Tour v308
CMI
CUMMINS INC
$673.39 +0.62%
$672.90 (-0.07%)🌙
as of 07/09 06:18 PM
(7/8 18:19) ◀
|
Thursday, July 9, 2026 (6:18pm)
January 2026
|
▶ (7/10 18:18)
◀ 7/9 18:18 ▶

Option Volume

Detail
ℹ
Current (07/09) 539
Calls: 185 (34%)
Puts: 354 (66%)
Prior (07/08) 505
Calls: 335 (66%)
Puts: 170 (34%)
Current vs Prior +6.73%
Calls: -44.78% (Calls)
Puts: +108.24% (Puts)
Prior 7-Day Total 4,328
Calls: 2,076 (48%)
Puts: 2,252 (52%)
Prior 7-Day Average 618
Calls: 296 (48%)
Puts: 321 (52%)
Current vs Prior 7-Day Avg -12.82%
Calls: -37.62%
Puts: +10.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.64M
Calls: $616.7K (38%)
Puts: $1.02M (62%)
Prior (07/08) $1.62M
Calls: $1.09M (67%)
Puts: $534.6K (33%)
Current vs Prior +1.00%
Calls: -43.24%
Puts: +90.91%
Prior 7-Day Total $13.41M
Calls: $7.50M (56%)
Puts: $5.91M (44%)
Prior 7-Day Average $1.92M
Calls: $1.07M (56%)
Puts: $844.0K (44%)
Current vs Prior 7-Day Avg -14.54%
Calls: -42.46%
Puts: +20.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 1.91
Prior (07/08) 0.51
Current vs Prior +277.07%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +65.86%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 6,065
Calls: 1,986 (33%)
Puts: 4,079 (67%)
Prior (07/08) 4,253
Calls: 2,559 (60%)
Puts: 1,694 (40%)
Current vs Prior +42.61%
Prior 7-Day Total 27,780
Calls: 15,669 (56%)
Puts: 12,111 (44%)
Prior 7-Day Average 3,968
Calls: 2,238 (56%)
Puts: 1,730 (44%)
Current vs Prior 7-Day Avg +52.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.85% | 13.54%5.85% | 13.54%
Prior 6.38% | 14.06%6.38% | 14.06%
Current vs Prior -8.30% | -3.68%-8.30% | -3.68%
Prior 7-Day Avg 7.09% | 13.97%7.10% | 13.97%
Current vs 7-Day Avg -17.53% | -3.06%-17.54% | -3.05%
Prior 7-Day Eod 6.38% | 14.06%-- | --
Current vs 7-Day Eod -8.30% | -3.68%-- | --
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 19.59% | 10.39%
Calls: 20.99% | 11.13%
Puts: 18.18% | 9.65%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($1.02M). Extreme bearish P/C ratio of 1.91 - heavy put buying. P/C ratio rising 277% - increased hedging/bearish positioning. Put-heavy open interest (4,079 puts vs 1,986 calls) suggests hedging or 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 18 of results (avg 7.2%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 17132.60136.00$134.302.5%20.931
$660.00Aug 2150.0052.60$51.305.1%10.58--
$680.00Aug 2139.7042.50$41.106.8%80.5189
$670.00Aug 2144.2047.50$45.857.2%20.5430
$690.00Aug 2135.0038.00$36.508.2%10.47--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 2175.1078.00$76.553.8%360.66--
$710.00Aug 2161.7064.50$63.104.4%10.60--
$690.00Aug 2149.3052.50$50.906.3%30.535
$680.00Aug 2143.8046.90$45.356.8%50.494
$650.00Aug 2130.8033.00$31.906.9%30.3811

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 0.65, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Jul 17132.60136.00$134.302.5%20.931
