Tour v396
CMI
CUMMINS INC
$664.65 -0.06%
$664.00 (-0.10%)🌙
as of 07/25 02:01 AM
(7/23 18:21) ◀
|
Friday, July 24, 2026 (2:01am)
January 2026
|
▶ (7/27 18:20)
◀ 7/24 02:01 ▶

Option Volume

Detail
ℹ
Current (07/25) 535
Calls: 205 (38%)
Puts: 330 (62%)
Prior (07/23) 1,122
Calls: 349 (31%)
Puts: 773 (69%)
Current vs Prior -52.32%
Calls: -41.26% (Calls)
Puts: -57.31% (Puts)
Prior 7-Day Total 6,206
Calls: 3,197 (52%)
Puts: 3,009 (48%)
Prior 7-Day Average 886
Calls: 456 (52%)
Puts: 429 (48%)
Current vs Prior 7-Day Avg -39.66%
Calls: -55.11%
Puts: -23.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $2.50M
Calls: $1.28M (51%)
Puts: $1.23M (49%)
Prior (07/23) $5.14M
Calls: $1.03M (20%)
Puts: $4.11M (80%)
Current vs Prior -51.24%
Calls: +24.42%
Puts: -70.12%
Prior 7-Day Total $26.05M
Calls: $11.54M (44%)
Puts: $14.51M (56%)
Prior 7-Day Average $3.72M
Calls: $1.65M (44%)
Puts: $2.07M (56%)
Current vs Prior 7-Day Avg -32.70%
Calls: -22.58%
Puts: -40.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.61
Prior (07/23) 2.21
Current vs Prior -27.32%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +54.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 4,295
Calls: 2,500 (58%)
Puts: 1,795 (42%)
Prior (07/23) 3,437
Calls: 1,697 (49%)
Puts: 1,740 (51%)
Current vs Prior +24.96%
Prior 7-Day Total 32,550
Calls: 16,512 (51%)
Puts: 16,038 (49%)
Prior 7-Day Average 4,650
Calls: 2,358 (51%)
Puts: 2,291 (49%)
Current vs Prior 7-Day Avg -7.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.41% | 14.60%
Prior 11.99% | 15.08%
Current vs Prior -4.84% | -3.18%
Prior 7-Day Avg 9.88% | 14.77%
Current vs 7-Day Avg +15.53% | -1.17%
Prior 7-Day Eod 11.99% | 15.08%
Current vs 7-Day Eod -4.84% | -3.18%
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 51% vs prior. Below-average activity with volume down 52% vs prior. Extreme bearish P/C ratio of 1.61 - heavy put buying. P/C ratio dropping 27% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 7 of results (avg 7.5%, best 3.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2175.5078.20$76.853.5%160.79275
$660.00Aug 2136.0039.20$37.608.5%20.54--
$670.00Aug 2131.2034.10$32.658.9%130.49135
$680.00Aug 2126.7029.30$28.009.3%50.4592
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2154.3057.60$55.955.9%10.63--
$680.00Aug 2142.1045.40$43.757.5%40.555
$670.00Aug 2136.5040.00$38.259.2%60.5013

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 0.60, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2175.5078.20$76.853.5%160.79275
$660.00Aug 2136.0039.20$37.608.5%20.54--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2154.3057.60$55.955.9%10.63--
