Tour v526
CACI
CACI INTL INC A
$646.35 -2.46%
$651.16 (+0.74%)🌙
as of 08/20 06:17 PM
(8/19 18:17) ◀
|
Thursday, August 20, 2026 (6:17pm)
January 2026
|
▶ (8/21 18:17)
◀ 8/20 18:17 ▶

Option Volume

Detail
ℹ
Current (08/20) 51
Calls: 23 (45%)
Puts: 28 (55%)
Prior (08/19) 121
Calls: 45 (37%)
Puts: 76 (63%)
Current vs Prior -57.85%
Calls: -48.89% (Calls)
Puts: -63.16% (Puts)
Prior 7-Day Total 1,519
Calls: 1,012 (67%)
Puts: 507 (33%)
Prior 7-Day Average 217
Calls: 144 (67%)
Puts: 72 (33%)
Current vs Prior 7-Day Avg -76.50%
Calls: -84.09%
Puts: -61.34%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $264.8K
Calls: $211.7K (80%)
Puts: $53.1K (20%)
Prior (08/19) $421.8K
Calls: $62.6K (15%)
Puts: $359.2K (85%)
Current vs Prior -37.23%
Calls: +237.95%
Puts: -85.22%
Prior 7-Day Total $6.54M
Calls: $4.27M (65%)
Puts: $2.27M (35%)
Prior 7-Day Average $934.2K
Calls: $609.6K (65%)
Puts: $324.6K (35%)
Current vs Prior 7-Day Avg -71.66%
Calls: -65.27%
Puts: -83.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 1.22
Prior (08/19) 1.69
Current vs Prior -27.92%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg +42.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 658
Calls: 540 (82%)
Puts: 118 (18%)
Prior (08/19) 764
Calls: 558 (73%)
Puts: 206 (27%)
Current vs Prior -13.87%
Prior 7-Day Total 4,065
Calls: 2,828 (70%)
Puts: 1,237 (30%)
Prior 7-Day Average 580
Calls: 404 (70%)
Puts: 176 (30%)
Current vs Prior 7-Day Avg +13.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.82% | 8.25%2.82% | 8.25%
Prior 3.09% | 8.50%3.09% | 8.50%
Current vs Prior -8.75% | -2.85%-8.76% | -2.85%
Prior 7-Day Avg 4.18% | 9.05%4.18% | 9.05%
Current vs 7-Day Avg -32.56% | -8.76%-32.56% | -8.76%
Prior 7-Day Eod 3.09% | 8.50%3.09% | 8.50%
Current vs 7-Day Eod -8.75% | -2.85%-8.76% | -2.85%
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 80% of dollar volume in calls ($211.7K) vs puts ($53.1K). Below-average activity with volume down 58% vs prior. Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 4.2%, best 4.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 21124.60129.90$127.254.2%30.93--
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. 3 found (avg delta 0.87, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 21124.60129.90$127.254.2%30.93--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 2120.5027.80$24.1530.2%10.893
$660.00Aug 2112.6018.90$15.7540.0%10.784

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 28, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 21124.60129.90$127.254.2%30.93--
$680.00Sep 1810.4014.00$12.2029.5%20.32448
$740.00Sep 180.057.50$3.78197.1%20.12--
$650.00Aug 213.506.10$4.8054.2%10.43--
$660.00Aug 210.903.70$2.30121.7%10.23--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Aug 210.002.85$1.43199.3%50.1651
$640.00Aug 210.255.20$2.73181.3%50.307
$620.00Sep 1810.5014.40$12.4531.3%20.314
