Tour v388
CMI
CUMMINS INC
$660.75 +0.05%
$660.00 (-0.11%)🌙
as of 07/22 06:57 PM
(7/21 18:21) ◀
|
Wednesday, July 22, 2026 (6:57pm)
January 2026
|
▶ (7/23 18:21)
◀ 7/22 18:57 ▶

Option Volume

Detail
ℹ
Current (07/22) 294
Calls: 159 (54%)
Puts: 135 (46%)
Prior (07/21) 669
Calls: 412 (62%)
Puts: 257 (38%)
Current vs Prior -56.05%
Calls: -61.41% (Calls)
Puts: -47.47% (Puts)
Prior 7-Day Total 6,277
Calls: 3,931 (63%)
Puts: 2,346 (37%)
Prior 7-Day Average 896
Calls: 561 (63%)
Puts: 335 (37%)
Current vs Prior 7-Day Avg -67.21%
Calls: -71.69%
Puts: -59.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $1.73M
Calls: $822.6K (47%)
Puts: $911.3K (53%)
Prior (07/21) $4.72M
Calls: $2.31M (49%)
Puts: $2.41M (51%)
Current vs Prior -63.27%
Calls: -64.37%
Puts: -62.23%
Prior 7-Day Total $26.39M
Calls: $16.44M (62%)
Puts: $9.95M (38%)
Prior 7-Day Average $3.77M
Calls: $2.35M (62%)
Puts: $1.42M (38%)
Current vs Prior 7-Day Avg -54.00%
Calls: -64.98%
Puts: -35.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.85
Prior (07/21) 0.62
Current vs Prior +36.11%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +27.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22) 3,269
Calls: 1,434 (44%)
Puts: 1,835 (56%)
Prior (07/21) 2,877
Calls: 2,109 (73%)
Puts: 768 (27%)
Current vs Prior +13.63%
Prior 7-Day Total 35,755
Calls: 17,962 (50%)
Puts: 17,793 (50%)
Prior 7-Day Average 5,107
Calls: 2,566 (50%)
Puts: 2,541 (50%)
Current vs Prior 7-Day Avg -36.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.21% | 15.26%
Prior 12.36% | 15.50%
Current vs Prior -1.21% | -1.56%
Prior 7-Day Avg 7.69% | 14.23%
Current vs 7-Day Avg +58.85% | +7.24%
Prior 7-Day Eod 12.36% | 15.50%
Current vs 7-Day Eod -1.21% | -1.56%
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

Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 56% vs prior. P/C ratio rising 36% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 6.4%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2175.0077.90$76.453.8%20.76280
$630.00Aug 2154.0057.20$55.605.8%20.65--
$640.00Aug 2148.0051.20$49.606.5%10.617
$680.00Aug 2127.5029.50$28.507.0%30.4488
$660.00Aug 2137.0040.10$38.558.0%30.5343
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2135.5038.20$36.857.3%70.47204

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. 4 found (avg delta 0.64, highest 0.76)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2175.0077.90$76.453.8%20.76280
$630.00Aug 2154.0057.20$55.605.8%20.65--
$640.00Aug 2148.0051.20$49.606.5%10.617
$660.00Aug 2137.0040.10$38.558.0%30.5343