$650.00Jul 1730.1033.20$31.659.8%110.72367
$660.00Jul 1724.1026.70$25.4010.2%10.64--
$660.00Aug 2150.0052.60$51.305.1%10.58--
$670.00Jul 1718.3020.40$19.3510.9%50.54113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Jul 1747.0050.70$48.857.6%10.8540
$710.00Jul 1738.8042.00$40.407.9%10.80--
$700.00Jul 1731.5034.50$33.009.1%840.7269
$730.00Aug 2175.1078.00$76.553.8%360.66--
$690.00Jul 1725.1027.40$26.258.8%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 412, top 84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jul 173.705.50$4.6039.1%230.20--
$690.00Jul 179.5011.20$10.3516.4%130.3646
$650.00Jul 1730.1033.20$31.659.8%110.72367
$700.00Jul 176.307.90$7.1022.5%80.28145
$680.00Aug 2139.7042.50$41.106.8%80.5189
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1731.5034.50$33.009.1%840.7269
$650.00Jul 176.208.90$7.5535.8%460.28106
$680.00Jul 1718.7021.40$20.0513.5%400.55178
$730.00Aug 2175.1078.00$76.553.8%360.66--
$660.00Jul 179.1012.80$10.9533.8%190.36243

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. 36 found (best R:R 50.28, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$760.00Jul 17$1.60$28.40$1.6017.75$731.60
$720.00$730.00Jul 17$0.93$9.07$0.939.75$720.93
$710.00$720.00Jul 17$1.27$8.73$1.276.87$711.27
$750.00$800.00Aug 21$8.35$41.65$8.354.99$758.35
$700.00$710.00Jul 17$2.50$7.50$2.503.00$702.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$560.00Jul 17$1.17$58.83$1.1750.28$618.83
$630.00$620.00Jul 17$0.95$9.05$0.959.53$629.05
$640.00$630.00Jul 17$1.55$8.45$1.555.45$638.45
$580.00$570.00Aug 21$1.65$8.35$1.655.06$578.35
$590.00$580.00Aug 21$1.95$8.05$1.954.13$588.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 13.97, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$650.00Jul 17$102.65$102.65$7.3513.97$642.65
$650.00$660.00Jul 17$6.25$6.25$3.751.67$656.25
$660.00$670.00Jul 17$6.05$6.05$3.951.53$666.05
$660.00$670.00Aug 21$5.45$5.45$4.551.20$665.45
$670.00$680.00Jul 17$5.05$5.05$4.951.02$675.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$720.00$710.00Jul 17$8.45$8.45$1.555.45$711.55
$710.00$700.00Jul 17$7.40$7.40$2.602.85$702.60
$700.00$690.00Jul 17$6.75$6.75$3.252.08$693.25
$730.00$710.00Aug 21$13.45$13.45$6.552.05$716.55
$690.00$680.00Jul 17$6.20$6.20$3.801.63$683.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $23.88, cheapest $18.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$720.00Jul 17Aug 21$21.8743.3%47.3%
$710.00Jul 17Aug 21$23.7541.9%47.2%
$700.00Jul 17Aug 21$24.9042.9%47.3%
$660.00Jul 17Aug 21$25.9042.7%45.8%
$690.00Jul 17Aug 21$26.1543.6%48.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$620.00Jul 17Aug 21$18.2046.1%47.3%
$630.00Jul 17Aug 21$20.1044.0%46.4%
$640.00Jul 17Aug 21$22.3042.6%46.2%
$710.00Jul 17Aug 21$22.7041.9%47.2%
$650.00Jul 17Aug 21$24.3542.8%46.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 5.10% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$680.00Jul 17$14.30$20.05$34.35$645.65$714.355.10%
