Tour v292
CMI
CUMMINS INC
$678.24 +2.50%
$678.03 (-0.03%)🌙
as of 07/06 06:17 PM
(7/2 18:18) ◀
|
Monday, July 6, 2026 (6:17pm)
January 2026
|
▶ (7/7 18:18)
◀ 7/6 18:17 ▶

Option Volume

Detail
ℹ
Current (07/06) 694
Calls: 215 (31%)
Puts: 479 (69%)
Prior (07/02) 709
Calls: 315 (44%)
Puts: 394 (56%)
Current vs Prior -2.12%
Calls: -31.75% (Calls)
Puts: +21.57% (Puts)
Prior 7-Day Total 4,346
Calls: 2,375 (55%)
Puts: 1,971 (45%)
Prior 7-Day Average 620
Calls: 339 (55%)
Puts: 281 (45%)
Current vs Prior 7-Day Avg +11.78%
Calls: -36.63%
Puts: +70.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $2.17M
Calls: $870.8K (40%)
Puts: $1.30M (60%)
Prior (07/02) $2.50M
Calls: $1.41M (56%)
Puts: $1.09M (44%)
Current vs Prior -13.12%
Calls: -38.16%
Puts: +19.23%
Prior 7-Day Total $15.90M
Calls: $9.83M (62%)
Puts: $6.06M (38%)
Prior 7-Day Average $2.27M
Calls: $1.40M (62%)
Puts: $866.3K (38%)
Current vs Prior 7-Day Avg -4.45%
Calls: -38.00%
Puts: +49.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 2.23
Prior (07/02) 1.25
Current vs Prior +78.12%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg +144.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 4,305
Calls: 1,936 (45%)
Puts: 2,369 (55%)
Prior (07/02) 3,886
Calls: 2,233 (57%)
Puts: 1,653 (43%)
Current vs Prior +10.78%
Prior 7-Day Total 24,701
Calls: 14,648 (59%)
Puts: 10,053 (41%)
Prior 7-Day Average 3,528
Calls: 2,092 (59%)
Puts: 1,436 (41%)
Current vs Prior 7-Day Avg +22.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.82% | 13.87%6.82% | 13.87%
Prior 7.45% | 14.05%7.45% | 14.05%
Current vs Prior -8.47% | -1.23%-8.47% | -1.25%
Prior 7-Day Avg 7.87% | 14.19%7.87% | 14.18%
Current vs 7-Day Avg -13.30% | -2.19%-13.32% | -2.19%
Prior 7-Day Eod 7.45% | 14.05%-- | --
Current vs 7-Day Eod -8.47% | -1.23%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.59% | 10.39%
Calls: 20.99% | 11.13%
Puts: 18.18% | 9.65%
Prior 19.59% | 10.39%
Calls: 20.99% | 11.13%
Puts: 18.18% | 9.65%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.32% | 8.33%
Calls: 16.11% | 8.58%
Puts: 14.53% | 8.09%
Current vs 7-Day Avg +27.85% | +24.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.23 - heavy put buying. P/C ratio rising 78% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 6.4%, best 3.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 1761.4064.30$62.854.6%10.87--
$660.00Jul 1730.6032.70$31.656.6%50.6559
$650.00Jul 1737.2040.00$38.607.3%10.72--
$670.00Jul 1724.1026.60$25.359.9%60.58107
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 1790.4093.50$91.953.4%10.92--
$690.00Jul 1725.2026.90$26.056.5%40.57--

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. 6 found (avg delta 0.72, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Jul 1761.4064.30$62.854.6%10.87--
