Tour v303
CMI
CUMMINS INC
$669.21 +1.37%
$665.81 (-0.51%)🌙
as of 07/08 06:19 PM
(7/7 18:18) ◀
|
Wednesday, July 8, 2026 (6:19pm)
January 2026
|
▶ (7/9 18:18)
◀ 7/8 18:19 ▶

Option Volume

Detail
ℹ
Current (07/08) 505
Calls: 335 (66%)
Puts: 170 (34%)
Prior (07/07) 936
Calls: 344 (37%)
Puts: 592 (63%)
Current vs Prior -46.05%
Calls: -2.62% (Calls)
Puts: -71.28% (Puts)
Prior 7-Day Total 4,405
Calls: 2,051 (47%)
Puts: 2,354 (53%)
Prior 7-Day Average 629
Calls: 293 (47%)
Puts: 336 (53%)
Current vs Prior 7-Day Avg -19.75%
Calls: +14.33%
Puts: -49.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $1.62M
Calls: $1.09M (67%)
Puts: $534.6K (33%)
Prior (07/07) $2.59M
Calls: $1.26M (49%)
Puts: $1.33M (51%)
Current vs Prior -37.32%
Calls: -13.61%
Puts: -59.76%
Prior 7-Day Total $13.86M
Calls: $7.62M (55%)
Puts: $6.23M (45%)
Prior 7-Day Average $1.98M
Calls: $1.09M (55%)
Puts: $890.4K (45%)
Current vs Prior 7-Day Avg -18.11%
Calls: -0.24%
Puts: -39.96%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.51
Prior (07/07) 1.72
Current vs Prior -70.51%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -57.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 4,253
Calls: 2,559 (60%)
Puts: 1,694 (40%)
Prior (07/07) 6,350
Calls: 2,664 (42%)
Puts: 3,686 (58%)
Current vs Prior -33.02%
Prior 7-Day Total 27,482
Calls: 15,249 (55%)
Puts: 12,233 (45%)
Prior 7-Day Average 3,926
Calls: 2,178 (55%)
Puts: 1,747 (45%)
Current vs Prior 7-Day Avg +8.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.38% | 14.06%6.38% | 14.06%
Prior 6.96% | 14.20%6.96% | 14.20%
Current vs Prior -8.33% | -0.99%-8.33% | -0.99%
Prior 7-Day Avg 7.35% | 14.01%7.35% | 14.01%
Current vs 7-Day Avg -13.17% | +0.39%-13.19% | +0.39%
Prior 7-Day Eod 6.96% | 14.20%-- | --
Current vs 7-Day Eod -8.33% | -0.99%-- | --
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 18.39% | 9.72%
Calls: 19.74% | 10.30%
Puts: 17.04% | 9.15%
Current vs 7-Day Avg +6.51% | +6.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.09M). Below-average activity with volume down 46% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 71% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 9 of results (avg 7.5%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2149.4052.10$50.755.3%30.574
$670.00Aug 2144.4047.40$45.906.5%70.5327
$690.00Aug 2135.2037.60$36.406.6%100.4632
$660.00Jul 1723.8025.80$24.808.1%80.6063
$640.00Jul 1736.8040.00$38.408.3%10.7566
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jul 1751.1054.50$52.806.4%10.87--
$700.00Jul 1734.9038.00$36.458.5%10.73--
$670.00Jul 1717.1018.70$17.908.9%90.4895

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. 8 found (avg delta 0.66, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Jul 1736.8040.00$38.408.3%10.7566
$650.00Jul 1729.3032.50$30.9010.4%590.69377
$660.00Jul 1723.8025.80$24.808.1%80.6063