$670.00Jul 17$19.35$15.60$34.95$635.05$704.955.19%
$660.00Jul 17$25.40$10.95$36.35$623.65$696.355.40%
$690.00Jul 17$10.35$26.25$36.60$653.40$726.605.44%
$650.00Jul 17$31.65$7.55$39.20$610.80$689.205.82%
$700.00Jul 17$7.10$33.00$40.10$659.90$740.105.95%
$710.00Jul 17$4.60$40.40$45.00$665.00$755.006.68%
$720.00Jul 17$3.33$48.85$52.18$667.82$772.187.75%
$680.00Aug 21$41.10$45.35$86.45$593.55$766.4512.84%
$660.00Aug 21$51.30$35.70$87.00$573.00$747.0012.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.99% of stock, avg 5.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$720.00$630.00Jul 17$3.33$3.35$6.68$623.32$726.68
$710.00$630.00Jul 17$4.60$3.35$7.95$622.05$717.95
$720.00$640.00Jul 17$3.33$4.90$8.23$631.77$728.23
$710.00$640.00Jul 17$4.60$4.90$9.50$630.50$719.50
$700.00$630.00Jul 17$7.10$3.35$10.45$619.55$710.45
$720.00$650.00Jul 17$3.33$7.55$10.88$639.12$730.88
$700.00$640.00Jul 17$7.10$4.90$12.00$628.00$712.00
$710.00$650.00Jul 17$4.60$7.55$12.15$637.85$722.15
$690.00$630.00Jul 17$10.35$3.35$13.70$616.30$703.70
$720.00$660.00Jul 17$3.33$10.95$14.28$645.72$734.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 17.18, avg credit $7.67)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/650670/680Aug 21$9.45$0.5517.18$640.55$679.45
640/650680/690Aug 21$9.30$0.7013.29$640.70$689.30
630/640660/670Aug 21$9.20$0.8011.50$630.80$669.20
640/650690/700Aug 21$9.20$0.8011.50$640.80$699.20
680/690700/710Aug 21$9.20$0.8011.50$680.80$709.20
640/650660/670Jul 17$8.70$1.306.69$641.30$668.70
680/690700/710Jul 17$8.70$1.306.69$681.30$708.70
680/690710/720Aug 21$8.70$1.306.69$681.30$718.70
660/670680/690Jul 17$8.60$1.406.14$661.40$688.60
650/660670/680Aug 21$8.55$1.455.90$651.45$678.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$680.00$690.00$700.00Aug 21$0.10$9.9099.00
$670.00$680.00$690.00Aug 21$0.15$9.8565.67
$650.00$660.00$670.00Jul 17$0.20$9.8049.00
$710.00$720.00$730.00Jul 17$0.34$9.6628.41
$700.00$710.00$720.00Aug 21$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 21$0.30$9.7032.33
$680.00$690.00$700.00Jul 17$0.55$9.4517.18
$620.00$630.00$640.00Jul 17$0.60$9.4015.67
$690.00$710.00$730.00Aug 21$1.25$18.7515.00
$690.00$700.00$710.00Jul 17$0.65$9.3514.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.06, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$800.001:2Aug 21-$0.10$49.90
$720.00$750.001:2Aug 21-$8.40$21.60
$720.00$730.001:2Jul 17-$1.47$8.53
$710.00$720.001:2Jul 17-$2.06$7.94
$700.00$710.001:2Jul 17-$2.10$7.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$560.001:2Jul 17-$0.06$59.94
$620.00$600.001:2Aug 21-$9.90$10.10
$630.00$620.001:2Jul 17-$1.45$8.55
$640.00$630.001:2Jul 17-$1.80$8.20
$650.00$640.001:2Jul 17-$2.25$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 5.90%, avg 2.45%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Aug 21$39.700.511.0%5.90%6.88%889
