$15.60–$86.10$70.80--
$610.00Aug 21$45.50$51.60$48.55$12.10 08/06$1.55–$72.80$45.50--
$610.00Sep 18$54.30$60.60$57.45$51.52 08/06$3.48–$79.60$54.30--
$610.00Mar 19$110.00$118.50$114.25$104.50 08/07$25.40–$132.65$110.00--
$710.00Sep 18$7.30$10.80$9.05$11.00 08/06$1.05–$18.60$9.05--
$600.00Aug 21$55.40$61.40$58.40$32.00 08/06$2.40–$82.65$55.40--
$600.00Sep 18$62.90$68.30$65.60$57.68 08/06$3.03–$87.85$62.90--
$600.00Dec 18$94.20$100.30$97.25$87.40 08/06$15.45–$116.75$94.20--
$600.00Mar 19$116.00$123.80$119.90$23.94 07/22$27.55–$139.35$116.00--
$720.00Sep 18$4.90$8.70$6.80$11.70 08/06$0.85–$15.65$6.806
$720.00Dec 18$37.80$43.40$40.60$3.20 07/20$4.35–$51.90$37.80--
$720.00Mar 19$61.00$67.60$64.30$60.00 08/07$13.65–$77.70$61.00--
$590.00Aug 21$65.40$71.40$68.40$4.25 07/06$1.13–$92.15$65.40--
$590.00Sep 18$70.90$77.90$74.40$62.96 08/06$3.97–$96.80$70.90--
$590.00Dec 18$100.70$106.90$103.80$22.00 07/23$17.95–$123.50$100.70--
$590.00Mar 19$122.00$130.00$126.00$124.40 08/07$29.90–$145.65$124.40--
$730.00Sep 18$3.20$7.40$5.30$9.17 08/07$1.43–$11.85$5.30--
$580.00Aug 21$75.30$81.30$78.30$66.40 08/06$1.27–$102.00$75.30--
$580.00Sep 18$78.00$87.00$82.50$74.20 08/06$4.20–$105.90$78.00--
$580.00Dec 18$105.00$112.60$108.80$101.58 08/07$19.55–$131.00$105.00--
$740.00Sep 18$2.25$7.50$4.88$8.60 08/06$0.75–$10.60$4.88--
$740.00Dec 18$31.70$36.50$34.10$2.50 07/20$2.75–$45.25$31.70--
$570.00Aug 21$85.30$91.30$88.30$70.68 08/07$2.53–$111.65$85.30--
$570.00Sep 18$87.00$96.00$91.50$85.62 08/06$5.38–$115.50$87.00--
$570.00Dec 18$112.00$119.70$115.85$108.99 08/06$21.45–$137.75$112.00--
$570.00Mar 19$134.00$141.50$137.75$116.00 08/07$35.35–$159.10$134.00--
$560.00Aug 21$95.30$101.30$98.30$65.00 08/07$3.18–$121.60$95.30--
$560.00Sep 18$96.30$104.80$100.55$5.00 06/23$6.90–$124.75$96.30--
$560.00Dec 18$119.00$127.10$123.05$33.50 07/24$24.05–$145.45$119.00--
$760.00Dec 18$27.20$32.50$29.85$18.10 08/06$3.98–$38.30$27.207
$760.00Mar 19$47.10$55.20$51.15$45.90 08/06$14.85–$62.35$47.10--
$550.00Aug 21$105.30$111.20$108.25$95.60 08/06$4.80–$131.50$105.30--
$550.00Sep 18$105.50$114.00$109.75$95.60 08/06$7.65–$134.55$105.50--
$550.00Dec 18$127.00$134.60$130.80$39.25 07/07$26.15–$153.35$127.00--
$550.00Mar 19$147.00$154.80$150.90$40.00 07/16$40.65–$173.05$147.00--
$540.00Aug 21$115.20$121.80$118.50$84.44 08/06$4.30–$141.75$115.20--
$540.00Sep 18$115.30$124.00$119.65$54.00 08/06$10.20–$144.40$115.30--
$540.00Dec 18$135.00$142.50$138.75$110.50 08/06$29.10–$161.35$135.00--
$780.00Dec 18$22.50$26.60$24.55$23.80 08/07$2.40–$32.75$23.80--
$530.00Aug 21$125.20$131.60$128.40$115.15 08/06$7.55–$151.70$125.20--
$530.00Sep 18$125.00$134.00$129.50$20.00 07/24$12.35–$153.75$125.00--
$520.00Aug 21$135.20$141.20$138.20$118.68 08/07$9.00–$161.55$135.20--
$520.00Sep 18$135.10$143.30$139.20$10.00 07/21$13.90–$163.65$135.10--