$660.00Aug 2149.4052.10$50.755.3%30.574
$670.00Aug 2144.4047.40$45.906.5%70.5327
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jul 1751.1054.50$52.806.4%10.87--
$700.00Jul 1734.9038.00$36.458.5%10.73--

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 348, top 66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 2138.9042.40$40.658.6%660.5024
$650.00Jul 1729.3032.50$30.9010.4%590.69377
$700.00Jul 176.608.70$7.6527.5%370.28143
$780.00Jul 170.000.60$0.30200.0%220.02--
$680.00Jul 1713.4015.00$14.2011.3%140.44118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 170.703.80$2.25137.8%110.09--
$610.00Jul 171.354.90$3.13113.4%100.11--
$670.00Jul 1717.1018.70$17.908.9%90.4895
$540.00Aug 214.608.40$6.5058.5%70.1027
$560.00Aug 218.1010.00$9.0521.0%70.145

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 23.0%, max 27.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Jul 17Aug 2155.2%46.5%18.8%2--
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$560.00Jul 17Aug 2165.4%51.5%27.2%862

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 29 found (best R:R 82.33, avg 7.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$740.00Jul 17$0.35$9.65$0.3527.57$730.35
$720.00$730.00Jul 17$0.85$9.15$0.8510.76$720.85
$740.00$750.00Jul 17$1.07$8.93$1.078.35$741.07
$770.00$780.00Jul 17$1.15$8.85$1.157.70$771.15
$710.00$720.00Jul 17$1.65$8.35$1.655.06$711.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$590.00Jul 17$0.12$9.88$0.1282.33$599.88
$590.00$580.00Jul 17$0.65$9.35$0.6514.38$589.35
$570.00$560.00Jul 17$0.72$9.28$0.7212.89$569.28
$610.00$600.00Jul 17$0.88$9.12$0.8810.36$609.12
$630.00$610.00Jul 17$2.37$17.63$2.377.44$627.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 4.48, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$640.00$650.00Jul 17$7.50$7.50$2.503.00$647.50
$650.00$660.00Jul 17$6.10$6.10$3.901.56$656.10
$660.00$670.00Jul 17$5.50$5.50$4.501.22$665.50
$670.00$680.00Aug 21$5.25$5.25$4.751.11$675.25
$670.00$680.00Jul 17$5.10$5.10$4.901.04$675.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$720.00$700.00Jul 17$16.35$16.35$3.654.48$703.65
$700.00$670.00Jul 17$18.55$18.55$11.451.62$681.45
$660.00$650.00Jul 17$4.30$4.30$5.700.75$655.70
$670.00$660.00Jul 17$3.90$3.90$6.100.64$666.10
$640.00$630.00Jul 17$2.35$2.35$7.650.31$637.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $20.08, cheapest $8.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Jul 17Aug 21$10.9055.2%46.5%
$750.00Jul 17Aug 21$15.3241.3%46.4%
$740.00Jul 17Aug 21$17.0545.1%47.0%
$700.00Jul 17Aug 21$24.3043.9%48.1%
$660.00Jul 17Aug 21$25.9545.6%47.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Jul 17Aug 21$8.0765.4%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.56% of stock, avg 6.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Jul 17$19.30$17.90$37.20$632.80$707.205.56%
