Tour v366
CMI
CUMMINS INC
$639.43 -1.40%
$644.00 (+0.71%)🌙
as of 07/20 06:20 PM
(7/17 18:21) ◀
|
Monday, July 20, 2026 (6:20pm)
January 2026
|
▶ (7/21 18:21)
◀ 7/20 18:20 ▶

Option Volume

Detail
ℹ
Current (07/20) 791
Calls: 382 (48%)
Puts: 409 (52%)
Prior (07/17) 1,390
Calls: 711 (51%)
Puts: 679 (49%)
Current vs Prior -43.09%
Calls: -46.27% (Calls)
Puts: -39.76% (Puts)
Prior 7-Day Total 5,716
Calls: 3,606 (63%)
Puts: 2,110 (37%)
Prior 7-Day Average 816
Calls: 515 (63%)
Puts: 301 (37%)
Current vs Prior 7-Day Avg -3.13%
Calls: -25.85%
Puts: +35.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $4.00M
Calls: $1.42M (36%)
Puts: $2.58M (64%)
Prior (07/17) $3.56M
Calls: $1.77M (50%)
Puts: $1.79M (50%)
Current vs Prior +12.35%
Calls: -19.76%
Puts: +44.12%
Prior 7-Day Total $20.48M
Calls: $14.34M (70%)
Puts: $6.14M (30%)
Prior 7-Day Average $2.93M
Calls: $2.05M (70%)
Puts: $876.6K (30%)
Current vs Prior 7-Day Avg +36.77%
Calls: -30.63%
Puts: +194.33%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.07
Prior (07/17) 0.95
Current vs Prior +12.11%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg +45.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 4,999
Calls: 2,442 (49%)
Puts: 2,557 (51%)
Prior (07/17) 5,459
Calls: 3,329 (61%)
Puts: 2,130 (39%)
Current vs Prior -8.43%
Prior 7-Day Total 37,179
Calls: 16,982 (46%)
Puts: 20,197 (54%)
Prior 7-Day Average 5,311
Calls: 2,426 (46%)
Puts: 2,885 (54%)
Current vs Prior 7-Day Avg -5.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.10% | 15.97%
Prior 12.88% | 15.61%
Current vs Prior +1.66% | +2.32%
Prior 7-Day Avg 5.63% | 13.59%
Current vs 7-Day Avg +132.72% | +17.51%
Prior 7-Day Eod 12.88% | 15.61%
Current vs 7-Day Eod +1.66% | +2.32%
Sentiment BEARISH

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 64% put dollar volume ($2.58M). Below-average activity with volume down 43% vs prior. Slightly bearish P/C ratio of 1.07.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 12 of results (avg 5.2%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2182.1085.50$83.804.1%10.79--
$600.00Aug 2161.0063.90$62.454.6%110.69291
$590.00Aug 2167.6070.90$69.254.8%40.7232
$650.00Aug 2133.7036.10$34.906.9%1010.4814
$670.00Aug 2125.5027.40$26.457.2%70.4184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 2155.1056.50$55.802.5%10.59--
$740.00Aug 21106.20109.80$108.003.3%10.82--
$650.00Aug 2143.4044.90$44.153.4%680.5218
$630.00Aug 2133.2034.60$33.904.1%20.44--
$640.00Aug 2138.1040.20$39.155.4%50.4897

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. 7 found (avg delta 0.66, highest 0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 2182.1085.50$83.804.1%10.79--
$590.00Aug 2167.6070.90$69.254.8%40.7232
$600.00Aug 2161.0063.90$62.454.6%110.69291
$640.00Aug 2137.1040.60$38.859.0%30.526
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 21106.20109.80$108.003.3%10.82--
$670.00Aug 2155.1056.50$55.802.5%10.59--
$650.00Aug 2143.4044.90$44.153.4%680.5218

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 319, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2133.7036.10$34.906.9%1010.4814
$660.00Aug 2129.4031.70$30.557.5%300.4413
$750.00Aug 215.508.10$6.8038.2%170.1513
$740.00Aug 216.6010.30$8.4543.8%150.1817
$600.00Aug 2161.0063.90$62.454.6%110.69291
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Aug 2143.4044.90$44.153.4%680.5218
$600.00Aug 2119.1022.20$20.6515.0%90.31321
$530.00Aug 213.707.40$5.5566.7%50.1115
$540.00Aug 215.008.60$6.8052.9%50.1336
$640.00Aug 2138.1040.20$39.155.4%50.4897