$650.00Jul 1737.2040.00$38.607.3%10.72--
$660.00Jul 1730.6032.70$31.656.6%50.6559
$670.00Jul 1724.1026.60$25.359.9%60.58107
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 1790.4093.50$91.953.4%10.92--
$690.00Jul 1725.2026.90$26.056.5%40.57--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 339, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 170.703.80$2.25137.8%220.1081
$760.00Jul 170.153.40$1.78182.6%210.08114
$700.00Jul 1710.6013.00$11.8020.3%80.35142
$670.00Jul 1724.1026.60$25.359.9%60.58107
$690.00Jul 1714.3016.80$15.5516.1%60.4341
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jul 1719.8022.00$20.9010.5%2000.50231
$660.00Jul 1711.3014.00$12.6521.3%270.35220
$650.00Jul 179.0010.00$9.5010.5%50.28106
$640.00Jul 175.807.90$6.8530.7%40.22--
$670.00Jul 1715.2017.00$16.1011.2%40.42100

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. 19 found (best R:R 34.71, avg 9.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$780.00Jul 17$0.56$19.44$0.5634.71$760.56
$780.00$800.00Jul 17$0.59$19.41$0.5932.90$780.59
$750.00$760.00Jul 17$0.47$9.53$0.4720.28$750.47
$730.00$740.00Jul 17$0.60$9.40$0.6015.67$730.60
$740.00$750.00Jul 17$0.65$9.35$0.6514.38$740.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$600.00Jul 17$1.20$18.80$1.2015.67$618.80
$600.00$580.00Jul 17$1.52$18.48$1.5212.16$598.48
$630.00$620.00Jul 17$1.20$8.80$1.207.33$628.80
$640.00$630.00Jul 17$2.05$7.95$2.053.88$637.95
$650.00$640.00Jul 17$2.65$7.35$2.652.77$647.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 4.67, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$620.00$650.00Jul 17$24.25$24.25$5.754.22$644.25
$650.00$660.00Jul 17$6.95$6.95$3.052.28$656.95
$660.00$670.00Jul 17$6.30$6.30$3.701.70$666.30
$670.00$690.00Jul 17$9.80$9.80$10.200.96$679.80
$700.00$710.00Jul 17$4.15$4.15$5.850.71$704.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$690.00Jul 17$65.90$65.90$14.104.67$704.10
$690.00$680.00Jul 17$5.15$5.15$4.851.06$684.85
$680.00$670.00Jul 17$4.80$4.80$5.200.92$675.20
$670.00$660.00Jul 17$3.45$3.45$6.550.53$666.55
$660.00$650.00Jul 17$3.15$3.15$6.850.46$656.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.11% of stock, avg 7.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Jul 17$25.35$16.10$41.45$628.55$711.456.11%
$690.00Jul 17$15.55$26.05$41.60$648.40$731.606.13%
$660.00Jul 17$31.65$12.65$44.30$615.70$704.306.53%
$650.00Jul 17$38.60$9.50$48.10$601.90$698.107.09%
$620.00Jul 17$62.85$3.60$66.45$553.55$686.459.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.44% of stock, avg 3.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$740.00$640.00Jul 17$2.90$6.85$9.75$630.25$749.75
$730.00$640.00Jul 17$3.50$6.85$10.35$629.65$740.35
$740.00$650.00Jul 17$2.90$9.50$12.40$637.60$752.40
