Tour v381
CMI
CUMMINS INC
$660.45 +3.29%
$662.00 (+0.23%)🌙
as of 07/21 06:21 PM
(7/20 18:20) ◀
|
Tuesday, July 21, 2026 (6:21pm)
January 2026
|
▶ (7/22 18:57)
◀ 7/21 18:21 ▶

Option Volume

Detail
ℹ
Current (07/21) 669
Calls: 412 (62%)
Puts: 257 (38%)
Prior (07/20) 791
Calls: 382 (48%)
Puts: 409 (52%)
Current vs Prior -15.42%
Calls: +7.85% (Calls)
Puts: -37.16% (Puts)
Prior 7-Day Total 5,968
Calls: 3,803 (64%)
Puts: 2,165 (36%)
Prior 7-Day Average 852
Calls: 543 (64%)
Puts: 309 (36%)
Current vs Prior 7-Day Avg -21.53%
Calls: -24.17%
Puts: -16.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $4.72M
Calls: $2.31M (49%)
Puts: $2.41M (51%)
Prior (07/20) $4.00M
Calls: $1.42M (36%)
Puts: $2.58M (64%)
Current vs Prior +18.00%
Calls: +62.42%
Puts: -6.48%
Prior 7-Day Total $22.84M
Calls: $15.15M (66%)
Puts: $7.70M (34%)
Prior 7-Day Average $3.26M
Calls: $2.16M (66%)
Puts: $1.10M (34%)
Current vs Prior 7-Day Avg +44.68%
Calls: +6.68%
Puts: +119.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.62
Prior (07/20) 1.07
Current vs Prior -41.74%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +0.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 2,877
Calls: 2,109 (73%)
Puts: 768 (27%)
Prior (07/20) 4,999
Calls: 2,442 (49%)
Puts: 2,557 (51%)
Current vs Prior -42.45%
Prior 7-Day Total 36,113
Calls: 17,438 (48%)
Puts: 18,675 (52%)
Prior 7-Day Average 5,159
Calls: 2,491 (48%)
Puts: 2,667 (52%)
Current vs Prior 7-Day Avg -44.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.36% | 15.50%
Prior 13.10% | 15.97%
Current vs Prior -5.61% | -2.90%
Prior 7-Day Avg 6.66% | 13.93%
Current vs 7-Day Avg +85.53% | +11.26%
Prior 7-Day Eod 13.10% | 15.97%
Current vs 7-Day Eod -5.61% | -2.90%
Sentiment BULLISH

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

Bullish P/C ratio of 0.62. P/C ratio dropping 42% - sentiment shifting bullish. Call-heavy open interest (2,109 calls vs 768 puts) suggests bullish positioning. Declining open interest (down 42%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 16 of results (avg 6.2%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 21116.30119.50$117.902.7%450.881
$600.00Aug 2175.5078.10$76.803.4%210.76286
$580.00Aug 2191.0094.30$92.653.6%530.82--
$620.00Aug 2161.0063.70$62.354.3%500.69--
$630.00Aug 2154.7057.20$55.954.5%30.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Aug 2147.2049.70$48.455.2%10.565
$690.00Aug 2153.0055.90$54.455.3%20.596
$660.00Aug 2136.7039.50$38.107.3%110.48--
$650.00Aug 2132.0034.60$33.307.8%20.4375
$630.00Aug 2124.0026.00$25.008.0%20.35--

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. 10 found (avg delta 0.66, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 21116.30119.50$117.902.7%450.881
$580.00Aug 2191.0094.30$92.653.6%530.82--
