Tour v492
CMI
CUMMINS INC
$643.98 -0.96%
$640.55 (-0.53%)🌙
as of 08/06 06:29 PM
(8/5 18:35) ◀
|
Thursday, August 6, 2026 (6:29pm)
January 2026
|
▶
◀ 8/6 18:29

Option Volume

Detail
ℹ
Current (08/06) 573
Calls: 323 (56%)
Puts: 250 (44%)
Prior (08/05) 1,059
Calls: 529 (50%)
Puts: 530 (50%)
Current vs Prior -45.89%
Calls: -38.94% (Calls)
Puts: -52.83% (Puts)
Prior 7-Day Total 8,425
Calls: 3,784 (45%)
Puts: 4,641 (55%)
Prior 7-Day Average 1,203
Calls: 540 (45%)
Puts: 663 (55%)
Current vs Prior 7-Day Avg -52.39%
Calls: -40.25%
Puts: -62.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.73M
Calls: $1.36M (79%)
Puts: $370.0K (21%)
Prior (08/05) $4.96M
Calls: $3.54M (71%)
Puts: $1.43M (29%)
Current vs Prior -65.05%
Calls: -61.40%
Puts: -74.09%
Prior 7-Day Total $35.38M
Calls: $20.66M (58%)
Puts: $14.72M (42%)
Prior 7-Day Average $5.05M
Calls: $2.95M (58%)
Puts: $2.10M (42%)
Current vs Prior 7-Day Avg -65.68%
Calls: -53.76%
Puts: -82.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.77
Prior (08/05) 1.00
Current vs Prior -22.75%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -42.15%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 3,526
Calls: 2,108 (60%)
Puts: 1,418 (40%)
Prior (08/05) 6,518
Calls: 2,725 (42%)
Puts: 3,793 (58%)
Current vs Prior -45.90%
Prior 7-Day Total 64,561
Calls: 32,274 (50%)
Puts: 32,287 (50%)
Prior 7-Day Average 9,223
Calls: 4,610 (50%)
Puts: 4,612 (50%)
Current vs Prior 7-Day Avg -61.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.22% | 11.13%
Prior 7.64% | 11.77%
Current vs Prior -5.43% | -5.42%
Prior 7-Day Avg 9.88% | 13.29%
Current vs 7-Day Avg -26.95% | -16.25%
Prior 7-Day Eod 7.64% | 11.77%
Current vs 7-Day Eod -5.43% | -5.42%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.48% | 8.79%
Calls: 11.11% | 8.18%
Puts: 11.86% | 9.40%
Prior 11.48% | 8.79%
Calls: 11.11% | 8.18%
Puts: 11.86% | 9.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.74% | 9.52%
Calls: 16.49% | 9.75%
Puts: 14.99% | 9.28%
Current vs 7-Day Avg -27.08% | -7.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.36M) vs puts ($370.0K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 46% vs prior. P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 13 of results (avg 5.0%, best 2.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Sep 1865.5068.30$66.904.2%10.76--
$600.00Aug 2147.9050.60$49.255.5%40.82288
$620.00Aug 2132.8035.90$34.359.0%30.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Sep 18118.80122.10$120.452.7%20.8843
$710.00Sep 1875.9078.30$77.103.1%20.76--
$720.00Aug 2177.6080.40$79.003.5%10.93--
$690.00Sep 1860.7062.90$61.803.6%20.68--
$710.00Aug 2168.5071.50$70.004.3%30.89--

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. 15 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2147.9050.60$49.255.5%40.82288
$590.00Sep 1865.5068.30$66.904.2%10.76--
$620.00Aug 2132.8035.90$34.359.0%30.69--
$630.00Aug 2126.1029.40$27.7511.9%40.62--
