Tour v526
CACI
CACI INTL INC A
$647.39 +0.16%
$646.89 (-0.08%)🌙
as of 08/21 06:17 PM
(8/20 18:17) ◀
|
Friday, August 21, 2026 (6:17pm)
January 2026
|
▶ (8/25 18:17)
◀ 8/21 18:17 ▶

Option Volume

Detail
ℹ
Current (08/21) 28
Calls: 13 (46%)
Puts: 15 (54%)
Prior (08/20) 51
Calls: 23 (45%)
Puts: 28 (55%)
Current vs Prior -45.10%
Calls: -43.48% (Calls)
Puts: -46.43% (Puts)
Prior 7-Day Total 1,321
Calls: 860 (65%)
Puts: 461 (35%)
Prior 7-Day Average 188
Calls: 122 (65%)
Puts: 65 (35%)
Current vs Prior 7-Day Avg -85.16%
Calls: -89.42%
Puts: -77.22%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $52.0K
Calls: $32.0K (61%)
Puts: $20.0K (39%)
Prior (08/20) $264.8K
Calls: $211.7K (80%)
Puts: $53.1K (20%)
Current vs Prior -80.36%
Calls: -84.90%
Puts: -62.25%
Prior 7-Day Total $6.16M
Calls: $3.94M (64%)
Puts: $2.23M (36%)
Prior 7-Day Average $880.4K
Calls: $562.3K (64%)
Puts: $318.1K (36%)
Current vs Prior 7-Day Avg -94.09%
Calls: -94.31%
Puts: -93.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 1.15
Prior (08/20) 1.22
Current vs Prior -5.22%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg +18.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 646
Calls: 542 (84%)
Puts: 104 (16%)
Prior (08/20) 658
Calls: 540 (82%)
Puts: 118 (18%)
Current vs Prior -1.82%
Prior 7-Day Total 3,909
Calls: 2,817 (72%)
Puts: 1,092 (28%)
Prior 7-Day Average 558
Calls: 402 (72%)
Puts: 156 (28%)
Current vs Prior 7-Day Avg +15.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 1.81% | 8.14%1.81% | 8.14%
Prior 2.82% | 8.25%2.82% | 8.25%
Current vs Prior +189.10% | +39.23%-35.54% | -1.38%
Prior 7-Day Avg 3.80% | 8.76%3.80% | 8.76%
Current vs 7-Day Avg +114.29% | +31.16%-52.22% | -7.09%
Prior 7-Day Eod 2.82% | 8.25%2.82% | 8.25%
Current vs 7-Day Eod +189.10% | +39.23%-35.54% | -1.38%
Sentiment BEARISHBULLISH

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 ($32.0K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.15.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2166.4071.80$69.107.8%10.87--
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.67, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2166.4071.80$69.107.8%10.87--
$640.00Sep 1826.2030.90$28.5516.5%20.57--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Sep 1838.0043.90$40.9514.4%10.68--
$670.00Sep 1831.6038.40$35.0019.4%30.6211
$650.00Aug 210.006.20$3.10200.0%30.607

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 27, top 4)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Sep 1826.2030.90$28.5516.5%20.57--
$650.00Sep 1820.8025.50$23.1520.3%20.50--
$670.00Sep 1813.6018.90$16.2532.6%20.3812
$680.00Sep 1810.4014.70$12.5534.3%20.32448
$580.00Aug 2166.4071.80$69.107.8%10.87--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Sep 180.407.00$3.70178.4%40.1260