$520.00Dec 18$151.00$157.90$154.45$79.50 08/06$35.05–$177.60$151.00--
$800.00Dec 18$18.50$24.00$21.25$20.50 08/07$2.40–$27.80$20.50--
$510.00Aug 21$145.20$151.20$148.20$129.65 08/06$10.70–$171.65$145.2060
$510.00Sep 18$145.10$153.00$149.05$15.39 06/25$17.40–$173.55$145.10--
$510.00Dec 18$160.70$167.10$163.90$137.00 08/06$38.35–$186.50$160.70--
$510.00Mar 19$176.10$183.80$179.95$153.00 08/07$54.50–$202.60$176.10--
$500.00Aug 21$155.20$161.20$158.20$146.00 08/06$13.05–$181.65$155.2032
$500.00Sep 18$155.70$162.90$159.30$101.40 08/06$20.45–$183.50$155.70--
$500.00Dec 18$169.60$175.70$172.65$160.00 08/06$42.00–$195.25$169.60--
$820.00Dec 18$14.70$18.90$16.80$2.65 08/03$2.40–$23.95$14.70--
$490.00Aug 21$165.20$171.20$168.20$45.23 08/04$16.85–$191.65$165.20--
$490.00Sep 18$164.20$173.00$168.60$28.60 06/23$25.10–$193.45$164.20--
$490.00Dec 18$178.40$184.50$181.45$154.50 08/06$45.75–$203.85$178.40--
$480.00Aug 21$175.20$181.20$178.20$40.41 08/03$19.80–$201.60$175.20--
$480.00Sep 18$174.50$183.00$178.75$125.00 08/06$28.55–$203.40$174.50--
$480.00Dec 18$184.80$193.40$189.10$152.30 08/06$50.15–$212.75$184.80--
$840.00Dec 18$11.80$16.50$14.15$12.20 08/07$2.40–$20.35$12.20--
$470.00Aug 21$185.20$191.20$188.20$41.50 07/29$25.50–$211.60$185.20--
$470.00Sep 18$184.40$193.00$188.70$109.40 08/06$34.20–$213.35$184.40--
$470.00Dec 18$193.80$202.40$198.10$140.00 08/06$54.40–$222.40$193.80--
$460.00Aug 21$195.20$201.20$198.20$55.00 08/03$29.65–$221.60$195.20--
$460.00Sep 18$195.30$202.50$198.90$118.20 08/06$39.05–$223.30$195.30--
$460.00Dec 18$202.90$211.50$207.20$77.18 07/29$59.30–$231.55$202.90--
$460.00Mar 19$215.00$223.50$219.25$63.37 07/21$75.70–$243.45$215.00--
$860.00Dec 18$8.00$15.70$11.85$1.90 08/03$1.45–$16.50$8.00--
$450.00Aug 21$205.20$211.10$208.15$53.00 07/10$35.95–$231.60$205.20--
$450.00Sep 18$204.00$212.50$208.25$192.00 08/07$43.30–$233.25$204.00--
$450.00Dec 18$212.20$220.70$216.45$198.90 08/06$64.20–$240.55$212.20--
$450.00Mar 19$224.00$231.90$227.95$211.10 08/06$80.55–$251.55$224.00--
$440.00Aug 21$215.20$221.10$218.15$34.80 06/25$41.80–$241.60$215.20--
$440.00Sep 18$214.20$223.00$218.60$75.00 07/07$49.20–$243.25$214.20--
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Sep 18$22.60$28.20$25.40$212.90 07/20$19.90–$193.05$25.40--
$660.00Aug 21$7.00$12.00$9.50--$9.50–$9.50—$7.002
$650.00Aug 21$2.25$7.10$4.68$18.00 08/07$4.43–$132.65$4.68--
$650.00Sep 18$17.60$23.30$20.45$39.85 08/06$16.60–$183.45$20.45--
$640.00Aug 21$0.45$4.30$2.38$27.80 08/06$2.38–$172.95$2.388
$640.00Sep 18$13.30$18.80$16.05$141.00 07/24$13.40–$173.25$16.05--
$640.00Dec 18$45.00$50.90$47.95$67.83 08/06$42.05–$176.55$47.95--
$680.00Sep 18$34.60$40.00$37.30$58.48 08/06$28.50–$212.95$37.30--
$680.00Mar 19$84.70$90.30$87.50$103.25 08/07$79.65–$219.05$87.50--
$630.00Aug 21$0.00$5.80$2.90$10.50 08/07$1.85–$163.00$2.90--