$730.00$650.00Jul 17$3.50$9.50$13.00$637.00$743.00
$710.00$640.00Jul 17$7.65$6.85$14.50$625.50$724.50
$740.00$660.00Jul 17$2.90$12.65$15.55$644.45$755.55
$730.00$660.00Jul 17$3.50$12.65$16.15$643.85$746.15
$710.00$650.00Jul 17$7.65$9.50$17.15$632.85$727.15
$700.00$640.00Jul 17$11.80$6.85$18.65$621.35$718.65
$740.00$670.00Jul 17$2.90$16.10$19.00$651.00$759.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 13.29, avg credit $6.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
680/690700/710Jul 17$9.30$0.7013.29$680.70$709.30
630/640650/660Jul 17$9.00$1.009.00$631.00$659.00
640/650660/670Jul 17$8.95$1.058.52$641.05$668.95
670/680700/710Jul 17$8.95$1.058.52$671.05$708.95
580/600620/650Jul 17$25.77$4.236.09$574.23$645.77
670/680690/700Jul 17$8.55$1.455.90$671.45$698.55
630/640660/670Jul 17$8.35$1.655.06$631.65$668.35
620/630650/660Jul 17$8.15$1.854.41$621.85$658.15
660/670700/710Jul 17$7.60$2.403.17$662.40$707.60
620/630660/670Jul 17$7.50$2.503.00$622.50$667.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 54.56, cheapest $0.18)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Jul 17$0.18$9.8254.56
$650.00$660.00$670.00Jul 17$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$660.00$670.00Jul 17$0.30$9.7032.33
$670.00$680.00$690.00Jul 17$0.35$9.6527.57
$640.00$650.00$660.00Jul 17$0.50$9.5019.00
$630.00$640.00$650.00Jul 17$0.60$9.4015.67
$620.00$630.00$640.00Jul 17$0.85$9.1510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.04, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$780.00$800.001:2Jul 17-$0.04$19.96
$760.00$780.001:2Jul 17-$0.66$19.34
$620.00$650.001:2Jul 17-$14.35$15.65
$670.00$690.001:2Jul 17-$5.75$14.25
$750.00$760.001:2Jul 17-$1.31$8.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$600.001:2Jul 17-$1.20$18.80
$630.00$620.001:2Jul 17-$2.40$7.60
$640.00$630.001:2Jul 17-$2.75$7.25
$650.00$640.001:2Jul 17-$4.20$5.80
$660.00$650.001:2Jul 17-$6.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.11%, avg 0.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$690.00Jul 17$14.300.431.7%2.11%3.84%641
$700.00Jul 17$10.600.353.2%1.56%4.77%8142
$710.00Jul 17$6.300.274.7%0.93%5.61%2--
$730.00Jul 17$2.100.157.6%0.31%7.94%3--
$740.00Jul 17$1.600.129.1%0.24%9.34%6191
$750.00Jul 17$0.700.1010.6%0.10%10.68%2281
$760.00Jul 17$0.150.0812.1%0.02%12.08%21114
$780.00Jul 17$0.150.0515.0%0.02%15.03%326

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. 200 contracts (avg 903 vol/day, 198 traded recently)

