Tour v531
CACI
CACI INTL INC A
$599.64 -3.93%
$598.00 (-0.27%)🌙
as of 10/06 06:11 PM
(10/5 18:12) ◀
|
Tuesday, October 6, 2026 (6:11pm)
January 2026
|
▶ (10/7 18:11)
◀ 10/6 18:11 ▶

Option Volume

Detail
ℹ
Current (10/06) 251
Calls: 197 (78%)
Puts: 54 (22%)
Prior (10/05) 46
Calls: 20 (43%)
Puts: 26 (57%)
Current vs Prior +445.65%
Calls: +885.00% (Calls)
Puts: +107.69% (Puts)
Prior 7-Day Total 277
Calls: 176 (64%)
Puts: 101 (36%)
Prior 7-Day Average 39
Calls: 25 (64%)
Puts: 14 (36%)
Current vs Prior 7-Day Avg +534.30%
Calls: +683.52%
Puts: +274.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $850.7K
Calls: $722.1K (85%)
Puts: $128.6K (15%)
Prior (10/05) $60.0K
Calls: $28.3K (47%)
Puts: $31.7K (53%)
Current vs Prior +1318.16%
Calls: +2451.22%
Puts: +305.87%
Prior 7-Day Total $470.9K
Calls: $274.4K (58%)
Puts: $196.5K (42%)
Prior 7-Day Average $67.3K
Calls: $39.2K (58%)
Puts: $28.1K (42%)
Current vs Prior 7-Day Avg +1164.47%
Calls: +1741.75%
Puts: +358.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.27
Prior (10/05) 1.30
Current vs Prior -78.91%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -77.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/06) 341
Calls: 207 (61%)
Puts: 134 (39%)
Prior (10/05) 128
Calls: 118 (92%)
Puts: 10 (8%)
Current vs Prior +166.41%
Prior 7-Day Total 1,071
Calls: 700 (65%)
Puts: 371 (35%)
Prior 7-Day Average 153
Calls: 116 (66%)
Puts: 61 (34%)
Current vs Prior 7-Day Avg +122.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.37% | 12.47%5.37% | 12.47%
Prior 5.38% | 12.82%5.38% | 12.82%
Current vs Prior -0.24% | -2.80%-0.24% | -2.80%
Prior 7-Day Avg 6.54% | 13.25%6.54% | 13.25%
Current vs 7-Day Avg -17.93% | -5.93%-17.93% | -5.93%
Prior 7-Day Eod 5.38% | 12.82%5.38% | 12.82%
Current vs 7-Day Eod -0.24% | -2.80%-0.24% | -2.80%
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 85% of dollar volume in calls ($722.1K) vs puts ($128.6K). Massive premium surge with dollar volume up 1318% vs prior. Dollar volume significantly above 7-day average (1164% higher). Unusually high activity with volume up 446% vs prior - elevated interest.

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

📈 Options Analysis

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

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.66, highest 0.76)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 2050.6057.10$53.8512.1%840.68--
$580.00Nov 2044.7050.50$47.6012.2%10.63--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Oct 1628.4034.80$31.6020.3%10.765
$620.00Nov 2040.0046.70$43.3515.5%50.55--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 146, top 84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Nov 2050.6057.10$53.8512.1%840.68--
$670.00Oct 160.253.80$2.03174.9%40.097
$620.00Nov 2025.5031.90$28.7022.3%40.451
$640.00Oct 161.603.80$2.7081.5%20.15--
$650.00Oct 161.003.20$2.10104.8%20.12--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 2020.8026.00$23.4022.2%110.371
$600.00Nov 2030.1035.10$32.6015.3%100.47--
$550.00Oct 160.202.90$1.55174.2%90.084
$620.00Nov 2040.0046.70$43.3515.5%50.55--
$570.00Oct 160.754.20$2.48139.1%30.158

