Tour v526
CACI
CACI INTL INC A
$662.68 +1.01%
$669.53 (+1.03%)🌙
as of 08/19 06:17 PM
(8/18 18:17) ◀
|
Wednesday, August 19, 2026 (6:17pm)
January 2026
|
▶ (8/20 18:17)
◀ 8/19 18:17 ▶

Option Volume

Detail
ℹ
Current (08/19) 121
Calls: 45 (37%)
Puts: 76 (63%)
Prior (08/18) 225
Calls: 188 (84%)
Puts: 37 (16%)
Current vs Prior -46.22%
Calls: -76.06% (Calls)
Puts: +105.41% (Puts)
Prior 7-Day Total 1,963
Calls: 1,381 (70%)
Puts: 582 (30%)
Prior 7-Day Average 280
Calls: 197 (70%)
Puts: 83 (30%)
Current vs Prior 7-Day Avg -56.85%
Calls: -77.19%
Puts: -8.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/19) $421.8K
Calls: $62.6K (15%)
Puts: $359.2K (85%)
Prior (08/18) $764.4K
Calls: $676.6K (89%)
Puts: $87.8K (11%)
Current vs Prior -44.82%
Calls: -90.74%
Puts: +309.08%
Prior 7-Day Total $7.86M
Calls: $5.33M (68%)
Puts: $2.52M (32%)
Prior 7-Day Average $1.12M
Calls: $762.1K (68%)
Puts: $360.2K (32%)
Current vs Prior 7-Day Avg -62.42%
Calls: -91.78%
Puts: -0.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 1.69
Prior (08/18) 0.20
Current vs Prior +758.14%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +153.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/19) 764
Calls: 558 (73%)
Puts: 206 (27%)
Prior (08/18) 176
Calls: 142 (81%)
Puts: 34 (19%)
Current vs Prior +334.09%
Prior 7-Day Total 4,197
Calls: 3,095 (74%)
Puts: 1,102 (26%)
Prior 7-Day Average 599
Calls: 442 (74%)
Puts: 157 (26%)
Current vs Prior 7-Day Avg +27.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.09% | 8.50%3.09% | 8.50%
Prior 3.61% | 8.58%3.61% | 8.58%
Current vs Prior -14.58% | -1.00%-14.57% | -1.00%
Prior 7-Day Avg 4.58% | 9.34%4.58% | 9.34%
Current vs 7-Day Avg -32.60% | -9.06%-32.60% | -9.06%
Prior 7-Day Eod 3.61% | 8.58%3.61% | 8.58%
Current vs 7-Day Eod -14.58% | -1.00%-14.57% | -1.00%
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 bearish conviction with 85% of dollar volume in puts ($359.2K) vs calls ($62.6K). Below-average activity with volume down 46% vs prior. Extreme bearish P/C ratio of 1.69 - heavy put buying. P/C ratio rising 758% - increased hedging/bearish positioning.

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 -- 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. 4 found (avg delta 0.56, highest 0.61)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Sep 1830.2035.10$32.6515.0%10.61--
$660.00Aug 216.9012.00$9.4554.0%120.5752
$660.00Sep 1825.0031.20$28.1022.1%80.5450
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 1825.8030.60$28.2017.0%10.5210

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 67, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 216.9012.00$9.4554.0%120.5752
$670.00Aug 213.007.00$5.0080.0%120.371
$660.00Sep 1825.0031.20$28.1022.1%80.5450
$680.00Sep 1816.1021.40$18.7528.3%60.42446
$670.00Sep 1820.1026.20$23.1526.3%30.48--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 210.000.35$0.18194.4%50.025
