Tour v422
CMI
CUMMINS INC
$661.84 -0.42%
$662.85 (+0.15%)🌙
as of 07/27 06:20 PM
(7/24 02:01) ◀
|
Monday, July 27, 2026 (6:20pm)
January 2026
|
▶ (7/28 18:25)
◀ 7/27 18:20 ▶

Option Volume

Detail
ℹ
Current (07/27) 398
Calls: 286 (72%)
Puts: 112 (28%)
Prior (07/24) 535
Calls: 205 (38%)
Puts: 330 (62%)
Current vs Prior -25.61%
Calls: +39.51% (Calls)
Puts: -66.06% (Puts)
Prior 7-Day Total 5,867
Calls: 2,658 (45%)
Puts: 3,209 (55%)
Prior 7-Day Average 838
Calls: 379 (45%)
Puts: 458 (55%)
Current vs Prior 7-Day Avg -52.51%
Calls: -24.68%
Puts: -75.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $4.02M
Calls: $3.66M (91%)
Puts: $367.6K (9%)
Prior (07/24) $2.50M
Calls: $1.28M (51%)
Puts: $1.23M (49%)
Current vs Prior +60.62%
Calls: +186.34%
Puts: -70.07%
Prior 7-Day Total $25.44M
Calls: $9.89M (39%)
Puts: $15.55M (61%)
Prior 7-Day Average $3.63M
Calls: $1.41M (39%)
Puts: $2.22M (61%)
Current vs Prior 7-Day Avg +10.68%
Calls: +158.64%
Puts: -83.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.39
Prior (07/24) 1.61
Current vs Prior -75.67%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -68.66%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 2,508
Calls: 956 (38%)
Puts: 1,552 (62%)
Prior (07/24) 4,295
Calls: 2,500 (58%)
Puts: 1,795 (42%)
Current vs Prior -41.61%
Prior 7-Day Total 31,059
Calls: 16,503 (53%)
Puts: 14,556 (47%)
Prior 7-Day Average 4,437
Calls: 2,357 (53%)
Puts: 2,079 (47%)
Current vs Prior 7-Day Avg -43.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.37% | 14.81%
Prior 11.41% | 14.60%
Current vs Prior -0.37% | +1.46%
Prior 7-Day Avg 10.99% | 15.00%
Current vs 7-Day Avg +3.42% | -1.23%
Prior 7-Day Eod 11.41% | 14.60%
Current vs 7-Day Eod -0.37% | +1.46%
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 bullish conviction with 91% of dollar volume in calls ($3.66M) vs puts ($367.6K). Elevated premium activity with dollar volume up 61% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (286 calls vs 112 puts). P/C ratio dropping 76% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 9 of results (avg 5.5%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2174.5077.20$75.853.6%40.77--
$590.00Aug 2182.4085.40$83.903.6%550.8136
$620.00Aug 2159.7062.40$61.054.4%40.7014
$640.00Aug 2146.4049.50$47.956.5%110.627
$650.00Aug 2140.2042.90$41.556.5%30.5899
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 2169.5072.10$70.803.7%10.73--
$710.00Aug 2162.0065.10$63.554.9%10.69--

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. 8 found (avg delta 0.68, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2182.4085.40$83.903.6%550.8136
$600.00Aug 2174.5077.20$75.853.6%40.77--
$620.00Aug 2159.7062.40$61.054.4%40.7014
$640.00Aug 2146.4049.50$47.956.5%110.627