$600.00Aug 2175.5078.10$76.803.4%210.76286
$620.00Aug 2161.0063.70$62.354.3%500.69--
$630.00Aug 2154.7057.20$55.954.5%30.65--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Aug 2153.0055.90$54.455.3%20.596
$680.00Aug 2147.2049.70$48.455.2%10.565

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 371, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2191.0094.30$92.653.6%530.82--
$620.00Aug 2161.0063.70$62.354.3%500.69--
$670.00Aug 2132.5035.50$34.008.8%500.4885
$550.00Aug 21116.30119.50$117.902.7%450.881
$690.00Aug 2124.1027.30$25.7012.5%250.4036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2136.7039.50$38.107.3%110.48--
$550.00Aug 215.207.40$6.3034.9%100.11--
$570.00Aug 217.9010.40$9.1527.3%100.16--
$590.00Aug 2111.9014.30$13.1018.3%20.217
$610.00Aug 2117.0019.30$18.1512.7%20.28--

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. 25 found (best R:R 8.09, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$780.00Aug 21$1.10$8.90$1.108.09$771.10
$750.00$760.00Aug 21$1.60$8.40$1.605.25$751.60
$760.00$770.00Aug 21$1.65$8.35$1.655.06$761.65
$730.00$740.00Aug 21$2.05$7.95$2.053.88$732.05
$740.00$750.00Aug 21$2.05$7.95$2.053.88$742.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$550.00Aug 21$2.85$17.15$2.856.02$567.15
$590.00$570.00Aug 21$3.95$16.05$3.954.06$586.05
$600.00$590.00Aug 21$2.15$7.85$2.153.65$597.85
$610.00$600.00Aug 21$2.90$7.10$2.902.45$607.10
$630.00$610.00Aug 21$6.85$13.15$6.851.92$623.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 5.32, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$580.00Aug 21$25.25$25.25$4.755.32$575.25
$580.00$600.00Aug 21$15.85$15.85$4.153.82$595.85
$600.00$620.00Aug 21$14.45$14.45$5.552.60$614.45
$620.00$630.00Aug 21$6.40$6.40$3.601.78$626.40
$630.00$640.00Aug 21$6.10$6.10$3.901.56$636.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$690.00$680.00Aug 21$6.00$6.00$4.001.50$684.00
$680.00$660.00Aug 21$10.35$10.35$9.651.07$669.65
$660.00$650.00Aug 21$4.80$4.80$5.200.92$655.20
$650.00$630.00Aug 21$8.30$8.30$11.700.71$641.70
$630.00$610.00Aug 21$6.85$6.85$13.150.52$623.15

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. 7 found (cheapest 11.64% of stock, avg 13.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$660.00Aug 21$38.80$38.10$76.90$583.10$736.9011.64%
$650.00Aug 21$44.05$33.30$77.35$572.65$727.3511.71%
$680.00Aug 21$29.45$48.45$77.90$602.10$757.9011.79%
$690.00Aug 21$25.70$54.45$80.15$609.85$770.1512.14%
$630.00Aug 21$55.95$25.00$80.95$549.05$710.9512.26%
$600.00Aug 21$76.80$15.25$92.05$507.95$692.0513.94%
$550.00Aug 21$117.90$6.30$124.20$425.80$674.2018.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.05% of stock, avg 7.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$600.00Aug 21$18.10$15.25$33.35$566.65$743.35
