Tour v394
CMI
CUMMINS INC
$665.03 +0.65%
$666.19 (+0.17%)🌙
as of 07/23 06:21 PM
(7/22 18:57) ◀
|
Thursday, July 23, 2026 (6:21pm)
January 2026
|
▶ (7/24 02:01)
◀ 7/23 18:21 ▶

Option Volume

Detail
ℹ
Current (07/23) 1,122
Calls: 349 (31%)
Puts: 773 (69%)
Prior (07/22) 294
Calls: 159 (54%)
Puts: 135 (46%)
Current vs Prior +281.63%
Calls: +119.50% (Calls)
Puts: +472.59% (Puts)
Prior 7-Day Total 6,038
Calls: 3,672 (61%)
Puts: 2,366 (39%)
Prior 7-Day Average 862
Calls: 524 (61%)
Puts: 338 (39%)
Current vs Prior 7-Day Avg +30.08%
Calls: -33.47%
Puts: +128.70%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $5.14M
Calls: $1.03M (20%)
Puts: $4.11M (80%)
Prior (07/22) $1.73M
Calls: $822.6K (47%)
Puts: $911.3K (53%)
Current vs Prior +196.22%
Calls: +24.72%
Puts: +351.03%
Prior 7-Day Total $25.10M
Calls: $14.43M (58%)
Puts: $10.66M (42%)
Prior 7-Day Average $3.59M
Calls: $2.06M (58%)
Puts: $1.52M (42%)
Current vs Prior 7-Day Avg +43.27%
Calls: -50.25%
Puts: +169.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 2.21
Prior (07/22) 0.85
Current vs Prior +160.87%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +195.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 3,437
Calls: 1,697 (49%)
Puts: 1,740 (51%)
Prior (07/22) 3,269
Calls: 1,434 (44%)
Puts: 1,835 (56%)
Current vs Prior +5.14%
Prior 7-Day Total 34,168
Calls: 17,410 (51%)
Puts: 16,758 (49%)
Prior 7-Day Average 4,881
Calls: 2,487 (51%)
Puts: 2,394 (49%)
Current vs Prior 7-Day Avg -29.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.99% | 15.08%
Prior 12.21% | 15.26%
Current vs Prior -1.81% | -1.19%
Prior 7-Day Avg 8.75% | 14.50%
Current vs 7-Day Avg +37.02% | +4.05%
Prior 7-Day Eod 12.21% | 15.26%
Current vs 7-Day Eod -1.81% | -1.19%
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

Strong bearish conviction with 80% of dollar volume in puts ($4.11M) vs calls ($1.03M). Massive premium surge with dollar volume up 196% vs prior. Unusually high activity with volume up 282% vs prior - elevated interest. Extreme bearish P/C ratio of 2.21 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 6.6%, best 4.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2177.9081.20$79.554.1%50.78278
$620.00Aug 2163.3066.60$64.955.1%10.7114
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 2161.2065.10$63.156.2%20.6629
$700.00Aug 2155.0058.70$56.856.5%10.62--
$680.00Aug 2143.0046.70$44.858.2%60.545
$670.00Aug 2137.5041.20$39.359.4%50.499

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. 5 found (avg delta 0.66, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2177.9081.20$79.554.1%50.78278
$620.00Aug 2163.3066.60$64.955.1%10.7114
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 2161.2065.10$63.156.2%20.6629