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 91, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 2113.9017.70$15.8024.1%400.2960
$710.00Aug 2116.5020.50$18.5021.6%160.33162
$730.00Aug 2111.3015.30$13.3030.1%50.26104
$660.00Aug 2137.0040.10$38.558.0%30.5343
$680.00Aug 2127.5029.50$28.507.0%30.4488
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2135.5038.20$36.857.3%70.47204
$600.00Aug 2112.9016.60$14.7525.1%20.24--
$630.00Aug 2122.0026.00$24.0016.7%10.3526

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. 13 found (best R:R 12.16, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$780.00$800.00Aug 21$1.52$18.48$1.5212.16$781.52
$770.00$780.00Aug 21$1.05$8.95$1.058.52$771.05
$750.00$770.00Aug 21$3.05$16.95$3.055.56$753.05
$730.00$750.00Aug 21$3.75$16.25$3.754.33$733.75
$720.00$730.00Aug 21$2.50$7.50$2.503.00$722.50
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$600.00Aug 21$9.25$20.75$9.252.24$620.75
$660.00$630.00Aug 21$12.85$17.15$12.851.33$647.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.28, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$630.00Aug 21$20.85$20.85$9.152.28$620.85
$630.00$640.00Aug 21$6.00$6.00$4.001.50$636.00
$640.00$660.00Aug 21$11.05$11.05$8.951.23$651.05
$670.00$680.00Aug 21$5.20$5.20$4.801.08$675.20
$660.00$670.00Aug 21$4.85$4.85$5.150.94$664.85
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$660.00$630.00Aug 21$12.85$12.85$17.150.75$647.15
$630.00$600.00Aug 21$9.25$9.25$20.750.45$620.75

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. 3 found (cheapest 11.41% of stock, avg 12.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$660.00Aug 21$38.55$36.85$75.40$584.60$735.4011.41%
$630.00Aug 21$55.60$24.00$79.60$550.40$709.6012.05%
$600.00Aug 21$76.45$14.75$91.20$508.80$691.2013.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 4.25% of stock, avg 7.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$730.00$600.00Aug 21$13.30$14.75$28.05$571.95$758.05
$720.00$600.00Aug 21$15.80$14.75$30.55$569.45$750.55
$710.00$600.00Aug 21$18.50$14.75$33.25$566.75$743.25
$730.00$630.00Aug 21$13.30$24.00$37.30$592.70$767.30
$720.00$630.00Aug 21$15.80$24.00$39.80$590.20$759.80
$710.00$630.00Aug 21$18.50$24.00$42.50$587.50$752.50
$680.00$600.00Aug 21$28.50$14.75$43.25$556.75$723.25
$670.00$600.00Aug 21$33.70$14.75$48.45$551.55$718.45
$730.00$660.00Aug 21$13.30$36.85$50.15$609.85$780.15
$680.00$630.00Aug 21$28.50$24.00$52.50$577.50$732.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.20, avg credit $15.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
630/660680/710Aug 21$22.85$7.153.20$637.15$702.85
600/630640/660Aug 21$20.30$9.702.09$609.70$660.30