$640.00Aug 210.004.10$2.05200.0%30.2712
$650.00Aug 210.006.20$3.10200.0%30.607
$670.00Sep 1831.6038.40$35.0019.4%30.6211
$650.00Sep 1821.2027.10$24.1524.4%10.5014

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 548.1%, max 629.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$660.00Aug 21Sep 18263.2%36.1%629.3%252
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$650.00Aug 21Sep 18194.5%34.3%467.0%421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 8.52, avg 2.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$650.00$660.00Sep 18$3.05$6.95$3.0550%2.28$653.05
$650.00$660.00Aug 21$1.50$8.50$1.5040%5.67$651.50
$660.00$670.00Sep 18$3.85$6.15$3.8544%1.60$663.85
$640.00$650.00Sep 18$5.40$4.60$5.4057%0.85$645.40
$670.00$680.00Sep 18$3.70$6.30$3.7038%1.70$673.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$650.00$640.00Aug 21$1.05$8.95$1.0560%8.52$648.95
$680.00$670.00Sep 18$5.95$4.05$5.9568%0.68$674.05
$670.00$650.00Sep 18$10.85$9.15$10.8562%0.84$659.15
$650.00$580.00Sep 18$20.45$49.55$20.4550%2.42$629.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.59, avg 0.46)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$670.00$680.00Sep 18$3.70$3.70$6.3062%0.59$673.70
$660.00$670.00Sep 18$3.85$3.85$6.1556%0.63$663.85
$650.00$660.00Aug 21$1.50$1.50$8.5060%0.18$651.50
$650.00$660.00Sep 18$3.05$3.05$6.9550%0.44$653.05
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $20.77, cheapest $20.50)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Aug 21Sep 18$20.50194.5%34.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$650.00Aug 21Sep 18$21.05194.5%34.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 0.89% of stock, avg 6.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Aug 21$2.65$3.10$5.75$644.25$655.750.89%
$650.00Sep 18$23.15$24.15$47.30$602.70$697.307.31%
$670.00Sep 18$16.25$35.00$51.25$618.75$721.257.92%
$680.00Sep 18$12.55$40.95$53.50$626.50$733.508.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.49% of stock, avg 3.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$660.00$640.00Aug 21$1.15$2.05$3.20$636.80$663.20
$650.00$640.00Aug 21$2.65$2.05$4.70$635.30$654.70
$680.00$580.00Sep 18$12.55$3.70$16.25$563.75$696.25
$670.00$580.00Sep 18$16.25$3.70$19.95$560.05$689.95
$660.00$580.00Sep 18$20.10$3.70$23.80$556.20$683.80
$680.00$650.00Sep 18$12.55$24.15$36.70$613.30$716.70
$670.00$650.00Sep 18$16.25$24.15$40.40$609.60$710.40
$660.00$650.00Sep 18$20.10$24.15$44.25$605.75$704.25

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 65.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$660.00$670.00$680.00Sep 18$0.15$9.8512%65.67
$640.00$650.00$660.00Sep 18$2.35$7.6513%3.26