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. 24 found (best R:R 10.76, avg 3.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$760.00Aug 21$0.90$9.10$0.9010.11$750.90
$740.00$750.00Aug 21$1.65$8.35$1.655.06$741.65
$730.00$740.00Aug 21$1.80$8.20$1.804.56$731.80
$720.00$730.00Aug 21$1.95$8.05$1.954.13$721.95
$710.00$720.00Aug 21$2.00$8.00$2.004.00$712.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$530.00$520.00Aug 21$0.85$9.15$0.8510.76$529.15
$540.00$530.00Aug 21$1.25$8.75$1.257.00$538.75
$550.00$540.00Aug 21$1.25$8.75$1.257.00$548.75
$560.00$550.00Aug 21$1.75$8.25$1.754.71$558.25
$570.00$560.00Aug 21$2.70$7.30$2.702.70$567.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 2.93, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$570.00$590.00Aug 21$14.55$14.55$5.452.67$584.55
$590.00$600.00Aug 21$6.80$6.80$3.202.12$596.80
$600.00$640.00Aug 21$23.60$23.60$16.401.44$623.60
$650.00$660.00Aug 21$4.35$4.35$5.650.77$654.35
$660.00$670.00Aug 21$4.10$4.10$5.900.69$664.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$670.00Aug 21$52.20$52.20$17.802.93$687.80
$670.00$650.00Aug 21$11.65$11.65$8.351.40$658.35
$640.00$630.00Aug 21$5.25$5.25$4.751.11$634.75
$650.00$640.00Aug 21$5.00$5.00$5.001.00$645.00
$630.00$620.00Aug 21$4.95$4.95$5.050.98$625.05

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. 6 found (cheapest 12.20% of stock, avg 13.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$640.00Aug 21$38.85$39.15$78.00$562.00$718.0012.20%
$650.00Aug 21$34.90$44.15$79.05$570.95$729.0512.36%
$670.00Aug 21$26.45$55.80$82.25$587.75$752.2512.86%
$600.00Aug 21$62.45$20.65$83.10$516.90$683.1013.00%
$570.00Aug 21$83.80$12.50$96.30$473.70$666.3015.06%
$740.00Aug 21$8.45$108.00$116.45$623.55$856.4518.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.04% of stock, avg 8.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$690.00$570.00Aug 21$19.75$12.50$32.25$537.75$722.25
$680.00$570.00Aug 21$23.05$12.50$35.55$534.45$715.55
$670.00$570.00Aug 21$26.45$12.50$38.95$531.05$708.95
$690.00$600.00Aug 21$19.75$20.65$40.40$559.60$730.40
$660.00$570.00Aug 21$30.55$12.50$43.05$526.95$703.05
$680.00$600.00Aug 21$23.05$20.65$43.70$556.30$723.70
$670.00$600.00Aug 21$26.45$20.65$47.10$552.90$717.10
$650.00$570.00Aug 21$34.90$12.50$47.40$522.60$697.40
$690.00$620.00Aug 21$19.75$28.95$48.70$571.30$738.70
$660.00$600.00Aug 21$30.55$20.65$51.20$548.80$711.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 24.00, avg credit $8.96)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
630/640650/660Aug 21$9.60$0.4024.00$630.40$659.60
560/570590/600Aug 21$9.50$0.5019.00$560.50$599.50
630/640660/670Aug 21$9.35$0.6514.38$630.65$669.35
620/630650/660Aug 21$9.30$0.7013.29$620.70$659.30
640/650660/670Aug 21$9.10$0.9010.11$640.90$669.10
620/630660/670Aug 21$9.05$0.959.53$620.95$669.05
620/630640/650Aug 21$8.90$1.108.09$621.10$648.90
630/640670/680Aug 21$8.65$1.356.41$631.35$678.65
550/560590/600Aug 21$8.55$1.455.90$551.45$598.55
630/640680/690Aug 21$8.55$1.455.90$631.45$688.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$710.00$720.00$730.00Aug 21$0.05$9.95199.00
$670.00$680.00$690.00Aug 21$0.10$9.9099.00
$720.00$730.00$740.00Aug 21$0.15$9.8565.67
$730.00$740.00$750.00Aug 21$0.15$9.8565.67
$650.00$660.00$670.00Aug 21$0.25$9.7539.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Aug 21$0.30$9.7032.33
$520.00$530.00$540.00Aug 21$0.40$9.6024.00
$540.00$550.00$560.00Aug 21$0.50$9.5019.00
$550.00$560.00$570.00Aug 21$0.95$9.059.53