$680.00Aug 2142.1045.40$43.757.5%40.555
$670.00Aug 2136.5040.00$38.259.2%60.5013

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 81, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2175.5078.20$76.853.5%160.79275
$670.00Aug 2131.2034.10$32.658.9%130.49135
$750.00Aug 216.6010.00$8.3041.0%90.1945
$680.00Aug 2126.7029.30$28.009.3%50.4592
$740.00Aug 218.5011.50$10.0030.0%50.2228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 2136.5040.00$38.259.2%60.5013
$580.00Aug 216.909.80$8.3534.7%50.1650
$610.00Aug 2113.4016.10$14.7518.3%50.25116
$680.00Aug 2142.1045.40$43.757.5%40.555
$520.00Aug 211.153.60$2.38102.9%10.05--

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 36.04, avg 5.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$800.00$850.00Aug 21$1.35$48.65$1.3536.04$801.35
$770.00$800.00Aug 21$2.62$27.38$2.6210.45$772.62
$750.00$770.00Aug 21$2.70$17.30$2.706.41$752.70
$740.00$750.00Aug 21$1.70$8.30$1.704.88$741.70
$700.00$740.00Aug 21$10.45$29.55$10.452.83$710.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$520.00Aug 21$1.77$28.23$1.7715.95$548.23
$580.00$570.00Aug 21$1.30$8.70$1.306.69$578.70
$570.00$550.00Aug 21$2.90$17.10$2.905.90$567.10
$610.00$580.00Aug 21$6.40$23.60$6.403.69$603.60
$620.00$610.00Aug 21$2.75$7.25$2.752.64$617.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.89, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$660.00Aug 21$39.25$39.25$20.751.89$639.25
$660.00$670.00Aug 21$4.95$4.95$5.050.98$664.95
$670.00$680.00Aug 21$4.65$4.65$5.350.87$674.65
$680.00$700.00Aug 21$7.55$7.55$12.450.61$687.55
$700.00$740.00Aug 21$10.45$10.45$29.550.35$710.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$680.00Aug 21$12.20$12.20$7.801.56$687.80
$680.00$670.00Aug 21$5.50$5.50$4.501.22$674.50
$670.00$640.00Aug 21$13.80$13.80$16.200.85$656.20
$640.00$620.00Aug 21$6.95$6.95$13.050.53$633.05
$620.00$610.00Aug 21$2.75$2.75$7.250.38$617.25

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 10.67% of stock, avg 10.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Aug 21$32.65$38.25$70.90$599.10$740.9010.67%
$680.00Aug 21$28.00$43.75$71.75$608.25$751.7510.80%
$700.00Aug 21$20.45$55.95$76.40$623.60$776.4011.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.31% of stock, avg 5.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$750.00$570.00Aug 21$8.30$7.05$15.35$554.65$765.35
$750.00$580.00Aug 21$8.30$8.35$16.65$563.35$766.65
$740.00$570.00Aug 21$10.00$7.05$17.05$552.95$757.05
$740.00$580.00Aug 21$10.00$8.35$18.35$561.65$758.35
$750.00$610.00Aug 21$8.30$14.75$23.05$586.95$773.05
$740.00$610.00Aug 21$10.00$14.75$24.75$585.25$764.75
$750.00$620.00Aug 21$8.30$17.50$25.80$594.20$775.80