600/630680/710Aug 21$19.25$10.751.79$610.75$699.25
630/660670/680Aug 21$18.05$11.951.51$641.95$688.05
630/660730/750Aug 21$16.60$13.401.24$643.40$746.60
630/660750/770Aug 21$15.90$14.101.13$644.10$765.90
630/660710/720Aug 21$15.55$14.451.08$644.45$725.55
630/660720/730Aug 21$15.35$14.651.05$644.65$735.35
600/630670/680Aug 21$14.45$15.550.93$615.55$684.45
600/630660/670Aug 21$14.10$15.900.89$615.90$674.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 49.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$710.00$720.00$730.00Aug 21$0.20$9.8049.00
$730.00$750.00$770.00Aug 21$0.70$19.3027.57
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$600.00$630.00$660.00Aug 21$3.60$26.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-5.50, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$710.001:2Aug 21-$8.50$21.50
$780.00$800.001:2Aug 21-$2.41$17.59
$750.00$770.001:2Aug 21-$3.45$16.55
$730.00$750.001:2Aug 21-$5.80$14.20
$770.00$780.001:2Aug 21-$4.40$5.60
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$630.00$600.001:2Aug 21-$5.50$24.50
$660.00$630.001:2Aug 21-$11.15$18.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.84%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$32.000.491.4%4.84%6.24%2--
$680.00Aug 21$27.500.442.9%4.16%7.08%388
$710.00Aug 21$16.500.337.5%2.50%9.95%16162
$720.00Aug 21$13.900.299.0%2.10%11.07%4060
$730.00Aug 21$11.300.2610.5%1.71%12.19%5104
$750.00Aug 21$7.500.2013.5%1.14%14.64%1--
$770.00Aug 21$4.500.1516.5%0.68%17.22%2--
$780.00Aug 21$3.300.1318.1%0.50%18.55%213
$800.00Aug 21$2.350.1021.1%0.36%21.43%248

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 $600.00 08-21 call last traded $70.00 on 07/17 (now $75.00/$77.90) — try a limit near $75.00. Also watch the $700.00 03-19 call last traded $73.50 on 07/17 (now $76.50/$79.70) — try a limit near $76.50; the $710.00 03-19 call last traded $69.70 on 07/17 (now $72.50/$76.00) — try a limit near $72.50. Most tradeable put: the $680.00 03-19 put last traded $99.30 on 07/17 (now $92.50/$95.50) — try a limit near $94.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Aug 21$37.00$40.10$38.55$34.60 07/17$30.55–$93.40$37.0043
$660.00Sep 18$47.30$51.00$49.15$44.26 07/17$40.00–$101.25$47.30--
$660.00Dec 18$74.50$77.70$76.10$70.30 07/17$64.90–$125.45$74.50--
$660.00Mar 19$94.00$97.20$95.60$119.20 06/23$83.50–$144.70$95.60--
$660.00Jun 17$110.50$115.00$112.75$92.82 07/17$99.75–$161.00$110.50--
$670.00Aug 21$32.00$35.40$33.70$28.76 07/17$26.45–$86.50$32.00--
$670.00Sep 18$42.60$46.00$44.30$39.15 07/17$35.55–$94.75$42.6083