$660.00Jul 17$24.80$14.00$38.80$621.20$698.805.80%
$650.00Jul 17$30.90$9.70$40.60$609.40$690.606.07%
$700.00Jul 17$7.65$36.45$44.10$655.90$744.106.59%
$640.00Jul 17$38.40$7.85$46.25$593.75$686.256.91%
$720.00Jul 17$3.05$52.80$55.85$664.15$775.858.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 1.28% of stock, avg 3.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$720.00$630.00Jul 17$3.05$5.50$8.55$621.45$728.55
$710.00$630.00Jul 17$4.70$5.50$10.20$619.80$720.20
$720.00$640.00Jul 17$3.05$7.85$10.90$629.10$730.90
$710.00$640.00Jul 17$4.70$7.85$12.55$627.45$722.55
$720.00$650.00Jul 17$3.05$9.70$12.75$637.25$732.75
$700.00$630.00Jul 17$7.65$5.50$13.15$616.85$713.15
$710.00$650.00Jul 17$4.70$9.70$14.40$635.60$724.40
$700.00$640.00Jul 17$7.65$7.85$15.50$624.50$715.50
$690.00$630.00Jul 17$10.30$5.50$15.80$614.20$705.80
$720.00$660.00Jul 17$3.05$14.00$17.05$642.95$737.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 90 found (best R:R 15.67, avg credit $5.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/660670/680Jul 17$9.40$0.6015.67$650.60$679.40
630/640650/660Jul 17$8.45$1.555.45$631.55$658.45
600/610640/650Jul 17$8.38$1.625.17$601.62$648.38
560/570640/650Jul 17$8.22$1.784.62$561.78$648.22
650/660680/690Jul 17$8.20$1.804.56$651.80$688.20
580/590640/650Jul 17$8.15$1.854.41$581.85$648.15
630/640660/670Jul 17$7.85$2.153.65$632.15$667.85
660/670680/690Jul 17$7.80$2.203.55$662.20$687.80
590/600640/650Jul 17$7.62$2.383.20$592.38$647.62
630/640670/680Jul 17$7.45$2.552.92$632.55$677.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 29.30, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$750.00$760.00$770.00Jul 17$0.33$9.6729.30
$660.00$670.00$680.00Jul 17$0.40$9.6024.00
$720.00$730.00$740.00Jul 17$0.50$9.5019.00
$650.00$660.00$670.00Jul 17$0.60$9.4015.67
$710.00$720.00$730.00Jul 17$0.80$9.2011.50
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Jul 17$0.76$9.2412.16
$570.00$580.00$590.00Jul 17$0.87$9.1310.49
$640.00$650.00$660.00Jul 17$2.45$7.553.08

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-5.85, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$700.00$740.001:2Aug 21-$5.85$34.15
$750.00$770.001:2Aug 21-$8.60$11.40
$750.00$760.001:2Jul 17-$1.12$8.88
$720.00$730.001:2Jul 17-$1.35$8.65
$710.00$720.001:2Jul 17-$1.40$8.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$610.001:2Jul 17-$0.76$19.24
$560.00$540.001:2Aug 21-$3.95$16.05
$570.00$560.001:2Jul 17-$0.26$9.74
$590.00$580.001:2Jul 17-$0.83$9.17
$610.00$600.001:2Jul 17-$1.37$8.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 6.63%, avg 2.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$44.400.530.1%6.63%6.75%727
$680.00Aug 21$38.900.501.6%5.81%7.43%6624
$690.00Aug 21$35.200.463.1%5.26%8.37%1032
$700.00Aug 21$30.000.434.6%4.48%9.08%109
$670.00Jul 17$18.200.520.1%2.72%2.84%8108