$640.00Aug 2121.0023.80$22.4012.5%110.5435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 2177.6080.40$79.003.5%10.93--
$710.00Aug 2168.5071.50$70.004.3%30.89--
$760.00Sep 18118.80122.10$120.452.7%20.8843
$700.00Aug 2159.3062.40$60.855.1%20.864
$690.00Aug 2151.2053.60$52.404.6%20.80--

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 243, top 34)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Sep 1821.1023.90$22.5012.4%340.40--
$690.00Sep 1814.7017.40$16.0516.8%310.31258
$680.00Sep 1818.5020.60$19.5510.7%200.36215
$750.00Sep 184.406.30$5.3535.5%200.13195
$640.00Aug 2121.0023.80$22.4012.5%110.5435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 186.107.90$7.0025.7%250.14--
$530.00Aug 210.101.40$0.75173.3%70.03--
$550.00Sep 184.807.30$6.0541.3%70.12--
$580.00Aug 211.503.80$2.6586.8%50.10--
$600.00Aug 214.306.10$5.2034.6%30.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 5.0%, max 21.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$730.00Aug 21Sep 1839.5%38.5%2.7%7--
$670.00Aug 21Sep 1839.3%38.7%1.6%35--
$690.00Aug 21Sep 1838.9%38.4%1.3%32302
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Aug 21Sep 1850.7%41.7%21.6%8137
$610.00Aug 21Sep 1840.3%37.4%7.8%4125
$600.00Aug 21Sep 1839.2%38.1%2.8%5--
$690.00Aug 21Sep 1838.9%38.4%1.3%4--
$710.00Aug 21Sep 1838.6%38.1%1.1%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 31 found (best R:R 65.67, avg 7.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$720.00$730.00Aug 21$0.15$9.85$0.1565.67$720.15
$730.00$740.00Aug 21$0.55$9.45$0.5517.18$730.55
$700.00$710.00Aug 21$0.95$9.05$0.959.53$700.95
$710.00$720.00Aug 21$1.08$8.92$1.088.26$711.08
$730.00$750.00Sep 18$2.55$17.45$2.556.84$732.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$580.00$550.00Aug 21$0.95$29.05$0.9530.58$579.05
$550.00$540.00Aug 21$0.90$9.10$0.9010.11$549.10
$550.00$520.00Sep 18$2.77$27.23$2.779.83$547.23
$560.00$550.00Sep 18$0.95$9.05$0.959.53$559.05
$600.00$580.00Aug 21$2.55$17.45$2.556.84$597.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 10.76, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$620.00Aug 21$14.90$14.90$5.102.92$614.90
$620.00$630.00Aug 21$6.60$6.60$3.401.94$626.60
$590.00$670.00Sep 18$44.40$44.40$35.601.25$634.40
$630.00$640.00Aug 21$5.35$5.35$4.651.15$635.35
$640.00$650.00Aug 21$4.90$4.90$5.100.96$644.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$710.00$700.00Aug 21$9.15$9.15$0.8510.76$700.85
$720.00$710.00Aug 21$9.00$9.00$1.009.00$711.00
$760.00$710.00Sep 18$43.35$43.35$6.656.52$716.65
$700.00$690.00Aug 21$8.45$8.45$1.555.45$691.55
$710.00$700.00Sep 18$8.05$8.05$1.954.13$701.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $9.13, cheapest $4.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$730.00Aug 21Sep 18$6.6039.5%38.5%
$720.00Aug 21Sep 18$7.9037.1%38.2%
$690.00Aug 21Sep 18$10.8038.9%38.4%
$670.00Aug 21Sep 18$12.5039.3%38.7%