$670.00Dec 18$69.50$73.00$71.25$67.35 07/15$61.00–$119.50$69.50--
$670.00Mar 19$89.50$92.40$90.95$106.58 07/09$79.40–$139.20$90.95--
$670.00Jun 17$105.50$110.20$107.85$100.00 07/17$95.75–$155.50$105.50--
$650.00Aug 21$42.10$45.50$43.80$37.98 07/17$34.90–$100.75$42.10--
$650.00Sep 18$53.00$56.10$54.55$46.98 07/17$44.75–$108.30$53.00--
$650.00Dec 18$79.50$82.50$81.00$75.00 07/17$69.30–$131.50$79.50--
$650.00Mar 19$99.00$102.00$100.50$90.73 07/16$87.95–$150.40$99.00--
$650.00Jun 17$115.00$119.50$117.25$107.97 07/17$104.25–$166.50$115.00--
$680.00Aug 21$27.50$29.50$28.50$25.50 07/17$23.05–$79.60$27.5088
$680.00Sep 18$38.00$41.30$39.65$34.87 07/17$32.60–$88.45$38.00--
$680.00Dec 18$65.00$68.50$66.75$62.20 07/17$57.00–$113.90$65.0029
$680.00Mar 19$85.00$88.20$86.60$102.40 07/14$75.40–$133.75$86.60--
$680.00Jun 17$101.50$106.00$103.75$98.92 07/16$91.75–$150.25$101.50--
$640.00Aug 21$48.00$51.20$49.60$42.90 07/17$38.85–$108.15$48.007
$640.00Sep 18$58.00$61.90$59.95$69.72 07/08$49.05–$115.10$59.95--
$640.00Dec 18$84.50$87.70$86.10$79.90 07/17$73.95–$137.90$84.50--
$640.00Mar 19$104.00$106.90$105.45$127.30 07/09$92.35–$156.35$105.45--
$640.00Jun 17$120.00$124.10$122.05$113.70 07/17$108.75–$172.25$120.00--
$690.00Aug 21$23.50$26.50$25.00$22.00 07/17$19.75–$73.55$23.50--
$690.00Sep 18$34.00$37.90$35.95$31.00 07/17$28.65–$82.20$34.00--
$690.00Dec 18$60.50$64.20$62.35$65.80 07/02$53.25–$108.40$62.35--
$690.00Mar 19$80.50$83.80$82.15$84.40 07/13$71.45–$128.55$82.15--
$690.00Jun 17$97.00$101.50$99.25$90.41 07/16$87.75–$145.25$97.00--
$630.00Aug 21$54.00$57.20$55.60$45.84 07/16$44.60–$115.80$54.00--
$630.00Sep 18$64.00$67.70$65.85$73.00 07/08$54.35–$122.40$65.85--
$630.00Dec 18$90.00$93.20$91.60$73.70 07/17$78.60–$144.35$90.00--
$630.00Mar 19$109.00$112.00$110.50$101.76 06/11$97.35–$162.40$109.00--
$630.00Jun 17$125.00$129.00$127.00$134.50 07/08$113.25–$178.00$127.00--
$700.00Aug 21$19.80$23.50$21.65$18.36 07/17$17.00–$67.30$19.80--
$700.00Sep 18$30.20$33.80$32.00$28.11 07/17$25.90–$76.50$30.20--
$700.00Dec 18$57.60$60.10$58.85$61.30 07/13$49.65–$102.80$58.85--
$700.00Mar 19$76.50$79.70$78.10$73.50 07/17$67.95–$123.30$76.50175
$700.00Jun 17$93.00$97.50$95.25$116.00 07/09$84.25–$140.25$95.25--
$620.00Aug 21$60.60$64.10$62.35$72.20 07/14$50.15–$124.10$62.35--
$620.00Sep 18$70.00$73.40$71.70$80.85 07/14$59.25–$130.20$71.70--
$620.00Dec 18$95.50$98.70$97.10$101.58 07/02$83.90–$151.65$97.10--
$620.00Mar 19$114.50$117.30$115.90$106.50 07/16$102.30–$168.80$114.50--
$710.00Aug 21$16.50$20.50$18.50$16.91 07/17$14.20–$61.80$16.91162
$710.00Sep 18$26.70$30.90$28.80$29.50 07/16$22.90–$70.80$28.80--
