Tour v297
CMI
CUMMINS INC
$660.14 -2.67%
$659.00 (-0.17%)🌙
as of 07/07 06:18 PM
(7/6 18:17) ◀
|
Tuesday, July 7, 2026 (6:18pm)
January 2026
|
▶ (7/8 18:19)
◀ 7/7 18:18 ▶

Option Volume

Detail
ℹ
Current (07/07) 936
Calls: 344 (37%)
Puts: 592 (63%)
Prior (07/06) 694
Calls: 215 (31%)
Puts: 479 (69%)
Current vs Prior +34.87%
Calls: +60.00% (Calls)
Puts: +23.59% (Puts)
Prior 7-Day Total 4,419
Calls: 2,324 (53%)
Puts: 2,095 (47%)
Prior 7-Day Average 631
Calls: 332 (53%)
Puts: 299 (47%)
Current vs Prior 7-Day Avg +48.27%
Calls: +3.61%
Puts: +97.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $2.59M
Calls: $1.26M (49%)
Puts: $1.33M (51%)
Prior (07/06) $2.17M
Calls: $870.8K (40%)
Puts: $1.30M (60%)
Current vs Prior +19.19%
Calls: +44.42%
Puts: +2.28%
Prior 7-Day Total $16.69M
Calls: $9.99M (60%)
Puts: $6.70M (40%)
Prior 7-Day Average $2.38M
Calls: $1.43M (60%)
Puts: $957.4K (40%)
Current vs Prior 7-Day Avg +8.46%
Calls: -11.88%
Puts: +38.77%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.72
Prior (07/06) 2.23
Current vs Prior -22.76%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +65.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 6,350
Calls: 2,664 (42%)
Puts: 3,686 (58%)
Prior (07/06) 4,305
Calls: 1,936 (45%)
Puts: 2,369 (55%)
Current vs Prior +47.50%
Prior 7-Day Total 25,098
Calls: 14,874 (59%)
Puts: 10,224 (41%)
Prior 7-Day Average 3,585
Calls: 2,124 (59%)
Puts: 1,460 (41%)
Current vs Prior 7-Day Avg +77.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.96% | 14.20%6.96% | 14.20%
Prior 6.82% | 13.87%6.82% | 13.87%
Current vs Prior +2.08% | +2.36%+2.08% | +2.36%
Prior 7-Day Avg 7.57% | 14.07%7.57% | 14.07%
Current vs 7-Day Avg -8.08% | +0.93%-8.10% | +0.94%
Prior 7-Day Eod 6.82% | 13.87%-- | --
Current vs 7-Day Eod +2.08% | +2.36%-- | --
Sentiment BEARISHBEARISH

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 16.96% | 9.03%
Calls: 18.02% | 9.54%
Puts: 15.89% | 8.51%
Current vs 7-Day Avg +15.51% | +15.10%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.72 - heavy put buying. P/C ratio dropping 23% - sentiment shifting bullish. Rising open interest (up 48%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 24 of results (avg 5.9%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Jul 17129.80132.90$131.352.4%10.98--
$660.00Aug 2144.8046.20$45.503.1%20.532
$640.00Aug 2155.3057.10$56.203.2%10.601
$570.00Jul 1790.0093.70$91.854.0%10.94--
$650.00Aug 2149.8051.90$50.854.1%20.574
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Aug 21101.20103.70$102.452.4%10.76--
$670.00Aug 2147.5049.00$48.253.1%10.507
$660.00Aug 2142.3043.80$43.053.5%20.47201
$650.00Aug 2137.2038.90$38.054.5%10.4310
$640.00Aug 2132.7034.60$33.655.6%50.4094

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. 14 found (avg delta 0.68, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Jul 17129.80132.90$131.352.4%10.98--
$570.00Jul 1790.0093.70$91.854.0%10.94--
$620.00Jul 1744.7048.50$46.608.2%30.81--