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.12, avg 11.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$620.00Nov 20$18.90$21.10$18.9063%1.12$598.90
$680.00$700.00Oct 16$0.21$19.79$0.217%94.24$680.21
$650.00$660.00Nov 20$2.35$7.65$2.3533%3.26$652.35
$640.00$650.00Oct 16$0.60$9.40$0.6015%15.67$640.60
$570.00$580.00Nov 20$6.25$3.75$6.2568%0.60$576.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$560.00Oct 16$0.50$9.50$0.5015%19.00$569.50
$560.00$550.00Oct 16$0.43$9.57$0.4311%22.26$559.57
$630.00$600.00Oct 16$19.65$10.35$19.6576%0.53$610.35
$600.00$590.00Oct 16$4.00$6.00$4.0048%1.50$596.00
$620.00$600.00Nov 20$10.75$9.25$10.7555%0.86$609.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.30, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$620.00$640.00Oct 16$3.90$3.90$16.1069%0.24$623.90
$620.00$650.00Nov 20$11.10$11.10$18.9055%0.59$631.10
$670.00$680.00Oct 16$0.55$0.55$9.4591%0.06$670.55
$640.00$650.00Oct 16$0.60$0.60$9.4085%0.06$640.60
$650.00$660.00Nov 20$2.35$2.35$7.6567%0.31$652.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$510.00Nov 20$13.87$13.87$46.1368%0.30$556.13
$590.00$570.00Oct 16$5.47$5.47$14.5365%0.38$584.53
$580.00$570.00Nov 20$4.60$4.60$5.4063%0.85$575.40
$560.00$550.00Oct 16$0.43$0.43$9.5789%0.04$559.57
$570.00$560.00Oct 16$0.50$0.50$9.5085%0.05$569.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $21.38, cheapest $20.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00Oct 16Nov 20$22.1034.8%43.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Oct 16Nov 20$20.6532.0%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 11.84% of stock, avg 11.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$580.00Nov 20$47.60$23.40$71.00$509.00$651.0011.84%
$620.00Nov 20$28.70$43.35$72.05$547.95$692.0512.02%
$570.00Nov 20$53.85$18.80$72.65$497.35$642.6512.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.51% of stock, avg 3.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$550.00Oct 16$1.48$1.55$3.03$546.97$683.03
$680.00$560.00Oct 16$1.48$1.98$3.46$556.54$683.46
$670.00$550.00Oct 16$2.03$1.55$3.58$546.42$673.58
$650.00$550.00Oct 16$2.10$1.55$3.65$546.35$653.65
$670.00$560.00Oct 16$2.03$1.98$4.01$555.99$674.01
$650.00$560.00Oct 16$2.10$1.98$4.08$555.92$654.08
$680.00$570.00Oct 16$1.48$2.48$3.96$566.04$683.96
$640.00$550.00Oct 16$2.70$1.55$4.25$545.75$644.25
$650.00$570.00Oct 16$2.10$2.48$4.58$565.42$654.58
$670.00$570.00Oct 16$2.03$2.48$4.51$565.49$674.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.11, avg credit $3.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
550/560670/680Oct 16$0.98$9.0280%0.11$559.02$670.98
560/570670/680Oct 16$1.05$8.9576%0.12$568.95$671.05
550/560640/650Oct 16$1.03$8.9774%0.11$558.97$641.03
560/570640/650Oct 16$1.10$8.9070%0.12$568.90$641.10
550/560680/700Oct 16$0.64$19.3682%0.03$559.36$680.64
560/570680/700Oct 16$0.71$19.2978%0.04$569.29$680.71
550/560620/640Oct 16$4.33$15.6758%0.28$555.67$624.33
560/570620/640Oct 16$4.40$15.6054%0.28$565.60$624.40
510/570650/660Nov 20$16.22$43.7835%0.37$553.78$666.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 11.90, cheapest $0.07)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$580.00$600.00$620.00Nov 20$1.55$18.4518%11.90
$550.00$560.00$570.00Oct 16$0.07$9.936%141.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-9.80, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$620.001:2Nov 20-$9.80$30.20
$620.00$650.001:2Nov 20-$6.50$23.50
$680.00$700.001:2Oct 16-$1.06$18.94
$650.00$670.001:2Oct 16-$1.96$18.04
$670.00$680.001:2Oct 16-$0.93$9.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$590.001:2Oct 16-$3.95$6.05
$560.00$550.001:2Oct 16-$1.12$8.88
$570.00$560.001:2Oct 16-$1.48$8.52
$600.00$580.001:2Nov 20-$14.20$5.80
$630.00$600.001:2Oct 16$7.70$22.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.25%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$620.00Nov 20$25.500.453.4%4.25%7.65%41
$650.00Nov 20$15.600.338.4%2.60%11.00%1--
$660.00Nov 20$13.500.2910.1%2.25%12.32%1--
$620.00Oct 16$4.800.313.4%0.80%4.20%11
$640.00Oct 16$1.600.156.7%0.27%7.00%2--
$650.00Oct 16$1.000.128.4%0.17%8.57%2--
$670.00Oct 16$0.250.0911.7%0.04%11.78%47