$700.00$570.00Aug 21$20.45$7.05$27.50$542.50$727.50
$740.00$620.00Aug 21$10.00$17.50$27.50$592.50$767.50
$700.00$580.00Aug 21$20.45$8.35$28.80$551.20$728.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 3.35, avg credit $11.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
610/620660/670Aug 21$7.70$2.303.35$612.30$667.70
680/700750/770Aug 21$14.90$5.102.92$685.10$764.90
610/620670/680Aug 21$7.40$2.602.85$612.60$677.40
620/640680/700Aug 21$14.50$5.502.64$625.50$694.50
670/680740/750Aug 21$7.20$2.802.57$672.80$747.20
640/670680/700Aug 21$21.35$8.652.47$648.65$701.35
550/570600/660Aug 21$42.15$17.852.36$527.85$642.15
680/700740/750Aug 21$13.90$6.102.28$686.10$753.90
520/550600/660Aug 21$41.02$18.982.16$508.98$641.02
570/580600/660Aug 21$40.55$19.452.08$539.45$640.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 32.33, cheapest $0.30)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Aug 21$0.30$9.7032.33
PUTS (0)
No puts found

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 $-0.28, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$800.00$850.001:2Aug 21-$0.28$49.72
$770.00$800.001:2Aug 21-$0.36$29.64
$750.00$770.001:2Aug 21-$2.90$17.10
$680.00$700.001:2Aug 21-$12.90$7.10
$740.00$750.001:2Aug 21-$6.60$3.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$520.001:2Aug 21-$0.61$29.39
$610.00$580.001:2Aug 21-$1.95$28.05
$670.00$640.001:2Aug 21-$10.65$19.35
$570.00$550.001:2Aug 21-$1.25$18.75
$640.00$620.001:2Aug 21-$10.55$9.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.69%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$31.200.490.8%4.69%5.50%13135
$680.00Aug 21$26.700.452.3%4.02%6.33%592
$700.00Aug 21$19.200.365.3%2.89%8.21%131
$740.00Aug 21$8.500.2211.3%1.28%12.62%528
$750.00Aug 21$6.600.1912.8%0.99%13.83%945
$770.00Aug 21$3.700.1415.8%0.56%16.41%195
$800.00Aug 21$1.450.0820.4%0.22%20.58%251

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 $560.00 09-18 call last traded $104.33 on 06/11 (now $114.70/$118.20) — try a limit near $114.70. Also watch the $600.00 08-21 call last traded $70.00 on 07/17 (now $75.50/$78.20) — try a limit near $75.50; the $600.00 09-18 call last traded $63.80 on 07/17 (now $84.00/$87.60) — try a limit near $84.00. Most tradeable put: the $680.00 03-19 put last traded $99.30 on 07/17 (now $89.70/$93.40) — try a limit near $91.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Aug 21$36.00$39.20$37.60$34.60 07/17$30.55–$79.45$36.00--
$660.00Sep 18$47.30$50.10$48.70$44.26 07/17$40.00–$87.45$47.30--
$660.00Dec 18$75.00$78.00$76.50$70.30 07/17$64.90–$113.05$75.00--
$660.00Mar 19$95.00$98.40$96.70$119.20 06/23$83.50–$132.45$96.70--