$710.00$610.00Aug 21$18.10$18.15$36.25$573.75$746.25
$700.00$600.00Aug 21$22.35$15.25$37.60$562.40$737.60
$700.00$610.00Aug 21$22.35$18.15$40.50$569.50$740.50
$690.00$600.00Aug 21$25.70$15.25$40.95$559.05$730.95
$710.00$630.00Aug 21$18.10$25.00$43.10$586.90$753.10
$690.00$610.00Aug 21$25.70$18.15$43.85$566.15$733.85
$680.00$600.00Aug 21$29.45$15.25$44.70$555.30$724.70
$700.00$630.00Aug 21$22.35$25.00$47.35$582.65$747.35
$680.00$610.00Aug 21$29.45$18.15$47.60$562.40$727.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 14.38, avg credit $9.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
550/570580/600Aug 21$18.70$1.3014.38$551.30$598.70
650/660670/680Aug 21$9.35$0.6514.38$650.65$679.35
600/610620/630Aug 21$9.30$0.7013.29$600.70$629.30
570/590600/620Aug 21$18.40$1.6011.50$571.60$618.40
600/610630/640Aug 21$9.00$1.009.00$601.00$639.00
600/610640/650Aug 21$8.70$1.306.69$601.30$648.70
550/570600/620Aug 21$17.30$2.706.41$552.70$617.30
590/600620/630Aug 21$8.55$1.455.90$591.45$628.55
650/660680/690Aug 21$8.55$1.455.90$651.45$688.55
590/600630/640Aug 21$8.25$1.754.71$591.75$638.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$720.00$730.00$740.00Aug 21$0.15$9.8565.67
$660.00$670.00$680.00Aug 21$0.25$9.7539.00
$620.00$630.00$640.00Aug 21$0.30$9.7032.33
$630.00$640.00$650.00Aug 21$0.30$9.7032.33
$680.00$690.00$700.00Aug 21$0.40$9.6024.00
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$550.00$570.00$590.00Aug 21$1.10$18.9017.18
$610.00$630.00$650.00Aug 21$1.45$18.5512.79
$590.00$600.00$610.00Aug 21$0.75$9.2512.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-3.45, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$780.001:2Aug 21-$4.15$5.85
$760.00$770.001:2Aug 21-$4.70$5.30
$750.00$760.001:2Aug 21-$6.40$3.60
$740.00$750.001:2Aug 21-$7.55$2.45
$730.00$740.001:2Aug 21-$9.60$0.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$570.00$550.001:2Aug 21-$3.45$16.55
$590.00$570.001:2Aug 21-$5.20$14.80
$630.00$610.001:2Aug 21-$11.30$8.70
$650.00$630.001:2Aug 21-$16.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.92%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$32.500.481.4%4.92%6.37%5085
$680.00Aug 21$28.000.443.0%4.24%7.20%1386
$690.00Aug 21$24.100.404.5%3.65%8.12%2536
$700.00Aug 21$21.100.366.0%3.19%9.18%725
$710.00Aug 21$17.200.327.5%2.60%10.11%4159
$720.00Aug 21$14.600.299.0%2.21%11.23%658
$730.00Aug 21$12.600.2610.5%1.91%12.44%5--
$740.00Aug 21$10.400.2312.0%1.57%13.62%625
$750.00Aug 21$8.300.2013.6%1.26%14.82%10--
$760.00Aug 21$6.600.1715.1%1.00%16.07%617