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. 6 found (best net $-1.00, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$670.00$680.001:2Sep 18-$8.85$1.15
$650.00$660.001:2Aug 21$0.35$9.65
$580.00$650.001:2Aug 21$63.80$6.20
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$650.00$640.001:2Aug 21-$1.00$9.00
$670.00$650.001:2Sep 18-$13.30$6.70
$650.00$580.001:2Sep 18$16.75$53.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.66%, avg 2.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$660.00Sep 18$17.200.441.9%2.66%4.60%152
$670.00Sep 18$13.600.383.5%2.10%5.59%212
$650.00Sep 18$20.800.500.4%3.21%3.62%2--
$680.00Sep 18$10.400.325.0%1.61%6.64%2448

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 $700.00 03-19 call last traded $70.80 on 08/07 (now $63.30/$68.20) — try a limit near $65.75. Also watch the $660.00 09-18 call last traded $2.30 on 07/23 (now $17.20/$23.00) — try a limit near $17.20; the $670.00 09-18 call last traded $12.40 on 08/06 (now $13.60/$18.90) — try a limit near $13.60. Most tradeable put: the $650.00 09-18 put last traded $39.85 on 08/06 (now $21.20/$27.10) — try a limit near $24.15.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$0.00$5.30$2.65$15.10 08/07$2.65–$35.70$2.65--
$650.00Sep 18$20.80$25.50$23.15$28.70 08/07$2.40–$48.30$23.15--
$650.00Dec 18$58.00$64.80$61.40$66.10 08/07$11.55–$85.00$61.40--
$640.00Aug 21$6.40$10.90$8.65$20.30 08/07$2.40–$44.35$8.65--
$640.00Sep 18$26.20$30.90$28.55$1.35 06/26$2.40–$55.65$26.20--
$640.00Dec 18$63.00$69.00$66.00$71.00 08/07$12.70–$90.45$66.00--
$640.00Mar 19$88.00$95.20$91.60$79.85 08/06$23.85–$115.85$88.00--
$660.00Sep 18$17.20$23.00$20.10$2.30 07/23$2.40–$42.15$17.2052
$660.00Dec 18$54.00$60.00$57.00$38.65 08/06$9.65–$79.60$54.00--
$630.00Aug 21$16.40$20.10$18.25$26.05 08/07$2.40–$54.00$18.25--
$630.00Sep 18$31.80$38.00$34.90$39.80 08/07$3.30–$63.55$34.90--
$630.00Dec 18$68.00$74.80$71.40$72.82 08/07$14.25–$96.95$71.40--
$670.00Sep 18$13.60$18.90$16.25$12.40 08/06$2.40–$36.90$13.6012
$620.00Aug 21$25.50$31.70$28.60$25.00 08/07$2.15–$62.90$25.50--
$620.00Sep 18$38.80$45.00$41.90$39.04 08/06$3.45–$71.75$39.04--
$620.00Dec 18$73.00$80.20$76.60$81.10 08/07$16.30–$102.90$76.60--
$620.00Mar 19$98.00$105.60$101.80$108.35 08/07$27.45–$127.05$101.80--
$680.00Aug 21$0.00$8.60$4.30$7.70 08/07$1.80–$14.30$4.30--
$680.00Sep 18$10.40$14.70$12.55$17.80 08/07$2.40–$31.65$12.55448
$680.00Dec 18$45.00$52.30$48.65$53.00 08/07$8.70–$69.20$48.65--
$610.00Aug 21$36.40$40.30$38.35$12.10 08/06$2.40–$72.80$36.40--
$610.00Sep 18$45.00$50.80$47.90$51.52 08/06$3.70–$79.60$47.90--
$610.00Mar 19$103.00$110.50$106.75$104.50 08/07$29.75–$132.65$104.50--
$690.00Sep 18$8.50$11.60$10.05$16.54 08/07$0.98–$27.00$10.05--