$710.00Dec 18$52.80$56.30$54.55$61.02 07/14$46.00–$97.90$54.55--
$710.00Mar 19$72.50$76.00$74.25$69.70 07/17$64.55–$74.25$72.505
$610.00Aug 21$67.50$70.80$69.15$79.73 07/14$56.40–$132.05$69.15--
$610.00Sep 18$76.50$80.30$78.40$89.60 07/14$64.85–$137.65$78.40--
$610.00Dec 18$101.00$104.80$102.90$124.10 07/09$89.25–$157.90$102.90--
$610.00Mar 19$120.00$122.80$121.40$132.50 07/15$107.35–$174.95$121.40--
$610.00Jun 17$135.00$139.50$137.25$134.20 07/07$123.25–$190.00$135.00--
$720.00Aug 21$13.90$17.70$15.80$14.20 07/17$12.20–$56.35$14.2060
$720.00Sep 18$23.50$27.50$25.50$22.10 07/16$20.10–$65.80$23.50--
$720.00Dec 18$49.00$52.60$50.80$37.35 07/17$43.15–$92.95$49.00--
$720.00Mar 19$68.50$71.90$70.20$66.40 07/17$60.70–$113.30$68.5057
$720.00Jun 17$85.00$89.50$87.25$106.50 07/09$76.75–$130.65$87.25--
$600.00Aug 21$75.00$77.90$76.45$70.00 07/17$62.45–$140.50$75.00280
$600.00Sep 18$83.20$86.70$84.95$63.80 07/17$71.25–$145.50$83.20--
$600.00Dec 18$107.00$110.90$108.95$116.92 07/14$94.75–$165.55$108.95--
$600.00Mar 19$125.50$128.40$126.95$138.08 07/02$112.65–$182.15$126.95--
$600.00Jun 17$141.00$144.50$142.75$149.30 07/13$128.25–$196.00$142.75--
$730.00Aug 21$11.30$15.30$13.30$11.39 07/17$10.25–$51.60$11.39104
$730.00Dec 18$45.90$48.70$47.30$42.10 07/16$39.75–$87.90$45.90--
$730.00Mar 19$65.00$68.30$66.65$62.90 07/17$57.50–$66.65$65.00--
$590.00Aug 21$82.50$85.70$84.10$76.17 07/17$69.25–$148.85$82.50--
$590.00Sep 18$90.50$93.80$92.15$109.20 05/20$77.40–$153.95$92.15--
$590.00Dec 18$113.50$116.70$115.10$92.82 07/17$100.65–$172.80$113.50--
$590.00Mar 19$131.50$134.70$133.10$121.00 06/10$118.20–$188.65$131.50--
$590.00Jun 17$146.50$150.00$148.25$144.00 07/16$133.50–$202.50$146.50--
$740.00Aug 21$9.20$13.20$11.20$11.60 07/17$8.45–$46.75$11.20--
$740.00Sep 18$18.00$22.00$20.00$20.00 07/15$15.90–$56.35$20.00--
$740.00Dec 18$42.20$45.50$43.85$32.96 07/17$37.05–$83.75$42.20--
$740.00Mar 19$61.50$65.00$63.25$58.90 07/17$54.30–$104.00$61.50--
$740.00Jun 17$78.00$82.40$80.20$115.01 06/25$70.00–$121.75$80.20--
$580.00Aug 21$90.50$93.80$92.15$93.68 07/15$76.20–$157.80$92.15--
$580.00Sep 18$97.90$101.10$99.50$96.90 07/15$83.70–$162.00$97.90--
$580.00Dec 18$120.00$123.10$121.55$140.85 07/10$106.35–$180.20$121.55--
$580.00Mar 19$137.00$140.80$138.90$176.54 06/16$123.75–$195.70$138.90--
$750.00Aug 21$7.50$11.60$9.55$8.90 07/16$6.80–$42.25$8.90--
$750.00Dec 18$39.00$42.90$40.95$35.40 07/16$34.30–$79.15$39.00--
$570.00Aug 21$98.80$102.60$100.70$137.00 06/23$83.80–$166.75$100.70--
$570.00Sep 18$105.70$108.80$107.25$119.10 07/14$91.10–$170.90$107.25--
$570.00Mar 19$143.50$147.20$145.35$146.01 06/11$129.55–$202.55$145.35--