$640.00Jul 1730.8033.50$32.158.4%20.6765
$640.00Aug 2155.3057.10$56.203.2%10.601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1744.2047.20$45.706.6%10.7971
$750.00Aug 21101.20103.70$102.452.4%10.76--
$680.00Jul 1729.3032.30$30.809.7%20.64180
$670.00Jul 1724.1026.00$25.057.6%40.56--
$670.00Aug 2147.5049.00$48.253.1%10.507

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 684, top 233)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Jul 170.050.55$0.30166.7%470.02132
$650.00Jul 1725.2027.30$26.258.0%400.60378
$700.00Jul 174.206.50$5.3543.0%210.21146
$680.00Jul 1710.2012.70$11.4521.8%170.36--
$780.00Jul 170.051.20$0.63182.5%140.03--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2118.0019.80$18.909.5%2330.2663
$660.00Jul 1718.7020.70$19.7010.2%540.48244
$620.00Aug 2124.0026.30$25.159.1%510.324
$580.00Aug 2112.4014.50$13.4515.6%270.20--
$630.00Jul 177.709.10$8.4016.7%210.26340

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 0.5%, max 1.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$640.00Jul 17Aug 2147.1%47.0%0.2%366
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Jul 17Aug 2148.7%47.9%1.7%237150
$630.00Jul 17Aug 2147.4%47.3%0.2%24350
$640.00Jul 17Aug 2147.1%47.0%0.2%19276
$610.00Jul 17Aug 2148.2%48.1%0.1%101

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 39.00, avg 5.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$740.00$750.00Jul 17$0.25$9.75$0.2539.00$740.25
$760.00$770.00Jul 17$0.30$9.70$0.3032.33$760.30
$750.00$760.00Jul 17$0.33$9.67$0.3329.30$750.33
$720.00$730.00Jul 17$0.65$9.35$0.6514.38$720.65
$730.00$740.00Jul 17$0.72$9.28$0.7212.89$730.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$590.00Jul 17$0.45$9.55$0.4521.22$599.55
$550.00$530.00Aug 21$2.45$17.55$2.457.16$547.55
$610.00$600.00Jul 17$1.33$8.67$1.336.52$608.67
$620.00$610.00Jul 17$1.52$8.48$1.525.58$618.48
$580.00$560.00Aug 21$3.35$16.65$3.354.97$576.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 79.00, avg 2.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$570.00Jul 17$39.50$39.50$0.5079.00$569.50
$570.00$620.00Jul 17$45.25$45.25$4.759.53$615.25
$620.00$640.00Jul 17$14.45$14.45$5.552.60$634.45
$640.00$650.00Jul 17$5.90$5.90$4.101.44$645.90
$650.00$660.00Jul 17$5.35$5.35$4.651.15$655.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$680.00Jul 17$14.90$14.90$5.102.92$685.10
$750.00$670.00Aug 21$54.20$54.20$25.802.10$695.80
$680.00$670.00Jul 17$5.75$5.75$4.251.35$674.25
$670.00$660.00Jul 17$5.35$5.35$4.651.15$664.65
$670.00$660.00Aug 21$5.20$5.20$4.801.08$664.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $21.05, cheapest $10.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Jul 17Aug 21$10.5043.6%46.8%
$750.00Jul 17Aug 21$12.9245.0%46.2%
$720.00Jul 17Aug 21$18.7542.5%47.0%
$710.00Jul 17Aug 21$20.5544.5%47.8%
$700.00Jul 17Aug 21$23.6042.2%48.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Jul 17Aug 21$16.0548.7%47.9%