$680.00Aug 21Sep 18$12.6538.1%39.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Aug 21Sep 18$4.3550.7%41.7%
$710.00Aug 21Sep 18$7.1038.6%38.1%
$700.00Aug 21Sep 18$8.2038.0%38.2%
$690.00Aug 21Sep 18$9.4038.9%38.4%
$600.00Aug 21Sep 18$10.4039.2%38.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 6.46% of stock, avg 10.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Aug 21$17.50$24.10$41.60$608.40$691.606.46%
$600.00Aug 21$49.25$5.20$54.45$545.55$654.458.46%
$690.00Aug 21$5.25$52.40$57.65$632.35$747.658.95%
$700.00Aug 21$3.48$60.85$64.33$635.67$764.339.99%
$670.00Sep 18$22.50$47.90$70.40$599.60$740.4010.93%
$710.00Aug 21$2.53$70.00$72.53$637.47$782.5311.26%
$690.00Sep 18$16.05$61.80$77.85$612.15$767.8512.09%
$590.00Sep 18$66.90$12.90$79.80$510.20$669.8012.39%
$720.00Aug 21$1.45$79.00$80.45$639.55$800.4512.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.08% of stock, avg 4.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$690.00$550.00Aug 21$5.25$1.70$6.95$543.05$696.95
$690.00$580.00Aug 21$5.25$2.65$7.90$572.10$697.90
$680.00$550.00Aug 21$6.90$1.70$8.60$541.40$688.60
$680.00$580.00Aug 21$6.90$2.65$9.55$570.45$689.55
$690.00$600.00Aug 21$5.25$5.20$10.45$589.55$700.45
$670.00$550.00Aug 21$10.00$1.70$11.70$538.30$681.70
$680.00$600.00Aug 21$6.90$5.20$12.10$587.90$692.10
$670.00$580.00Aug 21$10.00$2.65$12.65$567.35$682.65
$690.00$610.00Aug 21$5.25$8.00$13.25$596.75$703.25
$680.00$610.00Aug 21$6.90$8.00$14.90$595.10$694.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 15.67, avg credit $9.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
600/610620/630Aug 21$9.40$0.6015.67$600.60$629.40
690/700720/730Sep 18$8.70$1.306.69$691.30$728.70
670/690730/750Sep 18$16.45$3.554.63$673.55$746.45
600/610630/640Aug 21$8.15$1.854.41$601.85$638.15
640/670690/720Sep 18$23.75$6.253.80$646.25$713.75
540/550600/620Aug 21$15.80$4.203.76$534.20$615.80
600/610640/650Aug 21$7.70$2.303.35$602.30$647.70
670/690720/730Sep 18$15.35$4.653.30$674.65$735.35
540/550620/630Aug 21$7.50$2.503.00$542.50$627.50
610/620680/690Sep 18$7.40$2.602.85$612.60$687.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Aug 21$0.35$9.6527.57
$630.00$640.00$650.00Aug 21$0.45$9.5521.22
$650.00$660.00$670.00Aug 21$0.60$9.4015.67
$690.00$700.00$710.00Aug 21$0.82$9.1811.20
$640.00$650.00$660.00Aug 21$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Sep 18$0.20$9.8049.00
$690.00$700.00$710.00Aug 21$0.70$9.3013.29
$690.00$700.00$710.00Sep 18$0.80$9.2011.50
$530.00$540.00$550.00Aug 21$0.85$9.1510.76
$600.00$610.00$620.00Sep 18$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.51, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$690.00$720.001:2Sep 18-$2.65$27.35
$730.00$750.001:2Sep 18-$2.80$17.20
$730.00$740.001:2Aug 21-$0.20$9.80
$710.00$720.001:2Aug 21-$0.37$9.63
$720.00$730.001:2Aug 21-$1.15$8.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$520.001:2Sep 18-$0.51$29.49
$580.00$550.001:2Aug 21-$0.75$29.25