$700.00Aug 2155.0058.70$56.856.5%10.62--
$680.00Aug 2143.0046.70$44.858.2%60.545

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 609, top 236)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 216.009.80$7.9048.1%510.1721
$750.00Aug 217.5011.50$9.5042.1%110.2041
$710.00Aug 2117.1021.30$19.2021.9%100.34176
$600.00Aug 2177.9081.20$79.554.1%50.78278
$680.00Aug 2129.0032.60$30.8011.7%40.4691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2132.5036.30$34.4011.0%2360.45204
$620.00Aug 2116.6020.70$18.6522.0%1530.2971
$610.00Aug 2115.0017.50$16.2515.4%1090.2612
$680.00Aug 2143.0046.70$44.858.2%60.545
$630.00Aug 2120.1024.00$22.0517.7%50.33--

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. 18 found (best R:R 5.25, avg 2.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$760.00Aug 21$1.60$8.40$1.605.25$751.60
$720.00$730.00Aug 21$1.70$8.30$1.704.88$721.70
$740.00$750.00Aug 21$1.95$8.05$1.954.13$741.95
$730.00$740.00Aug 21$2.70$7.30$2.702.70$732.70
$710.00$720.00Aug 21$3.35$6.65$3.351.99$713.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$590.00Aug 21$1.85$8.15$1.854.41$598.15
$590.00$570.00Aug 21$3.95$16.05$3.954.06$586.05
$620.00$610.00Aug 21$2.40$7.60$2.403.17$617.60
$610.00$600.00Aug 21$2.90$7.10$2.902.45$607.10
$630.00$620.00Aug 21$3.40$6.60$3.401.94$626.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 2.70, avg 0.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$620.00Aug 21$14.60$14.60$5.402.70$614.60
$620.00$680.00Aug 21$34.15$34.15$25.851.32$654.15
$680.00$710.00Aug 21$11.60$11.60$18.400.63$691.60
$710.00$720.00Aug 21$3.35$3.35$6.650.50$713.35
$730.00$740.00Aug 21$2.70$2.70$7.300.37$732.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$710.00$700.00Aug 21$6.30$6.30$3.701.70$703.70
$700.00$680.00Aug 21$12.00$12.00$8.001.50$688.00
$680.00$670.00Aug 21$5.50$5.50$4.501.22$674.50
$670.00$660.00Aug 21$4.95$4.95$5.050.98$665.05
$660.00$640.00Aug 21$8.55$8.55$11.450.75$651.45

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. 4 found (cheapest 11.38% of stock, avg 12.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$680.00Aug 21$30.80$44.85$75.65$604.35$755.6511.38%
$710.00Aug 21$19.20$63.15$82.35$627.65$792.3512.38%
$620.00Aug 21$64.95$18.65$83.60$536.40$703.6012.57%
$600.00Aug 21$79.55$13.35$92.90$507.10$692.9013.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.53% of stock, avg 6.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$740.00$620.00Aug 21$11.45$18.65$30.10$589.90$770.10
$730.00$620.00Aug 21$14.15$18.65$32.80$587.20$762.80
$740.00$630.00Aug 21$11.45$22.05$33.50$596.50$773.50
$720.00$620.00Aug 21$15.85$18.65$34.50$585.50$754.50
$730.00$630.00Aug 21$14.15$22.05$36.20$593.80$766.20