$630.00Aug 210.001.20$0.60200.0%50.0651
$630.00Sep 187.9012.50$10.2045.1%20.2713
$640.00Sep 1812.1016.20$14.1529.0%20.3318
$650.00Sep 1815.4020.10$17.7526.5%20.3912

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 44.6%, max 61.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Aug 21Sep 1840.2%32.0%25.8%20102
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$640.00Aug 21Sep 1852.6%32.5%61.8%318
$650.00Aug 21Sep 1846.8%32.0%46.3%312

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.20, avg 7.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$650.00$660.00Sep 18$4.55$5.45$4.5561%1.20$654.55
$660.00$670.00Sep 18$4.95$5.05$4.9554%1.02$664.95
$660.00$670.00Aug 21$4.45$5.55$4.4557%1.25$664.45
$670.00$680.00Sep 18$4.40$5.60$4.4048%1.27$674.40
$680.00$730.00Sep 18$12.80$37.20$12.8042%2.91$692.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$630.00$620.00Sep 18$1.65$8.35$1.6527%5.06$628.35
$650.00$640.00Aug 21$1.47$8.53$1.4727%5.80$648.53
$630.00$600.00Aug 21$0.42$29.58$0.426%70.43$629.58
$650.00$640.00Sep 18$3.60$6.40$3.6039%1.78$646.40
$660.00$650.00Sep 18$4.60$5.40$4.6046%1.17$655.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.12, avg 0.38)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$730.00$770.00Sep 18$4.25$4.25$35.7582%0.12$734.25
$680.00$730.00Sep 18$12.80$12.80$37.2058%0.34$692.80
$670.00$680.00Sep 18$4.40$4.40$5.6052%0.79$674.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$640.00$630.00Sep 18$3.95$3.95$6.0567%0.65$636.05
$640.00$630.00Aug 21$1.78$1.78$8.2283%0.22$638.22
$620.00$600.00Sep 18$3.60$3.60$16.4078%0.22$616.40
$660.00$650.00Sep 18$4.60$4.60$5.4054%0.85$655.40
$650.00$640.00Sep 18$3.60$3.60$6.4061%0.56$646.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $18.40, cheapest $18.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$660.00Aug 21Sep 18$18.6540.2%32.0%
$670.00Aug 21Sep 18$18.1541.5%34.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 7.61% of stock, avg 7.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Sep 18$32.65$17.75$50.40$599.60$700.407.61%
$660.00Sep 18$28.10$22.35$50.45$609.55$710.457.61%
$670.00Sep 18$23.15$28.20$51.35$618.65$721.357.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.85% of stock, avg 3.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$670.00$630.00Aug 21$5.00$0.60$5.60$624.40$675.60
$670.00$640.00Aug 21$5.00$2.38$7.38$632.62$677.38
$670.00$650.00Aug 21$5.00$3.85$8.85$641.15$678.85
$770.00$620.00Sep 18$1.70$8.55$10.25$609.75$780.25
$770.00$630.00Sep 18$1.70$10.20$11.90$618.10$781.90
$730.00$620.00Sep 18$5.95$8.55$14.50$605.50$744.50
$730.00$630.00Sep 18$5.95$10.20$16.15$613.85$746.15
$770.00$640.00Sep 18$1.70$14.15$15.85$624.15$785.85
$730.00$640.00Sep 18$5.95$14.15$20.10$619.90$750.10
$770.00$650.00Sep 18$1.70$17.75$19.45$630.55$789.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.24, avg credit $7.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