CMI averages only 903 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 $720.00 03-19 call last traded $105.12 on 06/25 (now $82.60/$84.70) — try a limit near $83.65. Also watch the $700.00 03-19 call last traded $102.24 on 07/01 (now $90.40/$93.60) — try a limit near $92.00; the $620.00 09-18 call last traded $111.90 on 06/30 (now $87.60/$91.20) — try a limit near $89.40. Most tradeable put: the $690.00 03-19 put last traded $114.90 on 06/10 (now $92.80/$96.50) — try a limit near $94.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Jul 17$18.80$21.30$20.05$18.40 07/02$14.35–$60.10$18.80--
$680.00Aug 21$43.50$46.70$45.10$63.90 06/30$36.50–$79.60$45.10--
$680.00Sep 18$53.40$56.50$54.95$49.60 07/02$37.75–$88.45$53.40129
$680.00Dec 18$79.50$82.60$81.05$75.80 07/02$60.25–$113.90$79.50--
$680.00Mar 19$98.90$102.30$100.60$96.43 07/02$76.95–$133.75$98.90--
$670.00Jul 17$24.10$26.60$25.35$16.86 07/02$18.00–$67.80$24.10107
$670.00Aug 21$48.70$52.00$50.35$38.44 07/02$41.05–$86.50$48.70--
$670.00Sep 18$58.40$61.50$59.95$65.30 07/01$41.55–$94.75$59.9582
$670.00Dec 18$84.00$87.40$85.70$80.61 07/02$64.25–$119.50$84.00--
$670.00Mar 19$103.50$107.40$105.45$116.10 06/16$80.60–$139.20$105.45--
$690.00Jul 17$14.30$16.80$15.55$15.98 07/02$11.00–$52.65$15.5541
$690.00Aug 21$38.40$41.70$40.05$36.72 07/02$32.15–$73.55$38.40--
$690.00Sep 18$48.90$52.00$50.45$67.20 06/30$34.25–$82.20$50.45--
$690.00Dec 18$74.50$77.60$76.05$65.80 07/02$56.80–$108.40$74.50--
$690.00Mar 19$94.40$97.60$96.00$90.94 07/02$73.05–$128.55$94.40--
$690.00Jun 17$110.50$114.50$112.50$114.25 07/02$102.00–$145.25$112.50--
$660.00Jul 17$30.60$32.70$31.65$21.61 07/02$21.60–$76.10$30.6059
$660.00Aug 21$54.30$57.40$55.85$44.17 07/02$46.20–$93.40$54.30--
$660.00Sep 18$63.70$67.00$65.35$65.80 07/02$45.40–$101.25$65.35--
$660.00Dec 18$89.00$92.40$90.70$86.25 07/02$68.35–$125.45$89.00--
$660.00Mar 19$108.00$112.20$110.10$119.20 06/23$84.60–$144.70$110.10--
$700.00Jul 17$10.60$13.00$11.80$7.10 07/02$7.95–$45.50$10.60142
$700.00Aug 21$34.30$37.90$36.10$44.24 06/29$28.70–$67.30$36.10--
$700.00Sep 18$44.60$47.30$45.95$43.00 07/02$31.10–$76.50$44.60185
$700.00Dec 18$70.10$73.70$71.90$61.00 07/02$53.30–$102.80$70.10--
$700.00Mar 19$90.40$93.60$92.00$102.24 07/01$69.75–$123.30$92.00103
$700.00Jun 17$107.20$110.50$108.85$103.70 07/02$98.00–$140.25$107.20--
$650.00Jul 17$37.20$40.00$38.60$26.80 07/02$25.65–$84.55$37.20--
$650.00Aug 21$60.10$63.00$61.55$48.05 07/02$51.15–$100.75$60.10--
$650.00Sep 18$69.70$72.50$71.10$83.68 07/01$49.80–$108.30$71.10--
$650.00Dec 18$94.50$97.90$96.20$84.90 07/02$72.80–$131.50$94.50--
$650.00Mar 19$113.00$117.10$115.05$122.43 06/26$88.65–$150.40$115.05--
$710.00Jul 17$6.30$9.00$7.65$5.62 07/02$5.65–$39.40$6.30--
$710.00Aug 21$30.00$33.80$31.90$24.90 07/02$25.00–$61.80$30.00--
$710.00Sep 18$40.30$43.30$41.80$50.50 06/30$28.25–$70.80$41.80--
$710.00Dec 18$66.00$68.90$67.45$76.30 06/23$49.90–$97.90$67.45--
$640.00Jul 17$44.70$47.40$46.05$31.57 07/02$30.10–$93.35$44.70--
$640.00Aug 21$66.30$69.30$67.80$103.60 06/25$57.30–$108.15$67.80--