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, 197 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 $550.00 08-21 call last traded $131.58 on 07/13 (now $116.30/$119.50) — try a limit near $117.90. Also watch the $600.00 08-21 call last traded $70.00 on 07/17 (now $75.50/$78.10) — try a limit near $75.50; the $680.00 12-18 call last traded $62.20 on 07/17 (now $65.00/$67.80) — try a limit near $65.00. Most tradeable put: the $690.00 09-18 put last traded $60.77 on 07/06 (now $63.10/$65.70) — try a limit near $63.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Aug 21$37.50$40.10$38.80$34.60 07/17$30.55–$93.40$37.50--
$660.00Sep 18$48.00$51.10$49.55$44.26 07/17$40.00–$101.25$48.00--
$660.00Dec 18$74.50$77.50$76.00$70.30 07/17$64.90–$125.45$74.50--
$660.00Mar 19$93.50$97.50$95.50$119.20 06/23$83.50–$144.70$95.50--
$660.00Jun 17$110.00$114.50$112.25$92.82 07/17$99.75–$161.00$110.00--
$670.00Aug 21$32.50$35.50$34.00$28.76 07/17$26.45–$86.50$32.5085
$670.00Sep 18$43.00$46.20$44.60$39.15 07/17$35.55–$94.75$43.00--
$670.00Dec 18$69.60$72.60$71.10$67.35 07/15$61.00–$119.50$69.60--
$670.00Mar 19$89.00$92.80$90.90$106.58 07/09$79.40–$139.20$90.90--
$670.00Jun 17$105.50$110.00$107.75$100.00 07/17$95.75–$155.50$105.50--
$650.00Aug 21$42.60$45.50$44.05$37.98 07/17$34.90–$100.75$42.60--
$650.00Sep 18$53.10$56.20$54.65$46.98 07/17$44.75–$108.30$53.10--
$650.00Dec 18$79.20$82.60$80.90$75.00 07/17$69.30–$131.50$79.20--
$650.00Mar 19$98.50$102.20$100.35$90.73 07/16$87.95–$150.40$98.50--
$650.00Jun 17$115.00$118.80$116.90$107.97 07/17$104.25–$166.50$115.00--
$680.00Aug 21$28.00$30.90$29.45$25.50 07/17$23.05–$79.60$28.0086
$680.00Sep 18$38.80$41.90$40.35$34.87 07/17$32.60–$88.45$38.80224
$680.00Dec 18$65.00$67.80$66.40$62.20 07/17$57.00–$113.90$65.0029
$680.00Mar 19$84.60$88.30$86.45$102.40 07/14$75.40–$133.75$86.45--
$680.00Jun 17$101.40$105.10$103.25$98.92 07/16$91.75–$150.25$101.40--
$640.00Aug 21$48.50$51.20$49.85$42.90 07/17$38.85–$108.15$48.507
$640.00Sep 18$58.60$61.60$60.10$69.72 07/08$49.05–$115.10$60.1077
$640.00Dec 18$84.50$87.20$85.85$79.90 07/17$73.95–$137.90$84.50--
$640.00Mar 19$103.70$106.70$105.20$127.30 07/09$92.35–$156.35$105.20--
$640.00Jun 17$119.50$123.50$121.50$113.70 07/17$108.75–$172.25$119.50--
$690.00Aug 21$24.10$27.30$25.70$22.00 07/17$19.75–$73.55$24.1036
$690.00Sep 18$35.30$37.00$36.15$31.00 07/17$28.65–$82.20$35.30--
$690.00Dec 18$60.70$63.80$62.25$65.80 07/02$53.25–$108.40$62.25--
$690.00Mar 19$80.50$83.70$82.10$84.40 07/13$71.45–$128.55$82.10--
$690.00Jun 17$97.00$100.60$98.80$90.41 07/16$87.75–$145.25$97.00--
$630.00Aug 21$54.70$57.20$55.95$45.84 07/16$44.60–$115.80$54.70--
$630.00Sep 18$64.70$67.50$66.10$73.00 07/08$54.35–$122.40$66.1033
$630.00Dec 18$89.60$93.20$91.40$73.70 07/17$78.60–$144.35$89.60--
$630.00Mar 19$109.00$111.90$110.45$101.76 06/11$97.35–$162.40$109.00--
$630.00Jun 17$124.50$128.50$126.50$134.50 07/08$113.25–$178.00$126.50--
$700.00Aug 21$21.10$23.60$22.35$18.36 07/17$17.00–$67.30$21.1025