$650.00Aug 2140.2042.90$41.556.5%30.5899
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$720.00Aug 2169.5072.10$70.803.7%10.73--
$710.00Aug 2162.0065.10$63.554.9%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 116, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Aug 2182.4085.40$83.903.6%550.8136
$640.00Aug 2146.4049.50$47.956.5%110.627
$710.00Aug 2114.5016.90$15.7015.3%80.31176
$700.00Aug 2117.5020.30$18.9014.8%50.3532
$740.00Aug 218.4010.40$9.4021.3%50.2133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Aug 216.608.60$7.6026.3%20.14--
$560.00Aug 215.307.20$6.2530.4%10.12--
$590.00Aug 219.0012.10$10.5529.4%10.19--
$620.00Aug 2116.4019.90$18.1519.3%10.30--
$630.00Aug 2120.1023.10$21.6013.9%10.34--

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 8.30, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$760.00$780.00Aug 21$2.15$17.85$2.158.30$762.15
$750.00$760.00Aug 21$1.10$8.90$1.108.09$751.10
$730.00$740.00Aug 21$1.45$8.55$1.455.90$731.45
$740.00$750.00Aug 21$2.25$7.75$2.253.44$742.25
$710.00$730.00Aug 21$4.85$15.15$4.853.12$714.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$570.00$560.00Aug 21$1.35$8.65$1.356.41$568.65
$590.00$570.00Aug 21$2.95$17.05$2.955.78$587.05
$620.00$590.00Aug 21$7.60$22.40$7.602.95$612.40
$630.00$620.00Aug 21$3.45$6.55$3.451.90$626.55
$710.00$630.00Aug 21$41.95$38.05$41.950.91$668.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 4.13, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$590.00$600.00Aug 21$8.05$8.05$1.954.13$598.05
$600.00$620.00Aug 21$14.80$14.80$5.202.85$614.80
$620.00$640.00Aug 21$13.10$13.10$6.901.90$633.10
$640.00$650.00Aug 21$6.40$6.40$3.601.78$646.40
$650.00$660.00Aug 21$5.10$5.10$4.901.04$655.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$720.00$710.00Aug 21$7.25$7.25$2.752.64$712.75
$710.00$630.00Aug 21$41.95$41.95$38.051.10$668.05
$630.00$620.00Aug 21$3.45$3.45$6.550.53$626.55
$620.00$590.00Aug 21$7.60$7.60$22.400.34$612.40
$590.00$570.00Aug 21$2.95$2.95$17.050.17$587.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 11.97% of stock, avg 12.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$620.00Aug 21$61.05$18.15$79.20$540.80$699.2011.97%
$710.00Aug 21$15.70$63.55$79.25$630.75$789.2511.97%
$590.00Aug 21$83.90$10.55$94.45$495.55$684.4514.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.32% of stock, avg 5.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$560.00Aug 21$15.70$6.25$21.95$538.05$731.95
$710.00$570.00Aug 21$15.70$7.60$23.30$546.70$733.30
$700.00$560.00Aug 21$18.90$6.25$25.15$534.85$725.15
$710.00$590.00Aug 21$15.70$10.55$26.25$563.75$736.25
$700.00$570.00Aug 21$18.90$7.60$26.50$543.50$726.50
$690.00$560.00Aug 21$22.45$6.25$28.70$531.30$718.70