$660.00Jun 17$111.50$116.00$113.75$92.82 07/17$99.75–$148.75$111.50--
$670.00Aug 21$31.20$34.10$32.65$28.76 07/17$26.45–$72.85$31.20135
$670.00Sep 18$42.30$45.90$44.10$39.15 07/17$35.55–$81.15$42.30--
$670.00Dec 18$70.00$73.50$71.75$67.35 07/15$61.00–$107.50$70.00--
$670.00Mar 19$90.00$93.80$91.90$106.58 07/09$79.40–$127.20$91.90--
$670.00Jun 17$107.00$111.00$109.00$100.00 07/17$95.75–$143.25$107.00--
$650.00Aug 21$41.50$44.70$43.10$37.98 07/17$34.90–$86.70$41.50--
$650.00Sep 18$52.50$55.30$53.90$46.98 07/17$44.75–$93.95$52.50--
$650.00Dec 18$80.00$83.00$81.50$75.00 07/17$69.30–$119.05$80.00--
$650.00Mar 19$99.50$103.60$101.55$90.73 07/16$87.95–$137.90$99.50--
$650.00Jun 17$116.00$120.50$118.25$107.97 07/17$104.25–$154.00$116.00--
$680.00Aug 21$26.70$29.30$28.00$25.50 07/17$23.05–$66.60$26.7092
$680.00Sep 18$37.70$41.40$39.55$34.87 07/17$32.60–$75.25$37.70225
$680.00Dec 18$65.50$69.00$67.25$62.20 07/17$57.00–$102.05$65.50--
$680.00Mar 19$85.50$89.20$87.35$102.40 07/14$75.40–$121.70$87.35--
$680.00Jun 17$102.50$107.00$104.75$98.92 07/16$91.75–$138.25$102.50--
$640.00Aug 21$47.50$51.30$49.40$42.90 07/17$38.85–$93.80$47.50--
$640.00Sep 18$58.10$61.50$59.80$69.72 07/08$49.05–$100.95$59.80--
$640.00Dec 18$85.00$88.20$86.60$79.90 07/17$73.95–$125.10$85.00--
$640.00Mar 19$104.50$108.80$106.65$127.30 07/09$92.35–$143.90$106.65--
$640.00Jun 17$121.00$125.50$123.25$113.70 07/17$108.75–$159.25$121.00--
$690.00Aug 21$22.50$25.30$23.90$22.00 07/17$19.75–$60.45$22.50--
$690.00Sep 18$33.60$37.10$35.35$31.00 07/17$28.65–$69.55$33.60--
$690.00Dec 18$61.00$64.40$62.70$65.80 07/02$53.25–$96.55$62.70--
$690.00Mar 19$81.00$84.80$82.90$84.40 07/13$71.45–$116.55$82.90--
$690.00Jun 17$98.00$102.50$100.25$90.41 07/16$87.75–$133.25$98.00--
$630.00Aug 21$54.00$57.00$55.50$45.84 07/16$44.60–$101.35$54.00--
$630.00Sep 18$64.00$67.50$65.75$73.00 07/08$54.35–$108.35$65.7533
$630.00Dec 18$90.50$94.00$92.25$73.70 07/17$78.60–$131.30$90.50--
$630.00Mar 19$110.00$114.00$112.00$101.76 06/11$97.35–$149.90$110.00--
$630.00Jun 17$126.00$130.00$128.00$134.50 07/08$113.25–$165.25$128.00--
$700.00Aug 21$19.20$21.70$20.45$18.36 07/17$17.00–$54.95$19.2031
$700.00Sep 18$29.60$33.40$31.50$28.11 07/17$25.90–$64.00$29.60--
$700.00Dec 18$57.00$60.60$58.80$61.30 07/13$49.65–$91.25$58.80--
$700.00Mar 19$77.00$80.70$78.85$73.50 07/17$67.95–$111.60$77.00--
$700.00Jun 17$94.00$98.00$96.00$116.00 07/09$84.25–$128.50$96.00--
$620.00Aug 21$60.50$64.10$62.30$72.20 07/14$50.15–$109.00$62.30--
$620.00Sep 18$70.30$74.10$72.20$80.85 07/14$59.25–$115.60$72.20--
$620.00Dec 18$96.50$99.50$98.00$101.58 07/02$83.90–$137.95$98.00--