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-3.60, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$640.001:2Aug 21-$15.25$24.75
$750.00$760.001:2Aug 21-$5.00$5.00
$740.00$750.001:2Aug 21-$5.15$4.85
$730.00$740.001:2Aug 21-$6.65$3.35
$720.00$730.001:2Aug 21-$8.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$740.00$670.001:2Aug 21-$3.60$66.40
$600.00$570.001:2Aug 21-$4.35$25.65
$620.00$600.001:2Aug 21-$12.35$7.65
$530.00$520.001:2Aug 21-$3.85$6.15
$540.00$530.001:2Aug 21-$4.30$5.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 5.80%, avg 2.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Aug 21$37.100.520.1%5.80%5.89%36
$650.00Aug 21$33.700.481.6%5.27%6.92%10114
$660.00Aug 21$29.400.443.2%4.60%7.81%3013
$670.00Aug 21$25.500.414.8%3.99%8.77%784
$680.00Aug 21$21.600.376.3%3.38%9.72%1091
$690.00Aug 21$18.500.337.9%2.89%10.80%633
$700.00Aug 21$15.500.309.5%2.42%11.90%425
$710.00Aug 21$13.100.2611.0%2.05%13.09%2158
$720.00Aug 21$10.600.2312.6%1.66%14.26%356
$730.00Aug 21$8.400.2014.2%1.31%15.48%3101

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 879 vol/day, 200 traded recently)