$660.00Aug 2112.6018.90$15.7540.0%10.784
$670.00Aug 2120.5027.80$24.1530.2%10.893

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 41.4%, max 53.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Aug 21Sep 1853.1%34.7%53.3%252
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$640.00Aug 21Sep 1842.9%33.1%29.5%626

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 14.27, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$700.00$740.00Sep 18$2.62$37.38$2.6220%14.27$702.62
$650.00$660.00Aug 21$2.50$7.50$2.5043%3.00$652.50
$660.00$670.00Aug 21$1.17$8.83$1.1723%7.55$661.17
$660.00$680.00Sep 18$7.30$12.70$7.3044%1.74$667.30
$680.00$700.00Sep 18$5.80$14.20$5.8032%2.45$685.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$640.00$630.00Aug 21$1.30$8.70$1.3030%6.69$638.70
$660.00$640.00Aug 21$13.02$6.98$13.0278%0.54$646.98
$640.00$620.00Sep 18$8.10$11.90$8.1044%1.47$631.90
$620.00$610.00Sep 18$3.85$6.15$3.8531%1.60$616.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.63, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$680.00$700.00Sep 18$5.80$5.80$14.2068%0.41$685.80
$660.00$680.00Sep 18$7.30$7.30$12.7056%0.57$667.30
$660.00$670.00Aug 21$1.17$1.17$8.8377%0.13$661.17
$650.00$660.00Aug 21$2.50$2.50$7.5057%0.33$652.50
$700.00$740.00Sep 18$2.62$2.62$37.3880%0.07$702.62
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$610.00Sep 18$3.85$3.85$6.1569%0.63$616.15
$640.00$620.00Sep 18$8.10$8.10$11.9056%0.68$631.90
$640.00$630.00Aug 21$1.30$1.30$8.7070%0.15$638.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $17.82, cheapest $17.82)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$640.00Aug 21Sep 18$17.8242.9%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.79% of stock, avg 3.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$660.00Aug 21$2.30$15.75$18.05$641.95$678.052.79%
$670.00Aug 21$1.13$24.15$25.28$644.72$695.283.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.40% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$670.00$630.00Aug 21$1.13$1.43$2.56$627.44$672.56
$660.00$630.00Aug 21$2.30$1.43$3.73$626.27$663.73
$670.00$640.00Aug 21$1.13$2.73$3.86$636.14$673.86
$660.00$640.00Aug 21$2.30$2.73$5.03$634.97$665.03
$650.00$630.00Aug 21$4.80$1.43$6.23$623.77$656.23
$650.00$640.00Aug 21$4.80$2.73$7.53$632.47$657.53
$740.00$610.00Sep 18$3.78$8.60$12.38$597.62$752.38
$700.00$610.00Sep 18$6.40$8.60$15.00$595.00$715.00
$740.00$620.00Sep 18$3.78$12.45$16.23$603.77$756.23
$700.00$620.00Sep 18$6.40$12.45$18.85$601.15$718.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.93, avg credit $6.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
610/620680/700Sep 18$9.65$10.3537%0.93$610.35$689.65
630/640660/670Aug 21$2.47$7.5346%0.33$637.53$662.47
610/620700/740Sep 18$6.47$33.5349%0.19$613.53$706.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 12.33, cheapest $1.33)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$680.00$700.00Sep 18$1.50$18.5024%12.33