$760.00Aug 21$5.80$10.00$7.90$7.81 07/16$5.90–$38.20$7.81--
$760.00Sep 18$14.50$17.50$16.00$13.05 07/17$12.25–$47.35$14.50--
$760.00Dec 18$36.00$40.00$38.00$50.50 07/10$31.80–$74.95$38.0024
$760.00Mar 19$55.00$58.70$56.85$60.50 07/14$48.50–$95.40$56.85--
$760.00Jun 17$71.00$75.50$73.25$68.00 07/17$64.20–$113.00$71.00--
$560.00Sep 18$113.50$117.10$115.30$104.33 06/11$98.45–$179.50$113.50--
$560.00Dec 18$133.50$137.20$135.35$175.06 06/16$119.00–$195.50$135.35--
$560.00Mar 19$149.50$153.40$151.45$152.55 07/07$135.65–$209.60$151.45--
$550.00Aug 21$116.10$119.80$117.95$131.58 07/13$99.95–$185.10$117.95--
$550.00Sep 18$121.60$125.30$123.45$182.15 06/25$106.00–$188.55$123.45--
$550.00Dec 18$140.50$144.30$142.40$136.05 07/07$126.00–$203.30$140.50--
$550.00Mar 19$156.70$159.80$158.25$206.88 06/18$141.75–$216.90$158.25--
$780.00Aug 21$3.30$7.60$5.45--$5.25–$5.45$3.3013
$780.00Dec 18$30.80$34.70$32.75--$32.75–$32.75—$30.80158
$800.00Aug 21$2.35$5.50$3.93--$3.93–$3.93—$2.3548
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Aug 21$35.50$38.20$36.85$44.24 07/17$22.10–$49.65$36.85204
$660.00Sep 18$45.00$48.10$46.55$54.70 07/17$30.05–$58.75$46.55138
$660.00Dec 18$67.00$70.20$68.60$55.90 06/24$49.55–$78.40$67.00112
$660.00Mar 19$81.50$84.90$83.20$90.26 07/16$63.20–$92.70$83.2010
$670.00Aug 21$40.50$43.80$42.15$50.05 07/17$25.70–$55.80$42.15--
$670.00Sep 18$50.00$53.40$51.70$57.30 07/16$33.00–$64.75$51.70--
$670.00Dec 18$72.00$75.50$73.75$58.70 06/23$53.35–$84.00$72.00--
$670.00Mar 19$87.00$89.90$88.45$82.40 07/10$67.50–$98.25$87.0012
$650.00Aug 21$30.50$33.50$32.00$40.45 07/17$19.60–$44.15$32.00--
$650.00Sep 18$39.80$43.30$41.55$49.50 07/17$27.05–$52.65$41.55--
$650.00Dec 18$62.00$65.10$63.55$71.00 07/17$45.55–$72.95$63.5547
$650.00Mar 19$76.50$79.90$78.20$80.80 07/17$59.10–$87.20$78.2020
$650.00Jun 17$88.00$92.50$90.25$98.26 07/16$70.75–$99.25$90.25--
$680.00Aug 21$46.10$49.00$47.55$57.55 07/16$29.15–$62.20$47.55--
$680.00Sep 18$55.80$59.10$57.45$54.80 07/13$36.65–$70.95$55.80--
$680.00Dec 18$77.50$80.90$79.20$78.00 07/13$57.50–$89.95$78.00--
$680.00Mar 19$92.50$95.50$94.00$99.30 07/17$72.00–$103.90$94.0070
$680.00Jun 17$103.50$108.00$105.75$104.54 07/15$83.25–$115.25$104.54--
$640.00Aug 21$26.00$29.20$27.60$34.33 07/17$17.25–$39.15$27.60--
$640.00Sep 18$35.50$39.10$37.30$41.10 07/16$23.70–$47.75$37.30--
$640.00Dec 18$57.00$60.60$58.80$52.66 07/10$42.35–$67.60$57.00--
$640.00Mar 19$72.00$75.20$73.60$75.70 06/05$55.40–$82.10$73.603
$690.00Aug 21$52.20$55.00$53.60$64.80 07/17$32.70–$69.15$53.60--
$690.00Sep 18$61.60$64.70$63.15$60.77 07/06$40.30–$77.15$61.60--