$700.00Sep 18$30.50$33.40$31.95$28.11 07/17$25.90–$76.50$30.50234
$700.00Dec 18$56.80$59.70$58.25$61.30 07/13$49.65–$102.80$58.2583
$700.00Mar 19$76.50$79.60$78.05$73.50 07/17$67.95–$123.30$76.50--
$700.00Jun 17$93.00$97.00$95.00$116.00 07/09$84.25–$140.25$95.00--
$620.00Aug 21$61.00$63.70$62.35$72.20 07/14$50.15–$124.10$62.35--
$620.00Sep 18$70.50$73.40$71.95$80.85 07/14$59.25–$130.20$71.95--
$620.00Dec 18$95.50$98.90$97.20$101.58 07/02$83.90–$151.65$97.20--
$620.00Mar 19$114.10$117.20$115.65$106.50 07/16$102.30–$168.80$114.10--
$710.00Aug 21$17.20$19.00$18.10$16.91 07/17$14.20–$61.80$17.20159
$710.00Sep 18$27.40$30.00$28.70$29.50 07/16$22.90–$70.80$28.70--
$710.00Dec 18$53.00$55.90$54.45$61.02 07/14$46.00–$97.90$54.45--
$710.00Mar 19$72.50$75.70$74.10$69.70 07/17$64.55–$74.10$72.50--
$610.00Aug 21$68.00$71.50$69.75$79.73 07/14$56.40–$132.05$69.75--
$610.00Sep 18$77.00$80.00$78.50$89.60 07/14$64.85–$137.65$78.50--
$610.00Dec 18$101.00$104.60$102.80$124.10 07/09$89.25–$157.90$102.80--
$610.00Mar 19$119.60$122.70$121.15$132.50 07/15$107.35–$174.95$121.15--
$610.00Jun 17$135.00$138.30$136.65$134.20 07/07$123.25–$190.00$135.00--
$720.00Aug 21$14.60$17.20$15.90$14.20 07/17$12.20–$56.35$14.6058
$720.00Sep 18$24.30$27.00$25.65$22.10 07/16$20.10–$65.80$24.30--
$720.00Dec 18$49.00$52.20$50.60$37.35 07/17$43.15–$92.95$49.00--
$720.00Mar 19$68.60$71.60$70.10$66.40 07/17$60.70–$113.30$68.60--
$720.00Jun 17$85.00$89.00$87.00$106.50 07/09$76.75–$130.65$87.00--
$600.00Aug 21$75.50$78.10$76.80$70.00 07/17$62.45–$140.50$75.50286
$600.00Sep 18$83.60$86.70$85.15$63.80 07/17$71.25–$145.50$83.60--
$600.00Dec 18$107.10$110.50$108.80$116.92 07/14$94.75–$165.55$108.80--
$600.00Mar 19$125.50$128.30$126.90$138.08 07/02$112.65–$182.15$126.90--
$600.00Jun 17$140.50$144.30$142.40$149.30 07/13$128.25–$196.00$142.40--
$730.00Aug 21$12.60$14.80$13.70$11.39 07/17$10.25–$51.60$12.60--
$730.00Dec 18$45.50$48.30$46.90$42.10 07/16$39.75–$87.90$45.50--
$730.00Mar 19$65.00$68.10$66.55$62.90 07/17$57.50–$66.55$65.00--
$590.00Aug 21$82.80$86.00$84.40$76.17 07/17$69.25–$148.85$82.80--
$590.00Sep 18$90.60$94.50$92.55$109.20 05/20$77.40–$153.95$92.55--
$590.00Dec 18$113.50$116.70$115.10$92.82 07/17$100.65–$172.80$113.50--
$590.00Mar 19$131.10$134.20$132.65$121.00 06/10$118.20–$188.65$131.10--
$590.00Jun 17$146.00$150.00$148.00$144.00 07/16$133.50–$202.50$146.00--
$740.00Aug 21$10.40$12.90$11.65$11.60 07/17$8.45–$46.75$11.6025
$740.00Sep 18$18.90$21.60$20.25$20.00 07/15$15.90–$56.35$20.0087
$740.00Dec 18$42.10$45.00$43.55$32.96 07/17$37.05–$83.75$42.10--
$740.00Mar 19$61.50$64.70$63.10$58.90 07/17$54.30–$104.00$61.50--
$740.00Jun 17$78.00$81.00$79.50$115.01 06/25$70.00–$121.75$79.50--
$580.00Aug 21$91.00$94.30$92.65$93.68 07/15$76.20–$157.80$92.65--