$640.00Sep 18$75.10$78.50$76.80$66.00 06/11$54.25–$115.10$75.10--
$640.00Dec 18$99.50$103.50$101.50$97.00 06/05$77.00–$137.90$99.50--
$640.00Mar 19$118.00$122.40$120.20$152.38 06/25$93.30–$156.35$120.20--
$720.00Jul 17$4.20$7.30$5.75$4.14 07/02$4.50–$33.95$4.20--
$720.00Aug 21$26.30$30.00$28.15$20.82 07/02$22.15–$56.35$26.30--
$720.00Sep 18$36.30$39.30$37.80$31.44 07/02$25.40–$65.80$36.30--
$720.00Dec 18$62.00$64.70$63.35$88.09 06/22$46.70–$92.95$63.35--
$720.00Mar 19$82.60$84.70$83.65$105.12 06/25$62.95–$113.30$83.6538
$720.00Jun 17$99.10$102.00$100.55$109.00 06/26$90.25–$130.65$100.55--
$630.00Jul 17$52.70$55.70$54.20$97.00 06/25$34.90–$102.40$54.20--
$630.00Aug 21$72.80$75.90$74.35$109.50 06/25$63.00–$115.80$74.35--
$630.00Sep 18$81.20$84.90$83.05$106.00 06/30$58.80–$122.40$83.05--
$630.00Dec 18$105.00$108.80$106.90$139.71 06/25$81.45–$144.35$106.90--
$630.00Mar 19$123.50$127.50$125.50$101.76 06/11$97.90–$162.40$123.50--
$730.00Jul 17$2.10$4.90$3.50$3.00 07/02$2.75–$28.90$3.00--
$730.00Aug 21$22.60$26.10$24.35$18.90 07/02$19.25–$51.60$22.60--
$730.00Dec 18$58.00$61.00$59.50$74.84 06/30$43.70–$87.90$59.50--
$620.00Jul 17$61.40$64.30$62.85$67.80 07/02$40.20–$111.80$62.85--
$620.00Aug 21$80.10$83.00$81.55$90.50 06/29$69.25–$124.10$81.55--
$620.00Sep 18$87.60$91.20$89.40$111.90 06/30$64.25–$130.20$89.40118
$620.00Dec 18$111.50$114.60$113.05$101.58 07/02$86.00–$151.65$111.50--
$620.00Mar 19$129.00$133.00$131.00$136.00 07/01$102.45–$168.80$131.00--
$740.00Jul 17$1.60$4.20$2.90$5.30 07/01$2.23–$23.85$2.90191
$740.00Aug 21$19.50$23.40$21.45$17.00 07/02$16.85–$46.75$19.50--
$740.00Sep 18$29.10$31.90$30.50$28.20 07/02$20.75–$56.35$29.10--
$740.00Dec 18$54.50$57.40$55.95$83.62 06/18$40.90–$83.75$55.95--
$740.00Mar 19$74.90$77.20$76.05$104.55 06/18$56.75–$104.00$76.05--
$740.00Jun 17$91.60$94.50$93.05$115.01 06/25$82.75–$121.75$93.05--
$610.00Jul 17$70.40$73.30$71.85$91.90 06/30$45.60–$121.30$71.85--
$610.00Sep 18$95.00$97.90$96.45$109.60 06/23$69.00–$137.65$96.45--
$610.00Dec 18$117.00$120.50$118.75$130.80 06/23$91.40–$157.90$118.75--
$610.00Mar 19$135.00$138.70$136.85$124.78 05/26$107.40–$174.95$135.00--
$750.00Jul 17$0.70$3.80$2.25$4.44 07/01$1.22–$19.85$2.2581
$750.00Aug 21$16.90$20.40$18.65$23.65 06/26$14.55–$42.25$18.65--
$750.00Dec 18$51.20$53.90$52.55$58.00 06/29$38.25–$79.15$52.55--
$600.00Jul 17$79.00$83.00$81.00$71.62 07/02$51.90–$130.85$79.00--
$600.00Aug 21$93.90$97.70$95.80$105.90 06/29$83.00–$140.50$95.80--
$600.00Sep 18$101.60$105.00$103.30$109.72 06/29$74.70–$145.50$103.30--
$600.00Dec 18$123.00$126.80$124.90$138.96 07/01$96.55–$165.55$124.90--
$600.00Mar 19$141.00$144.60$142.80$138.08 07/02$112.45–$182.15$141.00--
$760.00Jul 17$0.15$3.40$1.78$2.70 07/02$0.98–$16.25$1.78114