$740.00Aug 21$16.800.3010.6%2.51%13.09%1--
$750.00Aug 21$14.500.2712.1%2.17%14.24%14
$680.00Jul 17$13.400.441.6%2.00%3.61%14118
$770.00Aug 21$11.000.2215.1%1.64%16.70%1--
$690.00Jul 17$9.600.353.1%1.43%4.54%543

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 $640.00 09-18 call last traded $66.00 on 06/11 (now $70.30/$72.40) — try a limit near $70.30. Also watch the $650.00 09-18 call last traded $83.68 on 07/01 (now $64.60/$66.80) — try a limit near $65.70; the $720.00 03-19 call last traded $105.12 on 06/25 (now $78.80/$81.80) — try a limit near $80.30. Most tradeable put: the $680.00 09-18 put last traded $42.00 on 06/30 (now $55.50/$58.50) — try a limit near $55.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Jul 17$18.20$20.40$19.30$16.86 07/02$15.95–$67.80$18.20108
$670.00Aug 21$44.40$47.40$45.90$38.44 07/02$41.05–$86.50$44.4027
$670.00Sep 18$53.70$56.50$55.10$65.30 07/01$41.55–$94.75$55.1086
$670.00Dec 18$79.50$83.30$81.40$80.61 07/02$64.25–$119.50$80.61--
$670.00Mar 19$98.70$103.00$100.85$116.10 06/16$80.60–$139.20$100.85--
$660.00Jul 17$23.80$25.80$24.80$21.61 07/02$20.90–$76.10$23.8063
$660.00Aug 21$49.40$52.10$50.75$44.17 07/02$45.50–$93.40$49.404
$660.00Sep 18$58.70$61.60$60.15$65.80 07/02$45.40–$101.25$60.15111
$660.00Dec 18$84.00$88.10$86.05$86.25 07/02$68.35–$125.45$86.05--
$660.00Mar 19$103.50$107.90$105.70$119.20 06/23$84.60–$144.70$105.70--
$680.00Jul 17$13.40$15.00$14.20$18.40 07/02$11.45–$60.10$14.20118
$680.00Aug 21$38.90$42.40$40.65$63.90 06/30$36.45–$79.60$40.6524
$680.00Sep 18$49.00$52.20$50.60$49.60 07/02$37.75–$88.45$49.60--
$680.00Dec 18$75.00$78.60$76.80$75.80 07/02$60.25–$113.90$75.80--
$680.00Mar 19$94.40$98.50$96.45$96.43 07/02$76.95–$133.75$96.43--
$650.00Jul 17$29.30$32.50$30.90$26.80 07/02$25.65–$84.55$29.30377
$650.00Aug 21$54.30$57.90$56.10$48.05 07/02$50.85–$100.75$54.30--
$650.00Sep 18$64.60$66.80$65.70$83.68 07/01$49.80–$108.30$65.7079
$650.00Dec 18$89.00$93.40$91.20$84.90 07/02$72.80–$131.50$89.00--
$650.00Mar 19$108.40$112.80$110.60$122.43 06/26$88.65–$150.40$110.60--
$690.00Jul 17$9.60$11.00$10.30$15.98 07/02$8.65–$52.65$10.3043
$690.00Aug 21$35.20$37.60$36.40$36.72 07/02$32.15–$73.55$36.4032
$690.00Sep 18$44.90$47.20$46.05$67.20 06/30$34.25–$82.20$46.05299
$690.00Dec 18$70.60$74.30$72.45$65.80 07/02$56.80–$108.40$70.60--
$690.00Mar 19$91.30$94.40$92.85$90.94 07/02$73.05–$128.55$91.30--
$690.00Jun 17$107.60$110.50$109.05$114.25 07/02$102.00–$145.25$109.05--
$640.00Jul 17$36.80$40.00$38.40$31.57 07/02$30.10–$93.35$36.8066
$640.00Aug 21$60.90$63.90$62.40$103.60 06/25$56.20–$108.15$62.40--
$640.00Sep 18$70.30$72.40$71.35$66.00 06/11$54.25–$115.10$70.3076
$640.00Dec 18$94.50$98.40$96.45$97.00 06/05$77.00–$137.90$96.45--
$640.00Mar 19$113.30$117.80$115.55$152.38 06/25$93.30–$156.35$115.55--
$700.00Jul 17$6.60$8.70$7.65$7.10 07/02$5.35–$45.50$7.10143