$590.00$560.001:2Sep 18-$1.10$28.90
$600.00$580.001:2Aug 21-$0.10$19.90
$760.00$710.001:2Sep 18-$33.75$16.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 3.28%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Sep 18$21.100.404.0%3.28%7.32%34--
$680.00Sep 18$18.500.365.6%2.87%8.47%20215
$650.00Aug 21$16.000.460.9%2.48%3.42%6124
$690.00Sep 18$14.700.317.2%2.28%9.43%31258
$660.00Aug 21$12.000.392.5%1.86%4.35%587
$670.00Aug 21$9.000.324.0%1.40%5.44%1--
$720.00Sep 18$8.300.2111.8%1.29%13.09%4--
$730.00Sep 18$6.900.1813.4%1.07%14.43%4--
$680.00Aug 21$5.800.245.6%0.90%6.49%2--
$690.00Aug 21$4.400.197.2%0.68%7.83%144

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 698 vol/day, 191 traded recently)

CMI averages only 698 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 $600.00 12-18 call last traded $65.60 on 07/29 (now $85.90/$89.40) — try a limit near $85.90. Also watch the $720.00 06-17 call last traded $106.50 on 07/09 (now $69.40/$72.40) — try a limit near $70.90; the $600.00 08-21 call last traded $56.57 on 07/31 (now $47.90/$50.60) — try a limit near $49.25. Most tradeable put: the $700.00 08-21 put last traded $92.50 on 07/29 (now $59.30/$62.40) — try a limit near $60.85.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Aug 21$21.00$23.80$22.40$30.50 07/31$17.00–$64.05$22.4035
$640.00Sep 18$33.90$37.20$35.55$38.30 07/30$25.85–$72.60$35.55--
$640.00Dec 18$65.10$67.80$66.45$55.60 07/29$50.75–$98.35$65.10--
$640.00Mar 19$84.40$88.50$86.45$127.30 07/09$68.60–$118.20$86.45--
$640.00Jun 17$100.50$105.00$102.75$113.70 07/17$84.50–$134.00$102.75--
$650.00Aug 21$16.00$19.00$17.50$26.30 07/31$13.85–$58.25$17.50124
$650.00Sep 18$29.10$32.00$30.55$36.90 07/31$22.90–$67.25$30.55--
$650.00Dec 18$60.40$63.50$61.95$63.21 07/31$47.15–$93.15$61.95--
$650.00Mar 19$79.90$84.00$81.95$90.73 07/16$64.60–$112.85$81.95--
$650.00Jun 17$96.00$100.50$98.25$107.97 07/17$80.60–$129.25$98.25--
$630.00Aug 21$26.10$29.40$27.75$32.10 07/30$20.60–$70.90$27.75--
$630.00Sep 18$39.30$42.30$40.80$42.50 07/30$29.65–$78.80$40.80--
$630.00Dec 18$69.30$72.80$71.05$72.30 07/31$54.85–$104.10$71.05--
$630.00Mar 19$89.30$93.50$91.40$107.10 07/21$72.90–$123.10$91.40--
$630.00Jun 17$105.50$109.50$107.50$134.50 07/08$88.50–$139.25$107.50--
$660.00Aug 21$12.00$14.90$13.45$22.10 07/31$11.45–$51.95$13.4587
$660.00Sep 18$24.60$27.80$26.20$31.00 07/30$19.45–$61.35$26.20--
$660.00Dec 18$55.80$59.00$57.40$58.50 07/31$43.30–$87.80$57.40--
$660.00Mar 19$76.00$79.00$77.50$61.80 07/29$60.90–$107.85$76.00--
$660.00Jun 17$92.00$96.00$94.00$92.82 07/17$76.75–$124.25$92.82--
$620.00Aug 21$32.80$35.90$34.35$42.30 07/31$24.30–$77.50$34.35--
$620.00Sep 18$45.10$48.40$46.75$47.50 07/30$34.00–$85.80$46.75--
$620.00Dec 18$74.80$78.70$76.75$78.15 07/30$59.10–$109.90$76.75--
$620.00Mar 19$94.80$98.00$96.40$83.38 07/29$77.20–$128.65$94.80--
$620.00Jun 17$110.00$114.50$112.25$94.70 07/29$92.75–$144.50$110.00--