$600.00Aug 21$46.40$51.80$49.10$32.00 08/06$2.40–$82.65$46.40--
$600.00Sep 18$53.00$58.40$55.70$57.68 08/06$4.25–$87.85$55.70--
$600.00Dec 18$85.00$91.90$88.45$87.40 08/06$20.35–$116.75$87.40--
$600.00Mar 19$109.00$116.00$112.50$23.94 07/22$31.95–$139.35$109.00--
$700.00Sep 18$6.10$9.00$7.55$14.13 08/07$0.50–$22.25$7.55--
$700.00Dec 18$37.90$45.30$41.60$39.37 08/06$6.60–$60.05$39.37--
$700.00Mar 19$63.30$68.20$65.75$70.80 08/07$15.60–$86.10$65.7530
$590.00Aug 21$56.40$60.30$58.35$4.25 07/06$2.60–$92.15$56.40--
$590.00Sep 18$61.60$67.40$64.50$62.96 08/06$4.93–$96.80$62.96--
$590.00Dec 18$91.00$97.40$94.20$22.00 07/23$22.15–$123.50$91.00--
$590.00Mar 19$115.00$121.90$118.45$124.40 08/07$33.70–$145.65$118.45--
$710.00Sep 18$1.20$6.80$4.00$11.00 08/06$1.05–$18.60$4.00--
$580.00Aug 21$66.40$71.80$69.10$66.40 08/06$3.28–$102.00$66.40--
$580.00Sep 18$70.90$76.00$73.45$74.20 08/06$6.65–$105.90$73.45--
$580.00Dec 18$98.00$104.50$101.25$101.58 08/07$23.45–$131.00$101.25--
$720.00Sep 18$0.80$5.80$3.30$11.70 08/06$0.85–$15.65$3.30--
$720.00Dec 18$31.30$38.00$34.65$3.20 07/20$6.08–$51.90$31.30--
$720.00Mar 19$55.50$60.70$58.10$60.00 08/07$13.65–$77.70$58.10--
$570.00Aug 21$76.40$81.80$79.10$70.68 08/07$3.65–$111.65$76.40--
$570.00Sep 18$80.10$85.70$82.90$85.62 08/06$8.10–$115.50$82.90--
$570.00Dec 18$105.00$111.30$108.15$108.99 08/06$26.45–$137.75$108.15--
$570.00Mar 19$127.00$133.70$130.35$116.00 08/07$39.80–$159.10$127.00--
$730.00Sep 18$1.60$6.90$4.25$9.17 08/07$1.43–$11.85$4.25--
$560.00Aug 21$86.40$91.80$89.10$65.00 08/07$4.35–$121.60$86.40--
$560.00Sep 18$88.20$95.10$91.65$5.00 06/23$9.60–$124.75$88.20--
$560.00Dec 18$112.00$118.20$115.10$33.50 07/24$28.75–$145.45$112.00--
$740.00Sep 18$0.70$5.40$3.05$8.60 08/06$0.75–$10.60$3.05--
$740.00Dec 18$25.70$33.30$29.50$2.50 07/20$4.58–$45.25$25.70--
$550.00Aug 21$96.40$101.80$99.10$95.60 08/06$5.80–$131.50$96.40--
$550.00Sep 18$98.00$104.50$101.25$95.60 08/06$11.10–$134.55$98.00--
$550.00Dec 18$119.00$125.60$122.30$39.25 07/07$31.55–$153.35$119.00--
$550.00Mar 19$140.00$146.40$143.20$40.00 07/16$45.25–$173.05$140.00--
$540.00Aug 21$106.40$111.80$109.10$84.44 08/06$6.00–$141.75$106.40--
$540.00Sep 18$107.00$114.60$110.80$54.00 08/06$13.55–$144.40$107.00--
$540.00Dec 18$127.00$133.40$130.20$110.50 08/06$33.95–$161.35$127.00--
$760.00Dec 18$21.10$28.30$24.70$18.10 08/06$3.98–$38.30$21.10--
$760.00Mar 19$42.00$50.50$46.25$45.90 08/06$14.85–$62.35$45.90--
$530.00Aug 21$116.40$121.80$119.10$115.15 08/06$7.55–$151.70$116.40--
$530.00Sep 18$117.00$124.30$120.65$20.00 07/24$16.40–$153.75$117.00--
$520.00Aug 21$126.40$131.80$129.10$118.68 08/07$11.35–$161.55$126.40--
$520.00Sep 18$127.00$134.40$130.70$10.00 07/21$18.95–$163.65$127.00--