$580.00Sep 18$98.50$101.20$99.85$96.90 07/15$83.70–$162.00$98.50--
$580.00Dec 18$120.00$122.90$121.45$140.85 07/10$106.35–$180.20$121.45--
$580.00Mar 19$137.10$140.60$138.85$176.54 06/16$123.75–$195.70$138.85--
$750.00Aug 21$8.30$10.90$9.60$8.90 07/16$6.80–$42.25$8.90--
$750.00Dec 18$39.20$42.00$40.60$35.40 07/16$34.30–$79.15$39.20--
$570.00Aug 21$99.10$102.50$100.80$137.00 06/23$83.80–$166.75$100.80--
$570.00Sep 18$105.90$108.90$107.40$119.10 07/14$91.10–$170.90$107.40--
$570.00Mar 19$143.50$146.40$144.95$146.01 06/11$129.55–$202.55$144.95--
$760.00Aug 21$6.60$9.40$8.00$7.81 07/16$5.90–$38.20$7.8117
$760.00Sep 18$14.00$16.70$15.35$13.05 07/17$12.25–$47.35$14.00--
$760.00Dec 18$36.10$39.10$37.60$50.50 07/10$31.80–$74.95$37.6022
$760.00Mar 19$55.00$57.90$56.45$60.50 07/14$48.50–$95.40$56.45--
$760.00Jun 17$71.00$75.00$73.00$68.00 07/17$64.20–$113.00$71.00--
$560.00Sep 18$113.60$116.80$115.20$104.33 06/11$98.45–$179.50$113.60--
$560.00Dec 18$133.30$136.70$135.00$175.06 06/16$119.00–$195.50$135.00--
$560.00Mar 19$149.70$152.70$151.20$152.55 07/07$135.65–$209.60$151.20--
$770.00Aug 21$5.40$7.30$6.35--$6.35–$6.35—$5.4083
$550.00Aug 21$116.30$119.50$117.90$131.58 07/13$99.95–$185.10$117.901
$550.00Sep 18$121.90$125.10$123.50$182.15 06/25$106.00–$188.55$123.50--
$550.00Dec 18$140.60$143.80$142.20$136.05 07/07$126.00–$203.30$140.60--
$550.00Mar 19$156.70$159.20$157.95$206.88 06/18$141.75–$216.90$157.95--
$780.00Aug 21$4.00$6.50$5.25--$5.25–$5.25—$4.0012
$780.00Sep 18$10.30$13.30$11.80--$11.80–$11.80—$10.30206
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Aug 21$36.70$39.50$38.10$44.24 07/17$22.10–$49.65$38.10--
$660.00Sep 18$46.00$48.90$47.45$54.70 07/17$30.05–$58.75$47.45--
$660.00Dec 18$67.50$70.80$69.15$55.90 06/24$49.55–$78.40$67.50--
$660.00Mar 19$81.50$85.30$83.40$90.26 07/16$63.20–$92.70$83.40--
$670.00Aug 21$41.40$44.30$42.85$50.05 07/17$25.70–$55.80$42.85--
$670.00Sep 18$51.50$54.20$52.85$57.30 07/16$33.00–$64.75$52.85--
$670.00Dec 18$72.70$75.90$74.30$58.70 06/23$53.35–$84.00$72.70--
$670.00Mar 19$87.00$90.70$88.85$82.40 07/10$67.50–$98.25$87.00--
$650.00Aug 21$32.00$34.60$33.30$40.45 07/17$19.60–$44.15$33.3075
$650.00Sep 18$41.40$44.20$42.80$49.50 07/17$27.05–$52.65$42.80--
$650.00Dec 18$62.40$65.90$64.15$71.00 07/17$45.55–$72.95$64.15--
$650.00Mar 19$76.50$80.30$78.40$80.80 07/17$59.10–$87.20$78.40--
$650.00Jun 17$88.50$92.50$90.50$98.26 07/16$70.75–$99.25$90.50--
$680.00Aug 21$47.20$49.70$48.45$57.55 07/16$29.15–$62.20$48.455
$680.00Sep 18$56.90$59.90$58.40$54.80 07/13$36.65–$70.95$56.9076
$680.00Dec 18$78.00$81.30$79.65$78.00 07/13$57.50–$89.95$78.00--
$680.00Mar 19$92.20$96.10$94.15$99.30 07/17$72.00–$103.90$94.15--
$680.00Jun 17$104.00$108.50$106.25$104.54 07/15$83.25–$115.25$104.54--
$640.00Aug 21$27.00$30.00$28.50$34.33 07/17$17.25–$39.15$28.50--