$610.00Jul 17Aug 21$18.2248.2%48.1%
$620.00Jul 17Aug 21$19.4546.8%47.0%
$630.00Jul 17Aug 21$21.0547.4%47.3%
$640.00Jul 17Aug 21$22.1547.1%47.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 6.15% of stock, avg 9.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$660.00Jul 17$20.90$19.70$40.60$619.40$700.606.15%
$670.00Jul 17$15.95$25.05$41.00$629.00$711.006.21%
$650.00Jul 17$26.25$15.10$41.35$608.65$691.356.26%
$680.00Jul 17$11.45$30.80$42.25$637.75$722.256.40%
$640.00Jul 17$32.15$11.50$43.65$596.35$683.656.61%
$700.00Jul 17$5.35$45.70$51.05$648.95$751.057.73%
$620.00Jul 17$46.60$5.70$52.30$567.70$672.307.92%
$660.00Aug 21$45.50$43.05$88.55$571.45$748.5513.41%
$650.00Aug 21$50.85$38.05$88.90$561.10$738.9013.47%
$670.00Aug 21$41.20$48.25$89.45$580.55$759.4513.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.51% of stock, avg 6.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$620.00Jul 17$4.30$5.70$10.00$610.00$720.00
$700.00$620.00Jul 17$5.35$5.70$11.05$608.95$711.05
$710.00$630.00Jul 17$4.30$8.40$12.70$617.30$722.70
$700.00$630.00Jul 17$5.35$8.40$13.75$616.25$713.75
$690.00$620.00Jul 17$8.65$5.70$14.35$605.65$704.35
$710.00$640.00Jul 17$4.30$11.50$15.80$624.20$725.80
$700.00$640.00Jul 17$5.35$11.50$16.85$623.15$716.85
$690.00$630.00Jul 17$8.65$8.40$17.05$612.95$707.05
$680.00$620.00Jul 17$11.45$5.70$17.15$602.85$697.15
$710.00$650.00Jul 17$4.30$15.10$19.40$630.60$729.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 144 found (best R:R 39.00, avg credit $7.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/660670/680Aug 21$9.75$0.2539.00$650.25$679.75
620/630640/650Aug 21$9.65$0.3527.57$620.35$649.65
620/630650/660Aug 21$9.65$0.3527.57$620.35$659.65
630/640650/660Aug 21$9.55$0.4521.22$630.45$659.55
640/650670/680Aug 21$9.15$0.8510.76$640.85$679.15
650/660670/680Jul 17$9.10$0.9010.11$650.90$679.10
650/660700/710Aug 21$9.10$0.9010.11$650.90$709.10
670/680690/700Jul 17$9.05$0.959.53$670.95$699.05
620/630670/680Aug 21$9.05$0.959.53$620.95$679.05
650/660680/690Aug 21$9.05$0.959.53$650.95$689.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 51.63, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$660.00$670.00Jul 17$0.40$9.6024.00
$660.00$670.00$680.00Jul 17$0.45$9.5521.22
$730.00$740.00$750.00Jul 17$0.47$9.5320.28
$640.00$650.00$660.00Jul 17$0.55$9.4517.18
$700.00$710.00$720.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$600.00$610.00$620.00Jul 17$0.19$9.8151.63
$630.00$640.00$650.00Aug 21$0.20$9.8049.00
$650.00$660.00$670.00Aug 21$0.20$9.8049.00
$620.00$630.00$640.00Jul 17$0.40$9.6024.00
$660.00$670.00$680.00Jul 17$0.40$9.6024.00

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 $-1.35, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$620.001:2Jul 17-$1.35$48.65
$720.00$750.001:2Aug 21-$6.40$23.60
$750.00$770.001:2Aug 21-$7.75$12.25
$760.00$770.001:2Jul 17$0.00$10.00
$750.00$760.001:2Jul 17-$0.27$9.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$530.001:2Aug 21-$3.45$16.55