$740.00$640.00Aug 21$11.45$25.85$37.30$602.70$777.30
$710.00$620.00Aug 21$19.20$18.65$37.85$582.15$747.85
$720.00$630.00Aug 21$15.85$22.05$37.90$592.10$757.90
$730.00$640.00Aug 21$14.15$25.85$40.00$600.00$770.00
$710.00$630.00Aug 21$19.20$22.05$41.25$588.75$751.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 12.79, avg credit $9.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/590600/620Aug 21$18.55$1.4512.79$571.45$618.55
670/680710/720Aug 21$8.85$1.157.70$671.15$718.85
660/670710/720Aug 21$8.30$1.704.88$661.70$718.30
670/680730/740Aug 21$8.20$1.804.56$671.80$738.20
680/700710/720Aug 21$15.35$4.653.30$684.65$725.35
660/670730/740Aug 21$7.65$2.353.26$662.35$737.65
670/680740/750Aug 21$7.45$2.552.92$672.55$747.45
680/700730/740Aug 21$14.70$5.302.77$685.30$744.70
670/680720/730Aug 21$7.20$2.802.57$672.80$727.20
630/640710/720Aug 21$7.15$2.852.51$632.85$717.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 27.57, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$740.00$750.00$760.00Aug 21$0.35$9.6527.57
$730.00$740.00$750.00Aug 21$0.75$9.2512.33
$710.00$720.00$730.00Aug 21$1.65$8.355.06
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Aug 21$0.40$9.6024.00
$660.00$670.00$680.00Aug 21$0.55$9.4517.18
$610.00$620.00$630.00Aug 21$1.00$9.009.00
$590.00$600.00$610.00Aug 21$1.05$8.958.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-7.60, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$710.001:2Aug 21-$7.60$22.40
$750.00$760.001:2Aug 21-$6.30$3.70
$740.00$750.001:2Aug 21-$7.55$2.45
$730.00$740.001:2Aug 21-$8.75$1.25
$620.00$680.001:2Aug 21$3.35$56.65
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$590.00$570.001:2Aug 21-$3.60$16.40
$660.00$640.001:2Aug 21-$17.30$2.70
$600.00$590.001:2Aug 21-$9.65$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.36%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Aug 21$29.000.462.2%4.36%6.61%491
$710.00Aug 21$17.100.346.8%2.57%9.33%10176
$720.00Aug 21$14.900.308.3%2.24%10.51%1--
$730.00Aug 21$12.600.279.8%1.89%11.66%1105
$740.00Aug 21$9.500.2311.3%1.43%12.70%3--
$750.00Aug 21$7.500.2012.8%1.13%13.90%1141
$760.00Aug 21$6.000.1714.3%0.90%15.18%5121

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, 196 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 $590.00 03-19 call last traded $121.00 on 06/10 (now $134.50/$137.70) — try a limit near $134.50. Also watch the $600.00 09-18 call last traded $63.80 on 07/17 (now $86.00/$89.40) — try a limit near $86.00; the $600.00 08-21 call last traded $70.00 on 07/17 (now $77.90/$81.20) — try a limit near $77.90. Most tradeable put: the $710.00 08-21 put last traded $61.50 on 07/10 (now $61.20/$65.10) — try a limit near $61.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Aug 21$33.50$37.20$35.35$28.76 07/17$26.45–$86.50$33.50--