600/620730/770Sep 18$7.85$32.1560%0.24$612.15$737.85
620/630730/770Sep 18$5.90$34.1056%0.17$624.10$735.90
630/640730/770Sep 18$8.20$31.8049%0.26$631.80$738.20

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
$660.00$670.00$680.00Sep 18$0.55$9.4512%17.18
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$640.00$650.00$660.00Sep 18$1.00$9.0013%9.00
$650.00$660.00$670.00Sep 18$1.25$8.7513%7.00
$620.00$630.00$640.00Sep 18$2.30$7.7011%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. 9 found (best net $-0.55, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$660.00$670.001:2Aug 21-$0.55$9.45
$680.00$730.001:2Sep 18$6.85$43.15
$730.00$770.001:2Sep 18$2.55$37.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$600.001:2Sep 18-$1.35$18.65
$650.00$640.001:2Aug 21-$0.91$9.09
$640.00$630.001:2Sep 18-$6.25$3.75
$630.00$620.001:2Sep 18-$6.90$3.10
$630.00$600.001:2Aug 21$0.24$29.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.03%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Sep 18$20.100.481.1%3.03%4.14%3--
$680.00Sep 18$16.100.422.6%2.43%5.04%6446
$730.00Sep 18$4.900.1810.2%0.74%10.90%28
$670.00Aug 21$3.000.371.1%0.45%1.56%121

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 $660.00 09-18 call last traded $2.30 on 07/23 (now $25.00/$31.20) — try a limit near $25.00. Also watch the $680.00 09-18 call last traded $17.80 on 08/07 (now $16.10/$21.40) — try a limit near $17.80; the $730.00 09-18 call last traded $9.17 on 08/07 (now $4.90/$7.00) — try a limit near $5.95. Most tradeable put: the $600.00 12-18 put last traded $46.88 on 08/06 (now $26.90/$30.10) — try a limit near $28.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Sep 18$25.00$31.20$28.10$2.30 07/23$2.40–$42.15$25.0050
$660.00Dec 18$62.00$69.10$65.55$38.65 08/06$9.65–$79.60$62.00--
$660.00Aug 21$6.90$12.00$9.45--$9.45–$9.45—$6.9052
$670.00Sep 18$20.10$26.20$23.15$12.40 08/06$2.40–$36.90$20.10--
$670.00Aug 21$3.00$7.00$5.00--$5.00–$5.00—$3.001
$650.00Aug 21$13.90$18.80$16.35$15.10 08/07$2.88–$35.70$15.10--
$650.00Sep 18$30.20$35.10$32.65$28.70 08/07$2.40–$48.30$30.20--
$650.00Dec 18$67.00$74.00$70.50$66.10 08/07$11.55–$85.00$67.00--
$680.00Aug 21$1.00$5.60$3.30$7.70 08/07$1.80–$14.30$3.30--
$680.00Sep 18$16.10$21.40$18.75$17.80 08/07$1.85–$31.65$17.80446
$680.00Dec 18$52.50$59.50$56.00$53.00 08/07$8.70–$69.20$53.00--
$640.00Aug 21$21.40$28.80$25.10$20.30 08/07$2.40–$44.35$21.40--
$640.00Sep 18$36.20$41.50$38.85$1.35 06/26$2.40–$55.65$36.20--
$640.00Dec 18$72.00$79.50$75.75$71.00 08/07$12.70–$90.45$72.00--
$640.00Mar 19$97.00$104.20$100.60$79.85 08/06$23.85–$115.85$97.00--
$690.00Sep 18$13.00$16.70$14.85$16.54 08/07$0.98–$27.00$14.85--
$630.00Aug 21$31.80$36.60$34.20$26.05 08/07$2.40–$54.00$31.80--
$630.00Sep 18$42.80$50.50$46.65$39.80 08/07$3.30–$63.55$42.80--
$630.00Dec 18$77.70$83.30$80.50$72.82 08/07$14.25–$96.95$77.70--
$700.00Sep 18$10.90$13.50$12.20$14.13 08/07$0.50–$22.25$12.20--