$690.00Aug 21$35.000.472.5%5.20%7.66%1--
$700.00Aug 21$30.500.434.0%4.53%8.48%814
$710.00Aug 21$26.700.405.4%3.97%9.40%1--
$720.00Aug 21$23.900.376.9%3.55%10.47%1--
$750.00Aug 21$15.600.2711.4%2.32%13.69%1--
$680.00Jul 17$13.500.451.0%2.00%2.99%5110
$690.00Jul 17$9.500.362.5%1.41%3.88%1346
$800.00Aug 21$7.000.1618.8%1.04%19.84%1--
$700.00Jul 17$6.300.284.0%0.94%4.89%8145

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 $650.00 03-19 call last traded $122.43 on 06/26 (now $109.00/$112.70) — try a limit near $110.85. Also watch the $640.00 03-19 call last traded $152.38 on 06/25 (now $114.00/$117.80) — try a limit near $115.90; the $700.00 06-17 call last traded $103.70 on 07/02 (now $102.50/$106.50) — try a limit near $103.70. Most tradeable put: the $720.00 03-19 put last traded $119.70 on 06/12 (now $111.30/$114.50) — try a limit near $112.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Jul 17$18.30$20.40$19.35$16.86 07/02$15.95–$67.80$18.30113
$670.00Aug 21$44.20$47.50$45.85$38.44 07/02$41.05–$86.50$44.2030
$670.00Sep 18$54.30$57.00$55.65$65.30 07/01$41.55–$94.75$55.65--
$670.00Dec 18$80.00$84.10$82.05$80.61 07/02$64.25–$119.50$80.61--
$670.00Mar 19$99.30$103.20$101.25$116.10 06/16$80.60–$139.20$101.2513
$670.00Jun 17$115.50$120.00$117.75--$117.75–$117.75—$115.502
$680.00Jul 17$13.50$15.10$14.30$18.40 07/02$11.45–$60.10$14.30110
$680.00Aug 21$39.70$42.50$41.10$63.90 06/30$36.45–$79.60$41.1089
$680.00Sep 18$49.30$51.90$50.60$49.60 07/02$37.75–$88.45$49.60--
$680.00Dec 18$75.30$79.40$77.35$75.80 07/02$60.25–$113.90$75.80--
$680.00Mar 19$94.50$98.50$96.50$96.43 07/02$76.95–$133.75$96.43--
$660.00Jul 17$24.10$26.70$25.40$21.61 07/02$20.90–$76.10$24.10--
$660.00Aug 21$50.00$52.60$51.30$44.17 07/02$45.50–$93.40$50.00--
$660.00Sep 18$59.30$62.50$60.90$65.80 07/02$45.40–$101.25$60.90--
$660.00Dec 18$84.90$89.00$86.95$86.25 07/02$68.35–$125.45$86.25--
$660.00Mar 19$104.00$107.90$105.95$119.20 06/23$84.60–$144.70$105.95--
$690.00Jul 17$9.50$11.20$10.35$15.98 07/02$8.65–$52.65$10.3546
$690.00Aug 21$35.00$38.00$36.50$36.72 07/02$32.15–$73.55$36.50--
$690.00Sep 18$44.80$47.30$46.05$67.20 06/30$34.25–$82.20$46.05--
$690.00Dec 18$70.70$74.90$72.80$65.80 07/02$56.80–$108.40$70.70--
$690.00Mar 19$90.10$94.10$92.10$90.94 07/02$73.05–$128.55$90.94--
$690.00Jun 17$107.00$111.00$109.00$114.25 07/02$102.00–$145.25$109.00--
$650.00Jul 17$30.10$33.20$31.65$26.80 07/02$25.65–$84.55$30.10367
$650.00Aug 21$55.90$58.50$57.20$48.05 07/02$50.85–$100.75$55.90--
$650.00Sep 18$64.80$68.00$66.40$83.68 07/01$49.80–$108.30$66.40--
$650.00Dec 18$90.10$94.00$92.05$84.90 07/02$72.80–$131.50$90.10--
$650.00Mar 19$109.00$112.70$110.85$122.43 06/26$88.65–$150.40$110.8511
$700.00Jul 17$6.30$7.90$7.10$7.10 07/02$5.35–$45.50$7.10145
$700.00Aug 21$30.50$33.50$32.00$44.24 06/29$28.70–$67.30$32.0014