$670.00Sep 18$44.40$48.00$46.20$39.15 07/17$35.55–$94.75$44.40--
$670.00Dec 18$72.00$75.90$73.95$67.35 07/15$61.00–$119.50$72.00--
$670.00Mar 19$92.00$95.90$93.95$106.58 07/09$79.40–$139.20$93.95--
$670.00Jun 17$108.50$113.50$111.00$100.00 07/17$95.75–$155.50$108.50--
$660.00Aug 21$38.50$42.30$40.40$34.60 07/17$30.55–$93.40$38.50--
$660.00Sep 18$49.20$53.00$51.10$44.26 07/17$40.00–$101.25$49.20--
$660.00Dec 18$77.00$80.00$78.50$70.30 07/17$64.90–$125.45$77.00--
$660.00Mar 19$96.50$100.70$98.60$119.20 06/23$83.50–$144.70$98.60--
$660.00Jun 17$113.00$118.00$115.50$92.82 07/17$99.75–$161.00$113.00--
$680.00Aug 21$29.00$32.60$30.80$25.50 07/17$23.05–$79.60$29.0091
$680.00Sep 18$39.70$43.40$41.55$34.87 07/17$32.60–$88.45$39.70225
$680.00Dec 18$67.50$70.90$69.20$62.20 07/17$57.00–$113.90$67.50--
$680.00Mar 19$87.50$91.00$89.25$102.40 07/14$75.40–$133.75$89.25--
$680.00Jun 17$104.00$109.00$106.50$98.92 07/16$91.75–$150.25$104.00--
$650.00Aug 21$44.00$47.80$45.90$37.98 07/17$34.90–$100.75$44.00--
$650.00Sep 18$54.50$58.50$56.50$46.98 07/17$44.75–$108.30$54.50--
$650.00Dec 18$82.00$85.00$83.50$75.00 07/17$69.30–$131.50$82.00--
$650.00Mar 19$101.50$105.60$103.55$90.73 07/16$87.95–$150.40$101.50--
$650.00Jun 17$118.00$122.50$120.25$107.97 07/17$104.25–$166.50$118.00--
$690.00Aug 21$24.70$28.50$26.60$22.00 07/17$19.75–$73.55$24.70--
$690.00Sep 18$35.50$39.20$37.35$31.00 07/17$28.65–$82.20$35.50--
$690.00Dec 18$63.00$66.90$64.95$65.80 07/02$53.25–$108.40$64.95--
$690.00Mar 19$83.00$86.70$84.85$84.40 07/13$71.45–$128.55$84.4022
$690.00Jun 17$100.00$104.50$102.25$90.41 07/16$87.75–$145.25$100.00--
$640.00Aug 21$50.00$53.70$51.85$42.90 07/17$38.85–$108.15$50.00--
$640.00Sep 18$60.10$64.20$62.15$69.72 07/08$49.05–$115.10$62.15--
$640.00Dec 18$87.00$90.80$88.90$79.90 07/17$73.95–$137.90$87.00--
$640.00Mar 19$106.50$110.50$108.50$127.30 07/09$92.35–$156.35$108.50--
$640.00Jun 17$123.00$127.50$125.25$113.70 07/17$108.75–$172.25$123.00--
$700.00Aug 21$20.70$24.60$22.65$18.36 07/17$17.00–$67.30$20.70--
$700.00Sep 18$31.50$34.80$33.15$28.11 07/17$25.90–$76.50$31.50234
$700.00Dec 18$58.50$62.30$60.40$61.30 07/13$49.65–$102.80$60.40--
$700.00Mar 19$79.00$82.50$80.75$73.50 07/17$67.95–$123.30$79.00--
$700.00Jun 17$95.50$100.50$98.00$116.00 07/09$84.25–$140.25$98.00--
$630.00Aug 21$56.40$60.00$58.20$45.84 07/16$44.60–$115.80$56.40--
$630.00Sep 18$66.00$69.70$67.85$73.00 07/08$54.35–$122.40$67.8534
$630.00Dec 18$92.60$96.10$94.35$73.70 07/17$78.60–$144.35$92.60--
$630.00Mar 19$111.50$115.80$113.65$101.76 06/11$97.35–$162.40$111.50--
$630.00Jun 17$128.00$132.50$130.25$134.50 07/08$113.25–$178.00$130.25--