$670.00Aug 21$9.00$11.00$10.00$18.20 07/31$9.65–$47.20$10.00--
$670.00Sep 18$21.10$23.90$22.50$27.90 07/31$17.05–$56.15$22.50--
$670.00Dec 18$51.50$54.40$52.95$54.70 07/31$39.95–$82.80$52.95--
$670.00Mar 19$71.20$75.00$73.10$62.00 07/29$57.05–$103.15$71.20--
$670.00Jun 17$87.50$91.50$89.50$100.00 07/17$73.10–$119.35$89.50--
$610.00Aug 21$40.00$43.00$41.50$43.00 07/30$28.70–$84.45$41.50--
$610.00Sep 18$51.40$54.60$53.00$53.25 07/30$38.50–$92.50$53.00--
$610.00Dec 18$81.00$83.40$82.20$63.70 07/29$63.90–$115.85$81.00--
$610.00Mar 19$99.70$103.50$101.60$132.50 07/15$81.70–$134.20$101.60--
$610.00Jun 17$115.00$119.50$117.25$134.20 07/07$97.15–$150.00$117.25--
$680.00Aug 21$5.80$8.00$6.90$13.70 07/31$6.90–$42.25$6.90--
$680.00Sep 18$18.50$20.60$19.55$23.68 07/31$14.45–$51.25$19.55215
$680.00Dec 18$47.30$50.60$48.95$67.40 07/24$36.65–$78.15$48.95--
$680.00Mar 19$67.00$71.00$69.00$102.40 07/14$53.90–$98.20$69.00--
$680.00Jun 17$83.00$87.50$85.25$88.02 07/31$69.25–$114.75$85.25--
$600.00Aug 21$47.90$50.60$49.25$56.57 07/31$34.00–$92.10$49.25288
$600.00Sep 18$58.30$60.80$59.55$63.94 07/31$43.50–$99.60$59.55--
$600.00Dec 18$85.90$89.40$87.65$65.60 07/29$68.65–$122.00$85.9043
$600.00Mar 19$105.60$108.90$107.25$138.08 07/02$86.25–$140.15$107.25--
$600.00Jun 17$120.50$124.50$122.50$118.45 07/29$101.75–$156.00$120.50--
$690.00Aug 21$4.40$6.10$5.25$12.20 07/31$5.25–$36.55$5.2544
$690.00Sep 18$14.70$17.40$16.05$22.70 07/28$12.20–$46.70$16.05258
$690.00Dec 18$43.90$46.80$45.35$46.89 07/28$33.75–$73.65$45.35--
$690.00Mar 19$62.90$66.90$64.90$87.10 07/24$50.60–$93.60$64.90--
$690.00Jun 17$79.00$83.50$81.25$81.50 07/31$66.10–$110.25$81.25--
$590.00Aug 21$56.40$59.10$57.75$70.00 07/27$39.75–$100.10$57.75--
$590.00Dec 18$92.40$95.50$93.95$114.50 07/21$73.90–$128.70$93.95--
$590.00Mar 19$110.70$114.50$112.60$93.70 07/29$91.25–$146.25$110.70--
$590.00Jun 17$126.00$129.80$127.90$148.78 07/21$106.25–$161.25$127.90--
$700.00Aug 21$2.75$4.20$3.48$9.50 07/31$3.48–$33.05$3.48102
$700.00Sep 18$12.20$14.50$13.35$18.90 07/30$11.00–$42.60$13.35--
$700.00Dec 18$40.10$43.20$41.65$40.90 07/30$31.10–$69.10$40.90--
$700.00Mar 19$59.10$63.00$61.05$62.50 07/31$47.25–$89.50$61.05--
$700.00Jun 17$75.50$79.50$77.50$77.70 07/31$62.30–$106.25$77.50--
$580.00Aug 21$65.50$68.40$66.95$91.38 07/21$45.60–$108.35$66.95--
$580.00Sep 18$73.10$75.90$74.50$63.20 07/29$54.60–$114.60$73.10--
$580.00Dec 18$98.10$101.40$99.75$120.80 07/21$79.30–$134.80$99.75--
$580.00Mar 19$116.30$120.50$118.40$141.90 07/24$96.40–$152.40$118.40--
$580.00Jun 17$131.50$135.40$133.45$143.00 07/31$111.50–$167.25$133.45--
$710.00Aug 21$1.55$3.50$2.53$7.70 07/31$2.53–$28.85$2.53127
$710.00Sep 18$10.00$12.30$11.15$17.50 07/31$9.65–$38.90$11.15--
$710.00Dec 18$36.50$39.90$38.20$40.60 07/31$28.60–$65.00$38.20--
$710.00Mar 19$55.50$59.40$57.45$60.90 07/28$44.30–$76.65$57.45--
$570.00Aug 21$74.80$78.00$76.40$89.10 07/20$52.25–$116.75$76.40--