$650.00$660.00$670.00Aug 21$1.33$8.6731%6.52
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-1.16, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$740.001:2Sep 18-$1.16$38.84
$680.00$700.001:2Sep 18-$0.60$19.40
$660.00$680.001:2Sep 18-$4.90$15.10
$650.00$660.001:2Aug 21$0.20$9.80
$660.00$670.001:2Aug 21$0.04$9.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$620.001:2Sep 18-$4.35$15.65
$640.00$630.001:2Aug 21-$0.13$9.87
$670.00$660.001:2Aug 21-$7.35$2.65
$620.00$610.001:2Sep 18-$4.75$5.25
$660.00$640.001:2Aug 21$10.29$9.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.75%, avg 1.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$660.00Sep 18$17.800.442.1%2.75%4.87%152
$680.00Sep 18$10.400.325.2%1.61%6.82%2448
$700.00Sep 18$4.800.208.3%0.74%9.04%116
$650.00Aug 21$3.500.430.6%0.54%1.11%1--
$660.00Aug 21$0.900.232.1%0.14%2.25%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. 197 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 $490.00 12-18 call last traded $154.50 on 08/06 (now $168.20/$173.90) — try a limit near $168.20. Also watch the $470.00 12-18 call last traded $140.00 on 08/06 (now $183.80/$191.00) — try a limit near $183.80; the $660.00 09-18 call last traded $2.30 on 07/23 (now $17.80/$21.20) — try a limit near $17.80. Most tradeable put: the $580.00 03-19 put last traded $54.00 on 08/06 (now $39.30/$44.00) — try a limit near $41.65.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$3.50$6.10$4.80$15.10 08/07$2.88–$35.70$4.80--
$650.00Sep 18$21.80$25.80$23.80$28.70 08/07$2.40–$48.30$23.80--
$650.00Dec 18$57.70$62.60$60.15$66.10 08/07$11.55–$85.00$60.15--
$640.00Aug 21$8.30$12.60$10.45$20.30 08/07$2.40–$44.35$10.45--
$640.00Sep 18$26.20$30.90$28.55$1.35 06/26$2.40–$55.65$26.20--
$640.00Dec 18$62.80$68.60$65.70$71.00 08/07$12.70–$90.45$65.70--
$640.00Mar 19$87.50$93.30$90.40$79.85 08/06$23.85–$115.85$87.50--
$660.00Sep 18$17.80$21.20$19.50$2.30 07/23$2.40–$42.15$17.8052
$660.00Dec 18$53.30$59.20$56.25$38.65 08/06$9.65–$79.60$53.30--
$630.00Aug 21$15.40$20.50$17.95$26.05 08/07$2.40–$54.00$17.95--
$630.00Sep 18$31.80$37.40$34.60$39.80 08/07$3.30–$63.55$34.60--
$630.00Dec 18$67.00$74.10$70.55$72.82 08/07$14.25–$96.95$70.55--
$670.00Sep 18$13.70$17.40$15.55$12.40 08/06$2.40–$36.90$13.70--
$620.00Aug 21$24.60$29.90$27.25$25.00 08/07$2.15–$62.90$25.00--
$620.00Sep 18$39.00$43.60$41.30$39.04 08/06$3.45–$71.75$39.04--
$620.00Dec 18$71.80$79.50$75.65$81.10 08/07$16.30–$102.90$75.65--
$620.00Mar 19$98.20$103.40$100.80$108.35 08/07$27.45–$127.05$100.80--
$680.00Aug 21$0.00$5.30$2.65$7.70 08/07$1.80–$14.30$2.65--
$680.00Sep 18$10.40$14.00$12.20$17.80 08/07$1.85–$31.65$12.20448
$680.00Dec 18$44.00$51.70$47.85$53.00 08/07$8.70–$69.20$47.85--
$610.00Aug 21$34.40$40.00$37.20$12.10 08/06$1.55–$72.80$34.40--