$710.00Aug 21$17.10$21.30$19.20$16.91 07/17$14.20–$61.80$17.10176
$710.00Sep 18$27.80$31.60$29.70$29.50 07/16$22.90–$70.80$29.50--
$710.00Dec 18$54.50$58.30$56.40$61.02 07/14$46.00–$97.90$56.40--
$710.00Mar 19$75.00$78.30$76.65$69.70 07/17$64.55–$76.65$75.00--
$620.00Aug 21$63.30$66.60$64.95$72.20 07/14$50.15–$124.10$64.9514
$620.00Sep 18$72.50$75.90$74.20$80.85 07/14$59.25–$130.20$74.20--
$620.00Dec 18$98.10$102.30$100.20$101.58 07/02$83.90–$151.65$100.20--
$620.00Mar 19$117.50$120.60$119.05$106.50 07/16$102.30–$168.80$117.50--
$720.00Aug 21$14.90$16.80$15.85$14.20 07/17$12.20–$56.35$14.90--
$720.00Sep 18$24.60$28.30$26.45$22.10 07/16$20.10–$65.80$24.60--
$720.00Dec 18$51.00$54.50$52.75$37.35 07/17$43.15–$92.95$51.00--
$720.00Mar 19$71.00$74.40$72.70$66.40 07/17$60.70–$113.30$71.00--
$720.00Jun 17$87.50$92.50$90.00$106.50 07/09$76.75–$130.65$90.00--
$610.00Aug 21$70.20$73.80$72.00$79.73 07/14$56.40–$132.05$72.00--
$610.00Sep 18$79.00$82.50$80.75$89.60 07/14$64.85–$137.65$80.75--
$610.00Dec 18$104.00$108.20$106.10$124.10 07/09$89.25–$157.90$106.10--
$610.00Mar 19$123.00$126.10$124.55$132.50 07/15$107.35–$174.95$124.55--
$610.00Jun 17$138.50$143.00$140.75$134.20 07/07$123.25–$190.00$138.50--
$730.00Aug 21$12.60$15.70$14.15$11.39 07/17$10.25–$51.60$12.60105
$730.00Dec 18$47.50$50.90$49.20$42.10 07/16$39.75–$87.90$47.50--
$730.00Mar 19$67.00$70.90$68.95$62.90 07/17$57.50–$68.95$67.002
$600.00Aug 21$77.90$81.20$79.55$70.00 07/17$62.45–$140.50$77.90278
$600.00Sep 18$86.00$89.40$87.70$63.80 07/17$71.25–$145.50$86.00184
$600.00Dec 18$110.10$114.40$112.25$116.92 07/14$94.75–$165.55$112.25--
$600.00Mar 19$128.50$131.80$130.15$138.08 07/02$112.65–$182.15$130.15--
$600.00Jun 17$144.00$148.50$146.25$149.30 07/13$128.25–$196.00$146.25--
$740.00Aug 21$9.50$13.40$11.45$11.60 07/17$8.45–$46.75$11.45--
$740.00Sep 18$18.70$22.60$20.65$20.00 07/15$15.90–$56.35$20.00--
$740.00Dec 18$43.60$47.90$45.75$32.96 07/17$37.05–$83.75$43.60--
$740.00Mar 19$63.50$67.00$65.25$58.90 07/17$54.30–$104.00$63.50--
$740.00Jun 17$80.00$85.00$82.50$115.01 06/25$70.00–$121.75$82.50--
$590.00Aug 21$85.90$89.00$87.45$76.17 07/17$69.25–$148.85$85.90--
$590.00Sep 18$93.70$97.10$95.40$109.20 05/20$77.40–$153.95$95.40--
$590.00Dec 18$116.50$120.70$118.60$92.82 07/17$100.65–$172.80$116.50--
$590.00Mar 19$134.50$137.70$136.10$121.00 06/10$118.20–$188.65$134.507
$590.00Jun 17$149.50$154.00$151.75$144.00 07/16$133.50–$202.50$149.50--
$750.00Aug 21$7.50$11.50$9.50$8.90 07/16$6.80–$42.25$8.9041
$750.00Dec 18$40.50$44.60$42.55$35.40 07/16$34.30–$79.15$40.50--
$580.00Aug 21$94.00$97.70$95.85$93.68 07/15$76.20–$157.80$94.00--
$580.00Sep 18$101.20$104.60$102.90$96.90 07/15$83.70–$162.00$101.20--