$520.00Dec 18$143.30$148.60$145.95$79.50 08/06$40.30–$177.60$143.30--
$780.00Dec 18$17.00$24.40$20.70$23.80 08/07$2.40–$32.75$20.70--
$510.00Aug 21$136.40$141.80$139.10$129.65 08/06$13.90–$171.65$136.40--
$510.00Sep 18$137.00$144.30$140.65$15.39 06/25$22.10–$173.55$137.00--
$510.00Dec 18$151.00$157.50$154.25$137.00 08/06$43.40–$186.50$151.00--
$510.00Mar 19$168.00$174.60$171.30$153.00 08/07$59.60–$202.60$168.00--
$500.00Aug 21$146.40$151.80$149.10$146.00 08/06$16.85–$181.65$146.40--
$500.00Sep 18$146.00$154.10$150.05$101.40 08/06$25.35–$183.50$146.00--
$500.00Dec 18$159.00$165.80$162.40$160.00 08/06$47.35–$195.25$160.00--
$800.00Dec 18$13.80$21.00$17.40$20.50 08/07$2.40–$27.80$17.40--
$490.00Aug 21$156.40$161.80$159.10$45.23 08/04$20.50–$191.65$156.40--
$490.00Sep 18$156.00$164.00$160.00$28.60 06/23$29.20–$193.45$156.00--
$490.00Dec 18$169.30$174.90$172.10$154.50 08/06$51.90–$203.85$169.30--
$480.00Aug 21$166.40$171.80$169.10$40.41 08/03$24.75–$201.60$166.40--
$480.00Sep 18$166.00$173.90$169.95$125.00 08/06$34.00–$203.40$166.00--
$480.00Dec 18$177.00$183.80$180.40$152.30 08/06$56.15–$212.75$177.00--
$820.00Dec 18$10.30$18.00$14.15$2.65 08/03$2.40–$23.95$10.30--
$470.00Aug 21$176.40$181.80$179.10$41.50 07/29$30.25–$211.60$176.40--
$470.00Sep 18$176.00$183.80$179.90$109.40 08/06$38.85–$213.35$176.00--
$470.00Dec 18$187.20$192.80$190.00$140.00 08/06$61.25–$222.40$187.20--
$460.00Aug 21$186.40$191.80$189.10$55.00 08/03$35.55–$221.60$186.40--
$460.00Sep 18$186.00$193.80$189.90$118.20 08/06$44.25–$223.30$186.00--
$460.00Dec 18$195.10$202.00$198.55$77.18 07/29$66.00–$231.55$195.10--
$460.00Mar 19$208.00$213.90$210.95$63.37 07/21$82.05–$243.45$208.00--
$840.00Dec 18$7.80$15.50$11.65$12.20 08/07$2.40–$20.35$11.65--
$450.00Aug 21$196.40$201.80$199.10$53.00 07/10$41.95–$231.60$196.40--
$450.00Sep 18$196.00$203.70$199.85$192.00 08/07$49.60–$233.25$196.00--
$450.00Dec 18$204.00$211.20$207.60$198.90 08/06$71.45–$240.55$204.00--
$450.00Mar 19$216.00$222.40$219.20$211.10 08/06$87.25–$251.55$216.00--
$440.00Aug 21$206.40$211.80$209.10$34.80 06/25$49.05–$241.60$206.40--
$440.00Sep 18$206.00$213.70$209.85$75.00 07/07$56.00–$243.25$206.00--
$860.00Dec 18$5.80$14.20$10.00$1.90 08/03$2.40–$16.50$5.80--
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$0.00$6.20$3.10$18.00 08/07$3.10–$132.65$3.107
$650.00Sep 18$21.20$27.10$24.15$39.85 08/06$16.60–$172.20$24.1514
$640.00Aug 21$0.00$4.10$2.05$27.80 08/06$2.05–$162.05$2.0512
$640.00Sep 18$15.10$21.60$18.35$141.00 07/24$13.40–$162.50$18.35--
$640.00Dec 18$46.00$53.20$49.60$67.83 08/06$42.05–$168.70$49.60--
$660.00Sep 18$25.70$31.10$28.40$212.90 07/20$19.90–$182.30$28.40--
$630.00Aug 21$0.00$8.60$4.30$10.50 08/07$0.60–$152.10$4.30--