$630.00Sep 18$9.90$14.60$12.25$27.30 08/07$10.45–$163.80$12.2514
$630.00Dec 18$40.00$45.60$42.80$66.00 08/06$38.10–$168.30$42.80--
$690.00Sep 18$41.90$46.50$44.20$189.00 07/24$34.10–$222.95$44.20--
$620.00Aug 21$0.00$5.40$2.70$11.40 08/07$1.58–$152.90$2.70--
$620.00Sep 18$8.10$11.30$9.70$30.63 08/06$7.65–$153.70$9.70--
$620.00Dec 18$35.00$41.50$38.25$53.13 08/06$34.05–$160.65$38.25--
$610.00Aug 21$0.00$5.30$2.65$14.50 08/06$1.15–$143.45$2.65--
$610.00Sep 18$5.70$8.70$7.20$28.70 08/06$5.50–$144.50$7.202
$610.00Dec 18$32.00$37.60$34.80$48.43 08/06$30.70–$150.45$34.80--
$710.00Sep 18$55.80$61.00$58.40$138.40 08/06$45.60–$242.90$58.40--
$600.00Sep 18$4.80$6.80$5.80$14.50 08/07$4.93–$135.05$5.80--
$600.00Dec 18$29.00$33.00$31.00$46.88 08/06$27.25–$142.30$31.005
$720.00Sep 18$64.40$69.40$66.90$135.00 08/06$52.80–$252.90$66.90--
$590.00Sep 18$1.90$6.00$3.95$20.90 08/06$3.20–$125.85$3.95--
$580.00Aug 21$0.00$5.10$2.55$4.15 08/07$0.68–$114.40$2.55--
$580.00Sep 18$0.00$7.10$3.55$12.20 08/07$3.53–$115.75$3.55--
$580.00Dec 18$21.00$28.20$24.60$35.76 08/06$21.40–$126.70$24.60--
$580.00Mar 19$37.00$44.50$40.75$54.00 08/06$37.85–$134.55$40.75--
$740.00Sep 18$81.00$88.30$84.65$154.00 08/06$67.00–$272.90$84.65--
$570.00Aug 21$0.00$5.10$2.55$6.90 08/06$0.48–$105.15$2.55--
$570.00Sep 18$0.00$6.60$3.30$11.50 08/07$2.85–$107.00$3.30--
$570.00Dec 18$17.00$24.90$20.95$32.17 08/06$18.95–$118.70$20.95--
$560.00Aug 21$0.00$0.50$0.25$1.00 08/07$0.25–$95.60$0.25--
$560.00Sep 18$0.00$6.10$3.05$9.00 08/06$1.90–$98.50$3.05--
$560.00Dec 18$15.00$22.40$18.70$47.00 08/06$17.00–$110.05$18.70--
$760.00Sep 18$99.30$107.40$103.35$124.34 08/06$83.70–$292.90$103.35--
$550.00Sep 18$0.00$5.90$2.95$8.91 08/06$2.90–$90.05$2.95--
$550.00Dec 18$12.00$19.00$15.50$82.00 07/02$14.15–$103.10$15.50--
$540.00Aug 21$0.00$5.10$2.55$2.41 08/06$2.15–$77.75$2.41--
$540.00Sep 18$0.00$5.70$2.85$4.11 08/07$2.80–$81.85$2.85--
$540.00Dec 18$10.00$17.80$13.90$27.20 08/06$12.70–$95.80$13.90--
$530.00Aug 21$0.00$8.60$4.30$2.20 08/06$2.00–$68.40$2.20--
$530.00Sep 18$0.00$5.50$2.75$85.49 06/26$1.50–$73.35$2.75--
$530.00Dec 18$8.00$15.40$11.70$67.40 07/06$10.95–$88.35$11.70--
$530.00Mar 19$21.00$29.00$25.00$31.85 08/06$24.05–$99.15$25.00--
$520.00Aug 21$0.00$8.60$4.30$24.70 08/05$2.60–$60.95$4.30--
$520.00Sep 18$0.00$5.40$2.70$4.30 08/07$0.75–$66.10$2.70--
$520.00Dec 18$6.00$14.40$10.20$89.74 06/26$9.60–$82.20$10.20--
$800.00Sep 18$138.60$147.00$142.80$164.60 08/06$119.90–$332.90$142.80--
$510.00Aug 21$0.00$8.60$4.30$0.05 08/06$1.75–$53.65$0.05--
$500.00Aug 21$0.00$8.60$4.30$1.60 08/06$1.00–$46.50$1.60--
$500.00Sep 18$0.00$5.30$2.65$3.90 08/06$0.43–$52.80$2.65--
$500.00Dec 18$4.70$9.70$7.20$14.60 08/06$7.15–$69.00$7.203
$500.00Mar 19$14.00$22.30$18.15$27.44 08/06$17.80–$79.75$18.15--
$490.00Aug 21$0.00$8.60$4.30$25.00 07/29$2.70–$39.00$4.30--