$700.00$590.00Aug 21$18.90$10.55$29.45$560.55$729.45
$690.00$570.00Aug 21$22.45$7.60$30.05$539.95$720.05
$690.00$590.00Aug 21$22.45$10.55$33.00$557.00$723.00
$680.00$560.00Aug 21$26.85$6.25$33.10$526.90$713.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 65.67, avg credit $9.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/630640/650Aug 21$9.85$0.1565.67$620.15$649.85
560/570590/600Aug 21$9.40$0.6015.67$560.60$599.40
570/590600/620Aug 21$17.75$2.257.89$572.25$617.75
620/630650/660Aug 21$8.55$1.455.90$621.45$658.55
620/630660/670Aug 21$8.50$1.505.67$621.50$668.50
560/570600/620Aug 21$16.15$3.854.19$553.85$616.15
570/590620/640Aug 21$16.05$3.954.06$573.95$636.05
620/630670/680Aug 21$8.00$2.004.00$622.00$678.00
620/630680/690Aug 21$7.85$2.153.65$622.15$687.85
560/570640/650Aug 21$7.75$2.253.44$562.25$647.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$670.00$680.00$690.00Aug 21$0.15$9.8565.67
$690.00$700.00$710.00Aug 21$0.35$9.6527.57
$660.00$670.00$680.00Aug 21$0.50$9.5019.00
$600.00$620.00$640.00Aug 21$1.70$18.3010.76
$680.00$690.00$700.00Aug 21$0.85$9.1510.76
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. 9 found (best net $-2.95, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$780.001:2Aug 21-$1.75$18.25
$710.00$730.001:2Aug 21-$6.00$14.00
$740.00$750.001:2Aug 21-$4.90$5.10
$750.00$760.001:2Aug 21-$4.95$5.05
$730.00$740.001:2Aug 21-$7.95$2.05
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$620.00$590.001:2Aug 21-$2.95$27.05
$590.00$570.001:2Aug 21-$4.65$15.35
$570.00$560.001:2Aug 21-$4.90$5.10
$710.00$630.001:2Aug 21$20.35$59.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.53%, avg 2.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$30.000.491.2%4.53%5.77%2--
$680.00Aug 21$25.500.442.7%3.85%6.60%297
$690.00Aug 21$21.000.404.2%3.17%7.43%140
$700.00Aug 21$17.500.355.8%2.64%8.41%532
$710.00Aug 21$14.500.317.3%2.19%9.47%8176
$730.00Aug 21$9.500.2310.3%1.44%11.73%1106
$740.00Aug 21$8.400.2111.8%1.27%13.08%533
$750.00Aug 21$5.700.1713.3%0.86%14.18%254
$760.00Aug 21$4.800.1514.8%0.73%15.56%1--
$780.00Aug 21$2.500.1017.9%0.38%18.23%1--

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 901 vol/day, 200 traded recently)

CMI averages only 901 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 $740.00 06-17 call last traded $115.01 on 06/25 (now $77.50/$80.30) — try a limit near $78.90. Also watch the $590.00 08-21 call last traded $69.93 on 07/20 (now $82.40/$85.40) — try a limit near $82.40; the $620.00 08-21 call last traded $69.00 on 07/23 (now $59.70/$62.40) — try a limit near $61.05. Most tradeable put: the $650.00 03-19 put last traded $77.80 on 07/22 (now $75.90/$78.70) — try a limit near $77.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Aug 21$35.00$37.90$36.45$37.80 07/24$30.55–$79.45$36.4544