$620.00Mar 19$115.50$118.80$117.15$106.50 07/16$102.30–$155.90$115.50--
$710.00Aug 21$15.70$18.80$17.25$16.91 07/17$14.20–$49.55$16.91--
$710.00Sep 18$26.60$29.20$27.90$29.50 07/16$22.90–$58.85$27.90--
$710.00Dec 18$53.00$56.50$54.75$61.02 07/14$46.00–$86.55$54.7514
$710.00Mar 19$73.00$76.60$74.80$69.70 07/17$64.55–$76.65$73.0011
$610.00Aug 21$67.80$71.40$69.60$79.73 07/14$56.40–$117.00$69.60--
$610.00Sep 18$77.00$80.70$78.85$89.60 07/14$64.85–$123.05$78.85--
$610.00Dec 18$102.00$105.70$103.85$124.10 07/09$89.25–$144.65$103.85--
$610.00Mar 19$121.00$124.00$122.50$132.50 07/15$107.35–$162.05$122.50--
$610.00Jun 17$136.50$140.50$138.50$134.20 07/07$123.25–$176.75$136.50--
$720.00Aug 21$12.50$14.90$13.70$14.20 07/17$12.20–$44.60$13.70--
$720.00Sep 18$23.30$26.30$24.80$22.10 07/16$20.10–$53.85$23.30128
$720.00Dec 18$49.50$52.90$51.20$37.35 07/17$43.15–$81.70$49.50--
$720.00Mar 19$69.00$72.90$70.95$66.40 07/17$60.70–$102.15$69.0056
$720.00Jun 17$86.00$90.20$88.10$106.50 07/09$76.75–$119.25$88.10--
$600.00Aug 21$75.50$78.20$76.85$70.00 07/17$62.45–$125.25$75.50275
$600.00Sep 18$84.00$87.60$85.80$63.80 07/17$71.25–$130.95$84.00184
$600.00Dec 18$108.00$111.50$109.75$116.92 07/14$94.75–$151.65$109.75--
$600.00Mar 19$126.50$130.00$128.25$138.08 07/02$112.65–$168.50$128.25--
$600.00Jun 17$142.00$146.00$144.00$149.30 07/13$128.25–$182.75$144.00--
$730.00Aug 21$10.60$13.50$12.05$11.39 07/17$10.25–$40.00$11.39--
$730.00Dec 18$45.80$48.60$47.20$42.10 07/16$39.75–$77.35$45.80--
$730.00Mar 19$65.50$69.20$67.35$62.90 07/17$57.50–$68.95$65.504
$590.00Aug 21$83.50$87.10$85.30$76.17 07/17$69.25–$134.15$83.50--
$590.00Sep 18$91.90$94.60$93.25$109.20 05/20$77.40–$139.15$93.25--
$590.00Dec 18$114.50$118.40$116.45$92.82 07/17$100.65–$158.75$114.50--
$590.00Mar 19$132.50$135.60$134.05$121.00 06/10$118.20–$175.25$132.50--
$590.00Jun 17$147.50$151.50$149.50$144.00 07/16$133.50–$188.75$147.50--
$740.00Aug 21$8.50$11.50$10.00$11.60 07/17$8.45–$35.40$10.0028
$740.00Sep 18$17.20$20.80$19.00$20.00 07/15$15.90–$45.00$19.00--
$740.00Dec 18$42.50$46.00$44.25$32.96 07/17$37.05–$72.65$42.50--
$740.00Mar 19$62.00$65.50$63.75$58.90 07/17$54.30–$93.50$62.00--
$740.00Jun 17$78.50$83.00$80.75$115.01 06/25$70.00–$110.50$80.75--
$580.00Aug 21$91.70$95.50$93.60$93.68 07/15$76.20–$142.65$93.60--
$580.00Sep 18$99.40$102.40$100.90$96.90 07/15$83.70–$147.50$99.40--
$580.00Dec 18$121.00$123.90$122.45$140.85 07/10$106.35–$166.10$122.45--
$580.00Mar 19$138.50$142.60$140.55$176.54 06/16$123.75–$181.80$140.55--
$750.00Aug 21$6.60$10.00$8.30$8.90 07/16$6.80–$31.75$8.3045
$750.00Dec 18$39.00$42.10$40.55$35.40 07/16$34.30–$68.60$39.0018
$750.00Mar 19$58.50$61.40$59.95--$59.95–$59.95—$58.502