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. 166 contracts (avg 47 vol/day, 165 traded recently)

CACI averages only 47 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 $40.22 on 10/02 (now $29.10/$33.50) — try a limit near $31.30. Also watch the $620.00 12-18 call last traded $46.60 on 09/30 (now $32.10/$37.50) — try a limit near $34.80; the $720.00 03-19 call last traded $74.20 on 08/13 (now $24.30/$28.60) — try a limit near $26.45. Most tradeable put: the $620.00 12-18 put last traded $45.00 on 09/30 (now $47.00/$51.30) — try a limit near $47.00.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Dec 18$41.20$47.00$44.10$58.65 09/10$44.10–$74.50$44.10--
$600.00Mar 19$64.00$72.10$68.05$129.33 08/12$68.05–$98.35$68.05--
$590.00Mar 19$69.00$77.00$73.00$124.40 08/07$73.00–$103.85$73.00--
$610.00Oct 16$7.30$13.60$10.45$16.60 09/29$10.45–$43.80$10.45--
$610.00Dec 18$36.50$43.30$39.90$63.00 08/28$39.90–$68.80$39.90--
$610.00Mar 19$59.00$67.50$63.25$80.20 09/08$63.25–$92.50$63.25--
$580.00Oct 16$24.90$30.30$27.60$44.50 09/09$27.60–$66.45$27.60--
$580.00Dec 18$52.00$58.00$55.00$69.50 09/10$55.00–$87.00$55.00--
$580.00Mar 19$76.00$81.90$78.95$98.50 10/01$78.95–$110.40$78.95--
$620.00Oct 16$4.80$8.40$6.60$25.00 10/01$6.60–$37.60$6.601
$620.00Dec 18$32.10$37.50$34.80$46.60 09/30$34.80–$63.20$34.8026
$620.00Mar 19$54.00$63.00$58.50$78.90 08/25$58.50–$87.25$58.50--
$620.00Nov 20$25.50$31.90$28.70--$28.70–$28.70—$25.501
$570.00Dec 18$56.50$64.90$60.70$108.99 08/06$60.70–$94.70$60.70--
$570.00Mar 19$81.10$87.70$84.40$116.00 08/07$84.40–$116.35$84.40--
$630.00Oct 16$3.00$8.50$5.75$19.96 10/01$5.75–$30.75$5.75--
$630.00Dec 18$28.20$33.60$30.90$48.86 09/08$30.90–$58.00$30.90--
$640.00Oct 16$1.60$3.80$2.70$13.55 10/01$2.70–$26.55$2.70--
$640.00Dec 18$23.00$31.40$27.20$40.00 09/09$27.20–$53.60$27.20--
$640.00Mar 19$46.00$54.90$50.45$67.90 10/01$50.45–$77.50$50.45--
$550.00Mar 19$93.00$99.10$96.05$156.90 08/11$96.05–$129.45$96.05--
$650.00Oct 16$1.00$3.20$2.10$9.96 10/01$2.10–$22.10$2.10--
$650.00Dec 18$21.10$26.50$23.80$40.36 09/03$23.80–$48.95$23.80--
$540.00Dec 18$75.10$84.20$79.65$110.00 09/15$79.65–$116.65$79.65--
$660.00Oct 16$0.40$2.90$1.65$7.03 10/01$1.65–$18.40$1.65--
$660.00Dec 18$18.90$23.10$21.00$36.50 10/01$21.00–$44.00$21.0067