$640.00Sep 18$37.20$39.70$38.45$41.10 07/16$23.70–$47.75$38.45--
$640.00Dec 18$57.50$60.80$59.15$52.66 07/10$42.35–$67.60$57.50--
$640.00Mar 19$73.00$75.40$74.20$75.70 06/05$55.40–$82.10$74.20--
$690.00Aug 21$53.00$55.90$54.45$64.80 07/17$32.70–$69.15$54.456
$690.00Sep 18$63.10$65.70$64.40$60.77 07/06$40.30–$77.15$63.108
$690.00Dec 18$83.70$86.90$85.30$72.40 06/23$61.70–$96.00$83.70--
$690.00Mar 19$98.80$101.70$100.25$92.70 07/10$76.60–$109.85$98.80--
$630.00Aug 21$24.00$26.00$25.00$30.00 07/17$14.85–$33.90$25.00--
$630.00Sep 18$32.90$35.50$34.20$38.30 07/17$21.30–$42.85$34.20--
$630.00Dec 18$52.80$56.70$54.75$48.61 07/10$38.85–$62.60$52.80--
$630.00Mar 19$67.60$69.80$68.70$81.95 06/10$51.70–$77.20$68.70--
$700.00Aug 21$60.00$62.30$61.15$55.50 07/10$36.65–$76.15$60.00--
$700.00Sep 18$68.80$71.90$70.35$51.80 06/30$45.00–$83.45$68.80--
$700.00Dec 18$89.60$92.70$91.15$82.50 06/26$66.35–$102.40$89.60--
$700.00Mar 19$104.00$107.40$105.70$94.40 07/09$81.20–$115.90$104.00--
$620.00Aug 21$20.00$22.50$21.25$25.65 07/17$12.50–$28.95$21.25--
$620.00Sep 18$28.90$31.60$30.25$33.70 07/17$19.05–$37.25$30.25105
$620.00Dec 18$48.50$52.30$50.40$43.60 06/29$35.60–$58.40$48.50--
$620.00Mar 19$63.50$66.30$64.90$62.30 07/13$48.50–$72.05$63.50--
$710.00Aug 21$66.30$69.40$67.85$61.50 07/10$40.75–$83.70$66.30--
$710.00Sep 18$75.00$78.30$76.65$64.00 07/09$48.75–$90.50$75.00--
$710.00Dec 18$95.60$98.70$97.15$78.90 06/24$70.80–$109.60$95.60--
$610.00Aug 21$17.00$19.30$18.15$30.86 07/17$11.15–$24.40$18.15--
$610.00Sep 18$25.40$28.00$26.70$39.45 07/17$16.45–$33.55$26.70--
$610.00Dec 18$44.90$48.30$46.60$51.20 07/17$32.60–$53.45$46.60--
$610.00Mar 19$59.50$61.90$60.70$47.35 06/17$45.15–$67.60$59.50--
$720.00Aug 21$73.70$76.30$75.00$69.85 07/14$45.25–$91.25$73.70--
$720.00Sep 18$81.80$84.70$83.25$70.50 07/09$53.55–$98.25$81.80--
$720.00Dec 18$101.90$105.00$103.45$107.60 06/05$75.95–$116.10$103.45--
$720.00Mar 19$116.30$119.60$117.95$107.70 07/09$90.70–$129.25$116.30--
$600.00Aug 21$14.00$16.50$15.25$19.03 07/17$9.45–$20.65$15.25--
$600.00Sep 18$22.20$24.80$23.50$24.50 07/15$14.95–$29.25$23.50--
$600.00Dec 18$41.50$44.10$42.80$47.00 07/17$29.80–$49.05$42.80--
$600.00Mar 19$55.20$57.80$56.50$54.50 07/07$41.80–$63.15$55.20--
$730.00Aug 21$81.00$83.80$82.40$68.80 07/09$50.20–$99.05$81.00--
$730.00Dec 18$108.20$111.50$109.85$92.10 07/01$80.95–$123.35$108.20--
$590.00Aug 21$11.90$14.30$13.10$15.22 07/17$8.10–$17.40$13.107
$590.00Sep 18$19.30$21.80$20.55$16.83 07/10$12.75–$25.55$19.30--
$590.00Dec 18$37.60$40.80$39.20$47.10 05/22$27.40–$45.00$39.20--
$740.00Aug 21$89.10$92.00$90.55$101.68 07/17$55.30–$108.00$90.55--
$740.00Sep 18$96.70$99.20$97.95$68.00 06/22$64.15–$113.70$96.70--
$740.00Dec 18$115.00$118.30$116.65$94.70 06/24$86.25–$130.45$115.00--