$660.00Sep 18$46.40$50.00$48.20$51.56 07/23$40.00–$87.45$48.20--
$660.00Dec 18$73.50$77.30$75.40$77.56 07/23$64.90–$113.05$75.40--
$660.00Mar 19$93.50$96.60$95.05$119.20 06/23$83.50–$132.45$95.05--
$660.00Jun 17$109.50$113.50$111.50$92.82 07/17$99.75–$148.75$109.50--
$670.00Aug 21$30.00$32.80$31.40$37.10 07/24$26.45–$72.85$31.40--
$670.00Sep 18$41.20$44.90$43.05$48.60 07/23$35.55–$81.15$43.05--
$670.00Dec 18$68.50$71.80$70.15$73.99 07/23$61.00–$107.50$70.15--
$670.00Mar 19$89.00$91.70$90.35$106.58 07/09$79.40–$127.20$90.35--
$670.00Jun 17$105.50$108.00$106.75$100.00 07/17$95.75–$143.25$105.50--
$650.00Aug 21$40.20$42.90$41.55$42.05 07/21$34.90–$86.70$41.5599
$650.00Sep 18$51.40$54.80$53.10$48.20 07/20$44.75–$93.95$51.4083
$650.00Dec 18$78.50$81.80$80.15$75.00 07/17$69.30–$119.05$78.50--
$650.00Mar 19$98.50$101.70$100.10$90.73 07/16$87.95–$137.90$98.50--
$650.00Jun 17$114.00$118.50$116.25$107.97 07/17$104.25–$154.00$114.00--
$680.00Aug 21$25.50$28.20$26.85$31.50 07/24$23.05–$66.60$26.8597
$680.00Sep 18$36.70$39.90$38.30$39.25 07/24$32.60–$75.25$38.30--
$680.00Dec 18$64.50$67.70$66.10$67.40 07/24$57.00–$102.05$66.10--
$680.00Mar 19$84.50$87.10$85.80$102.40 07/14$75.40–$121.70$85.80--
$680.00Jun 17$101.00$105.00$103.00$98.92 07/16$91.75–$138.25$101.00--
$640.00Aug 21$46.40$49.50$47.95$53.50 07/22$38.85–$93.80$47.957
$640.00Sep 18$57.00$60.10$58.55$63.85 07/22$49.05–$100.95$58.55--
$640.00Dec 18$83.50$87.30$85.40$89.23 07/23$73.95–$125.10$85.40--
$640.00Mar 19$103.50$106.40$104.95$127.30 07/09$92.35–$143.90$104.95--
$640.00Jun 17$119.00$123.50$121.25$113.70 07/17$108.75–$159.25$119.00--
$690.00Aug 21$21.00$23.90$22.45$25.50 07/21$19.75–$60.45$22.4540
$690.00Sep 18$32.40$35.70$34.05$31.00 07/20$28.65–$69.55$32.40--
$690.00Dec 18$60.00$63.30$61.65$63.20 07/24$53.25–$96.55$61.65--
$690.00Mar 19$80.00$81.70$80.85$87.10 07/24$71.45–$116.55$80.85--
$690.00Jun 17$96.50$99.50$98.00$86.50 07/20$87.75–$133.25$96.50--
$630.00Aug 21$52.90$55.60$54.25$59.30 07/22$44.60–$101.35$54.25--
$630.00Sep 18$63.00$66.40$64.70$68.92 07/24$54.35–$108.35$64.70--
$630.00Dec 18$89.00$92.80$90.90$73.70 07/17$78.60–$131.30$89.00--
$630.00Mar 19$108.00$112.30$110.15$107.10 07/21$97.35–$149.90$108.00--
$630.00Jun 17$124.00$128.00$126.00$134.50 07/08$113.25–$165.25$126.00--
$700.00Aug 21$17.50$20.30$18.90$22.00 07/24$17.00–$54.95$18.9032
$700.00Sep 18$28.50$32.00$30.25$33.00 07/23$25.90–$64.00$30.25--
$700.00Dec 18$56.00$59.00$57.50$59.00 07/24$49.65–$91.25$57.50--
$700.00Mar 19$76.00$79.10$77.55$79.30 07/24$67.95–$111.60$77.55--
$700.00Jun 17$92.50$95.40$93.95$98.00 07/24$84.25–$128.50$93.95--