$580.00$560.001:2Aug 21-$6.75$13.25
$600.00$580.001:2Aug 21-$8.00$12.00
$610.00$600.001:2Jul 17-$1.52$8.48
$600.00$590.001:2Jul 17-$1.95$8.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 6.06%, avg 2.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$40.000.501.5%6.06%7.55%425
$680.00Aug 21$35.600.463.0%5.39%8.40%322
$690.00Aug 21$31.500.434.5%4.77%9.29%1435
$700.00Aug 21$27.900.406.0%4.23%10.26%6--
$710.00Aug 21$23.300.367.5%3.53%11.08%1--
$720.00Aug 21$19.700.339.1%2.98%12.05%417
$670.00Jul 17$15.100.441.5%2.29%3.78%6108
$750.00Aug 21$12.300.2413.6%1.86%15.48%24
$680.00Jul 17$10.200.363.0%1.55%4.55%17--
$770.00Aug 21$10.000.1916.6%1.51%18.16%1--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 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 $700.00 06-17 call last traded $103.70 on 07/02 (now $97.50/$100.00) — try a limit near $98.75. Also watch the $580.00 09-18 call last traded $105.03 on 07/02 (now $101.50/$104.40) — try a limit near $102.95; the $660.00 08-21 call last traded $44.17 on 07/02 (now $44.80/$46.20) — try a limit near $44.80. Most tradeable put: the $670.00 08-21 put last traded $44.00 on 07/02 (now $47.50/$49.00) — try a limit near $47.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Jul 17$19.80$22.00$20.90$21.61 07/02$20.90–$76.10$20.9059
$660.00Aug 21$44.80$46.20$45.50$44.17 07/02$45.50–$93.40$44.802
$660.00Sep 18$53.60$55.80$54.70$65.80 07/02$45.40–$101.25$54.70--
$660.00Dec 18$78.00$81.60$79.80$86.25 07/02$68.35–$125.45$79.80--
$660.00Mar 19$97.00$100.90$98.95$119.20 06/23$84.60–$144.70$98.95--
$670.00Jul 17$15.10$16.80$15.95$16.86 07/02$15.95–$67.80$15.95108
$670.00Aug 21$40.00$42.40$41.20$38.44 07/02$41.05–$86.50$40.0025
$670.00Sep 18$48.90$51.00$49.95$65.30 07/01$41.55–$94.75$49.95--
$670.00Dec 18$73.50$77.10$75.30$80.61 07/02$64.25–$119.50$75.30--
$670.00Mar 19$92.50$96.60$94.55$116.10 06/16$80.60–$139.20$94.55--
$650.00Jul 17$25.20$27.30$26.25$26.80 07/02$25.65–$84.55$26.25378
$650.00Aug 21$49.80$51.90$50.85$48.05 07/02$50.85–$100.75$49.804
$650.00Sep 18$58.60$61.20$59.90$83.68 07/01$49.80–$108.30$59.90--
$650.00Dec 18$83.00$86.40$84.70$84.90 07/02$72.80–$131.50$84.70--
$650.00Mar 19$101.80$105.60$103.70$122.43 06/26$88.65–$150.40$103.70--
$680.00Jul 17$10.20$12.70$11.45$18.40 07/02$11.45–$60.10$11.45--
$680.00Aug 21$35.60$37.30$36.45$63.90 06/30$36.45–$79.60$36.4522
$680.00Sep 18$44.80$46.80$45.80$49.60 07/02$37.75–$88.45$45.80--
$680.00Dec 18$69.10$72.40$70.75$75.80 07/02$60.25–$113.90$70.75--
$680.00Mar 19$88.00$92.10$90.05$96.43 07/02$76.95–$133.75$90.05--
$640.00Jul 17$30.80$33.50$32.15$31.57 07/02$30.10–$93.35$31.5765
$640.00Aug 21$55.30$57.10$56.20$103.60 06/25$56.20–$108.15$56.201
$640.00Sep 18$63.90$66.20$65.05$66.00 06/11$54.25–$115.10$65.05--
$640.00Dec 18$88.00$91.40$89.70$97.00 06/05$77.00–$137.90$89.70--
$640.00Mar 19$106.70$110.60$108.65$152.38 06/25$93.30–$156.35$108.65--
$690.00Jul 17$7.90$9.40$8.65$15.98 07/02$8.65–$52.65$8.65--