$570.00Sep 18$81.10$83.50$82.30$109.01 07/21$60.95–$122.05$82.30--
$570.00Dec 18$104.60$107.90$106.25$90.80 07/29$84.75–$141.95$104.60--
$570.00Mar 19$123.10$126.00$124.55$146.01 06/11$101.80–$158.65$124.55--
$570.00Jun 17$137.00$141.00$139.00$148.55 07/31$116.25–$173.25$139.00--
$720.00Aug 21$0.75$2.15$1.45$5.79 07/30$1.45–$25.85$1.45--
$720.00Sep 18$8.30$10.40$9.35$13.15 07/31$8.40–$34.80$9.35--
$720.00Dec 18$32.90$37.00$34.95$52.50 07/24$26.10–$60.85$34.95--
$720.00Mar 19$52.10$56.00$54.05$71.30 07/24$41.65–$81.55$54.05--
$720.00Jun 17$69.40$72.40$70.90$106.50 07/09$56.75–$98.55$70.9018
$560.00Aug 21$84.30$87.50$85.90$94.50 07/31$59.35–$125.55$85.90--
$560.00Sep 18$89.50$92.10$90.80$100.50 07/31$67.30–$130.40$90.80--
$560.00Dec 18$111.20$114.90$113.05$175.06 06/16$90.40–$148.95$113.05--
$560.00Mar 19$128.50$132.50$130.50$152.55 07/07$107.25–$165.10$130.50--
$730.00Aug 21$0.60$2.00$1.30$4.60 07/30$1.30–$22.55$1.30--
$730.00Sep 18$6.90$8.90$7.90$11.50 07/31$7.10–$23.40$7.90--
$730.00Dec 18$29.90$34.00$31.95$25.23 07/29$24.00–$57.20$29.90--
$730.00Mar 19$48.80$53.00$50.90$65.80 07/24$39.10–$68.95$50.90--
$550.00Aug 21$93.80$97.00$95.40$103.50 07/31$66.95–$134.25$95.40--
$550.00Sep 18$98.20$101.30$99.75$107.60 07/31$74.45–$138.75$99.75--
$550.00Dec 18$118.90$121.90$120.40$136.05 07/07$96.40–$156.35$120.40--
$550.00Mar 19$134.90$139.00$136.95$142.32 07/28$112.75–$171.70$136.95--
$550.00Jun 17$148.50$153.00$150.75$134.90 07/29$126.75–$185.75$148.50--
$740.00Aug 21$0.05$1.45$0.75$2.95 07/31$0.75–$19.65$0.7534
$740.00Sep 18$5.20$7.90$6.55$10.10 07/30$6.35–$28.20$6.55--
$740.00Dec 18$27.20$31.50$29.35$32.97 07/28$22.10–$53.70$29.35--
$750.00Sep 18$4.40$6.30$5.35--$5.35–$7.10$4.40195
$780.00Dec 18$18.70$21.90$20.30--$20.30–$23.25$18.70161
$800.00Sep 18$0.55$3.60$2.08--$2.08–$2.08—$0.55109
$900.00Dec 18$5.10$7.30$6.20--$6.20–$6.20—$5.10268
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Aug 21$17.20$20.00$18.60$30.60 07/31$17.10–$51.05$18.60--
$640.00Sep 18$29.40$32.30$30.85$41.40 07/31$30.20–$59.25$30.85--
$640.00Dec 18$55.70$58.90$57.30$83.10 07/29$54.15–$79.35$57.30--
$640.00Mar 19$71.30$75.00$73.15$82.80 07/28$68.45–$92.75$73.15--
$650.00Aug 21$22.60$25.60$24.10$35.60 07/31$21.95–$57.85$24.10--
$650.00Sep 18$34.70$37.60$36.15$46.40 07/31$34.65–$65.70$36.15--
$650.00Dec 18$60.70$64.10$62.40$68.00 07/31$58.50–$85.35$62.40--
$650.00Mar 19$76.30$80.00$78.15$83.20 07/31$73.00–$98.65$78.15--
$650.00Jun 17$87.50$91.50$89.50$109.60 07/29$85.75–$110.00$89.50--
$630.00Aug 21$12.70$15.50$14.10$25.80 07/31$13.15–$44.35$14.10--
$630.00Sep 18$24.50$27.80$26.15$39.90 07/30$25.75–$52.50$26.15--
$630.00Dec 18$50.50$54.90$52.70$60.00 07/28$49.80–$73.45$52.70--
$630.00Mar 19$66.10$70.00$68.05$76.50 07/30$64.20–$86.90$68.05--
$660.00Aug 21$28.70$31.30$30.00$41.30 07/31$27.25–$65.20$30.00--
$660.00Sep 18$40.30$43.30$41.80$72.81 07/29$39.90–$72.55$41.80--