$620.00Aug 21$59.70$62.40$61.05$69.00 07/23$50.15–$109.00$61.0514
$620.00Sep 18$69.30$71.80$70.55$75.62 07/24$59.25–$115.60$70.55--
$620.00Dec 18$94.50$98.40$96.45$101.58 07/02$83.90–$137.95$96.45--
$620.00Mar 19$113.50$117.20$115.35$112.30 07/21$102.30–$155.90$113.50--
$620.00Jun 17$129.50$132.50$131.00$134.60 07/24$118.25–$170.75$131.00--
$710.00Aug 21$14.50$16.90$15.70$20.80 07/23$14.20–$49.55$15.70176
$710.00Sep 18$25.30$28.20$26.75$24.40 07/20$22.90–$58.85$25.30--
$710.00Dec 18$52.00$55.00$53.50$55.00 07/24$46.00–$86.55$53.50--
$710.00Mar 19$72.00$75.00$73.50$75.00 07/24$64.55–$76.65$73.50--
$610.00Aug 21$66.50$70.00$68.25$79.73 07/14$56.40–$117.00$68.25--
$610.00Sep 18$75.70$79.20$77.45$82.37 07/24$64.85–$123.05$77.45--
$610.00Dec 18$100.10$104.10$102.10$124.10 07/09$89.25–$144.65$102.10--
$610.00Mar 19$119.00$122.80$120.90$132.50 07/15$107.35–$162.05$120.90--
$610.00Jun 17$134.50$139.00$136.75$134.20 07/07$123.25–$176.75$134.50--
$720.00Aug 21$11.50$14.40$12.95$16.32 07/23$12.20–$44.60$12.95--
$720.00Sep 18$22.10$24.20$23.15$23.60 07/24$20.10–$53.85$23.15--
$720.00Dec 18$48.50$51.40$49.95$52.50 07/24$43.15–$81.70$49.95--
$720.00Mar 19$68.00$70.60$69.30$71.30 07/24$60.70–$102.15$69.30--
$720.00Jun 17$84.50$88.30$86.40$106.50 07/09$76.75–$119.25$86.40--
$600.00Aug 21$74.50$77.20$75.85$75.60 07/24$62.45–$125.25$75.60--
$600.00Sep 18$82.60$86.10$84.35$87.20 07/24$71.25–$130.95$84.35--
$600.00Dec 18$106.00$110.30$108.15$98.26 07/20$94.75–$151.65$106.00--
$600.00Mar 19$125.10$128.60$126.85$138.08 07/02$112.65–$168.50$126.85--
$600.00Jun 17$139.50$144.00$141.75$143.18 07/21$128.25–$182.75$141.75--
$730.00Aug 21$9.50$12.20$10.85$13.90 07/23$10.25–$40.00$10.85106
$730.00Dec 18$44.50$47.80$46.15$48.70 07/22$39.75–$77.35$46.15--
$730.00Mar 19$64.10$67.60$65.85$65.80 07/24$57.50–$68.95$65.80--
$590.00Aug 21$82.40$85.40$83.90$69.93 07/20$69.25–$134.15$82.4036
$590.00Dec 18$112.50$116.20$114.35$114.50 07/21$100.65–$158.75$114.35--
$590.00Mar 19$131.00$134.50$132.75$137.08 07/23$118.20–$175.25$132.75--
$590.00Jun 17$145.50$149.80$147.65$148.78 07/21$133.50–$188.75$147.65--
$740.00Aug 21$8.40$10.40$9.40$10.45 07/24$8.45–$35.40$9.4033
$740.00Sep 18$16.20$19.50$17.85$20.00 07/21$15.90–$45.00$17.85--
$740.00Dec 18$41.00$44.60$42.80$43.85 07/21$37.05–$72.65$42.80--
$740.00Mar 19$60.50$64.00$62.25$64.00 07/24$54.30–$93.50$62.25--
$740.00Jun 17$77.50$80.30$78.90$115.01 06/25$70.00–$110.50$78.906
$580.00Aug 21$89.70$93.40$91.55$91.38 07/21$76.20–$142.65$91.38--
$580.00Sep 18$96.60$101.00$98.80$96.90 07/15$83.70–$147.50$96.90--
$580.00Dec 18$119.00$123.20$121.10$120.80 07/21$106.35–$166.10$120.80--
$580.00Mar 19$137.10$140.30$138.70$141.90 07/24$123.75–$181.80$138.70--
$750.00Aug 21$5.70$8.60$7.15$9.40 07/24$6.80–$31.75$7.1554