$690.00Aug 21$31.50$33.30$32.40$36.72 07/02$32.15–$73.55$32.4035
$690.00Sep 18$40.50$42.50$41.50$67.20 06/30$34.25–$82.20$41.50--
$690.00Dec 18$65.00$68.20$66.60$65.80 07/02$56.80–$108.40$65.80--
$690.00Mar 19$85.10$87.80$86.45$90.94 07/02$73.05–$128.55$86.45--
$690.00Jun 17$101.30$104.50$102.90$114.25 07/02$102.00–$145.25$102.90--
$630.00Jul 17$37.10$40.10$38.60$97.00 06/25$34.90–$102.40$38.60--
$630.00Aug 21$60.50$63.50$62.00$109.50 06/25$62.00–$115.80$62.00--
$630.00Sep 18$69.50$71.70$70.60$106.00 06/30$58.80–$122.40$70.60--
$630.00Dec 18$93.50$96.80$95.15$139.71 06/25$81.45–$144.35$95.15--
$630.00Mar 19$112.00$115.40$113.70$101.76 06/11$97.90–$162.40$112.00--
$700.00Jul 17$4.20$6.50$5.35$7.10 07/02$5.35–$45.50$5.35146
$700.00Aug 21$27.90$30.00$28.95$44.24 06/29$28.70–$67.30$28.95--
$700.00Sep 18$35.40$38.60$37.00$43.00 07/02$31.10–$76.50$37.00--
$700.00Dec 18$61.00$64.40$62.70$61.00 07/02$53.30–$102.80$61.0080
$700.00Mar 19$81.10$83.70$82.40$102.24 07/01$69.75–$123.30$82.40101
$700.00Jun 17$97.50$100.00$98.75$103.70 07/02$98.00–$140.25$98.755
$620.00Jul 17$44.70$48.50$46.60$67.80 07/02$40.20–$111.80$46.60--
$620.00Aug 21$66.40$69.20$67.80$90.50 06/29$67.80–$124.10$67.80--
$620.00Sep 18$74.50$77.80$76.15$111.90 06/30$64.25–$130.20$76.15--
$620.00Dec 18$98.50$102.20$100.35$101.58 07/02$86.00–$151.65$100.35--
$620.00Mar 19$117.00$120.60$118.80$136.00 07/01$102.45–$168.80$118.80--
$710.00Jul 17$3.70$4.90$4.30$5.62 07/02$4.30–$39.40$4.3068
$710.00Aug 21$23.30$26.40$24.85$24.90 07/02$24.85–$61.80$24.85--
$710.00Sep 18$31.90$35.30$33.60$50.50 06/30$28.25–$70.80$33.60--
$710.00Dec 18$57.00$60.20$58.60$76.30 06/23$49.90–$97.90$58.60--
$610.00Jul 17$53.30$56.20$54.75$91.90 06/30$45.60–$121.30$54.75--
$610.00Sep 18$80.70$84.00$82.35$109.60 06/23$69.00–$137.65$82.35--
$610.00Dec 18$104.50$107.80$106.15$130.80 06/23$91.40–$157.90$106.15--
$610.00Mar 19$122.50$125.90$124.20$124.78 05/26$107.40–$174.95$124.20--
$720.00Jul 17$1.00$4.10$2.55$4.14 07/02$2.55–$33.95$2.55129
$720.00Aug 21$19.70$22.90$21.30$20.82 07/02$21.30–$56.35$20.8217
$720.00Sep 18$29.30$32.40$30.85$31.44 07/02$25.40–$65.80$30.85--
$720.00Dec 18$53.50$56.80$55.15$88.09 06/22$46.70–$92.95$55.15--
$720.00Mar 19$73.30$76.10$74.70$105.12 06/25$62.95–$113.30$74.70--
$720.00Jun 17$89.30$92.50$90.90$109.00 06/26$90.25–$130.65$90.90--
$600.00Jul 17$62.10$64.90$63.50$71.62 07/02$51.90–$130.85$63.50--
$600.00Aug 21$80.00$83.00$81.50$105.90 06/29$81.50–$140.50$81.50--
$600.00Sep 18$87.50$90.50$89.00$109.72 06/29$74.70–$145.50$89.00--
$600.00Dec 18$110.50$113.60$112.05$138.96 07/01$96.55–$165.55$112.05--
$600.00Mar 19$128.00$131.40$129.70$138.08 07/02$112.45–$182.15$129.70--
$730.00Jul 17$0.30$3.50$1.90$3.00 07/02$1.90–$28.90$1.90127
$730.00Aug 21$18.60$19.90$19.25$18.90 07/02$19.25–$51.60$18.90--
$730.00Dec 18$49.60$53.60$51.60$74.84 06/30$43.70–$87.90$51.60--
$590.00Jul 17$71.20$74.10$72.65$80.97 07/02$59.00–$140.65$72.65--