CMI averages only 879 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $600.00 08-21 call last traded $70.00 on 07/17 (now $61.00/$63.90) — try a limit near $62.45. Also watch the $600.00 09-18 call last traded $63.80 on 07/17 (now $69.60/$72.90) — try a limit near $69.60; the $590.00 08-21 call last traded $76.17 on 07/17 (now $67.60/$70.90) — try a limit near $69.25. Most tradeable put: the $650.00 09-18 put last traded $49.50 on 07/17 (now $52.00/$53.30) — try a limit near $52.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Aug 21$37.10$40.60$38.85$42.90 07/17$38.85–$108.15$38.856
$640.00Sep 18$47.20$50.90$49.05$69.72 07/08$49.05–$115.10$49.05--
$640.00Dec 18$72.10$75.80$73.95$79.90 07/17$73.95–$137.90$73.9512
$640.00Mar 19$90.50$94.20$92.35$127.30 07/09$92.35–$156.35$92.35--
$640.00Jun 17$106.50$111.00$108.75$113.70 07/17$108.75–$172.25$108.75--
$630.00Aug 21$43.60$45.60$44.60$45.84 07/16$44.60–$115.80$44.60--
$630.00Sep 18$52.90$55.80$54.35$73.00 07/08$54.35–$122.40$54.35--
$630.00Dec 18$77.00$80.20$78.60$73.70 07/17$78.60–$144.35$77.00--
$630.00Mar 19$95.50$99.20$97.35$101.76 06/11$97.35–$162.40$97.35--
$630.00Jun 17$111.00$115.50$113.25$134.50 07/08$113.25–$178.00$113.25--
$650.00Aug 21$33.70$36.10$34.90$37.98 07/17$34.90–$100.75$34.9014
$650.00Sep 18$43.40$46.10$44.75$46.98 07/17$44.75–$108.30$44.7583
$650.00Dec 18$67.50$71.10$69.30$75.00 07/17$69.30–$131.50$69.30--
$650.00Mar 19$86.00$89.90$87.95$90.73 07/16$87.95–$150.40$87.95--
$650.00Jun 17$102.00$106.50$104.25$107.97 07/17$104.25–$166.50$104.25--
$620.00Aug 21$49.00$51.30$50.15$72.20 07/14$50.15–$124.10$50.15--
$620.00Sep 18$57.30$61.20$59.25$80.85 07/14$59.25–$130.20$59.25--
$620.00Dec 18$82.00$85.80$83.90$101.58 07/02$83.90–$151.65$83.90--
$620.00Mar 19$100.50$104.10$102.30$106.50 07/16$102.30–$168.80$102.30--
$660.00Aug 21$29.40$31.70$30.55$34.60 07/17$30.55–$93.40$30.5513
$660.00Sep 18$38.90$41.10$40.00$44.26 07/17$40.00–$101.25$40.00123
$660.00Dec 18$63.00$66.80$64.90$70.30 07/17$64.90–$125.45$64.90--
$660.00Mar 19$81.50$85.50$83.50$119.20 06/23$83.50–$144.70$83.50--
$660.00Jun 17$97.50$102.00$99.75$92.82 07/17$99.75–$161.00$97.50--
$610.00Aug 21$55.00$57.80$56.40$79.73 07/14$56.40–$132.05$56.40--
$610.00Sep 18$62.90$66.80$64.85$89.60 07/14$64.85–$137.65$64.85--
$610.00Dec 18$87.50$91.00$89.25$124.10 07/09$89.25–$157.90$89.25--
$610.00Mar 19$105.50$109.20$107.35$132.50 07/15$107.35–$174.95$107.35--
$610.00Jun 17$121.00$125.50$123.25$134.20 07/07$123.25–$190.00$123.25--
$670.00Aug 21$25.50$27.40$26.45$28.76 07/17$26.45–$86.50$26.4584
$670.00Sep 18$34.20$36.90$35.55$39.15 07/17$35.55–$94.75$35.5582
$670.00Dec 18$59.50$62.50$61.00$67.35 07/15$61.00–$119.50$61.009
$670.00Mar 19$77.50$81.30$79.40$106.58 07/09$79.40–$139.20$79.40--
$670.00Jun 17$93.50$98.00$95.75$100.00 07/17$95.75–$155.50$95.75--