$750.00Dec 18$38.00$40.90$39.45$41.10 07/24$34.30–$68.60$39.45--
$750.00Mar 19$57.50$60.50$59.00$60.30 07/24$51.30–$61.85$59.00--
$570.00Aug 21$98.10$102.00$100.05$89.10 07/20$83.80–$151.85$98.10--
$570.00Sep 18$105.00$108.40$106.70$109.01 07/21$91.10–$155.80$106.70--
$570.00Dec 18$125.70$129.90$127.80$127.40 07/21$112.75–$173.40$127.40--
$570.00Mar 19$142.70$146.90$144.80$146.01 06/11$129.55–$188.70$144.80--
$760.00Aug 21$4.80$7.30$6.05$8.70 07/23$5.90–$27.95$6.05--
$760.00Sep 18$11.60$15.20$13.40$14.40 07/24$12.25–$37.25$13.40--
$760.00Dec 18$35.00$38.00$36.50$38.20 07/24$31.80–$64.80$36.50--
$760.00Mar 19$54.00$57.40$55.70$60.50 07/14$48.50–$85.00$55.7018
$760.00Jun 17$70.50$73.70$72.10$68.00 07/17$64.20–$102.50$70.50--
$560.00Sep 18$113.00$116.00$114.50$120.60 07/24$98.45–$164.55$114.50--
$560.00Dec 18$132.50$136.80$134.65$175.06 06/16$119.00–$181.00$134.65--
$560.00Mar 19$149.80$153.20$151.50$152.55 07/07$135.65–$195.70$151.50--
$770.00Aug 21$3.30$6.00$4.65$5.94 07/24$4.65–$24.80$4.65--
$770.00Mar 19$51.00$53.90$52.45$54.30 07/24$45.90–$55.70$52.45--
$550.00Aug 21$116.20$119.30$117.75$110.39 07/21$99.95–$170.05$116.20--
$550.00Sep 18$121.50$124.70$123.10$182.15 06/25$106.00–$173.45$123.10--
$550.00Dec 18$140.00$143.70$141.85$136.05 07/07$126.00–$188.65$140.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Aug 21$32.60$35.20$33.90$33.50 07/23$23.80–$49.65$33.50--
$660.00Sep 18$43.30$45.70$44.50$42.10 07/24$31.15–$58.75$43.30199
$660.00Dec 18$65.00$68.10$66.55$66.70 07/22$52.05–$78.40$66.55--
$660.00Mar 19$81.20$83.20$82.20$82.00 07/22$66.40–$92.70$82.00--
$670.00Aug 21$37.00$40.60$38.80$37.40 07/24$27.00–$55.80$37.40--
$670.00Sep 18$48.60$51.10$49.85$49.60 07/23$34.80–$64.75$49.60--
$670.00Dec 18$70.90$73.60$72.25$71.20 07/24$56.25–$84.00$71.20--
$670.00Mar 19$86.00$88.60$87.30$86.00 07/24$70.85–$98.25$86.00--
$650.00Aug 21$28.00$31.10$29.55$32.77 07/21$20.85–$44.15$29.55--
$650.00Sep 18$38.10$41.50$39.80$41.50 07/24$27.95–$52.65$39.80269
$650.00Dec 18$61.00$63.50$62.25$61.50 07/24$48.15–$72.95$61.50--
$650.00Mar 19$75.90$78.70$77.30$77.80 07/22$62.20–$87.20$77.3022
$650.00Jun 17$86.00$90.00$88.00$98.26 07/16$73.25–$99.25$88.00--
$680.00Aug 21$42.50$46.10$44.30$40.30 07/24$30.65–$62.20$42.50--
$680.00Sep 18$53.60$56.40$55.00$54.42 07/24$38.80–$70.95$54.42--
$680.00Dec 18$75.50$79.00$77.25$78.00 07/13$60.50–$89.95$77.25--
$680.00Mar 19$90.80$94.10$92.45$92.00 07/24$75.35–$103.90$92.00--
$680.00Jun 17$102.50$106.00$104.25$104.54 07/15$86.75–$115.25$104.25--
$640.00Aug 21$24.20$27.10$25.65$24.65 07/24$17.95–$39.15$24.65--
$640.00Sep 18$34.20$37.00$35.60$31.80 07/24$24.75–$47.75$34.2034
$640.00Dec 18$55.70$58.50$57.10$55.30 07/24$44.40–$67.60$55.70--