$630.00Sep 18$11.70$17.50$14.60$27.30 08/07$10.20–$152.75$14.60--
$630.00Dec 18$41.20$48.30$44.75$66.00 08/06$38.10–$159.20$44.75--
$670.00Sep 18$31.60$38.40$35.00--$35.00–$35.00—$31.6011
$620.00Aug 21$0.00$8.60$4.30$11.40 08/07$0.57–$142.20$4.30--
$620.00Sep 18$9.40$13.90$11.65$30.63 08/06$7.65–$143.25$11.65--
$620.00Dec 18$37.00$43.30$40.15$53.13 08/06$34.05–$151.15$40.15--
$680.00Sep 18$38.00$43.90$40.95$58.48 08/06$28.50–$202.20$40.95--
$680.00Mar 19$87.00$93.60$90.30$103.25 08/07$79.65–$209.30$90.30--
$610.00Aug 21$0.00$8.60$4.30$14.50 08/06$0.38–$132.40$4.30--
$610.00Sep 18$4.60$9.20$6.90$28.70 08/06$5.50–$134.00$6.90--
$610.00Dec 18$32.70$40.50$36.60$48.43 08/06$30.70–$142.55$36.60--
$690.00Sep 18$45.60$51.10$48.35$189.00 07/24$34.10–$212.05$48.35--
$600.00Sep 18$2.45$9.10$5.78$14.50 08/07$4.93–$124.35$5.78--
$600.00Dec 18$28.90$36.70$32.80$46.88 08/06$27.25–$134.10$32.80--
$590.00Sep 18$1.25$7.60$4.43$20.90 08/06$3.20–$115.35$4.43--
$710.00Sep 18$62.00$68.20$65.10$138.40 08/06$45.60–$232.05$65.10--
$580.00Aug 21$0.00$8.60$4.30$4.15 08/07$0.68–$103.45$4.15--
$580.00Sep 18$0.40$7.00$3.70$12.20 08/07$3.53–$106.30$3.7060
$580.00Dec 18$21.30$28.30$24.80$35.76 08/06$21.40–$118.20$24.80--
$580.00Mar 19$39.50$43.50$41.50$54.00 08/06$37.85–$126.95$41.50--
$720.00Sep 18$70.60$77.50$74.05$135.00 08/06$52.80–$242.05$74.05--
$570.00Aug 21$0.00$8.60$4.30$6.90 08/06$0.48–$94.00$4.30--
$570.00Sep 18$1.00$5.60$3.30$11.50 08/07$2.85–$97.25$3.30--
$570.00Dec 18$18.00$25.10$21.55$32.17 08/06$18.95–$109.95$21.55--
$560.00Aug 21$0.00$0.15$0.08$1.00 08/07$0.08–$84.55$0.08--
$560.00Sep 18$0.10$6.00$3.05$9.00 08/06$1.90–$88.65$3.05--
$560.00Dec 18$15.00$22.40$18.70$47.00 08/06$16.90–$102.70$18.70--
$740.00Sep 18$89.10$95.80$92.45$154.00 08/06$67.00–$262.05$92.45--
$550.00Sep 18$0.40$5.70$3.05$8.91 08/06$2.90–$80.80$3.05--
$550.00Dec 18$13.20$20.00$16.60$82.00 07/02$14.15–$95.75$16.60--
$540.00Aug 21$0.00$8.60$4.30$2.41 08/06$1.33–$67.90$2.41--
$540.00Sep 18$0.00$5.60$2.80$4.11 08/07$2.80–$72.05$2.80--
$540.00Dec 18$11.80$17.90$14.85$27.20 08/06$12.70–$88.45$14.85--
$760.00Sep 18$108.50$115.00$111.75$124.34 08/06$83.70–$282.05$111.75--
$530.00Aug 21$0.00$8.60$4.30$2.20 08/06$2.00–$59.10$2.20--
$530.00Sep 18$0.00$5.50$2.75$85.49 06/26$1.50–$65.30$2.75--
$530.00Dec 18$9.00$16.00$12.50$67.40 07/06$10.95–$81.40$12.50--
$530.00Mar 19$23.00$29.80$26.40$31.85 08/06$23.40–$91.65$26.40--
$520.00Aug 21$0.00$8.60$4.30$24.70 08/05$2.60–$51.45$4.30--
$520.00Sep 18$0.00$5.40$2.70$4.30 08/07$0.75–$58.05$2.70--
$520.00Dec 18$8.90$14.10$11.50$89.74 06/26$9.60–$74.95$11.50--
$510.00Aug 21$0.00$8.60$4.30$0.05 08/06$1.75–$44.20$0.05--
$500.00Aug 21$0.00$8.60$4.30$1.60 08/06$1.00–$37.30$1.60--
$500.00Sep 18$0.00$5.30$2.65$3.90 08/06$0.43–$44.70$2.65--