$610.00Sep 18$45.60$51.50$48.55$51.52 08/06$3.70–$79.60$48.55--
$610.00Mar 19$101.50$109.40$105.45$104.50 08/07$29.75–$132.65$104.50--
$690.00Sep 18$8.40$11.00$9.70$16.54 08/07$0.98–$27.00$9.70--
$600.00Aug 21$44.40$50.00$47.20$32.00 08/06$2.40–$82.65$44.40--
$600.00Sep 18$53.40$59.10$56.25$57.68 08/06$4.25–$87.85$56.25--
$600.00Dec 18$83.10$90.30$86.70$87.40 08/06$20.35–$116.75$86.70--
$600.00Mar 19$107.00$114.90$110.95$23.94 07/22$31.95–$139.35$107.00--
$700.00Sep 18$4.80$8.00$6.40$14.13 08/07$0.50–$22.25$6.4016
$700.00Dec 18$36.40$44.60$40.50$39.37 08/06$6.60–$60.05$39.37--
$700.00Mar 19$61.00$69.10$65.05$70.80 08/07$15.60–$86.10$65.05--
$590.00Aug 21$54.60$60.10$57.35$4.25 07/06$2.60–$92.15$54.60--
$590.00Sep 18$59.40$66.10$62.75$62.96 08/06$4.93–$96.80$62.75--
$590.00Dec 18$89.30$96.60$92.95$22.00 07/23$22.15–$123.50$89.30--
$590.00Mar 19$114.60$119.90$117.25$124.40 08/07$33.70–$145.65$117.25--
$710.00Sep 18$1.20$10.00$5.60$11.00 08/06$1.05–$18.60$5.60--
$580.00Aug 21$64.60$70.10$67.35$66.40 08/06$3.28–$102.00$66.40--
$580.00Sep 18$68.10$75.80$71.95$74.20 08/06$6.65–$105.90$71.95--
$580.00Dec 18$96.00$103.90$99.95$101.58 08/07$23.45–$131.00$99.95--
$720.00Sep 18$2.10$9.20$5.65$11.70 08/06$0.85–$15.65$5.65--
$720.00Dec 18$30.10$38.50$34.30$3.20 07/20$6.08–$51.90$30.10--
$720.00Mar 19$55.20$59.30$57.25$60.00 08/07$13.65–$77.70$57.25--
$570.00Aug 21$74.60$79.90$77.25$70.68 08/07$3.65–$111.65$74.60--
$570.00Sep 18$76.80$84.60$80.70$85.62 08/06$8.10–$115.50$80.70--
$570.00Dec 18$102.40$109.90$106.15$108.99 08/06$26.45–$137.75$106.15--
$570.00Mar 19$126.80$132.60$129.70$116.00 08/07$39.80–$159.10$126.80--
$730.00Sep 18$1.45$7.30$4.38$9.17 08/07$1.43–$11.85$4.38--
$560.00Aug 21$84.60$89.90$87.25$65.00 08/07$4.35–$121.60$84.60--
$560.00Sep 18$86.10$93.90$90.00$5.00 06/23$9.60–$124.75$86.10--
$560.00Dec 18$109.10$117.50$113.30$33.50 07/24$28.75–$145.45$109.10--
$740.00Sep 18$0.05$7.50$3.78$8.60 08/06$0.75–$10.60$3.78--
$740.00Dec 18$25.00$33.20$29.10$2.50 07/20$4.58–$45.25$25.00--
$550.00Aug 21$94.60$100.00$97.30$95.60 08/06$5.80–$131.50$95.60--
$550.00Sep 18$95.50$103.30$99.40$95.60 08/06$11.10–$134.55$95.60--
$550.00Dec 18$116.90$125.00$120.95$39.25 07/07$31.55–$153.35$116.90--
$550.00Mar 19$137.00$145.30$141.15$40.00 07/16$45.25–$173.05$137.00--
$540.00Aug 21$104.60$110.00$107.30$84.44 08/06$6.00–$141.75$104.60--
$540.00Sep 18$104.90$112.90$108.90$54.00 08/06$13.55–$144.40$104.90--
$540.00Dec 18$124.90$131.60$128.25$110.50 08/06$33.95–$161.35$124.90--
$760.00Dec 18$20.00$28.70$24.35$18.10 08/06$3.98–$38.30$20.00--
$760.00Mar 19$43.10$46.20$44.65$45.90 08/06$14.85–$62.35$44.65--
$530.00Aug 21$114.60$120.00$117.30$115.15 08/06$7.55–$151.70$115.15--
$530.00Sep 18$114.40$122.70$118.55$20.00 07/24$16.40–$153.75$114.40--
$520.00Aug 21$124.60$129.90$127.25$118.68 08/07$11.35–$161.55$124.60--