$590.00Aug 21$86.60$90.50$88.55$88.78 07/02$88.55–$148.85$88.55--
$590.00Sep 18$94.20$97.60$95.90$109.20 05/20$80.60–$153.95$95.90--
$590.00Dec 18$116.50$120.20$118.35$111.00 06/09$102.30–$172.80$116.50--
$590.00Mar 19$134.00$137.00$135.50$121.00 06/10$117.80–$188.65$134.00--
$590.00Jun 17$148.50$152.50$150.50$150.90 07/02$150.50–$202.50$150.50--
$740.00Jul 17$0.60$1.75$1.18$5.30 07/01$1.18–$23.85$1.18196
$740.00Aug 21$15.10$17.50$16.30$17.00 07/02$16.30–$46.75$16.30--
$740.00Sep 18$23.80$25.60$24.70$28.20 07/02$20.75–$56.35$24.70--
$740.00Dec 18$46.70$49.90$48.30$83.62 06/18$40.90–$83.75$48.30--
$740.00Mar 19$66.40$68.90$67.65$104.55 06/18$56.75–$104.00$67.65--
$740.00Jun 17$82.40$85.50$83.95$115.01 06/25$82.75–$121.75$83.95--
$580.00Jul 17$80.20$83.40$81.80$102.40 07/02$66.05–$150.15$81.80--
$580.00Sep 18$101.50$104.40$102.95$105.03 07/02$86.80–$162.00$102.95144
$580.00Dec 18$122.50$126.40$124.45$133.68 07/02$107.70–$180.20$124.45--
$580.00Mar 19$139.50$143.10$141.30$176.54 06/16$123.35–$195.70$141.30--
$750.00Jul 17$0.30$1.55$0.93$4.44 07/01$0.93–$19.85$0.9387
$750.00Aug 21$12.30$15.40$13.85$23.65 06/26$13.85–$42.25$13.854
$750.00Dec 18$43.60$46.30$44.95$58.00 06/29$38.25–$79.15$44.95--
$570.00Aug 21$102.50$105.90$104.20$137.00 06/23$104.20–$166.75$104.20--
$570.00Sep 18$108.50$111.80$110.15$144.00 06/03$93.20–$170.90$110.15--
$570.00Mar 19$146.00$149.00$147.50$146.01 06/11$128.80–$202.55$146.01--
$760.00Jul 17$0.00$1.20$0.60$2.70 07/02$0.60–$16.25$0.60--
$760.00Aug 21$10.90$13.50$12.20$27.07 06/23$12.20–$38.20$12.20--
$760.00Sep 18$17.70$20.80$19.25$43.00 06/25$16.70–$47.35$19.25--
$760.00Dec 18$40.50$43.80$42.15$61.90 06/23$35.75–$74.95$42.15--
$760.00Mar 19$59.90$62.40$61.15$74.50 06/29$50.95–$95.40$61.1517
$760.00Jun 17$74.50$78.50$76.50$101.24 06/30$75.75–$113.00$76.50--
$560.00Jul 17$99.60$103.30$101.45$159.30 06/18$81.45–$170.05$101.45--
$770.00Jul 17$0.05$0.55$0.30--$0.30–$0.30—$0.05132
$780.00Dec 18$35.10$37.90$36.50--$36.50–$36.50—$35.10158
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Jul 17$18.70$20.70$19.70$21.30 07/02$6.10–$48.00$19.70244
$660.00Aug 21$42.30$43.80$43.05$31.50 06/29$22.10–$43.05$42.30201
$660.00Sep 18$49.60$52.30$50.95$34.80 07/01$29.60–$69.55$49.60--
$660.00Dec 18$70.50$73.80$72.15$55.90 06/24$49.10–$88.30$70.50--
$660.00Mar 19$84.80$88.90$86.85$87.60 07/02$63.20–$100.60$86.85--
$670.00Jul 17$24.10$26.00$25.05$15.95 07/02$7.95–$54.30$24.10--
$670.00Aug 21$47.50$49.00$48.25$44.00 07/02$25.70–$48.25$47.507
$670.00Sep 18$55.20$58.50$56.85$39.10 07/01$33.00–$75.65$55.20--
$670.00Dec 18$76.10$79.20$77.65$58.70 06/23$53.00–$94.00$76.10--
$670.00Mar 19$90.10$94.00$92.05$92.60 07/02$67.50–$106.45$92.05--
$650.00Jul 17$14.40$15.80$15.10$16.60 07/02$4.85–$41.75$15.10109
$650.00Aug 21$37.20$38.90$38.05$37.44 07/02$19.60–$38.05$37.4410
$650.00Sep 18$44.70$47.10$45.90$31.20 07/01$26.50–$63.85$44.70--
$650.00Dec 18$65.50$68.80$67.15$66.00 07/02$45.20–$82.70$66.00--