$740.00Mar 19$129.00$132.10$130.55$130.80 06/09$101.20–$142.85$130.55--
$580.00Aug 21$9.40$12.20$10.80$14.35 07/16$6.95–$15.00$10.80--
$580.00Sep 18$16.70$19.30$18.00$16.77 07/13$11.10–$22.55$16.77--
$580.00Dec 18$34.20$37.50$35.85$38.10 07/08$24.50–$41.00$35.85--
$580.00Mar 19$47.50$50.10$48.80$48.10 06/04$36.05–$54.55$48.10--
$750.00Aug 21$97.30$100.00$98.65$91.00 07/10$61.00–$116.35$97.30--
$570.00Aug 21$7.90$10.40$9.15$10.24 07/15$5.85–$12.50$9.15--
$570.00Sep 18$14.60$17.00$15.80$19.80 07/07$9.85–$19.40$15.8013
$570.00Dec 18$31.30$33.90$32.60$27.63 06/24$22.75–$37.55$31.30--
$570.00Mar 19$43.50$46.40$44.95$38.60 07/01$33.30–$50.65$43.50--
$760.00Aug 21$105.00$108.50$106.75$138.50 07/17$66.60–$125.25$106.75--
$760.00Mar 19$142.00$145.60$143.80$150.80 05/22$112.35–$156.90$143.80--
$560.00Aug 21$6.10$8.70$7.40$10.01 07/16$4.75–$10.10$7.40--
$560.00Sep 18$12.70$14.70$13.70$13.60 07/06$8.80–$16.85$13.60--
$560.00Dec 18$27.80$31.00$29.40$25.19 06/24$20.50–$34.15$27.80--
$560.00Mar 19$40.00$43.10$41.55$35.65 06/26$30.65–$46.70$40.0028
$550.00Aug 21$5.20$7.40$6.30$8.05 07/16$4.20–$8.40$6.30--
$550.00Sep 18$10.50$13.00$11.75$14.68 07/17$7.45–$14.55$11.75--
$550.00Dec 18$25.60$28.40$27.00$29.20 07/16$18.45–$30.90$27.00--
$550.00Mar 19$37.00$39.90$38.45$28.00 06/25$28.30–$43.15$37.00--
$780.00Aug 21$122.50$126.10$124.30$115.50 07/10$79.05–$143.55$122.50--
$780.00Sep 18$128.70$131.10$129.90$88.10 06/17$87.35–$147.30$128.70--
$780.00Mar 19$156.50$159.20$157.85$122.90 06/17$123.95–$171.60$156.50--
$540.00Aug 21$4.00$6.30$5.15$7.00 07/16$3.55–$7.35$5.15--
$540.00Sep 18$9.00$11.50$10.25$11.20 07/16$6.65–$12.50$10.2565
$540.00Dec 18$22.30$25.70$24.00$15.32 06/17$16.80–$27.90$22.30--
$540.00Mar 19$33.60$36.80$35.20$33.00 07/02$26.10–$39.65$33.605
$530.00Aug 21$2.55$5.30$3.93$5.50 07/17$2.78–$5.90$3.93--
$530.00Sep 18$7.40$10.20$8.80$9.43 07/17$5.75–$10.75$8.80261
$530.00Dec 18$19.90$23.30$21.60$14.90 06/25$14.95–$25.05$19.90--
$520.00Aug 21$1.95$4.60$3.28$4.60 07/16$2.50–$4.75$3.28--
$520.00Sep 18$6.40$9.00$7.70$7.61 07/15$5.50–$9.45$7.61114
$520.00Dec 18$17.80$21.00$19.40$19.00 07/02$13.75–$22.60$19.00--
$520.00Mar 19$28.00$31.20$29.60$22.90 06/17$21.85–$33.30$28.00--
$510.00Aug 21$1.00$4.70$2.85$3.58 07/16$2.23–$4.05$2.85--
$510.00Sep 18$5.00$7.70$6.35$5.65 07/09$4.80–$7.90$5.65--
$500.00Aug 21$0.45$3.70$2.08$3.15 07/17$1.63–$3.55$2.08--
$500.00Sep 18$3.90$6.10$5.00$8.00 07/17$4.05–$6.65$5.00--
$500.00Dec 18$14.40$17.00$15.70$20.00 07/17$10.85–$17.90$15.70--

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 412
Total Puts 257
Put/Call Ratio 0.62
Net Difference 155

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,803
Total Puts 2,165
Average Put/Call Ratio 0.62
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