$600.00Aug 21$61.00$63.90$62.45$70.00 07/17$62.45–$140.50$62.45291
$600.00Sep 18$69.60$72.90$71.25$63.80 07/17$71.25–$145.50$69.60184
$600.00Dec 18$93.00$96.50$94.75$116.92 07/14$94.75–$165.55$94.75--
$600.00Mar 19$111.00$114.30$112.65$138.08 07/02$112.65–$182.15$112.65--
$600.00Jun 17$126.00$130.50$128.25$149.30 07/13$128.25–$196.00$128.25--
$680.00Aug 21$21.60$24.50$23.05$25.50 07/17$23.05–$79.60$23.0591
$680.00Sep 18$31.20$34.00$32.60$34.87 07/17$32.60–$88.45$32.60--
$680.00Dec 18$55.50$58.50$57.00$62.20 07/17$57.00–$113.90$57.00--
$680.00Mar 19$73.50$77.30$75.40$102.40 07/14$75.40–$133.75$75.40--
$680.00Jun 17$89.50$94.00$91.75$98.92 07/16$91.75–$150.25$91.75--
$590.00Aug 21$67.60$70.90$69.25$76.17 07/17$69.25–$148.85$69.2532
$590.00Sep 18$75.60$79.20$77.40$109.20 05/20$77.40–$153.95$77.40--
$590.00Dec 18$99.00$102.30$100.65$92.82 07/17$100.65–$172.80$99.00--
$590.00Mar 19$116.50$119.90$118.20$121.00 06/10$118.20–$188.65$118.20--
$590.00Jun 17$131.00$136.00$133.50$144.00 07/16$133.50–$202.50$133.50--
$690.00Aug 21$18.50$21.00$19.75$22.00 07/17$19.75–$73.55$19.7533
$690.00Sep 18$27.70$29.60$28.65$31.00 07/17$28.65–$82.20$28.65--
$690.00Dec 18$51.80$54.70$53.25$65.80 07/02$53.25–$108.40$53.2518
$690.00Mar 19$69.80$73.10$71.45$84.40 07/13$71.45–$128.55$71.45--
$690.00Jun 17$85.50$90.00$87.75$90.41 07/16$87.75–$145.25$87.75--
$580.00Aug 21$74.80$77.60$76.20$93.68 07/15$76.20–$157.80$76.20--
$580.00Sep 18$82.00$85.40$83.70$96.90 07/15$83.70–$162.00$83.70--
$580.00Dec 18$104.50$108.20$106.35$140.85 07/10$106.35–$180.20$106.35--
$580.00Mar 19$122.00$125.50$123.75$176.54 06/16$123.75–$195.70$123.75--
$700.00Aug 21$15.50$18.50$17.00$18.36 07/17$17.00–$67.30$17.0025
$700.00Sep 18$24.30$27.50$25.90$28.11 07/17$25.90–$76.50$25.90234
$700.00Dec 18$48.20$51.10$49.65$61.30 07/13$49.65–$102.80$49.65--
$700.00Mar 19$66.20$69.70$67.95$73.50 07/17$67.95–$123.30$67.95--
$700.00Jun 17$82.50$86.00$84.25$116.00 07/09$84.25–$140.25$84.25--
$570.00Aug 21$82.10$85.50$83.80$137.00 06/23$83.80–$166.75$83.80--
$570.00Sep 18$89.30$92.90$91.10$119.10 07/14$91.10–$170.90$91.10--
$570.00Mar 19$128.00$131.10$129.55$146.01 06/11$129.55–$202.55$129.55--
$710.00Aug 21$13.10$15.30$14.20$16.91 07/17$14.20–$61.80$14.20158
$710.00Sep 18$21.70$24.10$22.90$29.50 07/16$22.90–$70.80$22.90--
$710.00Dec 18$44.00$48.00$46.00$61.02 07/14$46.00–$97.90$46.00--
$710.00Mar 19$63.00$66.10$64.55$69.70 07/17$64.55–$68.45$64.55--
$560.00Sep 18$96.70$100.20$98.45$104.33 06/11$98.45–$179.50$98.45--
$560.00Dec 18$117.00$121.00$119.00$175.06 06/16$119.00–$195.50$119.00--
$560.00Mar 19$134.00$137.30$135.65$152.55 07/07$135.65–$209.60$135.65--
$720.00Aug 21$10.60$13.80$12.20$14.20 07/17$12.20–$56.35$12.2056
$720.00Sep 18$18.60$21.60$20.10$22.10 07/16$20.10–$65.80$20.10--
$720.00Dec 18$41.50$44.80$43.15$37.35 07/17$43.15–$92.95$41.50--