$650.00Mar 19$79.60$83.70$81.65$60.64 06/25$59.10–$95.25$79.60--
$680.00Jul 17$29.30$32.30$30.80$24.90 07/02$10.10–$61.10$29.30180
$680.00Aug 21$53.10$54.70$53.90$38.00 07/02$29.10–$53.90$53.10--
$680.00Sep 18$60.60$64.00$62.30$42.00 06/30$36.65–$81.95$60.60--
$680.00Dec 18$81.20$84.80$83.00$72.50 07/02$57.20–$100.50$81.20--
$680.00Mar 19$95.30$99.50$97.40$77.00 06/16$71.90–$112.55$95.30--
$640.00Jul 17$10.70$12.30$11.50$13.45 07/02$3.88–$36.05$11.50182
$640.00Aug 21$32.70$34.60$33.65$23.50 07/01$17.25–$33.65$32.7094
$640.00Sep 18$40.20$42.80$41.50$27.80 07/01$23.45–$58.90$40.20--
$640.00Dec 18$61.00$63.90$62.45$45.00 06/30$41.70–$77.05$61.00--
$640.00Mar 19$74.80$78.70$76.75$75.70 06/05$55.40–$89.75$75.70--
$690.00Jul 17$36.70$38.90$37.80$31.90 07/02$13.20–$68.85$36.70--
$690.00Aug 21$58.40$60.70$59.55$59.01 07/02$32.70–$59.55$59.01--
$690.00Sep 18$66.50$69.80$68.15$61.60 07/02$40.30–$88.60$66.50--
$690.00Dec 18$87.10$90.40$88.75$72.40 06/23$61.55–$106.60$87.10--
$690.00Mar 19$101.50$105.00$103.25$114.90 06/10$76.40–$118.65$103.25--
$630.00Jul 17$7.70$9.10$8.40$11.20 07/02$2.80–$30.65$8.40340
$630.00Aug 21$28.60$30.30$29.45$29.33 07/02$14.85–$29.45$29.3310
$630.00Sep 18$35.50$38.40$36.95$28.43 06/24$20.90–$53.75$35.50155
$630.00Dec 18$56.00$59.20$57.60$42.00 06/26$38.40–$72.20$56.00--
$630.00Mar 19$69.80$74.00$71.90$81.95 06/10$51.70–$84.40$71.90--
$700.00Jul 17$44.20$47.20$45.70$26.00 07/01$16.05–$76.70$44.2071
$700.00Aug 21$64.90$66.90$65.90$51.10 06/24$36.65–$65.90$64.90--
$700.00Sep 18$72.60$75.10$73.85$51.80 06/30$45.00–$95.00$72.60--
$700.00Dec 18$92.80$96.40$94.60$82.50 06/26$66.35–$112.85$92.80--
$700.00Mar 19$107.30$110.70$109.00$92.30 07/01$81.00–$124.90$107.30--
$620.00Jul 17$4.90$6.50$5.70$7.30 07/02$2.40–$26.50$5.7089
$620.00Aug 21$24.00$26.30$25.15$24.57 07/02$12.50–$25.15$24.574
$620.00Sep 18$31.80$34.30$33.05$30.90 07/02$18.20–$48.55$31.80--
$620.00Dec 18$51.50$55.10$53.30$43.60 06/29$35.35–$67.05$51.50--
$620.00Mar 19$65.30$69.40$67.35$56.70 05/12$48.40–$79.60$65.30--
$710.00Jul 17$52.30$54.70$53.50$44.25 07/02$19.70–$84.90$52.30--
$710.00Aug 21$71.30$74.10$72.70$71.40 07/02$40.75–$72.70$71.40--
$710.00Sep 18$78.80$82.50$80.65$63.40 06/29$48.75–$102.25$78.80--
$710.00Dec 18$99.00$102.30$100.65$78.90 06/24$70.80–$119.50$99.00--
$610.00Jul 17$2.85$5.50$4.18$3.66 07/02$2.08–$22.45$3.66--
$610.00Aug 21$20.60$24.20$22.40$13.40 07/01$11.00–$22.40$20.601
$610.00Sep 18$28.30$30.60$29.45$22.90 06/24$16.40–$43.95$28.30--
$610.00Dec 18$47.50$50.90$49.20$41.45 07/02$31.90–$62.30$47.50--
$610.00Mar 19$61.00$64.60$62.80$47.35 06/17$45.15–$74.65$61.00--
$720.00Jul 17$60.20$63.40$61.80$41.39 06/29$24.05–$93.65$60.20--
$720.00Aug 21$78.00$81.30$79.65$78.40 07/02$45.25–$79.65$78.40--
$720.00Sep 18$85.60$89.40$87.50$80.94 07/02$53.55–$109.50$85.60--
$720.00Dec 18$105.00$109.00$107.00$107.60 06/05$75.70–$126.60$107.00--
$720.00Mar 19$119.30$122.70$121.00$119.70 06/12$90.70–$137.90$119.70--