$570.00Aug 21$100.40$104.10$102.25$137.00 06/23$83.80–$151.85$102.25--
$570.00Sep 18$107.20$110.20$108.70$119.10 07/14$91.10–$155.80$108.70--
$570.00Mar 19$144.50$148.10$146.30$146.01 06/11$129.55–$188.70$146.01--
$760.00Aug 21$5.20$8.60$6.90$7.81 07/16$5.90–$27.95$6.90--
$760.00Sep 18$13.30$16.10$14.70$13.05 07/17$12.25–$37.25$13.30184
$760.00Dec 18$36.10$40.00$38.05$50.50 07/10$31.80–$64.80$38.0525
$760.00Mar 19$55.10$58.80$56.95$60.50 07/14$48.50–$85.00$56.95--
$760.00Jun 17$71.50$76.50$74.00$68.00 07/17$64.20–$102.50$71.50--
$560.00Sep 18$114.70$118.20$116.45$104.33 06/11$98.45–$164.55$114.70311
$560.00Dec 18$135.00$137.90$136.45$175.06 06/16$119.00–$181.00$136.45--
$560.00Mar 19$151.00$154.80$152.90$152.55 07/07$135.65–$195.70$152.55--
$770.00Aug 21$3.70$7.50$5.60--$5.60–$5.60—$3.7095
$550.00Aug 21$118.00$121.80$119.90$131.58 07/13$99.95–$170.05$119.90--
$550.00Sep 18$123.60$126.60$125.10$182.15 06/25$106.00–$173.45$125.10--
$550.00Dec 18$142.20$145.80$144.00$136.05 07/07$126.00–$188.65$142.20--
$550.00Mar 19$158.60$161.90$160.25$206.88 06/18$141.75–$202.80$160.25--
$780.00Dec 18$30.60$34.10$32.35--$32.35–$33.30$30.60162
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Aug 21$31.50$35.00$33.25$44.24 07/17$23.80–$49.65$33.25--
$660.00Sep 18$41.20$45.20$43.20$54.70 07/17$31.15–$58.75$43.20137
$660.00Dec 18$64.20$67.60$65.90$55.90 06/24$52.05–$78.40$64.20--
$660.00Mar 19$79.20$82.80$81.00$90.26 07/16$66.40–$92.70$81.00--
$670.00Aug 21$36.50$40.00$38.25$50.05 07/17$27.00–$55.80$38.2513
$670.00Sep 18$46.80$49.90$48.35$57.30 07/16$34.80–$64.75$48.35--
$670.00Dec 18$69.40$73.00$71.20$58.70 06/23$56.25–$84.00$69.40--
$670.00Mar 19$84.20$88.10$86.15$82.40 07/10$70.85–$98.25$84.2013
$650.00Aug 21$27.50$30.20$28.85$40.45 07/17$20.85–$44.15$28.85--
$650.00Sep 18$36.70$40.40$38.55$49.50 07/17$27.95–$52.65$38.55191
$650.00Dec 18$60.00$62.80$61.40$71.00 07/17$48.15–$72.95$61.40--
$650.00Mar 19$74.00$78.00$76.00$80.80 07/17$62.20–$87.20$76.00--
$650.00Jun 17$85.50$90.50$88.00$98.26 07/16$73.25–$99.25$88.00--
$680.00Aug 21$42.10$45.40$43.75$57.55 07/16$30.65–$62.20$43.755
$680.00Sep 18$53.00$55.70$54.35$54.80 07/13$38.80–$70.95$54.3572
$680.00Dec 18$74.80$78.40$76.60$78.00 07/13$60.50–$89.95$76.60--
$680.00Mar 19$89.70$93.40$91.55$99.30 07/17$75.35–$103.90$91.5572
$680.00Jun 17$101.10$106.00$103.55$104.54 07/15$86.75–$115.25$103.55--
$640.00Aug 21$22.60$26.30$24.45$34.33 07/17$17.95–$39.15$24.45--
$640.00Sep 18$33.00$36.00$34.50$41.10 07/16$24.75–$47.75$34.50--
$640.00Dec 18$55.50$58.30$56.90$52.66 07/10$44.40–$67.60$55.50--
$640.00Mar 19$69.00$73.20$71.10$75.70 06/05$58.20–$82.10$71.10--