$700.00Dec 18$44.70$51.30$48.00$39.37 08/06$6.60–$60.05$44.70--
$700.00Mar 19$71.00$75.30$73.15$70.80 08/07$15.60–$86.10$71.00--
$620.00Aug 21$40.10$47.90$44.00$25.00 08/07$2.15–$62.90$40.10--
$620.00Sep 18$50.00$55.70$52.85$39.04 08/06$3.45–$71.75$50.00--
$620.00Dec 18$83.20$90.40$86.80$81.10 08/07$16.30–$102.90$83.20--
$620.00Mar 19$108.00$114.60$111.30$108.35 08/07$27.45–$127.05$108.35--
$710.00Sep 18$8.20$11.20$9.70$11.00 08/06$1.05–$18.60$9.70--
$610.00Aug 21$50.70$57.70$54.20$12.10 08/06$1.55–$72.80$50.70--
$610.00Sep 18$57.90$64.40$61.15$51.52 08/06$3.70–$79.60$57.90--
$610.00Mar 19$113.00$121.30$117.15$104.50 08/07$29.75–$132.65$113.00--
$720.00Sep 18$6.70$8.80$7.75$11.70 08/06$0.85–$15.65$7.75--
$720.00Dec 18$37.40$44.50$40.95$3.20 07/20$6.08–$51.90$37.40--
$720.00Mar 19$61.00$69.10$65.05$60.00 08/07$13.65–$77.70$61.00--
$600.00Aug 21$59.90$67.60$63.75$32.00 08/06$2.40–$82.65$59.90--
$600.00Sep 18$66.40$72.80$69.60$57.68 08/06$4.25–$87.85$66.40--
$600.00Dec 18$96.90$102.10$99.50$87.40 08/06$20.35–$116.75$96.90--
$600.00Mar 19$119.00$126.90$122.95$23.94 07/22$31.95–$139.35$119.00--
$730.00Sep 18$4.90$7.00$5.95$9.17 08/07$1.43–$11.85$5.958
$590.00Aug 21$69.90$77.40$73.65$4.25 07/06$1.60–$92.15$69.90--
$590.00Sep 18$76.60$82.30$79.45$62.96 08/06$4.93–$96.80$76.60--
$590.00Dec 18$103.50$108.70$106.10$22.00 07/23$22.15–$123.50$103.50--
$590.00Mar 19$125.00$133.70$129.35$124.40 08/07$33.70–$145.65$125.00--
$740.00Sep 18$4.10$6.70$5.40$8.60 08/06$0.75–$10.60$5.40--
$740.00Dec 18$31.50$38.20$34.85$2.50 07/20$4.58–$45.25$31.50--
$580.00Aug 21$80.40$87.90$84.15$66.40 08/06$1.73–$102.00$80.40--
$580.00Sep 18$84.30$90.90$87.60$74.20 08/06$6.65–$105.90$84.30--
$580.00Dec 18$109.40$117.10$113.25$101.58 08/07$23.45–$131.00$109.40--
$570.00Aug 21$90.10$97.40$93.75$70.68 08/07$3.65–$111.65$90.10--
$570.00Sep 18$93.60$100.20$96.90$85.62 08/06$8.10–$115.50$93.60--
$570.00Dec 18$116.30$124.40$120.35$108.99 08/06$26.45–$137.75$116.30--
$570.00Mar 19$137.10$145.80$141.45$116.00 08/07$39.80–$159.10$137.10--
$760.00Dec 18$27.90$31.70$29.80$18.10 08/06$3.98–$38.30$27.90--
$760.00Mar 19$48.00$55.80$51.90$45.90 08/06$14.85–$62.35$48.00--
$560.00Aug 21$100.40$107.90$104.15$65.00 08/07$4.35–$121.60$100.40--
$560.00Sep 18$103.10$111.00$107.05$5.00 06/23$9.60–$124.75$103.10--
$560.00Dec 18$124.20$131.90$128.05$33.50 07/24$28.75–$145.45$124.20--
$770.00Sep 18$0.00$3.40$1.70--$1.70–$1.70—--1
$550.00Aug 21$110.40$117.90$114.15$95.60 08/06$5.80–$131.50$110.40--
$550.00Sep 18$112.70$120.00$116.35$95.60 08/06$11.10–$134.55$112.70--
$550.00Dec 18$132.00$139.70$135.85$39.25 07/07$31.55–$153.35$132.00--
$550.00Mar 19$151.30$159.00$155.15$40.00 07/16$45.25–$173.05$151.30--
$780.00Dec 18$21.00$27.30$24.15$23.80 08/07$2.40–$32.75$23.80--
$540.00Aug 21$120.70$125.90$123.30$84.44 08/06$6.00–$141.75$120.70--
$540.00Sep 18$122.40$130.00$126.20$54.00 08/06$13.55–$144.40$122.40--