$720.00Mar 19$59.00$62.40$60.70$66.40 07/17$60.70–$113.30$60.70--
$720.00Jun 17$74.50$79.00$76.75$106.50 07/09$76.75–$130.65$76.75--
$550.00Aug 21$98.40$101.50$99.95$131.58 07/13$99.95–$185.10$99.95--
$550.00Sep 18$104.20$107.80$106.00$182.15 06/25$106.00–$188.55$106.00--
$550.00Dec 18$124.30$127.70$126.00$136.05 07/07$126.00–$203.30$126.00--
$550.00Mar 19$140.00$143.50$141.75$206.88 06/18$141.75–$216.90$141.75--
$730.00Aug 21$8.40$12.10$10.25$11.39 07/17$10.25–$51.60$10.25101
$730.00Dec 18$37.80$41.70$39.75$42.10 07/16$39.75–$87.90$39.75--
$730.00Mar 19$55.90$59.10$57.50$62.90 07/17$57.50–$61.45$57.50--
$540.00Aug 21$106.50$110.00$108.25$143.50 07/06$108.25–$194.25$108.25--
$540.00Sep 18$112.10$115.80$113.95$135.68 07/13$113.95–$197.25$113.95--
$740.00Aug 21$6.60$10.30$8.45$11.60 07/17$8.45–$46.75$8.4517
$740.00Sep 18$14.40$17.40$15.90$20.00 07/15$15.90–$56.35$15.9086
$740.00Dec 18$35.50$38.60$37.05$32.96 07/17$37.05–$83.75$35.50--
$740.00Mar 19$52.70$55.90$54.30$58.90 07/17$54.30–$104.00$54.30--
$740.00Jun 17$68.00$72.00$70.00$115.01 06/25$70.00–$121.75$70.00--
$530.00Dec 18$138.10$141.60$139.85$157.50 05/22$139.85–$219.60$139.85--
$750.00Aug 21$5.50$8.10$6.80$8.90 07/16$6.80–$42.25$6.8013
$750.00Dec 18$32.50$36.10$34.30$35.40 07/16$34.30–$79.15$34.30--
$760.00Aug 21$4.70$7.10$5.90$7.81 07/16$5.90–$38.20$5.90--
$760.00Sep 18$10.40$14.10$12.25$13.05 07/17$12.25–$47.35$12.2553
$760.00Dec 18$29.80$33.80$31.80$50.50 07/10$31.80–$74.95$31.80--
$760.00Mar 19$46.50$50.50$48.50$60.50 07/14$48.50–$95.40$48.50--
$760.00Jun 17$62.40$66.00$64.20$68.00 07/17$64.20–$113.00$64.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Aug 21$38.10$40.20$39.15$34.33 07/17$17.25–$39.15$38.1097
$640.00Sep 18$46.70$48.80$47.75$41.10 07/16$23.45–$47.75$46.70--
$640.00Dec 18$66.00$69.20$67.60$52.66 07/10$41.70–$67.60$66.00--
$640.00Mar 19$80.50$83.70$82.10$75.70 06/05$55.40–$82.10$80.50--
$630.00Aug 21$33.20$34.60$33.90$30.00 07/17$14.85–$33.90$33.20--
$630.00Sep 18$41.80$43.90$42.85$38.30 07/17$20.90–$42.85$41.80221
$630.00Dec 18$61.00$64.20$62.60$48.61 07/10$38.40–$62.60$61.00--
$630.00Mar 19$75.50$78.90$77.20$81.95 06/10$51.70–$77.20$77.20--
$650.00Aug 21$43.40$44.90$44.15$40.45 07/17$19.60–$44.15$43.4018
$650.00Sep 18$52.00$53.30$52.65$49.50 07/17$26.50–$52.65$52.00184
$650.00Dec 18$71.50$74.40$72.95$71.00 07/17$45.20–$72.95$71.50--
$650.00Mar 19$85.50$88.90$87.20$80.80 07/17$59.10–$87.20$85.50--
$650.00Jun 17$97.00$101.50$99.25$98.26 07/16$70.75–$99.25$98.26--
$620.00Aug 21$27.40$30.50$28.95$25.65 07/17$12.50–$28.95$27.40--
$620.00Sep 18$35.50$39.00$37.25$33.70 07/17$18.20–$37.25$35.50--
$620.00Dec 18$56.50$60.30$58.40$43.60 06/29$35.35–$58.40$56.50--
$620.00Mar 19$70.50$73.60$72.05$62.30 07/13$48.40–$72.05$70.50--
$660.00Aug 21$48.90$50.40$49.65$44.24 07/17$22.10–$49.65$48.90--
$660.00Sep 18$57.70$59.80$58.75$54.70 07/17$29.60–$58.75$57.70210