$660.00Mar 19$39.00$47.70$43.35$87.62 08/10$43.35–$68.15$43.35--
$670.00Oct 16$0.25$3.80$2.03$10.72 09/18$2.03–$14.75$2.037
$670.00Dec 18$15.70$20.30$18.00$30.65 09/24$18.00–$39.15$18.00--
$520.00Dec 18$90.20$99.70$94.95$143.01 08/20$94.95–$132.95$94.95--
$680.00Oct 16$0.00$2.95$1.48$3.82 10/01$1.48–$11.65$1.48--
$680.00Dec 18$14.30$17.40$15.85$22.55 09/28$15.85–$36.20$15.85--
$510.00Dec 18$99.00$107.80$103.40$137.00 08/06$103.40–$141.65$103.40--
$510.00Mar 19$118.00$126.10$122.05$153.00 08/07$122.05–$158.30$122.05--
$690.00Oct 16$0.00$4.90$2.45$2.81 10/01$1.20–$9.35$2.45--
$690.00Nov 20$5.30$14.00$9.65$26.13 09/17$9.65–$24.35$9.65--
$500.00Dec 18$107.00$116.20$111.60$129.80 09/29$111.60–$150.15$111.60--
$700.00Oct 16$0.00$2.55$1.27$1.20 09/28$1.27–$6.85$1.20--
$700.00Dec 18$10.80$14.10$12.45$28.00 08/28$12.45–$29.55$12.4527
$700.00Mar 19$29.10$33.50$31.30$40.22 10/02$31.30–$53.00$31.3033
$490.00Dec 18$115.50$124.90$120.20$182.50 08/20$120.20–$159.20$120.20--
$710.00Nov 20$2.20$11.80$7.00$14.80 10/02$7.00–$19.35$7.00--
$480.00Dec 18$124.50$134.00$129.25$199.00 08/12$129.25–$167.30$129.25--
$720.00Nov 20$1.10$10.80$5.95$14.40 09/21$5.95–$17.15$5.95--
$720.00Dec 18$5.80$10.70$8.25$17.00 09/24$8.25–$25.00$8.25--
$720.00Mar 19$24.30$28.60$26.45$74.20 08/13$26.45–$46.25$26.4519
$470.00Dec 18$133.60$142.90$138.25$187.00 08/20$138.25–$176.45$138.25--
$730.00Oct 16$0.00$4.90$2.45$3.20 09/09$0.85–$4.35$2.45--
$740.00Dec 18$2.30$12.00$7.15$12.00 09/25$7.15–$20.20$7.15--
$740.00Mar 19$20.40$24.10$22.25$52.00 08/20$22.25–$40.05$22.25--
$450.00Dec 18$152.50$161.50$157.00$198.90 08/06$157.00–$195.75$157.00--
$450.00Mar 19$164.00$173.40$168.70$211.10 08/06$168.70–$206.60$168.70--
$750.00Nov 20$0.05$8.90$4.48$10.60 09/18$4.48–$11.70$4.48--
$760.00Oct 16$0.00$4.90$2.45$2.46 08/26$1.70–$3.70$2.45--
$760.00Dec 18$1.00$10.00$5.50$14.50 09/15$5.50–$16.30$5.50--
$760.00Mar 19$14.50$23.00$18.75$32.50 08/25$18.75–$35.25$18.75--
$770.00Oct 16$0.00$4.90$2.45$0.65 09/18$1.50–$3.75$0.65--
$770.00Nov 20$0.05$8.40$4.23$5.30 09/25$4.23–$9.40$4.23--
$780.00Dec 18$1.40$6.30$3.85$13.78 09/03$3.85–$13.25$3.85--
$400.00Dec 18$200.00$209.50$204.75$241.86 09/21$204.75–$242.90$204.75--
$800.00Dec 18$0.05$4.70$2.38$9.46 09/15$2.38–$10.60$2.3826
$800.00Mar 19$9.30$18.00$13.65$50.00 08/12$13.65–$25.65$13.65--