$690.00Aug 21$48.00$51.30$49.65$64.80 07/17$34.85–$69.15$49.65--
$690.00Sep 18$58.10$61.10$59.60$60.77 07/06$42.85–$77.15$59.60--
$690.00Dec 18$80.30$83.90$82.10$72.40 06/23$65.00–$96.00$80.30--
$690.00Mar 19$95.20$98.60$96.90$92.70 07/10$80.05–$109.85$95.20--
$630.00Aug 21$19.20$22.10$20.65$30.00 07/17$15.55–$33.90$20.65--
$630.00Sep 18$29.00$32.00$30.50$38.30 07/17$21.95–$42.85$30.50--
$630.00Dec 18$50.20$53.70$51.95$48.61 07/10$40.65–$62.60$50.20--
$630.00Mar 19$64.50$68.60$66.55$81.95 06/10$54.30–$77.20$66.55--
$700.00Aug 21$54.30$57.60$55.95$55.50 07/10$39.25–$76.15$55.50--
$700.00Sep 18$63.50$67.10$65.30$51.80 06/30$47.55–$83.45$63.50--
$700.00Dec 18$86.00$89.70$87.85$82.50 06/26$69.60–$102.40$86.00--
$700.00Mar 19$100.80$104.80$102.80$94.40 07/09$84.90–$115.90$100.80--
$620.00Aug 21$16.00$19.00$17.50$25.65 07/17$13.40–$28.95$17.50201
$620.00Sep 18$25.40$28.30$26.85$33.70 07/17$19.50–$37.25$26.85--
$620.00Dec 18$45.90$49.60$47.75$43.60 06/29$37.30–$58.40$45.9012
$620.00Mar 19$60.20$63.80$62.00$62.30 07/13$50.70–$72.05$62.00--
$710.00Aug 21$61.00$64.40$62.70$61.50 07/10$43.85–$83.70$61.50--
$710.00Sep 18$70.60$73.80$72.20$64.00 07/09$52.15–$90.50$70.60--
$710.00Dec 18$92.00$95.50$93.75$78.90 06/24$74.60–$109.60$92.00--
$610.00Aug 21$13.40$16.10$14.75$30.86 07/17$11.75–$24.40$14.75116
$610.00Sep 18$22.10$24.80$23.45$39.45 07/17$17.00–$33.55$23.45--
$610.00Dec 18$42.50$45.50$44.00$51.20 07/17$34.20–$53.45$44.00--
$610.00Mar 19$56.00$59.60$57.80$47.35 06/17$47.20–$67.60$56.00--
$720.00Aug 21$68.00$71.70$69.85$69.85 07/14$48.75–$91.25$69.85--
$720.00Sep 18$77.50$80.30$78.90$70.50 07/09$57.25–$98.25$77.50--
$720.00Dec 18$98.60$101.70$100.15$107.60 06/05$79.85–$116.10$100.15--
$720.00Mar 19$112.70$116.10$114.40$107.70 07/09$95.05–$129.25$112.70--
$600.00Aug 21$10.60$14.10$12.35$19.03 07/17$9.45–$20.65$12.35--
$600.00Sep 18$19.00$21.80$20.40$24.50 07/15$15.00–$29.25$20.40528
$600.00Dec 18$38.40$41.90$40.15$47.00 07/17$31.35–$49.05$40.1523
$600.00Mar 19$52.00$55.70$53.85$54.50 07/07$43.80–$63.15$53.85--
$730.00Aug 21$76.20$79.20$77.70$68.80 07/09$54.30–$99.05$76.20--
$730.00Dec 18$104.50$108.10$106.30$92.10 07/01$85.10–$123.35$104.50--
$590.00Aug 21$8.60$11.90$10.25$15.22 07/17$8.10–$17.40$10.25--
$590.00Sep 18$16.20$19.30$17.75$16.83 07/10$12.75–$25.55$16.83--
$590.00Dec 18$34.30$38.50$36.40$47.10 05/22$28.45–$45.00$36.40--
$740.00Aug 21$83.50$87.00$85.25$101.68 07/17$59.90–$108.00$85.25--
$740.00Sep 18$91.40$95.20$93.30$68.00 06/22$68.20–$113.70$91.40--
$740.00Dec 18$111.10$115.00$113.05$94.70 06/24$90.80–$130.45$111.10--
$740.00Mar 19$126.00$129.10$127.55$130.80 06/09$105.85–$142.85$127.55--