$700.00Sep 18$40.60$43.10$41.85$43.00 07/02$31.10–$76.50$41.85233
$700.00Dec 18$66.50$70.50$68.50$61.00 07/02$53.30–$102.80$66.50--
$700.00Mar 19$86.00$89.90$87.95$102.24 07/01$69.75–$123.30$87.95--
$700.00Jun 17$102.50$106.50$104.50$103.70 07/02$98.00–$140.25$103.708
$640.00Jul 17$37.50$41.20$39.35$31.57 07/02$30.10–$93.35$37.50--
$640.00Aug 21$61.90$64.50$63.20$103.60 06/25$56.20–$108.15$63.20--
$640.00Sep 18$70.40$73.50$71.95$66.00 06/11$54.25–$115.10$70.40--
$640.00Dec 18$95.30$99.30$97.30$97.00 06/05$77.00–$137.90$97.00--
$640.00Mar 19$114.00$117.80$115.90$152.38 06/25$93.30–$156.35$115.9020
$710.00Jul 17$3.70$5.50$4.60$5.62 07/02$4.30–$39.40$4.60--
$710.00Aug 21$26.70$30.00$28.35$24.90 07/02$24.85–$61.80$26.70--
$710.00Sep 18$36.70$39.20$37.95$50.50 06/30$28.25–$70.80$37.9537
$710.00Dec 18$62.60$66.40$64.50$76.30 06/23$49.90–$97.90$64.50--
$630.00Jul 17$46.10$49.60$47.85$97.00 06/25$34.90–$102.40$47.85--
$630.00Aug 21$68.30$71.00$69.65$109.50 06/25$62.00–$115.80$69.65--
$630.00Sep 18$76.50$79.50$78.00$106.00 06/30$58.80–$122.40$78.00--
$630.00Dec 18$100.70$104.80$102.75$139.71 06/25$81.45–$144.35$102.75--
$630.00Mar 19$119.50$123.00$121.25$101.76 06/11$97.90–$162.40$119.50--
$720.00Jul 17$2.25$4.40$3.33$4.14 07/02$2.55–$33.95$3.33135
$720.00Aug 21$23.90$26.50$25.20$20.82 07/02$21.30–$56.35$23.90--
$720.00Sep 18$33.30$36.00$34.65$31.44 07/02$25.40–$65.80$33.30--
$720.00Dec 18$58.90$62.50$60.70$88.09 06/22$46.70–$92.95$60.70--
$720.00Mar 19$78.10$82.00$80.05$105.12 06/25$62.95–$113.30$80.05--
$720.00Jun 17$94.50$98.50$96.50$109.00 06/26$90.25–$130.65$96.50--
$620.00Jul 17$54.60$58.50$56.55$67.80 07/02$40.20–$111.80$56.55--
$620.00Aug 21$75.00$77.60$76.30$90.50 06/29$67.80–$124.10$76.30--
$620.00Sep 18$82.80$86.00$84.40$111.90 06/30$64.25–$130.20$84.40--
$620.00Dec 18$106.50$110.70$108.60$101.58 07/02$86.00–$151.65$106.50--
$620.00Mar 19$125.00$128.70$126.85$136.00 07/01$102.45–$168.80$126.85--
$730.00Jul 17$1.00$3.80$2.40$3.00 07/02$1.90–$28.90$2.40137
$730.00Aug 21$20.70$23.50$22.10$18.90 07/02$19.25–$51.60$20.70--
$730.00Dec 18$54.60$58.80$56.70$74.84 06/30$43.70–$87.90$56.70--
$610.00Jul 17$64.40$67.50$65.95$91.90 06/30$45.60–$121.30$65.95--
$610.00Sep 18$89.40$92.50$90.95$109.60 06/23$69.00–$137.65$90.95--
$610.00Dec 18$112.50$116.20$114.35$130.80 06/23$91.40–$157.90$114.35--
$610.00Mar 19$130.50$134.20$132.35$124.78 05/26$107.40–$174.95$130.50--
$740.00Jul 17$0.50$3.40$1.95$5.30 07/01$1.18–$23.85$1.95--
$740.00Aug 21$17.90$20.50$19.20$17.00 07/02$16.30–$46.75$17.90--
$740.00Sep 18$26.60$29.00$27.80$28.20 07/02$20.75–$56.35$27.80--
$740.00Dec 18$51.10$55.30$53.20$83.62 06/18$40.90–$83.75$53.20--
$740.00Mar 19$70.50$74.30$72.40$104.55 06/18$56.75–$104.00$72.40--
$740.00Jun 17$86.50$91.50$89.00$115.01 06/25$82.75–$121.75$89.00--
$600.00Jul 17$73.40$77.30$75.35$71.62 07/02$51.90–$130.85$73.40--
$600.00Aug 21$89.50$92.80$91.15$105.90 06/29$81.50–$140.50$91.15--