$390.00Mar 19$217.50$226.70$222.10$209.80 08/06$222.10–$260.05$217.50--
$380.00Mar 19$227.00$236.00$231.50$209.80 08/06$231.50–$269.25$227.00--
$820.00Nov 20$0.05$7.70$3.88$2.45 09/25$2.48–$5.00$2.45--
$820.00Dec 18$0.10$7.60$3.85$17.60 08/17$3.85–$8.95$3.85--
$820.00Mar 19$6.90$15.90$11.40$21.90 08/26$11.40–$22.90$11.40--
$360.00Dec 18$239.00$248.70$243.85$292.50 08/20$243.85–$281.55$243.85--
$840.00Nov 20$0.05$7.50$3.78$1.55 09/29$2.45–$3.78$1.55--
$840.00Dec 18$0.00$4.90$2.45$8.30 08/27$2.45–$7.15$2.45--
$860.00Dec 18$0.00$4.90$2.45$5.00 09/18$2.45–$6.60$2.45--
$320.00Mar 19$283.20$292.70$287.95$265.60 08/06$287.95–$325.20$283.20--
$880.00Dec 18$0.00$4.90$2.45$12.50 08/12$2.45–$5.73$2.45--
$900.00Dec 18$0.05$7.20$3.63$3.50 09/18$2.45–$4.85$3.50--
$920.00Dec 18$0.00$4.90$2.45$7.40 08/07$2.45–$4.00$2.45--
$940.00Dec 18$0.00$4.90$2.45$6.30 08/07$2.35–$3.95$2.45--
$940.00Mar 19$0.05$8.90$4.48$5.50 09/25$4.07–$8.50$4.48--
$960.00Dec 18$0.00$4.90$2.45$2.00 09/18$2.45–$3.90$2.00--
$960.00Mar 19$0.05$7.90$3.98$4.90 09/25$3.98–$7.60$3.98--
$980.00Dec 18$0.00$4.90$2.45$2.10 09/18$2.30–$3.70$2.10--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$600.00Oct 16$8.90$15.00$11.95$5.75 10/01$6.00–$21.70$8.905
$600.00Dec 18$35.80$40.80$38.30$40.00 09/09$28.85–$42.00$38.30--
$600.00Mar 19$52.00$60.10$56.05$55.00 09/01$46.85–$59.80$55.00--
$590.00Oct 16$6.50$9.40$7.95$3.10 10/01$4.18–$17.05$6.505
$590.00Nov 20$25.00$30.40$27.70$23.85 10/01$18.90–$27.70$25.00--
$590.00Dec 18$30.00$35.90$32.95$25.27 10/01$24.50–$37.10$30.00--
$610.00Oct 16$15.20$21.40$18.30$11.32 10/02$6.95–$26.85$15.20--
$610.00Dec 18$41.00$45.90$43.45$42.54 09/08$32.65–$46.85$42.54--
$580.00Oct 16$0.45$8.70$4.57$2.85 10/02$1.43–$13.30$2.85--
$580.00Nov 20$20.80$26.00$23.40$20.23 10/01$16.30–$23.40$20.801
$580.00Dec 18$25.60$31.40$28.50$23.40 09/18$21.60–$33.55$25.60--
$580.00Mar 19$43.00$48.00$45.50$41.28 10/02$38.10–$50.20$43.00--
$620.00Oct 16$20.80$26.70$23.75$17.30 10/02$9.70–$32.55$20.80--
$620.00Nov 20$40.00$46.70$43.35$31.24 10/01$32.05–$43.35$40.00--
$620.00Dec 18$47.00$51.30$49.15$45.00 09/30$37.05–$53.30$47.00101
$570.00Oct 16$0.75$4.20$2.48$4.50 09/29$0.98–$10.45$2.488
$570.00Dec 18$20.00$29.40$24.70$20.85 09/14$18.90–$29.10$20.85--
$570.00Mar 19$38.60$44.00$41.30$36.48 09/14$34.65–$45.55$38.603