$540.00Dec 18$139.60$147.60$143.60$110.50 08/06$33.95–$161.35$139.60--
$530.00Aug 21$130.60$135.90$133.25$115.15 08/06$7.55–$151.70$130.60--
$530.00Sep 18$132.40$138.90$135.65$20.00 07/24$16.40–$153.75$132.40--
$800.00Dec 18$17.00$25.20$21.10$20.50 08/07$2.40–$27.80$20.50--
$520.00Aug 21$140.10$145.90$143.00$118.68 08/07$11.35–$161.55$140.10--
$520.00Sep 18$140.30$150.00$145.15$10.00 07/21$18.95–$163.65$140.30--
$520.00Dec 18$156.40$164.00$160.20$79.50 08/06$40.30–$177.60$156.40--
$510.00Aug 21$150.50$155.90$153.20$129.65 08/06$13.90–$171.65$150.50--
$510.00Sep 18$150.70$159.80$155.25$15.39 06/25$22.10–$173.55$150.70--
$510.00Dec 18$165.00$172.00$168.50$137.00 08/06$43.40–$186.50$165.00--
$510.00Mar 19$180.70$188.70$184.70$153.00 08/07$59.60–$202.60$180.70--
$820.00Dec 18$15.30$20.20$17.75$2.65 08/03$2.40–$23.95$15.30--
$500.00Aug 21$160.60$165.90$163.25$146.00 08/06$16.85–$181.65$160.60--
$500.00Sep 18$160.50$169.80$165.15$101.40 08/06$25.35–$183.50$160.50--
$500.00Dec 18$173.80$181.00$177.40$160.00 08/06$47.35–$195.25$173.80--
$490.00Aug 21$170.10$175.90$173.00$45.23 08/04$20.50–$191.65$170.10--
$490.00Sep 18$170.40$179.50$174.95$28.60 06/23$29.20–$193.45$170.40--
$490.00Dec 18$182.70$190.00$186.35$154.50 08/06$51.90–$203.85$182.70--
$840.00Dec 18$11.20$19.20$15.20$12.20 08/07$2.40–$20.35$12.20--
$480.00Aug 21$180.10$185.90$183.00$40.41 08/03$24.75–$201.60$180.10--
$480.00Sep 18$180.30$189.60$184.95$125.00 08/06$34.00–$203.40$180.30--
$480.00Dec 18$191.70$199.00$195.35$152.30 08/06$56.15–$212.75$191.70--
$470.00Aug 21$190.70$195.90$193.30$41.50 07/29$30.25–$211.60$190.70--
$470.00Sep 18$190.20$199.40$194.80$109.40 08/06$38.85–$213.35$190.20--
$470.00Dec 18$200.80$208.00$204.40$140.00 08/06$61.25–$222.40$200.80--
$860.00Dec 18$8.00$16.60$12.30$1.90 08/03$2.40–$16.50$8.00--
$460.00Aug 21$200.10$205.90$203.00$55.00 08/03$35.55–$221.60$200.10--
$460.00Sep 18$200.10$209.30$204.70$118.20 08/06$44.25–$223.30$200.10--
$460.00Dec 18$210.00$217.00$213.50$77.18 07/29$66.00–$231.55$210.00--
$460.00Mar 19$220.10$229.00$224.55$63.37 07/21$82.05–$243.45$220.10--
$450.00Aug 21$209.80$215.90$212.85$53.00 07/10$41.95–$231.60$209.80--
$450.00Sep 18$210.00$219.30$214.65$192.00 08/07$49.60–$233.25$210.00--
$450.00Dec 18$219.30$226.00$222.65$198.90 08/06$71.45–$240.55$219.30--
$450.00Mar 19$229.00$237.70$233.35$211.10 08/06$87.25–$251.55$229.00--
$440.00Aug 21$219.90$227.70$223.80$34.80 06/25$49.05–$241.60$219.90--
$440.00Sep 18$220.00$229.30$224.65$75.00 07/07$56.00–$243.25$220.00--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Sep 18$20.10$24.60$22.35$212.90 07/20$19.90–$182.30$22.355
$670.00Sep 18$25.80$30.60$28.20--$28.20–$28.20—$25.8010
$650.00Aug 21$1.00$6.70$3.85$18.00 08/07$3.85–$132.65$3.85--
$650.00Sep 18$15.40$20.10$17.75$39.85 08/06$16.60–$172.20$17.7512
$680.00Sep 18$31.30$36.40$33.85$58.48 08/06$28.50–$202.20$33.85--
$680.00Mar 19$79.00$87.40$83.20$103.25 08/07$79.65–$209.30$83.20--