$600.00Sep 18$96.00$100.00$98.00$109.72 06/29$74.70–$145.50$98.00--
$600.00Dec 18$118.60$122.50$120.55$138.96 07/01$96.55–$165.55$120.55--
$600.00Mar 19$136.50$139.90$138.20$138.08 07/02$112.45–$182.15$138.08--
$750.00Jul 17$0.30$3.10$1.70$4.44 07/01$0.78–$19.85$1.70--
$750.00Aug 21$15.60$18.00$16.80$23.65 06/26$13.85–$42.25$16.80--
$750.00Dec 18$48.00$52.00$50.00$58.00 06/29$38.25–$79.15$50.00--
$590.00Jul 17$83.20$86.90$85.05$80.97 07/02$59.00–$140.65$83.20--
$590.00Aug 21$96.60$100.50$98.55$88.78 07/02$88.55–$148.85$96.60--
$590.00Sep 18$103.90$107.10$105.50$109.20 05/20$80.60–$153.95$105.50--
$590.00Dec 18$125.00$128.90$126.95$111.00 06/09$102.30–$172.80$125.00--
$590.00Mar 19$142.50$145.90$144.20$121.00 06/10$117.80–$188.65$142.50--
$590.00Jun 17$157.00$161.50$159.25$150.90 07/02$150.50–$202.50$157.00--
$760.00Jul 17$0.00$1.60$0.80$2.70 07/02$0.60–$16.25$0.80112
$760.00Aug 21$13.20$16.00$14.60$27.07 06/23$12.20–$38.20$14.60--
$760.00Sep 18$21.50$23.60$22.55$43.00 06/25$16.70–$47.35$22.55--
$760.00Dec 18$44.50$48.80$46.65$61.90 06/23$35.75–$74.95$46.65--
$760.00Mar 19$63.60$67.50$65.55$74.50 06/29$50.95–$95.40$65.5516
$760.00Jun 17$79.50$84.00$81.75$101.24 06/30$75.75–$113.00$81.75--
$580.00Jul 17$93.00$96.90$94.95$102.40 07/02$66.05–$150.15$94.95--
$580.00Sep 18$110.90$114.80$112.85$105.03 07/02$86.80–$162.00$110.90--
$580.00Dec 18$131.50$135.60$133.55$133.68 07/02$107.70–$180.20$133.55--
$580.00Mar 19$148.50$152.00$150.25$176.54 06/16$123.35–$195.70$150.25--
$570.00Aug 21$113.40$116.70$115.05$137.00 06/23$104.20–$166.75$115.05--
$570.00Sep 18$119.10$122.60$120.85$144.00 06/03$93.20–$170.90$120.85--
$570.00Mar 19$155.00$158.50$156.75$146.01 06/11$128.80–$202.55$155.00--
$780.00Mar 19$57.20$61.10$59.15--$59.15–$59.15—$57.2033
$560.00Jul 17$112.80$116.50$114.65$159.30 06/18$81.45–$170.05$114.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Jul 17$14.20$17.00$15.60$15.95 07/02$7.95–$54.30$15.60101
$670.00Aug 21$38.90$42.00$40.45$44.00 07/02$25.70–$48.25$40.45--
$670.00Sep 18$47.70$51.00$49.35$39.10 07/01$33.00–$75.65$47.70--
$670.00Dec 18$69.00$73.00$71.00$58.70 06/23$53.00–$94.00$69.00--
$670.00Mar 19$83.00$87.30$85.15$92.60 07/02$67.50–$106.45$85.15--
$680.00Jul 17$18.70$21.40$20.05$24.90 07/02$10.10–$61.10$20.05178
$680.00Aug 21$43.80$46.90$45.35$38.00 07/02$29.10–$53.90$43.804
$680.00Sep 18$53.20$55.50$54.35$42.00 06/30$36.65–$81.95$53.2076
$680.00Dec 18$74.10$78.00$76.05$72.50 07/02$57.20–$100.50$74.10--
$680.00Mar 19$88.30$92.70$90.50$77.00 06/16$71.90–$112.55$88.30--
$660.00Jul 17$9.10$12.80$10.95$21.30 07/02$6.10–$48.00$10.95243
$660.00Aug 21$34.10$37.30$35.70$31.50 06/29$22.10–$43.05$34.10201
$660.00Sep 18$42.40$45.90$44.15$34.80 07/01$29.60–$69.55$42.40--
$660.00Dec 18$64.00$67.80$65.90$55.90 06/24$49.10–$88.30$64.00--
$660.00Mar 19$78.00$82.20$80.10$87.60 07/02$63.20–$100.60$80.10--