$580.00Aug 21$6.90$9.80$8.35$14.35 07/16$7.60–$15.00$8.3550
$580.00Sep 18$13.70$17.00$15.35$16.77 07/13$11.15–$22.55$15.35--
$580.00Dec 18$31.30$35.00$33.15$38.10 07/08$25.90–$41.00$33.15--
$580.00Mar 19$44.10$48.20$46.15$48.10 06/04$37.50–$54.55$46.15--
$750.00Aug 21$92.20$95.30$93.75$91.00 07/10$65.90–$116.35$92.20--
$570.00Aug 21$5.50$8.60$7.05$10.24 07/15$5.85–$12.50$7.05--
$570.00Sep 18$11.40$14.70$13.05$19.80 07/07$9.85–$19.40$13.0513
$570.00Dec 18$28.30$31.70$30.00$27.63 06/24$23.50–$37.55$28.30--
$570.00Mar 19$40.50$44.70$42.60$38.60 07/01$34.55–$50.65$40.50--
$760.00Aug 21$100.70$103.80$102.25$138.50 07/17$72.15–$125.25$102.25--
$760.00Mar 19$138.30$142.40$140.35$150.80 05/22$117.10–$156.90$140.35--
$560.00Aug 21$3.90$7.00$5.45$10.01 07/16$5.10–$10.10$5.45--
$560.00Sep 18$9.80$12.60$11.20$13.60 07/06$8.85–$16.85$11.20--
$560.00Dec 18$25.60$29.00$27.30$25.19 06/24$21.20–$34.15$25.60--
$560.00Mar 19$37.00$41.50$39.25$35.65 06/26$32.05–$46.70$37.00--
$550.00Aug 21$2.90$5.40$4.15$8.05 07/16$4.15–$8.40$4.1530
$550.00Sep 18$8.00$11.00$9.50$14.68 07/17$7.45–$14.55$9.50--
$550.00Dec 18$22.10$26.60$24.35$29.20 07/16$19.05–$30.90$24.35--
$550.00Mar 19$34.00$38.20$36.10$28.00 06/25$29.45–$43.15$34.00--
$780.00Aug 21$118.00$121.50$119.75$115.50 07/10$86.20–$143.55$118.00--
$780.00Sep 18$123.30$127.40$125.35$88.10 06/17$93.70–$147.30$123.30--
$780.00Mar 19$153.50$155.70$154.60$122.90 06/17$129.10–$171.60$153.50--
$540.00Aug 21$1.85$4.90$3.38$7.00 07/16$3.38–$7.35$3.38--
$540.00Sep 18$6.40$9.50$7.95$11.20 07/16$6.65–$12.50$7.95--
$540.00Dec 18$20.00$23.90$21.95$15.32 06/17$17.35–$27.90$20.00--
$540.00Mar 19$31.00$35.30$33.15$33.00 07/02$27.00–$39.65$33.00--
$530.00Aug 21$0.70$4.20$2.45$5.50 07/17$2.45–$5.90$2.45--
$530.00Sep 18$5.10$8.60$6.85$9.43 07/17$5.75–$10.75$6.85--
$530.00Dec 18$17.50$21.60$19.55$14.90 06/25$15.50–$25.05$17.50--
$520.00Aug 21$1.15$3.60$2.38$4.60 07/16$2.38–$4.75$2.38--
$520.00Sep 18$4.60$7.10$5.85$7.61 07/15$5.70–$9.45$5.85--
$520.00Dec 18$15.50$19.50$17.50$19.00 07/02$14.05–$22.60$17.50--
$520.00Mar 19$25.50$29.60$27.55$22.90 06/17$22.50–$33.30$25.50--
$510.00Aug 21$0.10$3.70$1.90$3.58 07/16$1.90–$4.05$1.90--
$510.00Sep 18$3.70$6.50$5.10$5.65 07/09$4.80–$7.90$5.10203
$500.00Aug 21$0.00$3.30$1.65$3.15 07/17$1.63–$3.55$1.65--
$500.00Sep 18$2.65$5.30$3.97$8.00 07/17$3.78–$6.65$3.97--
$400.00Sep 18$0.25$3.10$1.68--$1.68–$1.68—$0.25116

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 205
Total Puts 330
Put/Call Ratio 1.61
Net Difference -125

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,197
Total Puts 3,009
Average Put/Call Ratio 1.04
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