$690.00Dec 18$83.00$86.60$84.80$72.40 06/23$61.70–$96.00$83.00--
$690.00Mar 19$98.50$101.10$99.80$92.70 07/10$76.60–$109.85$98.50--
$630.00Aug 21$22.00$26.00$24.00$30.00 07/17$14.85–$33.90$24.0026
$630.00Sep 18$31.50$34.90$33.20$38.30 07/17$21.30–$42.85$33.20--
$630.00Dec 18$52.50$55.80$54.15$48.61 07/10$38.85–$62.60$52.50308
$630.00Mar 19$67.00$70.40$68.70$81.95 06/10$51.70–$77.20$68.70--
$700.00Aug 21$58.00$62.00$60.00$55.50 07/10$36.65–$76.15$58.00--
$700.00Sep 18$67.50$71.40$69.45$51.80 06/30$45.00–$83.45$67.50--
$700.00Dec 18$88.50$92.40$90.45$82.50 06/26$66.35–$102.40$88.50--
$700.00Mar 19$103.50$106.80$105.15$94.40 07/09$81.20–$115.90$103.50--
$620.00Aug 21$18.60$22.30$20.45$25.65 07/17$12.50–$28.95$20.45--
$620.00Sep 18$27.50$31.00$29.25$33.70 07/17$19.05–$37.25$29.25--
$620.00Dec 18$48.50$51.50$50.00$43.60 06/29$35.60–$58.40$48.50--
$620.00Mar 19$62.00$66.20$64.10$62.30 07/13$48.50–$72.05$62.30--
$710.00Aug 21$65.50$68.20$66.85$61.50 07/10$40.75–$83.70$65.50--
$710.00Sep 18$74.10$77.90$76.00$64.00 07/09$48.75–$90.50$74.10--
$710.00Dec 18$95.00$98.40$96.70$78.90 06/24$70.80–$109.60$95.0060
$610.00Aug 21$15.60$18.80$17.20$30.86 07/17$11.15–$24.40$17.20--
$610.00Sep 18$23.80$27.50$25.65$39.45 07/17$16.45–$33.55$25.65--
$610.00Dec 18$44.00$47.80$45.90$51.20 07/17$32.60–$53.45$45.90--
$610.00Mar 19$58.50$61.60$60.05$47.35 06/17$45.15–$67.60$58.50--
$720.00Aug 21$72.30$76.00$74.15$69.85 07/14$45.25–$91.25$72.30--
$720.00Sep 18$80.50$84.50$82.50$70.50 07/09$53.55–$98.25$80.50--
$720.00Dec 18$101.50$104.90$103.20$107.60 06/05$75.95–$116.10$103.20--
$720.00Mar 19$115.50$118.70$117.10$107.70 07/09$90.70–$129.25$115.50--
$600.00Aug 21$12.90$16.60$14.75$19.03 07/17$9.45–$20.65$14.75--
$600.00Sep 18$20.90$23.90$22.40$24.50 07/15$14.95–$29.25$22.40538
$600.00Dec 18$40.00$44.00$42.00$47.00 07/17$29.80–$49.05$42.00--
$600.00Mar 19$54.00$57.70$55.85$54.50 07/07$41.80–$63.15$54.5021
$730.00Aug 21$80.50$83.50$82.00$68.80 07/09$50.20–$99.05$80.50--
$730.00Dec 18$108.00$111.40$109.70$92.10 07/01$80.95–$123.35$108.00--
$590.00Aug 21$10.20$14.20$12.20$15.22 07/17$8.10–$17.40$12.20--
$590.00Sep 18$17.80$21.60$19.70$16.83 07/10$12.75–$25.55$17.80--
$590.00Dec 18$36.50$40.50$38.50$47.10 05/22$27.40–$45.00$38.50--
$740.00Aug 21$88.50$91.50$90.00$101.68 07/17$55.30–$108.00$90.00--
$740.00Sep 18$96.00$99.00$97.50$68.00 06/22$64.15–$113.70$96.00--
$740.00Dec 18$114.50$117.80$116.15$94.70 06/24$86.25–$130.45$114.50--
$740.00Mar 19$128.00$131.60$129.80$130.80 06/09$101.20–$142.85$129.80--
$580.00Aug 21$8.20$12.10$10.15$14.35 07/16$6.95–$15.00$10.15--