$490.00Sep 18$0.00$5.20$2.60$25.48 06/10$2.60–$46.10$2.60--
$490.00Dec 18$3.70$9.90$6.80$13.39 08/06$5.95–$63.00$6.80--
$480.00Aug 21$0.00$8.60$4.30$3.38 08/07$1.00–$33.60$3.38--
$480.00Sep 18$0.00$5.20$2.60$1.30 08/07$1.05–$40.15$1.30--
$480.00Dec 18$2.75$8.80$5.78$22.82 08/06$5.25–$57.00$5.78--
$470.00Aug 21$0.00$8.60$4.30$2.35 08/06$1.55–$28.15$2.35--
$470.00Sep 18$0.00$5.20$2.60$3.11 08/06$2.60–$34.40$2.60--
$470.00Dec 18$0.10$10.00$5.05$11.85 08/06$4.65–$51.30$5.05--
$460.00Aug 21$0.00$8.60$4.30$5.50 08/05$2.70–$23.55$4.30--
$460.00Sep 18$0.00$5.20$2.60$14.90 07/28$2.05–$29.80$2.60--
$460.00Dec 18$1.40$7.30$4.35$8.40 08/07$4.20–$46.30$4.35--
$460.00Mar 19$7.00$15.20$11.10$42.36 08/03$10.95–$57.75$11.10--
$450.00Aug 21$0.00$8.60$4.30$6.40 08/03$2.65–$18.50$4.30--
$450.00Sep 18$0.00$5.10$2.55$1.20 08/07$0.80–$25.70$1.20--
$450.00Dec 18$0.45$7.10$3.78$8.05 08/06$3.73–$41.45$3.78--
$450.00Mar 19$6.90$13.50$10.20$14.74 08/07$9.85–$53.40$10.20--
$440.00Aug 21$0.00$8.60$4.30$2.35 08/06$1.30–$14.65$2.35--
$440.00Sep 18$0.00$5.10$2.55$12.30 07/27$1.50–$21.10$2.55--
$440.00Dec 18$0.00$6.70$3.35$6.10 08/06$3.30–$36.80$3.35--
$430.00Aug 21$0.00$1.10$0.55$1.50 08/05$0.55–$11.55$0.55--
$430.00Dec 18$0.10$6.40$3.25$20.60 08/03$3.15–$32.75$3.25--
$430.00Mar 19$3.20$11.50$7.35$12.00 08/06$7.00–$44.35$7.35--
$420.00Aug 21$0.00$8.60$4.30$10.40 07/22$3.08–$8.80$4.30--
$420.00Sep 18$0.00$5.10$2.55$9.30 07/24$2.55–$14.55$2.55--
$420.00Dec 18$0.00$6.20$3.10$4.40 08/07$3.00–$29.05$3.10--
$410.00Aug 21$0.00$8.60$4.30$0.03 08/06$0.98–$6.70$0.03--
$410.00Sep 18$0.00$5.10$2.55$7.80 07/31$2.55–$11.60$2.55--
$410.00Dec 18$0.15$6.00$3.08$3.72 08/06$2.98–$25.65$3.08--
$400.00Aug 21$0.00$8.50$4.25$1.00 08/03$0.68–$5.33$1.00--
$400.00Sep 18$0.00$5.10$2.55$5.83 07/24$2.55–$9.55$2.55--
$400.00Dec 18$0.00$5.90$2.95$3.39 08/07$1.45–$22.45$2.95--
$400.00Mar 19$0.45$8.30$4.38$8.00 08/07$4.38–$32.70$4.38--
$390.00Aug 21$0.00$8.50$4.25$0.95 08/03$2.40–$5.03$0.95--
$390.00Sep 18$0.00$5.10$2.55$13.80 06/25$2.55–$8.05$2.55--
$380.00Aug 21$0.00$8.50$4.25$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–$6.00$2.65--
$370.00Aug 21$0.00$8.50$4.25$1.60 07/27$1.35–$5.00$1.60--
$370.00Mar 19$0.00$7.00$3.50$4.94 08/06$3.50–$23.15$3.50--
$360.00Aug 21$0.00$8.50$4.25$2.50 06/30$2.40–$5.03$2.50--
$360.00Sep 18$0.00$5.10$2.55$4.66 07/24$2.40–$5.03$2.55--
$360.00Dec 18$0.00$5.50$2.75$1.90 08/06$1.05–$12.60$1.90--
$350.00Aug 21$0.00$8.50$4.25$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 188
Total Puts 37
Put/Call Ratio 0.20
Net Difference 151

Prior's Put/Call Breakdown

Total Calls 161
Total Puts 44
Put/Call Ratio 0.27
Net Difference 117

Prior 7-Day Put/Call Summary

Total Calls 1,341
Total Puts 675
Average Put/Call Ratio 0.76
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