$760.00Aug 21$14.50$18.50$16.50$27.07 06/23$12.65–$38.20$16.50--
$760.00Sep 18$23.20$26.10$24.65$43.00 06/25$16.70–$47.35$24.65--
$760.00Dec 18$47.50$50.60$49.05$61.90 06/23$35.75–$74.95$49.05--
$760.00Mar 19$67.70$70.30$69.00$74.50 06/29$50.95–$95.40$69.00--
$760.00Jun 17$84.10$87.00$85.55$101.24 06/30$75.75–$113.00$85.55--
$590.00Jul 17$88.80$92.50$90.65$80.97 07/02$59.00–$140.65$88.80--
$590.00Aug 21$102.10$105.40$103.75$88.78 07/02$90.50–$148.85$102.10--
$590.00Sep 18$109.10$112.30$110.70$109.20 05/20$80.60–$153.95$109.20--
$590.00Dec 18$129.50$133.20$131.35$111.00 06/09$102.30–$172.80$129.50--
$590.00Mar 19$146.60$150.60$148.60$121.00 06/10$117.80–$188.65$146.60--
$590.00Jun 17$161.50$165.50$163.50$150.90 07/02$151.00–$202.50$161.50--
$580.00Jul 17$98.80$102.10$100.45$102.40 07/02$66.05–$150.15$100.45--
$580.00Sep 18$116.10$120.00$118.05$105.03 07/02$86.80–$162.00$116.10--
$580.00Dec 18$136.50$139.70$138.10$133.68 07/02$107.70–$180.20$136.50--
$580.00Mar 19$153.00$156.90$154.95$176.54 06/16$123.35–$195.70$154.95--
$780.00Jul 17$0.15$2.30$1.22--$1.22–$1.22—$0.1526
$780.00Sep 18$18.30$21.50$19.90--$19.90–$19.90—$18.30206
$570.00Aug 21$117.70$121.70$119.70$137.00 06/23$106.25–$166.75$119.70--
$570.00Sep 18$124.00$127.90$125.95$144.00 06/03$93.20–$170.90$125.95--
$570.00Mar 19$159.00$163.10$161.05$146.01 06/11$128.80–$202.55$159.00--
$560.00Jul 17$117.80$121.70$119.75$159.30 06/18$81.45–$170.05$119.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Jul 17$19.80$22.00$20.90$24.90 07/02$10.10–$61.10$20.90231
$680.00Aug 21$42.50$45.00$43.75$38.00 07/02$29.10–$52.30$42.504
$680.00Sep 18$52.10$54.50$53.30$42.00 06/30$36.65–$81.95$52.10--
$680.00Dec 18$73.30$75.60$74.45$72.50 07/02$57.20–$100.50$73.30--
$680.00Mar 19$88.00$91.30$89.65$77.00 06/16$71.90–$112.55$88.00--
$670.00Jul 17$15.20$17.00$16.10$15.95 07/02$7.95–$54.30$15.95100
$670.00Aug 21$38.30$40.10$39.20$44.00 07/02$25.70–$46.75$39.20--
$670.00Sep 18$46.40$50.00$48.20$39.10 07/01$33.00–$75.65$46.40--
$670.00Dec 18$68.20$71.20$69.70$58.70 06/23$53.00–$94.00$68.20--
$670.00Mar 19$82.80$86.10$84.45$92.60 07/02$67.50–$106.45$84.45--
$690.00Jul 17$25.20$26.90$26.05$31.90 07/02$13.20–$68.85$26.05--
$690.00Aug 21$48.50$51.50$50.00$59.01 07/02$32.70–$58.00$50.00--
$690.00Sep 18$57.40$60.00$58.70$61.60 07/02$40.30–$88.60$58.70--
$690.00Dec 18$78.50$81.40$79.95$72.40 06/23$61.55–$106.60$78.50--
$690.00Mar 19$92.80$96.50$94.65$114.90 06/10$76.40–$118.65$94.659
$660.00Jul 17$11.30$14.00$12.65$21.30 07/02$6.10–$48.00$12.65220
$660.00Aug 21$34.10$37.00$35.55$31.50 06/29$22.10–$42.00$34.104
$660.00Sep 18$42.50$45.00$43.75$34.80 07/01$29.60–$69.55$42.50--
$660.00Dec 18$63.00$66.30$64.65$55.90 06/24$49.10–$88.30$63.00--
$660.00Mar 19$77.80$81.20$79.50$87.60 07/02$63.20–$100.60$79.50--