$690.00Jul 17$25.10$27.40$26.25$31.90 07/02$13.20–$68.85$26.25--
$690.00Aug 21$49.30$52.50$50.90$59.01 07/02$32.70–$59.55$50.905
$690.00Sep 18$58.10$61.50$59.80$61.60 07/02$40.30–$88.60$59.80--
$690.00Dec 18$79.60$83.50$81.55$72.40 06/23$61.55–$106.60$79.60--
$690.00Mar 19$93.70$98.00$95.85$114.90 06/10$76.40–$118.65$95.85--
$650.00Jul 17$6.20$8.90$7.55$16.60 07/02$4.85–$41.75$7.55106
$650.00Aug 21$30.80$33.00$31.90$37.44 07/02$19.60–$38.05$31.9011
$650.00Sep 18$38.90$40.80$39.85$31.20 07/01$26.50–$63.85$38.90--
$650.00Dec 18$59.10$63.20$61.15$66.00 07/02$45.20–$82.70$61.15--
$650.00Mar 19$73.20$77.30$75.25$60.64 06/25$59.10–$95.25$73.20--
$700.00Jul 17$31.50$34.50$33.00$26.00 07/01$16.05–$76.70$31.5069
$700.00Aug 21$55.20$58.50$56.85$51.10 06/24$36.65–$65.90$55.20--
$700.00Sep 18$63.50$67.00$65.25$51.80 06/30$45.00–$95.00$63.50--
$700.00Dec 18$85.20$89.00$87.10$82.50 06/26$66.35–$112.85$85.20--
$700.00Mar 19$99.40$103.60$101.50$92.30 07/01$81.00–$124.90$99.40--
$640.00Jul 17$3.50$6.30$4.90$13.45 07/02$3.88–$36.05$4.90181
$640.00Aug 21$25.90$28.50$27.20$23.50 07/01$17.25–$33.65$25.90--
$640.00Sep 18$34.20$37.30$35.75$27.80 07/01$23.45–$58.90$34.20--
$640.00Dec 18$54.50$58.40$56.45$45.00 06/30$41.70–$77.05$54.50--
$640.00Mar 19$68.60$72.70$70.65$75.70 06/05$55.40–$89.75$70.65--
$710.00Jul 17$38.80$42.00$40.40$44.25 07/02$19.70–$84.90$40.40--
$710.00Aug 21$61.70$64.50$63.10$71.40 07/02$40.75–$72.70$63.10--
$710.00Sep 18$70.00$73.50$71.75$63.40 06/29$48.75–$102.25$70.0016
$710.00Dec 18$91.10$95.00$93.05$78.90 06/24$70.80–$119.50$91.10--
$630.00Jul 17$2.10$4.60$3.35$11.20 07/02$2.80–$30.65$3.35330
$630.00Aug 21$22.10$24.80$23.45$29.33 07/02$14.85–$29.45$23.4512
$630.00Sep 18$30.00$33.10$31.55$28.43 06/24$20.90–$53.75$30.00221
$630.00Dec 18$50.50$54.00$52.25$42.00 06/26$38.40–$72.20$50.50--
$630.00Mar 19$64.00$68.00$66.00$81.95 06/10$51.70–$84.40$66.00--
$720.00Jul 17$47.00$50.70$48.85$41.39 06/29$24.05–$93.65$47.0040
$720.00Aug 21$68.10$70.90$69.50$78.40 07/02$45.25–$79.65$69.50--
$720.00Sep 18$76.30$79.50$77.90$80.94 07/02$53.55–$109.50$77.90--
$720.00Dec 18$97.10$101.00$99.05$107.60 06/05$75.70–$126.60$99.05--
$720.00Mar 19$111.30$114.50$112.90$119.70 06/12$90.70–$137.90$112.906
$620.00Jul 17$0.90$3.90$2.40$7.30 07/02$2.40–$26.50$2.4089
$620.00Aug 21$19.30$21.90$20.60$24.57 07/02$12.50–$25.15$20.6055
$620.00Sep 18$26.50$29.30$27.90$30.90 07/02$18.20–$48.55$27.9026
$620.00Dec 18$46.10$50.00$48.05$43.60 06/29$35.35–$67.05$46.10--
$620.00Mar 19$59.50$63.80$61.65$56.70 05/12$48.40–$79.60$59.50--
$730.00Jul 17$56.10$59.40$57.75$31.30 06/25$28.55–$102.15$56.10--
$730.00Dec 18$103.20$107.00$105.10$92.10 07/01$80.95–$133.55$103.20--
$610.00Jul 17$0.10$3.30$1.70$3.66 07/02$1.70–$22.45$1.70--
$610.00Aug 21$15.70$18.90$17.30$13.40 07/01$11.00–$22.40$15.70--
$610.00Sep 18$23.40$26.40$24.90$22.90 06/24$16.40–$43.95$23.40--
$610.00Dec 18$42.00$46.10$44.05$41.45 07/02$31.90–$62.30$42.00--