$660.00Dec 18$77.00$79.80$78.40$55.90 06/24$49.10–$78.40$77.00--
$660.00Mar 19$91.00$94.40$92.70$90.26 07/16$63.20–$92.70$91.00--
$610.00Aug 21$23.00$25.80$24.40$30.86 07/17$11.00–$24.40$24.40--
$610.00Sep 18$32.60$34.50$33.55$39.45 07/17$16.40–$33.55$33.55--
$610.00Dec 18$52.00$54.90$53.45$51.20 07/17$31.90–$53.45$52.00--
$610.00Mar 19$66.00$69.20$67.60$47.35 06/17$45.15–$67.60$66.00--
$670.00Aug 21$55.10$56.50$55.80$50.05 07/17$25.70–$55.80$55.10--
$670.00Sep 18$63.70$65.80$64.75$57.30 07/16$33.00–$64.75$63.70--
$670.00Dec 18$82.50$85.50$84.00$58.70 06/23$53.00–$84.00$82.50--
$670.00Mar 19$96.50$100.00$98.25$82.40 07/10$67.50–$98.25$96.50--
$600.00Aug 21$19.10$22.20$20.65$19.03 07/17$9.45–$20.65$19.10321
$600.00Sep 18$27.70$30.80$29.25$24.50 07/15$14.10–$29.25$27.70538
$600.00Dec 18$47.50$50.60$49.05$47.00 07/17$29.35–$49.05$47.50--
$600.00Mar 19$61.50$64.80$63.15$54.50 07/07$41.80–$63.15$61.50--
$680.00Aug 21$60.90$63.50$62.20$57.55 07/16$29.10–$62.20$60.90--
$680.00Sep 18$69.90$72.00$70.95$54.80 07/13$36.65–$70.95$69.90--
$680.00Dec 18$88.50$91.40$89.95$78.00 07/13$57.20–$89.95$88.50--
$680.00Mar 19$102.50$105.30$103.90$99.30 07/17$71.90–$103.90$102.50--
$680.00Jun 17$113.50$117.00$115.25$104.54 07/15$83.25–$115.25$113.50--
$590.00Aug 21$16.00$18.80$17.40$15.22 07/17$8.05–$17.40$16.00--
$590.00Sep 18$24.00$27.10$25.55$16.83 07/10$12.25–$25.55$24.0043
$590.00Dec 18$43.50$46.50$45.00$47.10 05/22$26.55–$45.00$45.00--
$690.00Aug 21$67.70$70.60$69.15$64.80 07/17$32.70–$69.15$67.70--
$690.00Sep 18$75.70$78.60$77.15$60.77 07/06$40.30–$77.15$75.70--
$690.00Dec 18$94.50$97.50$96.00$72.40 06/23$61.55–$96.00$94.50--
$690.00Mar 19$108.50$111.20$109.85$92.70 07/10$76.40–$109.85$108.50--
$580.00Aug 21$13.00$17.00$15.00$14.35 07/16$6.85–$15.00$14.35--
$580.00Sep 18$21.00$24.10$22.55$16.77 07/13$10.55–$22.55$21.0091
$580.00Dec 18$39.50$42.50$41.00$38.10 07/08$24.40–$41.00$39.50--
$580.00Mar 19$53.00$56.10$54.55$48.10 06/04$35.85–$54.55$53.00--
$700.00Aug 21$74.80$77.50$76.15$55.50 07/10$36.65–$76.15$74.80--
$700.00Sep 18$82.30$84.60$83.45$51.80 06/30$45.00–$83.45$82.30--
$700.00Dec 18$101.00$103.80$102.40$82.50 06/26$66.35–$102.40$101.00--
$700.00Mar 19$114.50$117.30$115.90$94.40 07/09$81.00–$115.90$114.50--
$570.00Aug 21$10.50$14.50$12.50$10.24 07/15$5.85–$12.50$10.507
$570.00Sep 18$17.50$21.30$19.40$19.80 07/07$9.10–$19.40$19.40--
$570.00Dec 18$36.00$39.10$37.55$27.63 06/24$22.00–$37.55$36.00--
$570.00Mar 19$49.00$52.30$50.65$38.60 07/01$33.20–$50.65$49.00--
$710.00Aug 21$82.20$85.20$83.70$61.50 07/10$40.75–$83.70$82.20--
$710.00Sep 18$89.30$91.70$90.50$64.00 07/09$48.75–$90.50$89.30--
$710.00Dec 18$107.50$111.70$109.60$78.90 06/24$70.80–$109.60$107.50--
$560.00Aug 21$8.50$11.10$9.80$10.01 07/16$4.75–$10.10$9.80--
$560.00Sep 18$15.00$18.70$16.85$13.60 07/06$7.75–$16.85$15.0032