$660.00Dec 18$66.40$69.50$67.95$78.20 07/30$63.00–$91.70$67.95--
$660.00Mar 19$81.60$85.50$83.55$88.30 07/31$77.85–$104.70$83.55--
$660.00Jun 17$93.00$97.00$95.00$115.60 07/29$90.45–$115.75$95.00--
$620.00Aug 21$9.30$12.00$10.65$21.40 07/31$9.00–$38.10$10.65--
$620.00Sep 18$21.10$23.70$22.40$32.90 07/31$21.85–$46.85$22.40--
$620.00Dec 18$46.00$49.40$47.70$57.20 07/30$45.60–$68.05$47.70--
$620.00Mar 19$61.50$65.00$63.25$62.30 07/13$59.75–$81.35$62.30--
$670.00Aug 21$35.30$38.30$36.80$74.64 07/29$33.35–$73.20$36.80--
$670.00Sep 18$46.50$49.30$47.90$49.60 07/23$45.75–$80.10$47.9029
$670.00Dec 18$72.30$75.00$73.65$80.10 07/31$68.20–$98.45$73.65--
$670.00Mar 19$87.20$91.00$89.10$98.70 07/30$82.95–$110.95$89.10--
$610.00Aug 21$6.60$9.40$8.00$18.00 07/31$7.65–$32.60$8.00125
$610.00Sep 18$17.10$19.90$18.50$30.60 07/30$17.65–$41.60$18.50--
$610.00Dec 18$41.60$45.00$43.30$52.40 07/30$41.70–$62.65$43.30--
$610.00Mar 19$56.70$60.50$58.60$63.00 07/31$55.80–$76.20$58.60--
$680.00Aug 21$43.30$45.70$44.50$40.30 07/24$40.15–$81.30$43.30--
$680.00Sep 18$53.60$55.90$54.75$64.10 07/31$51.65–$87.60$54.75--
$680.00Dec 18$77.80$80.90$79.35$78.00 07/13$73.30–$105.25$78.00--
$680.00Mar 19$93.20$97.00$95.10$99.90 07/31$87.80–$117.45$95.10--
$680.00Jun 17$104.00$108.50$106.25$112.90 07/31$100.75–$128.25$106.25--
$600.00Aug 21$4.30$6.10$5.20$14.80 07/31$5.20–$27.90$5.20--
$600.00Sep 18$14.40$16.80$15.60$23.70 07/31$15.40–$36.60$15.60--
$600.00Dec 18$37.40$40.90$39.15$43.89 07/31$37.60–$57.40$39.15--
$600.00Mar 19$52.80$56.00$54.40$54.70 07/22$51.70–$70.85$54.40--
$600.00Jun 17$63.40$67.40$65.40$69.00 07/31$63.25–$82.25$65.40--
$690.00Aug 21$51.20$53.60$52.40$56.80 07/21$47.80–$89.85$52.40--
$690.00Sep 18$60.70$62.90$61.80$74.90 07/28$57.10–$95.55$61.80--
$690.00Dec 18$83.90$86.90$85.40$72.40 06/23$78.55–$112.30$83.90--
$690.00Mar 19$99.00$102.50$100.75$105.60 07/31$93.15–$124.05$100.75--
$690.00Jun 17$110.00$114.00$112.00$119.60 07/31$105.90–$134.75$112.00--
$590.00Aug 21$2.45$5.00$3.73$12.35 07/31$3.60–$23.30$3.73--
$590.00Sep 18$11.60$14.20$12.90$20.35 07/31$12.55–$31.80$12.90--
$590.00Dec 18$34.70$37.00$35.85$40.90 07/31$33.70–$52.70$35.85--
$590.00Mar 19$47.90$52.00$49.95$50.25 07/27$47.85–$65.75$49.95--
$700.00Aug 21$59.30$62.40$60.85$92.50 07/29$54.70–$98.60$60.854
$700.00Sep 18$67.50$70.60$69.05$51.80 06/30$62.75–$103.65$67.50--
$700.00Dec 18$90.40$93.80$92.10$88.10 07/22$84.25–$119.55$90.40--
$700.00Mar 19$105.10$109.00$107.05$111.10 07/31$98.85–$130.95$107.05--
$580.00Aug 21$1.50$3.80$2.65$19.50 07/29$2.65–$19.25$2.65--
$580.00Sep 18$9.40$11.80$10.60$17.72 07/30$10.30–$27.60$10.60--
$580.00Dec 18$30.10$33.30$31.70$39.90 07/30$29.85–$47.70$31.70--
$580.00Mar 19$43.90$48.00$45.95$59.50 07/29$43.90–$61.30$45.95--
$710.00Aug 21$68.50$71.50$70.00$76.47 07/27$60.25–$107.50$70.00--
$710.00Sep 18$75.90$78.30$77.10$64.00 07/09$68.85–$112.25$75.90--
$710.00Dec 18$96.90$100.40$98.65$94.20 07/22$90.45–$126.70$96.90--