$520.00Sep 18$124.50$132.00$128.25$10.00 07/21$18.95–$163.65$124.50--
$520.00Dec 18$141.30$148.30$144.80$79.50 08/06$40.30–$177.60$141.30--
$780.00Dec 18$16.00$24.70$20.35$23.80 08/07$2.40–$32.75$20.35--
$510.00Aug 21$134.60$139.90$137.25$129.65 08/06$13.90–$171.65$134.60--
$510.00Sep 18$134.10$142.20$138.15$15.39 06/25$22.10–$173.55$134.10--
$510.00Dec 18$148.90$156.40$152.65$137.00 08/06$43.40–$186.50$148.90--
$510.00Mar 19$166.00$172.70$169.35$153.00 08/07$59.60–$202.60$166.00--
$500.00Aug 21$144.60$150.00$147.30$146.00 08/06$16.85–$181.65$146.00--
$500.00Sep 18$143.90$152.00$147.95$101.40 08/06$25.35–$183.50$143.90--
$500.00Dec 18$159.40$164.30$161.85$160.00 08/06$47.35–$195.25$160.00--
$800.00Dec 18$13.00$21.10$17.05$20.50 08/07$2.40–$27.80$17.05--
$490.00Aug 21$154.60$159.80$157.20$45.23 08/04$20.50–$191.65$154.60--
$490.00Sep 18$153.80$161.80$157.80$28.60 06/23$29.20–$193.45$153.80--
$490.00Dec 18$168.20$173.90$171.05$154.50 08/06$51.90–$203.85$168.202
$480.00Aug 21$164.60$170.00$167.30$40.41 08/03$24.75–$201.60$164.60--
$480.00Sep 18$163.90$171.70$167.80$125.00 08/06$34.00–$203.40$163.90--
$480.00Dec 18$175.10$182.70$178.90$152.30 08/06$56.15–$212.75$175.10--
$820.00Dec 18$10.00$18.20$14.10$2.65 08/03$2.40–$23.95$10.00--
$470.00Aug 21$174.50$180.00$177.25$41.50 07/29$30.25–$211.60$174.50--
$470.00Sep 18$173.60$181.60$177.60$109.40 08/06$38.85–$213.35$173.60--
$470.00Dec 18$183.80$191.00$187.40$140.00 08/06$61.25–$222.40$183.8020
$460.00Aug 21$184.50$190.00$187.25$55.00 08/03$35.55–$221.60$184.50--
$460.00Sep 18$183.20$192.00$187.60$118.20 08/06$44.25–$223.30$183.20--
$460.00Dec 18$193.50$200.00$196.75$77.18 07/29$66.00–$231.55$193.50--
$460.00Mar 19$204.10$212.70$208.40$63.37 07/21$82.05–$243.45$204.10--
$840.00Dec 18$7.00$16.30$11.65$12.20 08/07$2.40–$20.35$11.65--
$450.00Aug 21$194.50$200.00$197.25$53.00 07/10$41.95–$231.60$194.50--
$450.00Sep 18$193.40$201.50$197.45$192.00 08/07$49.60–$233.25$193.40--
$450.00Dec 18$202.10$209.70$205.90$198.90 08/06$71.45–$240.55$202.10--
$450.00Mar 19$213.00$220.70$216.85$211.10 08/06$87.25–$251.55$213.00--
$440.00Aug 21$204.50$210.00$207.25$34.80 06/25$49.05–$241.60$204.50--
$440.00Sep 18$203.30$211.40$207.35$75.00 07/07$56.00–$243.25$203.30--
$860.00Dec 18$5.00$13.70$9.35$1.90 08/03$2.40–$16.50$5.00--
$360.00Dec 18$288.80$295.00$291.90--$291.90–$291.90—$288.802
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$5.30$10.20$7.75$18.00 08/07$3.85–$132.65$7.75--
$650.00Sep 18$23.30$26.30$24.80$39.85 08/06$16.60–$172.20$24.80--
$650.00Dec 18$52.10$58.10$55.10--$55.10–$55.10—$52.104
$640.00Aug 21$0.25$5.20$2.73$27.80 08/06$2.38–$162.05$2.737
$640.00Sep 18$18.70$22.40$20.55$141.00 07/24$13.40–$162.50$20.5519
$640.00Dec 18$47.00$53.80$50.40$67.83 08/06$42.05–$168.70$50.40--
$660.00Sep 18$28.70$33.10$30.90$212.90 07/20$19.90–$182.30$30.90--
$660.00Aug 21$12.60$18.90$15.75--$15.75–$15.75—$12.604