$700.00Aug 21$30.00$33.90$31.95$44.24 06/29$28.70–$67.30$31.959
$700.00Sep 18$40.70$43.20$41.95$43.00 07/02$31.10–$76.50$41.95--
$700.00Dec 18$66.50$69.90$68.20$61.00 07/02$53.30–$102.80$66.50--
$700.00Mar 19$86.60$89.40$88.00$102.24 07/01$69.75–$123.30$88.00--
$700.00Jun 17$103.20$106.00$104.60$103.70 07/02$98.00–$140.25$103.70--
$630.00Jul 17$44.50$47.90$46.20$97.00 06/25$34.90–$102.40$46.20--
$630.00Aug 21$66.90$70.50$68.70$109.50 06/25$62.00–$115.80$68.70--
$630.00Sep 18$75.00$78.50$76.75$106.00 06/30$58.80–$122.40$76.75--
$630.00Dec 18$100.00$103.90$101.95$139.71 06/25$81.45–$144.35$101.95--
$630.00Mar 19$118.60$122.90$120.75$101.76 06/11$97.90–$162.40$118.60--
$710.00Jul 17$3.00$6.40$4.70$5.62 07/02$4.30–$39.40$4.7069
$710.00Aug 21$26.60$30.00$28.30$24.90 07/02$24.85–$61.80$26.60--
$710.00Sep 18$36.60$39.30$37.95$50.50 06/30$28.25–$70.80$37.95--
$710.00Dec 18$62.00$66.00$64.00$76.30 06/23$49.90–$97.90$64.00--
$620.00Jul 17$53.30$56.40$54.85$67.80 07/02$40.20–$111.80$54.85--
$620.00Aug 21$73.00$77.00$75.00$90.50 06/29$67.80–$124.10$75.00--
$620.00Sep 18$81.50$84.80$83.15$111.90 06/30$64.25–$130.20$83.15--
$620.00Dec 18$105.50$109.40$107.45$101.58 07/02$86.00–$151.65$105.50--
$620.00Mar 19$124.00$128.30$126.15$136.00 07/01$102.45–$168.80$126.15--
$720.00Jul 17$1.20$4.90$3.05$4.14 07/02$2.55–$33.95$3.05126
$720.00Aug 21$22.60$26.80$24.70$20.82 07/02$21.30–$56.35$22.60--
$720.00Sep 18$32.00$35.60$33.80$31.44 07/02$25.40–$65.80$32.00--
$720.00Dec 18$58.00$62.10$60.05$88.09 06/22$46.70–$92.95$60.05--
$720.00Mar 19$78.80$81.80$80.30$105.12 06/25$62.95–$113.30$80.3038
$720.00Jun 17$95.50$98.00$96.75$109.00 06/26$90.25–$130.65$96.75--
$610.00Jul 17$62.30$64.50$63.40$91.90 06/30$45.60–$121.30$63.40--
$610.00Sep 18$88.00$91.50$89.75$109.60 06/23$69.00–$137.65$89.75--
$610.00Dec 18$111.50$115.30$113.40$130.80 06/23$91.40–$157.90$113.40--
$610.00Mar 19$129.50$133.70$131.60$124.78 05/26$107.40–$174.95$129.50--
$730.00Jul 17$0.40$4.00$2.20$3.00 07/02$1.90–$28.90$2.20--
$730.00Aug 21$19.80$23.50$21.65$18.90 07/02$19.25–$51.60$19.80--
$730.00Dec 18$54.50$58.40$56.45$74.84 06/30$43.70–$87.90$56.45--
$600.00Jul 17$71.20$74.50$72.85$71.62 07/02$51.90–$130.85$71.62--
$600.00Aug 21$87.80$91.40$89.60$105.90 06/29$81.50–$140.50$89.60--
$600.00Sep 18$95.00$98.20$96.60$109.72 06/29$74.70–$145.50$96.60--
$600.00Dec 18$117.50$121.40$119.45$138.96 07/01$96.55–$165.55$119.45--
$600.00Mar 19$135.00$139.30$137.15$138.08 07/02$112.45–$182.15$137.15--
$740.00Jul 17$0.50$3.20$1.85$5.30 07/01$1.18–$23.85$1.85190
$740.00Aug 21$16.80$21.00$18.90$17.00 07/02$16.30–$46.75$17.00--
$740.00Sep 18$25.50$29.20$27.35$28.20 07/02$20.75–$56.35$27.35--
$740.00Dec 18$50.60$54.80$52.70$83.62 06/18$40.90–$83.75$52.70--
$740.00Mar 19$71.30$73.80$72.55$104.55 06/18$56.75–$104.00$72.55--