$700.00Jul 17$30.90$33.50$32.20$26.00 07/01$16.05–$76.70$30.90--
$700.00Aug 21$53.30$55.90$54.60$51.10 06/24$36.65–$64.25$53.30--
$700.00Sep 18$63.00$65.50$64.25$51.80 06/30$45.00–$95.00$63.00--
$700.00Dec 18$84.00$86.40$85.20$82.50 06/26$66.35–$112.85$84.00--
$700.00Mar 19$98.20$102.00$100.10$92.30 07/01$81.00–$124.90$98.20--
$650.00Jul 17$9.00$10.00$9.50$16.60 07/02$4.85–$41.75$9.50106
$650.00Aug 21$29.60$31.60$30.60$37.44 07/02$19.60–$37.60$30.60--
$650.00Sep 18$38.20$40.00$39.10$31.20 07/01$26.50–$63.85$38.20--
$650.00Dec 18$58.60$61.00$59.80$66.00 07/02$45.20–$82.70$59.80--
$650.00Mar 19$72.40$76.40$74.40$60.64 06/25$59.10–$95.25$72.40--
$710.00Jul 17$37.70$40.50$39.10$44.25 07/02$19.70–$84.90$39.10--
$710.00Aug 21$60.00$62.50$61.25$71.40 07/02$40.75–$70.50$61.25--
$710.00Sep 18$68.10$71.50$69.80$63.40 06/29$48.75–$102.25$68.10--
$710.00Dec 18$89.80$92.70$91.25$78.90 06/24$70.80–$119.50$89.80--
$640.00Jul 17$5.80$7.90$6.85$13.45 07/02$3.88–$36.05$6.85--
$640.00Aug 21$25.60$27.60$26.60$23.50 07/01$17.25–$32.25$25.60--
$640.00Sep 18$34.20$36.60$35.40$27.80 07/01$23.45–$58.90$34.20--
$640.00Dec 18$53.50$57.20$55.35$45.00 06/30$41.70–$77.05$53.50--
$640.00Mar 19$68.20$71.90$70.05$75.70 06/05$55.40–$89.75$70.05--
$720.00Jul 17$44.80$48.10$46.45$41.39 06/29$24.05–$93.65$44.80--
$720.00Aug 21$65.50$68.10$66.80$78.40 07/02$45.25–$77.50$66.80--
$720.00Sep 18$74.80$77.10$75.95$80.94 07/02$53.55–$109.50$75.95--
$720.00Dec 18$95.60$98.50$97.05$107.60 06/05$75.70–$126.60$97.05--
$720.00Mar 19$109.90$113.40$111.65$119.70 06/12$90.70–$137.90$111.65--
$630.00Jul 17$3.70$5.90$4.80$11.20 07/02$2.80–$30.65$4.80--
$630.00Aug 21$22.10$25.50$23.80$29.33 07/02$14.85–$29.20$23.80--
$630.00Sep 18$30.60$32.80$31.70$28.43 06/24$20.90–$53.75$30.60--
$630.00Dec 18$49.80$53.10$51.45$42.00 06/26$38.40–$72.20$49.80--
$630.00Mar 19$63.20$67.30$65.25$81.95 06/10$51.70–$84.40$65.25--
$730.00Jul 17$53.50$56.50$55.00$31.30 06/25$28.55–$102.15$53.50--
$730.00Dec 18$101.30$104.00$102.65$92.10 07/01$80.95–$133.55$101.30--
$620.00Jul 17$2.10$5.10$3.60$7.30 07/02$2.40–$26.50$3.60--
$620.00Aug 21$19.20$21.10$20.15$24.57 07/02$12.50–$25.00$20.15--
$620.00Sep 18$27.10$29.30$28.20$30.90 07/02$18.20–$48.55$28.20--
$620.00Dec 18$45.90$48.50$47.20$43.60 06/29$35.35–$67.05$45.90--
$620.00Mar 19$59.10$63.20$61.15$56.70 05/12$48.40–$79.60$59.10--
$740.00Jul 17$62.10$65.40$63.75$36.80 06/25$34.35–$111.45$62.10--
$740.00Aug 21$79.10$82.40$80.75$77.80 06/26$55.30–$92.25$79.10--
$740.00Sep 18$86.80$90.50$88.65$68.00 06/22$64.15–$124.90$86.80--
$740.00Dec 18$107.30$110.80$109.05$94.70 06/24$86.25–$140.55$107.30--
$740.00Mar 19$121.60$125.40$123.50$130.80 06/09$101.20–$151.45$123.50--
$610.00Jul 17$1.25$4.10$2.68$3.66 07/02$2.08–$22.45$2.68--
$610.00Aug 21$16.20$19.00$17.60$13.40 07/01$11.00–$21.90$16.20--