$630.00Oct 16$28.40$34.80$31.60$23.00 10/02$15.70–$38.95$28.405
$630.00Nov 20$46.20$52.20$49.20$35.84 10/01$37.20–$49.20$46.20--
$630.00Dec 18$53.00$58.10$55.55$51.20 08/28$42.05–$58.90$53.00--
$560.00Oct 16$1.00$2.95$1.98$3.88 09/30$1.50–$8.75$1.982
$560.00Dec 18$17.00$24.90$20.95$16.40 10/01$15.45–$25.85$17.00--
$560.00Mar 19$34.50$40.20$37.35$42.78 08/25$31.00–$41.80$37.35--
$640.00Oct 16$37.00$43.20$40.10$39.01 09/08$22.20–$45.75$39.01--
$640.00Dec 18$58.00$64.50$61.25$54.97 08/27$47.60–$64.60$58.00--
$640.00Mar 19$74.00$82.60$78.30$66.80 08/20$66.20–$81.80$74.00--
$550.00Oct 16$0.20$2.90$1.55$6.16 09/09$0.93–$6.50$1.554
$550.00Nov 20$8.30$18.00$13.15$9.00 09/17$8.95–$13.50$9.00--
$550.00Dec 18$13.00$18.90$15.95$18.79 09/11$13.15–$21.80$15.95--
$650.00Oct 16$46.40$53.90$50.15$31.40 09/15$29.15–$54.05$46.40--
$650.00Dec 18$66.00$71.10$68.55$56.10 10/01$52.40–$71.00$66.00--
$540.00Oct 16$0.00$4.90$2.45$1.07 09/30$0.75–$5.03$1.07--
$540.00Nov 20$6.90$12.80$9.85$9.55 10/01$7.05–$11.10$9.55--
$540.00Dec 18$10.00$19.50$14.75$27.20 08/06$11.35–$18.50$14.75--
$540.00Mar 19$27.20$33.00$30.10$25.07 10/01$24.65–$34.40$27.20--
$660.00Oct 16$56.00$62.80$59.40$47.78 08/27$36.85–$61.90$56.00--
$660.00Dec 18$72.90$77.60$75.25$67.80 08/28$58.95–$78.55$72.90--
$660.00Mar 19$87.00$95.90$91.45$74.50 08/14$77.25–$94.15$87.00--
$530.00Oct 16$0.00$4.90$2.45$0.90 09/25$0.35–$4.20$0.90--
$530.00Mar 19$22.00$30.10$26.05$23.40 09/17$21.90–$31.05$23.40--
$670.00Dec 18$80.30$86.60$83.45$61.20 08/19$64.50–$85.45$80.30--
$520.00Oct 16$0.00$4.90$2.45$1.30 09/17$0.40–$3.90$1.30--
$520.00Dec 18$5.10$14.30$9.70$9.90 09/18$7.45–$13.65$9.70--
$680.00Oct 16$75.10$84.00$79.55$48.80 09/17$51.75–$79.55$75.10--
$680.00Dec 18$87.00$93.20$90.10$63.50 08/19$71.10–$92.85$87.00--
$680.00Mar 19$101.30$107.10$104.20$92.70 08/27$89.20–$108.00$101.30--
$510.00Oct 16$0.00$4.90$2.45$1.20 09/17$0.15–$4.08$1.20--
$690.00Oct 16$85.60$92.60$89.10$61.00 09/17$59.15–$89.10$85.60--
$690.00Nov 20$92.00$101.00$96.50$71.40 09/17$74.75–$96.50$92.00--
$500.00Oct 16$0.00$4.90$2.45$1.15 09/17$0.50–$2.45$1.15--
$500.00Dec 18$2.00$11.40$6.70$5.00 09/21$3.45–$10.20$5.00--
$500.00Mar 19$14.00$21.40$17.70$17.80 09/24$15.60–$22.35$17.70--
$700.00Dec 18$104.00$110.00$107.00$94.22 08/27$85.15–$107.95$104.00--