$560.00Dec 18$32.50$35.80$34.15$25.19 06/24$20.00–$34.15$32.50--
$560.00Mar 19$45.00$48.40$46.70$35.65 06/26$30.65–$46.70$45.00--
$720.00Aug 21$90.00$92.50$91.25$69.85 07/14$45.25–$91.25$90.00--
$720.00Sep 18$96.40$100.10$98.25$70.50 07/09$53.55–$98.25$96.40--
$720.00Dec 18$114.20$118.00$116.10$107.60 06/05$75.70–$116.10$114.20--
$720.00Mar 19$127.50$131.00$129.25$107.70 07/09$90.70–$129.25$127.50--
$550.00Aug 21$6.60$9.50$8.05$8.05 07/16$4.20–$8.40$8.0519
$550.00Sep 18$12.50$16.60$14.55$14.68 07/17$6.75–$14.55$14.55--
$550.00Dec 18$29.00$32.80$30.90$29.20 07/16$17.95–$30.90$29.20--
$550.00Mar 19$41.50$44.80$43.15$28.00 06/25$28.30–$43.15$41.50--
$730.00Aug 21$97.50$100.60$99.05$68.80 07/09$50.20–$99.05$97.50--
$730.00Dec 18$121.20$125.50$123.35$92.10 07/01$80.95–$123.35$121.20--
$540.00Aug 21$5.00$8.60$6.80$7.00 07/16$3.55–$7.35$6.8036
$540.00Sep 18$10.50$14.50$12.50$11.20 07/16$6.20–$12.50$11.2065
$540.00Dec 18$26.00$29.80$27.90$15.32 06/17$16.00–$27.90$26.00--
$540.00Mar 19$38.00$41.30$39.65$33.00 07/02$26.10–$39.65$38.00--
$740.00Aug 21$106.20$109.80$108.00$101.68 07/17$55.30–$108.00$106.20--
$740.00Sep 18$112.40$115.00$113.70$68.00 06/22$64.15–$113.70$112.40--
$740.00Dec 18$128.50$132.40$130.45$94.70 06/24$86.25–$130.45$128.50--
$740.00Mar 19$141.00$144.70$142.85$130.80 06/09$101.20–$142.85$141.00--
$530.00Aug 21$3.70$7.40$5.55$5.50 07/17$2.78–$5.90$5.5015
$530.00Sep 18$8.70$12.80$10.75$9.43 07/17$5.45–$10.75$9.43261
$530.00Dec 18$23.00$27.10$25.05$14.90 06/25$14.45–$25.05$23.00--
$750.00Aug 21$114.60$118.10$116.35$91.00 07/10$61.00–$116.35$114.60--
$520.00Aug 21$2.90$6.50$4.70$4.60 07/16$2.50–$4.75$4.60--
$520.00Sep 18$7.50$11.40$9.45$7.61 07/15$4.85–$9.45$7.61--
$520.00Dec 18$20.50$24.70$22.60$19.00 07/02$12.75–$22.60$20.50--
$520.00Mar 19$31.50$35.10$33.30$22.90 06/17$21.85–$33.30$31.50--
$760.00Aug 21$123.60$126.90$125.25$138.50 07/17$66.60–$125.25$125.25--
$760.00Mar 19$155.00$158.80$156.90$150.80 05/22$112.30–$156.90$155.00--
$510.00Aug 21$1.95$5.00$3.48$3.58 07/16$2.23–$4.05$3.48--
$510.00Sep 18$5.80$10.00$7.90$5.65 07/09$4.35–$7.90$5.80204
$500.00Aug 21$1.25$4.90$3.08$3.15 07/17$1.63–$3.55$3.08--
$500.00Sep 18$4.70$8.60$6.65$8.00 07/17$3.60–$6.65$6.65--
$500.00Dec 18$16.10$19.70$17.90$20.00 07/17$10.20–$17.90$17.9033
$780.00Aug 21$142.10$145.00$143.55$115.50 07/10$79.05–$143.55$142.10--
$780.00Sep 18$145.90$148.70$147.30$88.10 06/17$87.35–$147.30$145.90--
$780.00Mar 19$169.50$173.70$171.60$122.90 06/17$123.95–$171.60$169.50--

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 382
Total Puts 409
Put/Call Ratio 1.07
Net Difference -27

Prior's Put/Call Breakdown

Total Calls 711
Total Puts 679
Put/Call Ratio 0.95
Net Difference 32

Prior 7-Day Put/Call Summary

Total Calls 3,606
Total Puts 2,110
Average Put/Call Ratio 0.74
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