$640.00Aug 21$0.15$4.60$2.38$27.80 08/06$2.38–$162.05$2.38--
$640.00Sep 18$12.10$16.20$14.15$141.00 07/24$13.40–$162.50$14.1518
$640.00Dec 18$41.30$48.40$44.85$67.83 08/06$42.05–$168.70$44.85--
$690.00Sep 18$37.00$43.30$40.15$189.00 07/24$34.10–$212.05$40.15--
$630.00Aug 21$0.00$1.20$0.60$10.50 08/07$0.60–$152.10$0.6051
$630.00Sep 18$7.90$12.50$10.20$27.30 08/07$10.20–$152.75$10.2013
$630.00Dec 18$37.20$42.60$39.90$66.00 08/06$38.10–$159.20$39.90--
$620.00Aug 21$0.00$1.15$0.57$11.40 08/07$0.57–$142.20$0.57--
$620.00Sep 18$7.30$9.80$8.55$30.63 08/06$7.65–$143.25$8.554
$620.00Dec 18$32.90$39.70$36.30$53.13 08/06$34.05–$151.15$36.30--
$710.00Sep 18$51.00$57.20$54.10$138.40 08/06$45.60–$232.05$54.10--
$610.00Aug 21$0.00$0.75$0.38$14.50 08/06$0.38–$132.40$0.38--
$610.00Sep 18$5.40$7.20$6.30$28.70 08/06$5.50–$134.00$6.30--
$610.00Dec 18$30.30$34.40$32.35$48.43 08/06$30.70–$142.55$32.35--
$720.00Sep 18$58.00$65.50$61.75$135.00 08/06$52.80–$242.05$61.75--
$600.00Sep 18$4.10$5.80$4.95$14.50 08/07$4.93–$124.35$4.9560
$600.00Dec 18$26.90$30.10$28.50$46.88 08/06$27.25–$134.10$28.5028
$600.00Aug 21$0.00$0.35$0.18--$0.18–$0.18—--5
$590.00Sep 18$2.20$8.20$5.20$20.90 08/06$3.20–$115.35$5.20--
$740.00Sep 18$76.80$81.90$79.35$154.00 08/06$67.00–$262.05$79.35--
$580.00Aug 21$0.00$5.20$2.60$4.15 08/07$0.68–$103.45$2.60--
$580.00Sep 18$0.65$7.00$3.83$12.20 08/07$3.53–$106.30$3.83--
$580.00Dec 18$19.30$27.00$23.15$35.76 08/06$21.40–$118.20$23.15--
$580.00Mar 19$34.00$42.40$38.20$54.00 08/06$37.85–$126.95$38.20--
$570.00Aug 21$0.00$5.30$2.65$6.90 08/06$0.48–$94.00$2.65--
$570.00Sep 18$0.10$7.00$3.55$11.50 08/07$2.85–$97.25$3.55--
$570.00Dec 18$16.20$21.90$19.05$32.17 08/06$18.95–$109.95$19.05--
$760.00Sep 18$95.60$101.60$98.60$124.34 08/06$83.70–$282.05$98.60--
$560.00Aug 21$0.00$0.25$0.13$1.00 08/07$0.13–$84.55$0.13--
$560.00Sep 18$0.00$6.50$3.25$9.00 08/06$1.90–$88.65$3.25--
$560.00Dec 18$14.00$19.80$16.90$47.00 08/06$16.90–$102.70$16.90--
$550.00Sep 18$0.20$6.60$3.40$8.91 08/06$2.90–$80.80$3.40--
$550.00Dec 18$11.80$17.60$14.70$82.00 07/02$14.15–$95.75$14.70--
$540.00Aug 21$0.00$2.65$1.33$2.41 08/06$1.33–$67.90$1.33--
$540.00Sep 18$0.00$6.20$3.10$4.11 08/07$2.80–$72.05$3.10--
$540.00Dec 18$9.90$17.10$13.50$27.20 08/06$12.70–$88.45$13.50--
$530.00Aug 21$0.00$6.80$3.40$2.20 08/06$2.00–$59.10$2.20--
$530.00Sep 18$0.00$5.80$2.90$85.49 06/26$1.50–$65.30$2.90--
$530.00Dec 18$8.90$15.80$12.35$67.40 07/06$10.95–$81.40$12.35--
$530.00Mar 19$19.00$27.80$23.40$31.85 08/06$23.40–$91.65$23.40--
$800.00Sep 18$132.50$140.30$136.40$164.60 08/06$119.90–$321.60$136.40--
$520.00Aug 21$0.00$6.80$3.40$24.70 08/05$2.60–$51.45$3.40--
$520.00Sep 18$0.00$5.90$2.95$4.30 08/07$0.75–$58.05$2.95--
$520.00Dec 18$8.90$14.90$11.90$89.74 06/26$9.60–$74.95$11.90--
$510.00Aug 21$0.00$8.60$4.30$0.05 08/06$1.75–$44.25$0.05--
$500.00Aug 21$0.00$2.00$1.00$1.60 08/06$1.00–$37.70$1.00--