$610.00Sep 18$24.00$26.50$25.25$22.90 06/24$16.40–$43.95$24.00--
$610.00Dec 18$41.50$45.00$43.25$41.45 07/02$31.90–$62.30$41.50--
$610.00Mar 19$55.00$58.90$56.95$47.35 06/17$45.15–$74.65$55.00--
$750.00Jul 17$71.20$74.50$72.85$60.30 07/01$39.75–$120.55$71.20--
$750.00Aug 21$86.20$90.00$88.10$61.00 06/22$61.00–$100.25$86.20--
$750.00Dec 18$113.50$117.30$115.40$103.90 05/12$91.70–$147.70$113.50--
$600.00Jul 17$1.10$3.70$2.40$2.85 07/02$1.55–$18.90$2.40--
$600.00Aug 21$13.60$15.60$14.60$13.10 07/02$9.45–$18.90$13.60--
$600.00Sep 18$20.10$23.50$21.80$18.78 07/02$14.10–$39.70$20.10532
$600.00Dec 18$38.00$41.60$39.80$37.00 07/01$29.35–$57.75$38.00--
$600.00Mar 19$51.50$55.00$53.25$43.10 06/18$41.80–$70.00$51.50--
$760.00Jul 17$80.70$84.00$82.35$112.00 06/11$45.95–$130.00$82.35--
$760.00Aug 21$94.20$97.60$95.90$69.60 06/22$66.60–$108.40$94.20--
$760.00Sep 18$101.30$104.50$102.90$97.30 05/06$74.70–$140.70$101.30--
$760.00Mar 19$134.20$138.00$136.10$150.80 05/22$112.30–$165.50$136.10--
$590.00Jul 17$0.15$3.30$1.73$2.30 07/02$1.55–$15.10$1.73--
$590.00Aug 21$11.50$14.40$12.95$10.90 06/23$8.05–$16.10$11.50--
$590.00Sep 18$18.60$21.00$19.80$16.13 07/01$12.25–$35.60$18.60--
$590.00Dec 18$35.10$37.30$36.20$47.10 05/22$26.55–$53.30$36.20--
$770.00Jul 17$90.40$93.50$91.95$114.50 06/12$52.75–$139.65$91.95--
$580.00Jul 17$0.00$1.75$0.88$1.76 06/29$0.85–$12.25$0.8852
$580.00Aug 21$9.60$12.30$10.95$12.50 07/02$6.85–$13.30$10.95--
$580.00Sep 18$15.00$17.50$16.25$20.70 07/02$10.55–$31.80$16.25--
$580.00Dec 18$31.50$34.80$33.15$22.70 06/17$24.40–$49.25$31.50--
$580.00Mar 19$43.50$47.60$45.55$48.10 06/04$35.85–$61.05$45.55--
$570.00Jul 17$0.35$2.60$1.48$1.50 06/29$0.88–$10.15$1.48--
$570.00Aug 21$7.10$9.90$8.50$6.10 06/25$5.85–$11.75$7.10--
$570.00Sep 18$13.60$16.30$14.95$11.80 07/01$9.10–$28.55$13.60--
$570.00Dec 18$28.00$31.70$29.85$27.63 06/24$22.00–$45.20$28.00--
$570.00Mar 19$40.00$44.40$42.20$38.60 07/01$33.20–$56.95$40.00--
$560.00Jul 17$0.30$2.05$1.17$0.80 07/02$0.88–$7.95$0.80--
$560.00Aug 21$6.00$9.00$7.50$10.50 07/02$4.75–$9.70$7.50--
$560.00Sep 18$11.10$14.40$12.75$23.70 06/10$7.75–$25.40$12.7532
$560.00Dec 18$25.60$28.20$26.90$25.19 06/24$20.00–$41.35$25.60--
$560.00Mar 19$37.00$41.10$39.05$35.65 06/26$30.65–$52.70$37.00--
$550.00Jul 17$0.00$2.75$1.38$0.40 06/30$0.78–$6.30$0.40--
$550.00Sep 18$9.40$13.30$11.35$8.40 06/18$6.75–$22.25$9.40390

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 215
Total Puts 479
Put/Call Ratio 2.23
Net Difference -264

Prior's Put/Call Breakdown

Total Calls 315
Total Puts 394
Put/Call Ratio 1.25
Net Difference -79

Prior 7-Day Put/Call Summary

Total Calls 2,375
Total Puts 1,971
Average Put/Call Ratio 0.91
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All