$740.00Jun 17$87.90$90.50$89.20$115.01 06/25$82.75–$121.75$89.20--
$590.00Jul 17$80.40$84.00$82.20$80.97 07/02$59.00–$140.65$80.97--
$590.00Aug 21$95.20$98.90$97.05$88.78 07/02$88.55–$148.85$95.20--
$590.00Sep 18$102.10$105.10$103.60$109.20 05/20$80.60–$153.95$103.60--
$590.00Dec 18$123.50$127.60$125.55$111.00 06/09$102.30–$172.80$123.50--
$590.00Mar 19$141.00$145.20$143.10$121.00 06/10$117.80–$188.65$141.00--
$590.00Jun 17$155.50$160.00$157.75$150.90 07/02$150.50–$202.50$155.50--
$750.00Jul 17$0.30$1.25$0.78$4.44 07/01$0.78–$19.85$0.7880
$750.00Aug 21$14.50$17.70$16.10$23.65 06/26$13.85–$42.25$16.104
$750.00Dec 18$47.50$51.30$49.40$58.00 06/29$38.25–$79.15$49.40--
$580.00Jul 17$90.60$93.30$91.95$102.40 07/02$66.05–$150.15$91.95--
$580.00Sep 18$109.60$112.60$111.10$105.03 07/02$86.80–$162.00$109.60--
$580.00Dec 18$130.00$134.10$132.05$133.68 07/02$107.70–$180.20$132.05--
$580.00Mar 19$147.00$151.30$149.15$176.54 06/16$123.35–$195.70$149.15--
$760.00Jul 17$0.00$1.90$0.95$2.70 07/02$0.60–$16.25$0.95113
$760.00Aug 21$12.00$16.30$14.15$27.07 06/23$12.20–$38.20$14.15--
$760.00Sep 18$20.50$24.00$22.25$43.00 06/25$16.70–$47.35$22.25--
$760.00Dec 18$44.50$47.90$46.20$61.90 06/23$35.75–$74.95$46.20--
$760.00Mar 19$64.30$67.40$65.85$74.50 06/29$50.95–$95.40$65.85--
$760.00Jun 17$81.00$83.50$82.25$101.24 06/30$75.75–$113.00$82.25--
$570.00Aug 21$111.60$114.80$113.20$137.00 06/23$104.20–$166.75$113.20--
$570.00Sep 18$117.50$120.70$119.10$144.00 06/03$93.20–$170.90$119.10--
$570.00Mar 19$153.70$157.60$155.65$146.01 06/11$128.80–$202.55$153.70--
$560.00Jul 17$110.10$113.00$111.55$159.30 06/18$81.45–$170.05$111.55--
$780.00Sep 18$16.00$19.50$17.75--$17.75–$17.75—$16.00206
$800.00Jun 17$67.00$70.50$68.75--$68.75–$68.75—$67.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Jul 17$17.10$18.70$17.90$15.95 07/02$7.95–$54.30$17.1095
$670.00Aug 21$41.70$45.00$43.35$44.00 07/02$25.70–$48.25$43.35--
$670.00Sep 18$49.90$53.30$51.60$39.10 07/01$33.00–$75.65$49.9019
$670.00Dec 18$71.50$75.50$73.50$58.70 06/23$53.00–$94.00$71.50--
$670.00Mar 19$86.50$90.50$88.50$92.60 07/02$67.50–$106.45$88.50--
$660.00Jul 17$12.60$15.40$14.00$21.30 07/02$6.10–$48.00$14.00243
$660.00Aug 21$37.40$39.90$38.65$31.50 06/29$22.10–$43.05$37.40--
$660.00Sep 18$45.30$48.50$46.90$34.80 07/01$29.60–$69.55$45.30--
$660.00Dec 18$66.50$70.20$68.35$55.90 06/24$49.10–$88.30$66.50--
$660.00Mar 19$81.00$85.50$83.25$87.60 07/02$63.20–$100.60$83.25--
$680.00Jul 17$21.60$24.90$23.25$24.90 07/02$10.10–$61.10$23.25--
$680.00Aug 21$46.50$49.80$48.15$38.00 07/02$29.10–$53.90$46.50--
$680.00Sep 18$55.50$58.50$57.00$42.00 06/30$36.65–$81.95$55.50124
$680.00Dec 18$76.80$80.70$78.75$72.50 07/02$57.20–$100.50$76.80--
$680.00Mar 19$91.60$96.00$93.80$77.00 06/16$71.90–$112.55$91.60--
$650.00Jul 17$8.50$10.90$9.70$16.60 07/02$4.85–$41.75$9.70104
$650.00Aug 21$32.30$35.40$33.85$37.44 07/02$19.60–$38.05$33.85--