$610.00Mar 19$55.50$59.60$57.55$47.35 06/17$45.15–$74.65$55.50--
$740.00Jul 17$65.90$69.10$67.50$36.80 06/25$34.35–$111.45$65.90--
$740.00Aug 21$82.10$85.00$83.55$77.80 06/26$55.30–$94.50$82.10--
$740.00Sep 18$89.70$93.00$91.35$68.00 06/22$64.15–$124.90$89.70--
$740.00Dec 18$109.60$113.50$111.55$94.70 06/24$86.25–$140.55$109.60--
$740.00Mar 19$123.10$127.50$125.30$130.80 06/09$101.20–$151.45$125.30--
$600.00Jul 17$0.25$1.95$1.10$2.85 07/02$1.10–$18.90$1.10--
$600.00Aug 21$14.10$16.40$15.25$13.10 07/02$9.45–$18.90$14.10296
$600.00Sep 18$20.40$23.10$21.75$18.78 07/02$14.10–$39.70$20.40531
$600.00Dec 18$38.70$41.90$40.30$37.00 07/01$29.35–$57.75$38.70--
$600.00Mar 19$51.50$55.60$53.55$43.10 06/18$41.80–$70.00$51.50--
$750.00Jul 17$75.00$78.70$76.85$60.30 07/01$39.75–$120.55$75.00--
$750.00Aug 21$90.10$92.50$91.30$61.00 06/22$61.00–$102.45$90.10--
$750.00Dec 18$116.00$120.00$118.00$103.90 05/12$91.70–$147.70$116.00--
$590.00Jul 17$0.00$1.95$0.98$2.30 07/02$0.98–$15.10$0.98--
$590.00Aug 21$11.30$13.50$12.40$10.90 06/23$8.05–$16.75$11.30--
$590.00Sep 18$17.50$21.20$19.35$16.13 07/01$12.25–$35.60$17.50--
$590.00Dec 18$34.90$38.90$36.90$47.10 05/22$26.55–$53.30$36.90--
$760.00Jul 17$84.90$88.50$86.70$112.00 06/11$45.95–$130.00$86.70--
$760.00Aug 21$97.20$101.00$99.10$69.60 06/22$66.60–$110.40$97.20--
$760.00Sep 18$104.30$108.00$106.15$97.30 05/06$74.70–$140.70$104.30--
$760.00Mar 19$136.30$140.50$138.40$150.80 05/22$112.30–$165.50$138.40--
$580.00Jul 17$0.05$3.00$1.53$1.76 06/29$0.85–$12.25$1.53--
$580.00Aug 21$9.20$11.70$10.45$12.50 07/02$6.85–$13.45$10.4541
$580.00Sep 18$15.00$17.60$16.30$20.70 07/02$10.55–$31.80$16.30--
$580.00Dec 18$31.50$35.60$33.55$22.70 06/17$24.40–$49.25$31.50--
$580.00Mar 19$44.30$48.00$46.15$48.10 06/04$35.85–$61.05$46.15--
$770.00Jul 17$94.70$98.50$96.60$114.50 06/12$52.75–$139.65$96.60--
$570.00Jul 17$0.00$2.90$1.45$1.50 06/29$0.88–$10.15$1.45--
$570.00Aug 21$7.40$10.20$8.80$6.10 06/25$5.85–$12.30$7.40--
$570.00Sep 18$12.70$16.00$14.35$11.80 07/01$9.10–$28.55$12.70--
$570.00Dec 18$28.50$32.40$30.45$27.63 06/24$22.00–$45.20$28.50--
$570.00Mar 19$40.50$44.70$42.60$38.60 07/01$33.20–$56.95$40.50--
$560.00Jul 17$0.00$2.45$1.23$0.80 07/02$0.88–$7.95$0.80--
$560.00Aug 21$5.80$8.50$7.15$10.50 07/02$4.75–$10.10$7.15--
$560.00Sep 18$10.80$14.70$12.75$23.70 06/10$7.75–$25.40$12.75--
$560.00Dec 18$25.60$29.70$27.65$25.19 06/24$20.00–$41.35$25.60--
$560.00Mar 19$37.50$41.40$39.45$35.65 06/26$30.65–$52.70$37.50--
$550.00Jul 17$0.00$2.75$1.38$0.40 06/30$0.78–$6.30$0.40--
$550.00Sep 18$9.00$13.10$11.05$8.40 06/18$6.75–$22.25$9.00--

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 185
Total Puts 354
Put/Call Ratio 1.91
Net Difference -169

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,076
Total Puts 2,252
Average Put/Call Ratio 1.15
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