$580.00Dec 18$123.00$127.30$125.15$140.85 07/10$106.35–$180.20$125.15--
$580.00Mar 19$140.50$144.50$142.50$176.54 06/16$123.75–$195.70$142.50--
$760.00Aug 21$6.00$9.80$7.90$7.81 07/16$5.90–$38.20$7.8121
$760.00Sep 18$14.10$17.80$15.95$13.05 07/17$12.25–$47.35$14.1053
$760.00Dec 18$37.50$40.10$38.80$50.50 07/10$31.80–$74.95$38.80--
$760.00Mar 19$57.00$60.30$58.65$60.50 07/14$48.50–$95.40$58.65--
$760.00Jun 17$73.50$78.00$75.75$68.00 07/17$64.20–$113.00$73.50--
$570.00Aug 21$102.40$106.00$104.20$137.00 06/23$83.80–$166.75$104.20--
$570.00Sep 18$109.00$112.40$110.70$119.10 07/14$91.10–$170.90$110.70--
$570.00Mar 19$146.50$150.70$148.60$146.01 06/11$129.55–$202.55$146.50--
$560.00Sep 18$116.50$119.80$118.15$104.33 06/11$98.45–$179.50$116.50--
$560.00Dec 18$136.70$141.00$138.85$175.06 06/16$119.00–$195.50$138.85--
$560.00Mar 19$153.00$157.10$155.05$152.55 07/07$135.65–$209.60$153.00--
$780.00Dec 18$32.00$34.60$33.30--$32.75–$33.30$32.00158
$550.00Aug 21$119.50$123.70$121.60$131.58 07/13$99.95–$185.10$121.60--
$550.00Sep 18$125.40$128.80$127.10$182.15 06/25$106.00–$188.55$127.10--
$550.00Dec 18$144.00$148.10$146.05$136.05 07/07$126.00–$203.30$144.00--
$550.00Mar 19$160.30$163.60$161.95$206.88 06/18$141.75–$216.90$161.95--
$800.00Aug 21$1.70$5.00$3.35--$3.35–$3.93$1.7050
$440.00Jun 17$251.00$255.00$253.00--$253.00–$253.00—$251.002
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Aug 21$37.50$41.20$39.35$50.05 07/17$25.70–$55.80$39.359
$670.00Sep 18$47.40$51.00$49.20$57.30 07/16$33.00–$64.75$49.20--
$670.00Dec 18$70.00$73.70$71.85$58.70 06/23$53.35–$84.00$70.00--
$670.00Mar 19$85.00$88.80$86.90$82.40 07/10$67.50–$98.25$85.00--
$660.00Aug 21$32.50$36.30$34.40$44.24 07/17$22.10–$49.65$34.40204
$660.00Sep 18$42.40$46.00$44.20$54.70 07/17$30.05–$58.75$44.20138
$660.00Dec 18$64.50$68.60$66.55$55.90 06/24$49.55–$78.40$64.50--
$660.00Mar 19$79.70$83.70$81.70$90.26 07/16$63.20–$92.70$81.70--
$680.00Aug 21$43.00$46.70$44.85$57.55 07/16$29.15–$62.20$44.855
$680.00Sep 18$52.80$56.40$54.60$54.80 07/13$36.65–$70.95$54.60--
$680.00Dec 18$75.10$78.80$76.95$78.00 07/13$57.50–$89.95$76.95--
$680.00Mar 19$90.50$94.10$92.30$99.30 07/17$72.00–$103.90$92.30--
$680.00Jun 17$102.00$106.50$104.25$104.54 07/15$83.25–$115.25$104.25--
$650.00Aug 21$28.00$31.80$29.90$40.45 07/17$19.60–$44.15$29.90--
$650.00Sep 18$37.60$41.40$39.50$49.50 07/17$27.05–$52.65$39.50187
$650.00Dec 18$60.00$63.80$61.90$71.00 07/17$45.55–$72.95$61.90--
$650.00Mar 19$74.50$78.90$76.70$80.80 07/17$59.10–$87.20$76.70--
$650.00Jun 17$86.50$91.00$88.75$98.26 07/16$70.75–$99.25$88.75--
$690.00Aug 21$49.00$52.50$50.75$64.80 07/17$32.70–$69.15$50.75--
$690.00Sep 18$58.50$62.30$60.40$60.77 07/06$40.30–$77.15$60.40--