$500.00Sep 18$0.00$5.50$2.75$3.90 08/06$0.43–$45.15$2.75--
$500.00Dec 18$6.00$10.60$8.30$14.60 08/06$7.15–$62.70$8.30--
$500.00Mar 19$13.00$21.30$17.15$27.44 08/06$17.15–$73.35$17.15--
$490.00Aug 21$0.00$8.60$4.30$25.00 07/29$2.70–$31.90$4.30--
$490.00Sep 18$0.00$5.50$2.75$25.48 06/10$2.60–$39.35$2.75--
$490.00Dec 18$2.80$10.70$6.75$13.39 08/06$5.95–$56.75$6.75--
$480.00Aug 21$0.00$8.60$4.30$3.38 08/07$1.00–$26.45$3.38--
$480.00Sep 18$0.00$6.90$3.45$1.30 08/07$1.05–$33.60$1.30--
$480.00Dec 18$2.60$9.80$6.20$22.82 08/06$5.25–$51.65$6.20--
$470.00Aug 21$0.00$8.60$4.30$2.35 08/06$1.55–$21.15$2.35--
$470.00Sep 18$0.00$5.40$2.70$3.11 08/06$2.60–$28.55$2.70--
$470.00Dec 18$1.75$8.70$5.23$11.85 08/06$4.65–$46.35$5.23--
$460.00Aug 21$0.00$8.60$4.30$5.50 08/05$2.70–$17.35$4.30--
$460.00Sep 18$0.00$6.90$3.45$14.90 07/28$2.05–$23.85$3.45--
$460.00Dec 18$0.75$8.30$4.53$8.40 08/07$4.20–$41.85$4.53--
$460.00Mar 19$6.10$14.80$10.45$42.36 08/03$10.45–$52.50$10.45--
$450.00Aug 21$0.00$8.00$4.00$6.40 08/03$2.65–$13.25$4.00--
$450.00Sep 18$0.00$6.80$3.40$1.20 08/07$0.80–$20.45$1.20--
$450.00Dec 18$0.80$8.40$4.60$8.05 08/06$3.73–$37.30$4.60--
$450.00Mar 19$4.60$13.60$9.10$14.74 08/07$9.10–$47.65$9.10--
$440.00Aug 21$0.00$8.60$4.30$2.35 08/06$1.30–$10.00$2.35--
$440.00Sep 18$0.00$6.80$3.40$12.30 07/27$1.50–$17.50$3.40--
$440.00Dec 18$0.35$8.30$4.33$6.10 08/06$3.30–$33.20$4.33--
$430.00Aug 21$0.00$8.60$4.30$1.50 08/05$0.55–$8.20$1.50--
$430.00Dec 18$0.00$7.40$3.70$20.60 08/03$3.15–$29.20$3.70--
$430.00Mar 19$2.40$11.60$7.00$12.00 08/06$7.00–$40.30$7.00--
$420.00Aug 21$0.00$6.80$3.40$10.40 07/22$3.08–$6.55$3.40--
$420.00Sep 18$0.00$7.00$3.50$9.30 07/24$2.55–$11.25$3.50--
$420.00Dec 18$0.00$6.80$3.40$4.40 08/07$3.00–$25.90$3.40--
$410.00Aug 21$0.00$8.60$4.30$0.03 08/06$0.98–$5.00$0.03--
$410.00Sep 18$0.00$8.60$4.30$7.80 07/31$2.55–$9.25$4.30--
$410.00Dec 18$0.15$7.90$4.03$3.72 08/06$2.98–$23.05$3.72--
$400.00Aug 21$0.00$8.60$4.30$1.00 08/03$0.68–$5.00$1.00--
$400.00Sep 18$0.00$8.60$4.30$5.83 07/24$2.55–$7.30$4.30--
$400.00Dec 18$0.30$7.60$3.95$3.39 08/07$1.45–$19.95$3.39--
$400.00Mar 19$0.00$9.20$4.60$8.00 08/07$4.38–$28.30$4.60--
$390.00Aug 21$0.00$6.80$3.40$0.95 08/03$2.40–$5.03$0.95--
$390.00Sep 18$0.00$8.60$4.30$13.80 06/25$2.55–$5.90$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$2.65–$5.40$4.30--
$370.00Aug 21$0.00$8.60$4.30$1.60 07/27$1.35–$5.00$1.60--
$370.00Mar 19$0.00$8.30$4.15$4.94 08/06$3.50–$19.95$4.15--
$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–$5.03$4.30--
$360.00Dec 18$0.00$5.70$2.85$1.90 08/06$1.05–$10.40$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 45
Total Puts 76
Put/Call Ratio 1.69
Net Difference -31

Prior's Put/Call Breakdown

Total Calls 188
Total Puts 37
Put/Call Ratio 0.20
Net Difference 151

Prior 7-Day Put/Call Summary

Total Calls 1,381
Total Puts 582
Average Put/Call Ratio 0.67
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