$710.00Mar 19$111.30$115.50$113.40$106.00 07/23$108.65–$138.00$111.30--
$570.00Aug 21$0.60$3.70$2.15$7.89 07/27$2.15–$15.70$2.15--
$570.00Sep 18$7.20$9.80$8.50$11.70 07/24$8.50–$23.60$8.50--
$570.00Dec 18$27.20$29.30$28.25$36.20 07/30$26.70–$43.65$28.2510
$570.00Mar 19$40.10$44.10$42.10$45.80 07/21$40.40–$56.60$42.10--
$720.00Aug 21$77.60$80.40$79.00$84.47 07/27$66.80–$116.90$79.00--
$720.00Sep 18$83.60$86.40$85.00$70.50 07/09$75.25–$120.85$83.60--
$720.00Dec 18$103.50$107.70$105.60$107.60 06/05$95.90–$134.50$105.60--
$720.00Mar 19$117.80$121.50$119.65$107.70 07/09$110.30–$145.10$117.80--
$560.00Aug 21$0.70$3.30$2.00$10.50 07/29$2.00–$12.65$2.00--
$560.00Sep 18$6.10$7.90$7.00$12.00 07/31$6.75–$20.25$7.00--
$560.00Dec 18$24.40$26.40$25.40$32.80 07/30$24.00–$39.55$25.40--
$560.00Mar 19$36.70$40.40$38.55$42.30 07/21$36.90–$52.35$38.55--
$730.00Aug 21$87.10$89.80$88.45$68.80 07/09$73.60–$126.40$87.10--
$730.00Dec 18$110.70$114.50$112.60$106.60 07/22$102.35–$142.10$110.70--
$550.00Aug 21$0.40$3.00$1.70$10.15 07/29$1.15–$10.05$1.70137
$550.00Sep 18$4.80$7.30$6.05$14.90 07/29$5.70–$17.15$6.05--
$550.00Dec 18$20.70$23.80$22.25$29.50 07/30$21.30–$35.65$22.25--
$550.00Mar 19$33.10$37.00$35.05$28.00 06/25$33.50–$48.30$33.10--
$550.00Jun 17$42.50$47.00$44.75$46.60 07/27$43.65–$58.75$44.75--
$740.00Aug 21$96.70$99.40$98.05$103.50 07/28$80.95–$135.90$98.05--
$740.00Sep 18$101.00$103.80$102.40$132.20 07/29$88.45–$138.85$102.40--
$740.00Dec 18$118.10$122.00$120.05$94.70 06/24$108.65–$150.20$118.10--
$740.00Mar 19$131.00$135.00$133.00$130.80 06/09$122.40–$160.25$131.00--
$540.00Aug 21$0.15$1.45$0.80$6.35 07/29$0.80–$7.75$0.80--
$540.00Sep 18$3.70$5.80$4.75$10.00 07/30$4.65–$14.45$4.75--
$540.00Dec 18$18.10$21.90$20.00$26.60 07/30$18.70–$32.05$20.00--
$540.00Mar 19$29.90$34.00$31.95$36.37 07/21$30.55–$44.40$31.95--
$750.00Aug 21$106.20$109.00$107.60$91.00 07/10$88.30–$145.40$106.20--
$750.00Sep 18$109.70$112.50$111.10$100.70 07/22$101.10–$147.85$109.70--
$530.00Aug 21$0.10$1.40$0.75$2.60 07/31$0.75–$5.95$0.75--
$530.00Sep 18$3.00$5.00$4.00$7.90 07/27$3.85–$12.05$4.00--
$530.00Dec 18$15.20$19.40$17.30$23.70 07/30$16.60–$28.70$17.30--
$530.00Mar 19$26.70$31.00$28.85$41.16 07/29$27.55–$40.65$28.85--
$760.00Sep 18$118.80$122.10$120.45--$120.45–$120.45—$118.8043
$520.00Aug 21$0.15$2.50$1.33$2.15 07/31$1.33–$4.70$1.33--
$520.00Sep 18$2.15$4.40$3.28$7.80 07/29$3.28–$10.00$3.28--
$520.00Dec 18$13.60$16.00$14.80$21.10 07/30$14.75–$25.50$14.80--
$510.00Sep 18$2.00$3.90$2.95--$2.95–$2.95—$2.00207
$500.00Aug 21$0.05$1.00$0.53--$0.53–$0.55$0.0535

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 323
Total Puts 250
Put/Call Ratio 0.77
Net Difference 73

Prior's Put/Call Breakdown

Total Calls 529
Total Puts 530
Put/Call Ratio 1.00
Net Difference -1

Prior 7-Day Put/Call Summary

Total Calls 3,784
Total Puts 4,641
Average Put/Call Ratio 1.34
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