$690.00Dec 18$80.50$84.80$82.65$72.40 06/23$61.70–$96.00$80.50--
$690.00Mar 19$96.00$99.60$97.80$92.70 07/10$76.60–$109.85$96.00--
$640.00Aug 21$24.00$27.70$25.85$34.33 07/17$17.25–$39.15$25.85--
$640.00Sep 18$33.20$37.00$35.10$41.10 07/16$23.70–$47.75$35.10--
$640.00Dec 18$55.00$59.20$57.10$52.66 07/10$42.35–$67.60$55.00--
$640.00Mar 19$70.00$74.00$72.00$75.70 06/05$55.40–$82.10$72.00--
$700.00Aug 21$55.00$58.70$56.85$55.50 07/10$36.65–$76.15$55.50--
$700.00Sep 18$64.60$68.30$66.45$51.80 06/30$45.00–$83.45$64.60--
$700.00Dec 18$86.50$90.20$88.35$82.50 06/26$66.35–$102.40$86.50--
$700.00Mar 19$101.00$105.20$103.10$94.40 07/09$81.20–$115.90$101.00--
$630.00Aug 21$20.10$24.00$22.05$30.00 07/17$14.85–$33.90$22.05--
$630.00Sep 18$29.00$32.70$30.85$38.30 07/17$21.30–$42.85$30.85--
$630.00Dec 18$51.00$54.80$52.90$48.61 07/10$38.85–$62.60$51.00--
$630.00Mar 19$65.50$69.60$67.55$81.95 06/10$51.70–$77.20$67.55--
$710.00Aug 21$61.20$65.10$63.15$61.50 07/10$40.75–$83.70$61.5029
$710.00Sep 18$71.00$74.50$72.75$64.00 07/09$48.75–$90.50$71.00--
$710.00Dec 18$92.00$96.10$94.05$78.90 06/24$70.80–$109.60$92.00--
$620.00Aug 21$16.60$20.70$18.65$25.65 07/17$12.50–$28.95$18.6571
$620.00Sep 18$25.50$28.60$27.05$33.70 07/17$19.05–$37.25$27.05--
$620.00Dec 18$46.50$50.50$48.50$43.60 06/29$35.60–$58.40$46.50--
$620.00Mar 19$61.00$65.00$63.00$62.30 07/13$48.50–$72.05$62.30--
$720.00Aug 21$68.40$72.10$70.25$69.85 07/14$45.25–$91.25$69.85--
$720.00Sep 18$77.10$81.30$79.20$70.50 07/09$53.55–$98.25$77.10--
$720.00Dec 18$98.50$102.20$100.35$107.60 06/05$75.95–$116.10$100.35--
$720.00Mar 19$113.00$117.00$115.00$107.70 07/09$90.70–$129.25$113.00--
$610.00Aug 21$15.00$17.50$16.25$30.86 07/17$11.15–$24.40$16.2512
$610.00Sep 18$22.00$25.90$23.95$39.45 07/17$16.45–$33.55$23.95--
$610.00Dec 18$42.60$46.70$44.65$51.20 07/17$32.60–$53.45$44.65--
$610.00Mar 19$57.00$60.70$58.85$47.35 06/17$45.15–$67.60$57.007
$730.00Aug 21$75.50$79.70$77.60$68.80 07/09$50.20–$99.05$75.50--
$730.00Dec 18$104.50$108.60$106.55$92.10 07/01$80.95–$123.35$104.50--
$600.00Aug 21$11.30$15.40$13.35$19.03 07/17$9.45–$20.65$13.35--
$600.00Sep 18$19.00$22.80$20.90$24.50 07/15$14.95–$29.25$20.90538
$600.00Dec 18$39.00$43.00$41.00$47.00 07/17$29.80–$49.05$41.00--
$600.00Mar 19$53.00$56.70$54.85$54.50 07/07$41.80–$63.15$54.50--
$740.00Aug 21$83.50$87.00$85.25$101.68 07/17$55.30–$108.00$85.25--
$740.00Sep 18$91.50$95.20$93.35$68.00 06/22$64.15–$113.70$91.50--
$740.00Dec 18$111.50$115.30$113.40$94.70 06/24$86.25–$130.45$111.50--
$740.00Mar 19$125.80$129.40$127.60$130.80 06/09$101.20–$142.85$127.60--
$590.00Aug 21$10.30$12.70$11.50$15.22 07/17$8.10–$17.40$11.50--
$590.00Sep 18$16.20$20.20$18.20$16.83 07/10$12.75–$25.55$16.83--
$590.00Dec 18$35.40$39.50$37.45$47.10 05/22$27.40–$45.00$37.45--