$600.00Jul 17$1.40$4.30$2.85$2.85 07/02$1.55–$18.90$2.8587
$600.00Aug 21$18.00$19.80$18.90$13.10 07/02$9.45–$18.90$18.0063
$600.00Sep 18$24.80$27.20$26.00$18.78 07/02$14.10–$39.70$24.80530
$600.00Dec 18$43.50$46.60$45.05$37.00 07/01$29.35–$57.75$43.50--
$600.00Mar 19$56.60$60.30$58.45$43.10 06/18$41.80–$70.00$56.60--
$730.00Jul 17$69.50$73.20$71.35$31.30 06/25$28.55–$102.15$69.50--
$730.00Dec 18$111.50$115.50$113.50$92.10 07/01$80.95–$133.55$111.50--
$590.00Jul 17$1.10$3.70$2.40$2.30 07/02$1.55–$15.10$2.30--
$590.00Aug 21$15.10$18.40$16.75$10.90 06/23$8.05–$16.75$15.10--
$590.00Sep 18$21.80$24.90$23.35$16.13 07/01$12.25–$35.60$21.80--
$590.00Dec 18$39.50$43.00$41.25$47.10 05/22$26.55–$53.30$41.25--
$740.00Jul 17$78.70$82.70$80.70$36.80 06/25$34.35–$111.45$78.70--
$740.00Aug 21$93.10$95.90$94.50$77.80 06/26$55.30–$94.50$93.10--
$740.00Sep 18$99.80$103.40$101.60$68.00 06/22$64.15–$124.90$99.80--
$740.00Dec 18$118.50$121.70$120.10$94.70 06/24$86.25–$140.55$118.50--
$740.00Mar 19$132.00$135.50$133.75$130.80 06/09$101.20–$151.45$132.00--
$580.00Jul 17$0.05$3.40$1.73$1.76 06/29$0.85–$12.25$1.73--
$580.00Aug 21$12.40$14.50$13.45$12.50 07/02$6.85–$13.45$12.50--
$580.00Sep 18$18.20$20.80$19.50$20.70 07/02$10.55–$31.80$19.50--
$580.00Dec 18$35.80$39.40$37.60$22.70 06/17$24.40–$49.25$35.80--
$580.00Mar 19$49.00$52.80$50.90$48.10 06/04$35.85–$61.05$49.00--
$750.00Jul 17$88.50$92.40$90.45$60.30 07/01$39.75–$120.55$88.50--
$750.00Aug 21$101.20$103.70$102.45$61.00 06/22$61.00–$102.45$101.20--
$750.00Dec 18$125.30$128.50$126.90$103.90 05/12$91.70–$147.70$125.30--
$570.00Jul 17$0.40$3.00$1.70$1.50 06/29$0.88–$10.15$1.50--
$570.00Aug 21$10.90$13.70$12.30$6.10 06/25$5.85–$12.30$10.90--
$570.00Sep 18$16.40$18.50$17.45$11.80 07/01$9.10–$28.55$16.40--
$570.00Dec 18$32.50$35.90$34.20$27.63 06/24$22.00–$45.20$32.50--
$570.00Mar 19$45.00$48.70$46.85$38.60 07/01$33.20–$56.95$45.00--
$760.00Jul 17$98.20$102.20$100.20$112.00 06/11$45.95–$130.00$100.20--
$760.00Aug 21$109.20$111.60$110.40$69.60 06/22$66.60–$110.40$109.20--
$760.00Sep 18$114.60$118.50$116.55$97.30 05/06$74.70–$140.70$114.60--
$760.00Mar 19$145.20$149.00$147.10$150.80 05/22$112.30–$165.50$147.10--
$560.00Jul 17$0.30$2.90$1.60$0.80 07/02$0.88–$7.95$0.80--
$560.00Aug 21$8.40$11.80$10.10$10.50 07/02$4.75–$10.10$10.105
$560.00Sep 18$14.00$17.40$15.70$23.70 06/10$7.75–$25.40$15.70--
$560.00Dec 18$29.80$32.50$31.15$25.19 06/24$20.00–$41.35$29.80--
$560.00Mar 19$42.00$45.20$43.60$35.65 06/26$30.65–$52.70$42.00--
$770.00Jul 17$108.10$112.10$110.10$114.50 06/12$52.75–$139.65$110.10--
$550.00Jul 17$0.00$2.70$1.35$0.40 06/30$0.78–$6.30$0.40--
$550.00Sep 18$11.90$15.40$13.65$8.40 06/18$6.75–$22.25$11.90392

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 344
Total Puts 592
Put/Call Ratio 1.72
Net Difference -248

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,324
Total Puts 2,095
Average Put/Call Ratio 1.04
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