$650.00Sep 18$41.50$43.90$42.70$31.20 07/01$26.50–$63.85$41.50--
$650.00Dec 18$62.00$65.30$63.65$66.00 07/02$45.20–$82.70$63.65--
$650.00Mar 19$76.40$80.50$78.45$60.64 06/25$59.10–$95.25$76.40--
$690.00Jul 17$27.60$30.40$29.00$31.90 07/02$13.20–$68.85$29.00--
$690.00Aug 21$52.00$55.30$53.65$59.01 07/02$32.70–$59.55$53.65--
$690.00Sep 18$60.70$64.00$62.35$61.60 07/02$40.30–$88.60$61.60--
$690.00Dec 18$82.10$86.00$84.05$72.40 06/23$61.55–$106.60$82.10--
$690.00Mar 19$97.40$101.00$99.20$114.90 06/10$76.40–$118.65$99.20--
$640.00Jul 17$6.50$9.20$7.85$13.45 07/02$3.88–$36.05$7.85181
$640.00Aug 21$29.30$31.50$30.40$23.50 07/01$17.25–$33.65$29.30--
$640.00Sep 18$35.90$39.60$37.75$27.80 07/01$23.45–$58.90$35.90--
$640.00Dec 18$57.50$60.50$59.00$45.00 06/30$41.70–$77.05$57.50--
$640.00Mar 19$71.70$75.90$73.80$75.70 06/05$55.40–$89.75$73.80--
$700.00Jul 17$34.90$38.00$36.45$26.00 07/01$16.05–$76.70$34.90--
$700.00Aug 21$58.00$61.50$59.75$51.10 06/24$36.65–$65.90$58.00--
$700.00Sep 18$66.80$69.80$68.30$51.80 06/30$45.00–$95.00$66.80--
$700.00Dec 18$88.00$91.60$89.80$82.50 06/26$66.35–$112.85$88.00--
$700.00Mar 19$103.00$106.50$104.75$92.30 07/01$81.00–$124.90$103.00--
$630.00Jul 17$3.50$7.50$5.50$11.20 07/02$2.80–$30.65$5.50330
$630.00Aug 21$25.60$27.60$26.60$29.33 07/02$14.85–$29.45$26.60--
$630.00Sep 18$33.30$35.50$34.40$28.43 06/24$20.90–$53.75$33.30--
$630.00Dec 18$52.50$56.30$54.40$42.00 06/26$38.40–$72.20$52.50308
$630.00Mar 19$66.90$71.30$69.10$81.95 06/10$51.70–$84.40$69.10--
$710.00Jul 17$42.60$45.70$44.15$44.25 07/02$19.70–$84.90$44.15--
$710.00Aug 21$64.10$67.30$65.70$71.40 07/02$40.75–$72.70$65.70--
$710.00Sep 18$72.80$75.80$74.30$63.40 06/29$48.75–$102.25$72.80--
$710.00Dec 18$93.50$97.40$95.45$78.90 06/24$70.80–$119.50$93.50--
$620.00Jul 17$2.30$6.00$4.15$7.30 07/02$2.40–$26.50$4.15--
$620.00Aug 21$21.10$24.80$22.95$24.57 07/02$12.50–$25.15$22.95--
$620.00Sep 18$28.70$31.90$30.30$30.90 07/02$18.20–$48.55$30.30--
$620.00Dec 18$48.70$52.10$50.40$43.60 06/29$35.35–$67.05$48.70--
$620.00Mar 19$62.60$66.80$64.70$56.70 05/12$48.40–$79.60$62.60--
$720.00Jul 17$51.10$54.50$52.80$41.39 06/29$24.05–$93.65$51.10--
$720.00Aug 21$70.70$74.60$72.65$78.40 07/02$45.25–$79.65$72.65--
$720.00Sep 18$78.80$82.00$80.40$80.94 07/02$53.55–$109.50$80.40--
$720.00Dec 18$99.50$103.60$101.55$107.60 06/05$75.70–$126.60$101.55--
$720.00Mar 19$114.70$118.00$116.35$119.70 06/12$90.70–$137.90$116.35--
$610.00Jul 17$1.35$4.90$3.13$3.66 07/02$2.08–$22.45$3.13--
$610.00Aug 21$18.70$21.10$19.90$13.40 07/01$11.00–$22.40$18.70--
$610.00Sep 18$25.20$28.60$26.90$22.90 06/24$16.40–$43.95$25.20--
$610.00Dec 18$44.60$47.90$46.25$41.45 07/02$31.90–$62.30$44.60--
$610.00Mar 19$58.30$62.50$60.40$47.35 06/17$45.15–$74.65$58.30--
$730.00Jul 17$60.10$63.30$61.70$31.30 06/25$28.55–$102.15$60.10--