$630.00Aug 21$0.00$2.85$1.43$10.50 08/07$0.60–$152.10$1.4351
$630.00Sep 18$13.20$16.90$15.05$27.30 08/07$10.20–$152.75$15.05--
$630.00Dec 18$42.00$49.90$45.95$66.00 08/06$38.10–$159.20$45.95--
$670.00Aug 21$20.50$27.80$24.15--$24.15–$24.15—$20.503
$620.00Aug 21$0.00$5.10$2.55$11.40 08/07$0.57–$142.20$2.55--
$620.00Sep 18$10.50$14.40$12.45$30.63 08/06$7.65–$143.25$12.454
$620.00Dec 18$38.00$45.40$41.70$53.13 08/06$34.05–$151.15$41.70--
$680.00Sep 18$41.00$46.30$43.65$58.48 08/06$28.50–$202.20$43.65--
$680.00Mar 19$87.10$94.50$90.80$103.25 08/07$79.65–$209.30$90.80--
$610.00Aug 21$0.00$5.10$2.55$14.50 08/06$0.38–$132.40$2.55--
$610.00Sep 18$7.20$10.00$8.60$28.70 08/06$5.50–$134.00$8.602
$610.00Dec 18$33.00$41.30$37.15$48.43 08/06$30.70–$142.55$37.15--
$690.00Sep 18$49.00$55.00$52.00$189.00 07/24$34.10–$212.05$52.00--
$600.00Sep 18$4.10$7.50$5.80$14.50 08/07$4.93–$124.35$5.80--
$600.00Dec 18$30.70$35.80$33.25$46.88 08/06$27.25–$134.10$33.25--
$590.00Sep 18$2.05$10.00$6.03$20.90 08/06$3.20–$115.35$6.03--
$710.00Sep 18$64.00$71.80$67.90$138.40 08/06$45.60–$232.05$67.90--
$580.00Aug 21$0.00$6.80$3.40$4.15 08/07$0.68–$103.45$3.40--
$580.00Sep 18$0.65$8.80$4.73$12.20 08/07$3.53–$106.30$4.73--
$580.00Dec 18$22.00$29.80$25.90$35.76 08/06$21.40–$118.20$25.90--
$580.00Mar 19$39.30$44.00$41.65$54.00 08/06$37.85–$126.95$41.6524
$720.00Sep 18$72.70$80.80$76.75$135.00 08/06$52.80–$242.05$76.75--
$570.00Aug 21$0.00$6.80$3.40$6.90 08/06$0.48–$94.00$3.40--
$570.00Sep 18$0.05$9.80$4.93$11.50 08/07$2.85–$97.25$4.93--
$570.00Dec 18$19.00$27.20$23.10$32.17 08/06$18.95–$109.95$23.10--
$560.00Aug 21$0.00$0.15$0.08$1.00 08/07$0.08–$84.55$0.08--
$560.00Sep 18$0.40$6.90$3.65$9.00 08/06$1.90–$88.65$3.65--
$560.00Dec 18$16.00$24.50$20.25$47.00 08/06$16.90–$102.70$20.25--
$740.00Sep 18$91.20$97.00$94.10$154.00 08/06$67.00–$262.05$94.10--
$550.00Sep 18$0.00$6.00$3.00$8.91 08/06$2.90–$80.80$3.00--
$550.00Dec 18$13.00$20.80$16.90$82.00 07/02$14.15–$95.75$16.90--
$540.00Aug 21$0.00$6.40$3.20$2.41 08/06$1.33–$67.90$2.41--
$540.00Sep 18$0.00$5.80$2.90$4.11 08/07$2.80–$72.05$2.90--
$540.00Dec 18$11.00$20.00$15.50$27.20 08/06$12.70–$88.45$15.50--
$760.00Sep 18$110.40$118.40$114.40$124.34 08/06$83.70–$282.05$114.40--
$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$9.60$15.60$12.60$67.40 07/06$10.95–$81.40$12.60--
$530.00Mar 19$22.00$30.10$26.05$31.85 08/06$23.40–$91.65$26.05--
$520.00Aug 21$0.00$6.80$3.40$24.70 08/05$2.60–$51.45$3.40--
$520.00Sep 18$0.00$5.70$2.85$4.30 08/07$0.75–$58.05$2.85--
$520.00Dec 18$8.90$14.10$11.50$89.74 06/26$9.60–$74.95$11.50--
$510.00Aug 21$0.00$6.80$3.40$0.05 08/06$1.75–$44.20$0.05--
$500.00Aug 21$0.00$2.00$1.00$1.60 08/06$1.00–$37.30$1.00--
$500.00Sep 18$0.00$3.90$1.95$3.90 08/06$0.43–$44.70$1.95--
$500.00Dec 18$5.30$11.20$8.25$14.60 08/06$7.15–$62.70$8.25--