$500.00Dec 18$4.80$11.60$8.20$14.60 08/06$7.15–$62.70$8.20--
$500.00Mar 19$15.10$22.40$18.75$27.44 08/06$17.15–$73.15$18.75--
$800.00Sep 18$147.60$155.00$151.30$164.60 08/06$119.90–$321.60$151.30--
$490.00Aug 21$0.00$8.60$4.30$25.00 07/29$2.70–$31.35$4.30--
$490.00Sep 18$0.00$5.20$2.60$25.48 06/10$2.60–$38.50$2.60--
$490.00Dec 18$3.40$11.30$7.35$13.39 08/06$5.95–$56.75$7.35--
$480.00Aug 21$0.00$8.60$4.30$3.38 08/07$1.00–$25.55$3.38--
$480.00Sep 18$0.00$5.20$2.60$1.30 08/07$1.05–$32.95$1.30--
$480.00Dec 18$2.50$9.80$6.15$22.82 08/06$5.25–$51.65$6.15--
$470.00Aug 21$0.00$8.60$4.30$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$1.65$9.00$5.33$11.85 08/06$4.57–$46.35$5.33--
$460.00Aug 21$0.00$8.60$4.30$5.50 08/05$2.70–$16.65$4.30--
$460.00Sep 18$0.00$5.20$2.60$14.90 07/28$2.05–$23.85$2.60--
$460.00Dec 18$1.20$9.90$5.55$8.40 08/07$4.20–$41.85$5.55--
$460.00Mar 19$8.00$15.60$11.80$42.36 08/03$10.45–$52.25$11.80--
$450.00Aug 21$0.00$8.60$4.30$6.40 08/03$2.65–$12.65$4.30--
$450.00Sep 18$0.00$5.10$2.55$1.20 08/07$0.80–$19.60$1.20--
$450.00Dec 18$0.65$8.40$4.53$8.05 08/06$3.73–$37.30$4.53--
$450.00Mar 19$6.00$14.00$10.00$14.74 08/07$9.10–$47.30$10.00--
$440.00Aug 21$0.00$8.60$4.30$2.35 08/06$1.30–$9.60$2.35--
$440.00Sep 18$0.00$5.10$2.55$12.30 07/27$1.50–$16.75$2.55--
$440.00Dec 18$0.15$8.40$4.28$6.10 08/06$3.30–$33.20$4.28--
$430.00Aug 21$0.00$8.60$4.30$1.50 08/05$0.55–$7.90$1.50--
$430.00Dec 18$0.10$9.90$5.00$20.60 08/03$3.15–$29.20$5.00--
$430.00Mar 19$3.00$12.50$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$5.50$2.75$9.30 07/24$2.55–$10.35$2.75--
$420.00Dec 18$0.10$8.00$4.05$4.40 08/07$3.00–$25.90$4.05--
$410.00Aug 21$0.00$8.60$4.30$0.03 08/06$0.98–$5.00$0.03--
$410.00Sep 18$0.00$5.70$2.85$7.80 07/31$2.55–$8.40$2.85--
$410.00Dec 18$0.10$6.00$3.05$3.72 08/06$2.98–$23.05$3.05--
$400.00Aug 21$0.00$8.60$4.30$1.00 08/03$0.68–$5.00$1.00--
$400.00Sep 18$0.00$6.80$3.40$5.83 07/24$2.55–$5.88$3.40--
$400.00Dec 18$0.10$5.80$2.95$3.39 08/07$1.45–$19.95$2.95--
$400.00Mar 19$2.10$9.90$6.00$8.00 08/07$4.38–$27.25$6.00--
$390.00Aug 21$0.00$8.60$4.30$0.95 08/03$2.40–$5.00$0.95--
$390.00Sep 18$0.00$8.60$4.30$13.80 06/25$2.55–$5.10$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–$5.00$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$9.90$5.03$4.94 08/06$3.50–$19.25$4.94--
$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$5.40$2.70$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 13
Total Puts 15
Put/Call Ratio 1.15
Net Difference -2

Prior's Put/Call Breakdown

Total Calls 23
Total Puts 28
Put/Call Ratio 1.22
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 860
Total Puts 461
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