$640.00Mar 19$70.40$73.90$72.15$73.70 07/22$58.20–$82.10$72.15--
$690.00Aug 21$49.00$51.90$50.45$56.80 07/21$34.85–$69.15$50.45--
$690.00Sep 18$59.30$61.90$60.60$58.00 07/23$42.85–$77.15$59.30--
$690.00Dec 18$81.00$84.50$82.75$72.40 06/23$65.00–$96.00$81.00--
$690.00Mar 19$96.00$99.60$97.80$97.30 07/22$80.05–$109.85$97.30--
$630.00Aug 21$20.10$23.10$21.60$21.70 07/23$15.55–$33.90$21.60--
$630.00Sep 18$30.10$32.90$31.50$31.64 07/23$21.95–$42.85$31.50--
$630.00Dec 18$51.20$54.10$52.65$50.90 07/24$40.65–$62.60$51.20--
$630.00Mar 19$65.20$69.70$67.45$81.95 06/10$54.30–$77.20$67.45--
$700.00Aug 21$55.50$57.90$56.70$55.95 07/24$39.25–$76.15$55.95--
$700.00Sep 18$64.80$68.10$66.45$51.80 06/30$47.55–$83.45$64.80--
$700.00Dec 18$87.00$90.20$88.60$88.10 07/22$69.60–$102.40$88.10--
$700.00Mar 19$101.50$105.30$103.40$102.00 07/23$84.90–$115.90$102.00--
$620.00Aug 21$16.40$19.90$18.15$18.40 07/24$13.40–$28.95$18.15--
$620.00Sep 18$26.10$28.80$27.45$31.30 07/21$19.50–$37.25$27.45--
$620.00Dec 18$46.90$50.20$48.55$48.30 07/24$37.30–$58.40$48.30--
$620.00Mar 19$60.80$65.20$63.00$62.30 07/13$50.70–$72.05$62.30--
$710.00Aug 21$62.00$65.10$63.55$61.80 07/23$43.85–$83.70$62.00--
$710.00Sep 18$71.60$74.20$72.90$64.00 07/09$52.15–$90.50$71.60--
$710.00Dec 18$93.00$96.20$94.60$94.20 07/22$74.60–$109.60$94.20--
$710.00Mar 19$107.50$111.20$109.35$106.00 07/23$108.65–$122.70$107.50--
$610.00Aug 21$14.30$16.70$15.50$15.20 07/24$11.75–$24.40$15.20--
$610.00Sep 18$22.60$25.80$24.20$24.75 07/23$17.00–$33.55$24.20--
$610.00Dec 18$42.50$46.10$44.30$51.20 07/17$34.20–$53.45$44.30--
$610.00Mar 19$58.00$60.40$59.20$56.70 07/24$47.20–$67.60$58.00--
$720.00Aug 21$69.50$72.10$70.80$69.85 07/14$48.75–$91.25$69.85--
$720.00Sep 18$78.20$81.10$79.65$70.50 07/09$57.25–$98.25$78.20--
$720.00Dec 18$99.00$102.40$100.70$107.60 06/05$79.85–$116.10$100.70--
$720.00Mar 19$113.50$117.30$115.40$107.70 07/09$95.05–$129.25$113.50--
$600.00Aug 21$12.00$14.40$13.20$13.27 07/23$9.45–$20.65$13.20--
$600.00Sep 18$20.00$22.50$21.25$20.50 07/24$15.00–$29.25$20.50--
$600.00Dec 18$39.10$42.00$40.55$39.00 07/24$31.35–$49.05$39.10--
$600.00Mar 19$53.50$55.70$54.60$54.70 07/22$43.80–$63.15$54.60--
$730.00Aug 21$77.50$80.20$78.85$68.80 07/09$54.30–$99.05$77.50--
$730.00Dec 18$105.50$108.90$107.20$106.60 07/22$85.10–$123.35$106.60--
$590.00Aug 21$9.00$12.10$10.55$10.76 07/23$8.10–$17.40$10.55--
$590.00Sep 18$16.30$19.70$18.00$22.20 07/20$12.75–$25.55$18.00--
$590.00Mar 19$50.10$51.70$50.90$53.20 07/21$40.55–$58.55$50.90--
$740.00Aug 21$85.00$88.30$86.65$102.20 07/20$59.90–$108.00$86.65--
$740.00Sep 18$92.50$95.60$94.05$93.10 07/22$68.20–$113.70$93.10--
$740.00Dec 18$112.00$116.10$114.05$94.70 06/24$90.80–$130.45$112.00--