$580.00Sep 18$15.30$18.50$16.90$16.77 07/13$11.10–$22.55$16.7793
$580.00Dec 18$33.00$37.20$35.10$38.10 07/08$24.50–$41.00$35.10--
$580.00Mar 19$46.00$50.00$48.00$48.10 06/04$36.05–$54.55$48.00--
$750.00Aug 21$96.30$99.50$97.90$91.00 07/10$61.00–$116.35$96.30--
$570.00Aug 21$6.30$10.50$8.40$10.24 07/15$5.85–$12.50$8.40--
$570.00Sep 18$12.70$16.90$14.80$19.80 07/07$9.85–$19.40$14.80--
$570.00Dec 18$29.80$33.90$31.85$27.63 06/24$22.75–$37.55$29.80--
$570.00Mar 19$43.00$46.20$44.60$38.60 07/01$33.30–$50.65$43.00--
$760.00Aug 21$104.90$108.00$106.45$138.50 07/17$66.60–$125.25$106.45--
$760.00Mar 19$141.20$145.30$143.25$150.80 05/22$112.35–$156.90$143.25--
$560.00Aug 21$4.70$9.10$6.90$10.01 07/16$4.75–$10.10$6.90--
$560.00Sep 18$10.80$14.70$12.75$13.60 07/06$8.80–$16.85$12.75--
$560.00Dec 18$26.80$30.90$28.85$25.19 06/24$20.50–$34.15$26.80--
$560.00Mar 19$39.50$42.80$41.15$35.65 06/26$30.65–$46.70$39.50--
$550.00Aug 21$3.80$7.40$5.60$8.05 07/16$4.20–$8.40$5.60--
$550.00Sep 18$9.30$12.50$10.90$14.68 07/17$7.45–$14.55$10.90--
$550.00Dec 18$24.00$28.30$26.15$29.20 07/16$18.45–$30.90$26.15--
$550.00Mar 19$36.00$39.80$37.90$28.00 06/25$28.30–$43.15$36.00--
$780.00Aug 21$121.80$125.50$123.65$115.50 07/10$79.05–$143.55$121.80--
$780.00Sep 18$127.30$131.30$129.30$88.10 06/17$87.35–$147.30$127.30--
$780.00Mar 19$155.00$159.10$157.05$122.90 06/17$123.95–$171.60$155.00--
$540.00Aug 21$2.70$6.20$4.45$7.00 07/16$3.55–$7.35$4.45--
$540.00Sep 18$7.60$11.10$9.35$11.20 07/16$6.65–$12.50$9.35--
$540.00Dec 18$21.50$25.60$23.55$15.32 06/17$16.80–$27.90$21.50--
$540.00Mar 19$33.00$36.60$34.80$33.00 07/02$26.10–$39.65$33.00--
$530.00Aug 21$1.90$5.20$3.55$5.50 07/17$2.78–$5.90$3.55--
$530.00Sep 18$7.20$9.90$8.55$9.43 07/17$5.75–$10.75$8.55--
$530.00Dec 18$19.10$23.30$21.20$14.90 06/25$14.95–$25.05$19.10--
$520.00Aug 21$1.50$4.40$2.95$4.60 07/16$2.50–$4.75$2.95--
$520.00Sep 18$6.20$8.10$7.15$7.61 07/15$5.50–$9.45$7.15115
$520.00Dec 18$16.90$21.00$18.95$19.00 07/02$13.75–$22.60$18.95--
$520.00Mar 19$27.50$30.80$29.15$22.90 06/17$21.85–$33.30$27.50--
$510.00Aug 21$0.70$4.10$2.40$3.58 07/16$2.23–$4.05$2.40--
$510.00Sep 18$4.30$7.50$5.90$5.65 07/09$4.80–$7.90$5.65--
$500.00Aug 21$0.20$3.90$2.05$3.15 07/17$1.63–$3.55$2.05--
$500.00Sep 18$3.50$6.70$5.10$8.00 07/17$4.05–$6.65$5.10--
$500.00Dec 18$13.10$17.20$15.15$20.00 07/17$10.85–$17.90$15.1536

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 159
Total Puts 135
Put/Call Ratio 0.85
Net Difference 24

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,931
Total Puts 2,346
Average Put/Call Ratio 0.67
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