$730.00Dec 18$106.00$109.80$107.90$92.10 07/01$80.95–$133.55$106.00--
$600.00Jul 17$0.70$3.80$2.25$2.85 07/02$1.55–$18.90$2.25--
$600.00Aug 21$15.50$19.00$17.25$13.10 07/02$9.45–$18.90$15.50--
$600.00Sep 18$22.20$25.60$23.90$18.78 07/02$14.10–$39.70$22.20--
$600.00Dec 18$40.80$44.30$42.55$37.00 07/01$29.35–$57.75$40.8017
$600.00Mar 19$54.40$58.10$56.25$43.10 06/18$41.80–$70.00$54.40--
$740.00Jul 17$69.40$72.20$70.80$36.80 06/25$34.35–$111.45$69.40--
$740.00Aug 21$84.90$88.00$86.45$77.80 06/26$55.30–$94.50$84.90--
$740.00Sep 18$92.20$96.20$94.20$68.00 06/22$64.15–$124.90$92.20--
$740.00Dec 18$112.50$116.30$114.40$94.70 06/24$86.25–$140.55$112.50--
$740.00Mar 19$126.90$130.00$128.45$130.80 06/09$101.20–$151.45$128.45--
$590.00Jul 17$0.35$3.90$2.13$2.30 07/02$1.55–$15.10$2.13--
$590.00Aug 21$12.70$15.70$14.20$10.90 06/23$8.05–$16.75$12.70--
$590.00Sep 18$18.90$22.80$20.85$16.13 07/01$12.25–$35.60$18.90--
$590.00Dec 18$37.40$40.80$39.10$47.10 05/22$26.55–$53.30$39.10--
$750.00Jul 17$79.00$82.00$80.50$60.30 07/01$39.75–$120.55$79.00--
$750.00Aug 21$92.70$96.00$94.35$61.00 06/22$61.00–$102.45$92.70--
$750.00Dec 18$119.00$122.80$120.90$103.90 05/12$91.70–$147.70$119.00--
$580.00Jul 17$0.00$2.95$1.48$1.76 06/29$0.85–$12.25$1.48--
$580.00Aug 21$10.40$13.50$11.95$12.50 07/02$6.85–$13.45$11.95--
$580.00Sep 18$16.40$19.90$18.15$20.70 07/02$10.55–$31.80$18.15103
$580.00Dec 18$33.90$37.10$35.50$22.70 06/17$24.40–$49.25$33.905
$580.00Mar 19$46.30$50.80$48.55$48.10 06/04$35.85–$61.05$48.10--
$760.00Jul 17$88.80$92.10$90.45$112.00 06/11$45.95–$130.00$90.45--
$760.00Aug 21$100.40$103.40$101.90$69.60 06/22$66.60–$110.40$100.40--
$760.00Sep 18$107.00$110.10$108.55$97.30 05/06$74.70–$140.70$107.00--
$760.00Mar 19$139.80$143.50$141.65$150.80 05/22$112.30–$165.50$141.65--
$570.00Jul 17$0.40$3.00$1.70$1.50 06/29$0.88–$10.15$1.50--
$570.00Aug 21$8.90$12.70$10.80$6.10 06/25$5.85–$12.30$8.90--
$570.00Sep 18$14.90$18.00$16.45$11.80 07/01$9.10–$28.55$14.90--
$570.00Dec 18$30.30$34.20$32.25$27.63 06/24$22.00–$45.20$30.30--
$570.00Mar 19$42.50$47.10$44.80$38.60 07/01$33.20–$56.95$42.50--
$770.00Jul 17$98.60$101.50$100.05$114.50 06/12$52.75–$139.65$100.05--
$560.00Jul 17$0.50$1.45$0.98$0.80 07/02$0.88–$7.95$0.8057
$560.00Aug 21$8.10$10.00$9.05$10.50 07/02$4.75–$10.10$9.055
$560.00Sep 18$12.50$16.10$14.30$23.70 06/10$7.75–$25.40$14.30--
$560.00Dec 18$27.30$31.40$29.35$25.19 06/24$20.00–$41.35$27.30--
$560.00Mar 19$39.20$43.60$41.40$35.65 06/26$30.65–$52.70$39.20--
$550.00Jul 17$0.00$2.70$1.35$0.40 06/30$0.78–$6.30$0.40--
$550.00Sep 18$10.90$14.40$12.65$8.40 06/18$6.75–$22.25$10.90--

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 335
Total Puts 170
Put/Call Ratio 0.51
Net Difference 165

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,051
Total Puts 2,354
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