$740.00Mar 19$127.00$129.70$128.35$130.80 06/09$105.85–$142.85$128.35--
$580.00Aug 21$8.20$10.80$9.50$8.10 07/24$7.60–$15.00$8.20--
$580.00Sep 18$13.80$17.20$15.50$16.30 07/23$11.15–$22.55$15.50--
$580.00Dec 18$31.80$35.50$33.65$38.10 07/08$25.90–$41.00$33.65--
$580.00Mar 19$46.00$48.10$47.05$48.10 06/04$37.50–$54.55$47.05--
$750.00Aug 21$93.50$96.70$95.10$91.00 07/10$65.90–$116.35$93.50--
$750.00Sep 18$100.30$103.60$101.95$100.70 07/22$101.10–$105.25$100.70--
$570.00Aug 21$6.60$8.60$7.60$6.55 07/24$5.85–$12.50$6.60--
$570.00Sep 18$11.60$15.10$13.35$11.70 07/24$9.85–$19.40$11.70--
$570.00Dec 18$29.10$32.20$30.65$30.77 07/24$23.50–$37.55$30.65--
$570.00Mar 19$41.30$45.70$43.50$45.80 07/21$34.55–$50.65$43.50--
$760.00Aug 21$102.00$105.40$103.70$138.50 07/17$72.15–$125.25$103.70--
$760.00Sep 18$108.20$111.50$109.85$110.50 07/23$80.35–$130.20$109.85--
$560.00Aug 21$5.30$7.20$6.25$8.93 07/20$5.10–$10.10$6.25--
$560.00Sep 18$10.10$13.10$11.60$12.30 07/22$8.85–$16.85$11.60--
$560.00Dec 18$25.80$29.60$27.70$25.19 06/24$21.20–$34.15$25.80--
$560.00Mar 19$38.80$40.80$39.80$42.30 07/21$32.05–$46.70$39.80--
$550.00Aug 21$3.60$6.10$4.85$4.40 07/24$4.15–$8.40$4.40--
$550.00Sep 18$8.90$11.30$10.10$10.70 07/23$7.45–$14.55$10.10395
$550.00Dec 18$23.00$26.80$24.90$27.65 07/21$19.05–$30.90$24.90--
$550.00Mar 19$36.00$38.70$37.35$28.00 06/25$29.45–$43.15$36.00--
$780.00Aug 21$120.20$123.20$121.70$115.50 07/10$86.20–$143.55$120.20--
$780.00Sep 18$125.00$128.30$126.65$88.10 06/17$93.70–$147.30$125.00--
$780.00Mar 19$153.50$157.20$155.35$122.90 06/17$129.10–$171.60$153.50--
$540.00Aug 21$1.75$5.10$3.43$6.50 07/20$3.38–$7.35$3.43--
$540.00Sep 18$7.40$9.80$8.60$10.25 07/21$6.65–$12.50$8.60--
$540.00Dec 18$20.30$24.50$22.40$15.32 06/17$17.35–$27.90$20.30--
$540.00Mar 19$32.20$35.60$33.90$36.37 07/21$27.00–$39.65$33.90--
$530.00Aug 21$2.20$4.20$3.20$4.64 07/20$2.45–$5.90$3.20--
$530.00Sep 18$6.00$8.40$7.20$6.79 07/24$5.75–$10.75$6.79263
$530.00Dec 18$18.30$22.00$20.15$14.90 06/25$15.50–$25.05$18.30--
$800.00Aug 21$138.50$142.30$140.40$141.50 07/21$101.00–$162.25$140.40--
$800.00Sep 18$143.00$145.60$144.30$138.90 07/23$107.50–$165.60$143.00--
$800.00Mar 19$168.00$171.80$169.90$134.80 06/17$141.90–$186.80$168.00--
$520.00Aug 21$0.65$4.50$2.58$2.26 07/24$2.38–$4.75$2.26--
$520.00Sep 18$4.70$7.40$6.05$8.20 07/23$5.70–$9.45$6.05115
$520.00Dec 18$16.30$20.00$18.15$19.00 07/02$14.05–$22.60$18.15--
$520.00Mar 19$26.70$30.10$28.40$28.90 07/22$22.50–$33.30$28.40--

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 286
Total Puts 112
Put/Call Ratio 0.39
Net Difference 174

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,658
Total Puts 3,209
Average Put/Call Ratio 1.25
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