$500.00Mar 19$15.00$22.80$18.90$27.44 08/06$17.15–$73.15$18.90--
$800.00Sep 18$150.10$158.10$154.10$164.60 08/06$119.90–$321.60$154.10--
$490.00Aug 21$0.00$7.00$3.50$25.00 07/29$2.70–$31.35$3.50--
$490.00Sep 18$0.00$5.70$2.85$25.48 06/10$2.60–$38.50$2.85--
$490.00Dec 18$3.90$10.20$7.05$13.39 08/06$5.95–$56.75$7.05--
$480.00Aug 21$0.00$8.50$4.25$3.38 08/07$1.00–$25.55$3.38--
$480.00Sep 18$0.00$5.40$2.70$1.30 08/07$1.05–$32.95$1.30--
$480.00Dec 18$3.00$9.10$6.05$22.82 08/06$5.25–$51.65$6.05--
$470.00Aug 21$0.00$8.50$4.25$2.35 08/06$1.55–$20.70$2.35--
$470.00Sep 18$0.00$5.20$2.60$3.11 08/06$2.60–$28.20$2.60--
$470.00Dec 18$0.95$8.20$4.57$11.85 08/06$4.57–$46.35$4.57--
$460.00Aug 21$0.00$8.50$4.25$5.50 08/05$2.70–$16.65$4.25--
$460.00Sep 18$0.00$5.20$2.60$14.90 07/28$2.05–$23.85$2.60--
$460.00Dec 18$1.70$7.80$4.75$8.40 08/07$4.20–$41.85$4.75--
$460.00Mar 19$7.20$15.60$11.40$42.36 08/03$10.45–$52.25$11.40--
$450.00Aug 21$0.00$8.50$4.25$6.40 08/03$2.65–$12.65$4.25--
$450.00Sep 18$0.00$5.20$2.60$1.20 08/07$0.80–$19.60$1.20--
$450.00Dec 18$1.05$10.00$5.53$8.05 08/06$3.73–$37.30$5.53--
$450.00Mar 19$6.90$14.30$10.60$14.74 08/07$9.10–$47.30$10.60--
$440.00Aug 21$0.00$8.60$4.30$2.35 08/06$1.30–$9.60$2.35--
$440.00Sep 18$0.00$5.20$2.60$12.30 07/27$1.50–$16.75$2.60--
$440.00Dec 18$0.50$8.40$4.45$6.10 08/06$3.30–$33.20$4.45--
$430.00Aug 21$0.00$8.60$4.30$1.50 08/05$0.55–$7.90$1.50--
$430.00Dec 18$0.00$8.30$4.15$20.60 08/03$3.15–$29.20$4.15--
$430.00Mar 19$3.30$12.20$7.75$12.00 08/06$7.00–$40.30$7.75--
$420.00Aug 21$0.00$8.60$4.30$10.40 07/22$3.08–$6.25$4.30--
$420.00Sep 18$0.00$5.70$2.85$9.30 07/24$2.55–$10.35$2.85--
$420.00Dec 18$0.10$6.90$3.50$4.40 08/07$3.00–$25.90$3.50--
$410.00Aug 21$0.00$8.60$4.30$0.03 08/06$0.98–$5.00$0.03--
$410.00Sep 18$0.00$7.00$3.50$7.80 07/31$2.55–$8.40$3.50--
$410.00Dec 18$0.00$6.30$3.15$3.72 08/06$2.98–$23.05$3.15--
$400.00Aug 21$0.00$8.60$4.30$1.00 08/03$0.68–$5.00$1.00--
$400.00Sep 18$0.00$7.00$3.50$5.83 07/24$2.55–$7.25$3.50--
$400.00Dec 18$0.00$6.00$3.00$3.39 08/07$1.45–$19.95$3.00--
$400.00Mar 19$0.60$9.20$4.90$8.00 08/07$4.38–$27.25$4.90--
$390.00Aug 21$0.00$8.60$4.30$0.95 08/03$2.40–$5.03$0.95--
$390.00Sep 18$0.00$7.00$3.50$13.80 06/25$2.55–$5.90$3.50--
$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$0.15$8.30$4.23$4.94 08/06$3.50–$19.25$4.23--
$360.00Aug 21$0.00$8.60$4.30$2.50 06/30$2.40–$5.00$2.50--
$360.00Sep 18$0.00$8.60$4.30$4.66 07/24$2.40–$5.00$4.30--
$360.00Dec 18$0.00$5.70$2.85$1.90 08/06$1.05–$10.20$1.90--
$350.00Aug 21$0.00$8.60$4.30$3.32 08/07$1.05–$4.50$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 23
Total Puts 28
Put/Call Ratio 1.22
Net Difference -5

Prior's Put/Call Breakdown

Total Calls 45
Total Puts 76
Put/Call Ratio 1.69
Net Difference -31

Prior 7-Day Put/Call Summary

Total Calls 1,012
Total Puts 507
Average Put/Call Ratio 0.86
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