$700.00Mar 19$115.00$121.90$118.45$109.45 08/10$101.75–$121.95$115.00--
$490.00Dec 18$1.00$9.50$5.25$8.50 08/28$4.33–$9.05$5.25--
$480.00Dec 18$0.05$9.30$4.68$5.44 08/13$3.83–$7.60$4.68--
$720.00Dec 18$121.00$127.20$124.10$109.20 08/27$100.05–$124.85$121.00--
$720.00Mar 19$131.20$138.10$134.65$120.00 08/27$115.30–$136.90$131.20--
$470.00Nov 20$1.30$4.90$3.10$3.90 10/01$2.00–$4.10$3.10--
$470.00Dec 18$0.05$8.70$4.38$11.85 08/06$3.43–$7.00$4.38--
$460.00Dec 18$0.05$8.80$4.43$4.25 08/13$2.98–$5.95$4.25--
$450.00Dec 18$0.05$7.90$3.98$8.05 08/06$2.48–$5.70$3.98--
$450.00Mar 19$4.40$14.00$9.20$8.27 09/17$7.10–$11.95$8.27--
$440.00Dec 18$0.05$6.90$3.48$4.46 08/13$2.45–$6.23$3.48--
$440.00Mar 19$5.80$12.70$9.25$11.80 08/10$6.73–$10.90$9.25--
$430.00Dec 18$0.05$7.50$3.78$2.20 08/28$2.45–$5.00$2.20--
$430.00Mar 19$2.00$10.00$6.00$12.00 08/06$5.58–$8.85$6.00--
$420.00Dec 18$0.05$7.40$3.73$3.02 08/31$2.45–$4.80$3.02--
$410.00Dec 18$0.05$7.30$3.68$3.72 08/28$2.45–$4.73$3.68--
$400.00Dec 18$0.00$4.90$2.45$1.30 08/28$1.63–$3.85$1.30--
$400.00Mar 19$0.05$9.10$4.58$6.50 08/26$4.38–$6.23$4.58--
$800.00Dec 18$195.50$204.30$199.90$151.31 08/14$167.30–$199.90$195.50--
$800.00Mar 19$199.60$208.00$203.80$169.00 08/17$175.50–$203.80$199.60--
$390.00Dec 18$0.00$4.90$2.45$1.05 08/28$1.18–$3.70$1.05--
$380.00Dec 18$0.00$4.90$2.45$1.40 08/26$1.05–$3.65$1.40--
$380.00Mar 19$0.05$8.50$4.28$2.55 09/25$1.63–$5.75$2.55--
$370.00Dec 18$0.00$4.90$2.45$1.20 08/26$2.45–$3.65$1.20--
$370.00Mar 19$0.05$8.20$4.13$4.94 08/06$2.45–$5.13$4.13--
$360.00Dec 18$0.00$4.90$2.45$1.05 08/26$1.25–$3.55$1.05--
$350.00Dec 18$0.00$0.85$0.43$0.60 08/27$0.40–$0.63$0.43--
$350.00Mar 19$0.05$6.00$3.03$3.63 08/06$2.45–$3.95$3.03--
$340.00Dec 18$0.00$4.90$2.45$0.50 08/27$2.45–$3.55$0.50--
$320.00Dec 18$0.00$4.90$2.45$1.51 08/06$0.75–$3.45$1.51--
$310.00Dec 18$0.00$4.90$2.45$2.21 08/25$0.85–$4.25$2.21--
$290.00Dec 18$0.00$4.90$2.45$2.07 08/25$1.05–$3.60$2.07--

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 197
Total Puts 54
Put/Call Ratio 0.27
Net Difference 143

Prior's Put/Call Breakdown

Total Calls 20
Total Puts 26
Put/Call Ratio 1.30
Net Difference -6

Prior 7-Day Put/Call Summary

Total Calls 176
Total Puts 101
Average Put/Call Ratio 1.21
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