$750.00Aug 21$91.70$95.30$93.50$91.00 07/10$61.00–$116.35$91.70--
$580.00Aug 21$7.00$11.30$9.15$14.35 07/16$6.95–$15.00$9.15--
$580.00Sep 18$13.60$17.80$15.70$16.77 07/13$11.10–$22.55$15.70--
$580.00Dec 18$32.00$36.20$34.10$38.10 07/08$24.50–$41.00$34.10--
$580.00Mar 19$45.00$48.90$46.95$48.10 06/04$36.05–$54.55$46.95--
$760.00Aug 21$100.00$103.70$101.85$138.50 07/17$66.60–$125.25$101.85--
$760.00Mar 19$138.50$142.50$140.50$150.80 05/22$112.35–$156.90$140.50--
$570.00Aug 21$5.60$9.50$7.55$10.24 07/15$5.85–$12.50$7.55--
$570.00Sep 18$11.50$15.50$13.50$19.80 07/07$9.85–$19.40$13.5013
$570.00Dec 18$29.00$33.00$31.00$27.63 06/24$22.75–$37.55$29.00--
$570.00Mar 19$41.50$45.70$43.60$38.60 07/01$33.30–$50.65$41.50--
$560.00Aug 21$4.00$8.20$6.10$10.01 07/16$4.75–$10.10$6.10--
$560.00Sep 18$9.50$13.70$11.60$13.60 07/06$8.80–$16.85$11.60--
$560.00Dec 18$26.10$30.10$28.10$25.19 06/24$20.50–$34.15$26.10--
$560.00Mar 19$38.00$42.40$40.20$35.65 06/26$30.65–$46.70$38.00--
$780.00Aug 21$117.50$121.10$119.30$115.50 07/10$79.05–$143.55$117.50--
$780.00Sep 18$123.00$127.10$125.05$88.10 06/17$87.35–$147.30$123.00--
$780.00Mar 19$152.50$156.60$154.55$122.90 06/17$123.95–$171.60$152.50--
$550.00Aug 21$3.00$7.10$5.05$8.05 07/16$4.20–$8.40$5.05--
$550.00Sep 18$8.50$12.00$10.25$14.68 07/17$7.45–$14.55$10.25395
$550.00Dec 18$23.40$27.40$25.40$29.20 07/16$18.45–$30.90$25.40--
$550.00Mar 19$35.00$39.20$37.10$28.00 06/25$28.30–$43.15$35.00--
$540.00Aug 21$2.00$6.10$4.05$7.00 07/16$3.55–$7.35$4.05--
$540.00Sep 18$6.50$10.50$8.50$11.20 07/16$6.65–$12.50$8.50--
$540.00Dec 18$20.70$25.00$22.85$15.32 06/17$16.80–$27.90$20.70--
$540.00Mar 19$32.00$36.30$34.15$33.00 07/02$26.10–$39.65$33.00--
$800.00Sep 18$140.30$144.30$142.30--$142.30–$142.30—$140.30108
$530.00Aug 21$1.00$5.30$3.15$5.50 07/17$2.78–$5.90$3.15--
$530.00Sep 18$5.50$9.50$7.50$9.43 07/17$5.75–$10.75$7.50--
$530.00Dec 18$18.40$22.90$20.65$14.90 06/25$14.95–$25.05$18.40--
$520.00Aug 21$0.50$4.60$2.55$4.60 07/16$2.50–$4.75$2.55--
$520.00Sep 18$4.70$8.20$6.45$7.61 07/15$5.50–$9.45$6.45--
$520.00Dec 18$16.30$20.50$18.40$19.00 07/02$13.75–$22.60$18.40--
$520.00Mar 19$26.50$30.80$28.65$22.90 06/17$21.85–$33.30$26.50--
$510.00Aug 21$0.05$4.00$2.03$3.58 07/16$2.03–$4.05$2.03--
$510.00Sep 18$3.30$7.40$5.35$5.65 07/09$4.80–$7.90$5.35--
$500.00Aug 21$0.00$3.90$1.95$3.15 07/17$1.63–$3.55$1.95--
$500.00Sep 18$2.55$5.00$3.78$8.00 07/17$3.78–$6.65$3.78--

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 349
Total Puts 773
Put/Call Ratio 2.21
Net Difference -424

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,672
Total Puts 2,366
Average Put/Call Ratio 0.75
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