Tour v452
CMI
CUMMINS INC
$641.60 -3.06%
$640.84 (-0.12%)🌙
as of 07/28 06:25 PM
(7/27 18:20) ◀
|
Tuesday, July 28, 2026 (6:25pm)
January 2026
|
▶ (7/29 18:27)
◀ 7/28 18:25 ▶

Option Volume

Detail
ℹ
Current (07/28) 668
Calls: 156 (23%)
Puts: 512 (77%)
Prior (07/27) 398
Calls: 286 (72%)
Puts: 112 (28%)
Current vs Prior +67.84%
Calls: -45.45% (Calls)
Puts: +357.14% (Puts)
Prior 7-Day Total 5,199
Calls: 2,504 (48%)
Puts: 2,695 (52%)
Prior 7-Day Average 742
Calls: 357 (48%)
Puts: 385 (52%)
Current vs Prior 7-Day Avg -10.06%
Calls: -56.39%
Puts: +32.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $3.56M
Calls: $615.3K (17%)
Puts: $2.94M (83%)
Prior (07/27) $4.02M
Calls: $3.66M (91%)
Puts: $367.6K (9%)
Current vs Prior -11.59%
Calls: -83.17%
Puts: +700.17%
Prior 7-Day Total $25.68M
Calls: $12.28M (48%)
Puts: $13.40M (52%)
Prior 7-Day Average $3.67M
Calls: $1.75M (48%)
Puts: $1.91M (52%)
Current vs Prior 7-Day Avg -3.06%
Calls: -64.93%
Puts: +53.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 3.28
Prior (07/27) 0.39
Current vs Prior +738.10%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +197.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 4,191
Calls: 2,272 (54%)
Puts: 1,919 (46%)
Prior (07/27) 2,508
Calls: 956 (38%)
Puts: 1,552 (62%)
Current vs Prior +67.11%
Prior 7-Day Total 26,844
Calls: 14,467 (54%)
Puts: 12,377 (46%)
Prior 7-Day Average 3,834
Calls: 2,066 (54%)
Puts: 1,768 (46%)
Current vs Prior 7-Day Avg +9.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.21% | 14.25%
Prior 11.37% | 14.81%
Current vs Prior -1.37% | -3.79%
Prior 7-Day Avg 12.19% | 15.26%
Current vs 7-Day Avg -8.01% | -6.61%
Prior 7-Day Eod 11.37% | 14.81%
Current vs 7-Day Eod -1.37% | -3.79%
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 83% of dollar volume in puts ($2.94M) vs calls ($615.3K). Above-average activity with volume up 68% vs prior. Extreme bearish P/C ratio of 3.28 - heavy put buying. P/C ratio rising 738% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 7 of results (avg 6.0%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 21123.70127.40$125.552.9%10.92--
$610.00Aug 2150.7053.50$52.105.4%10.67--
$600.00Aug 2157.1060.60$58.855.9%60.71274
$630.00Aug 2138.5041.40$39.957.3%10.586
$640.00Aug 2133.2035.80$34.507.5%60.5312
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 21101.70105.20$103.453.4%20.863

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. 6 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Aug 21123.70127.40$125.552.9%10.92--
$600.00Aug 2157.1060.60$58.855.9%60.71274
$610.00Aug 2150.7053.50$52.105.4%10.67--
$630.00Aug 2138.5041.40$39.957.3%10.586
$640.00Aug 2133.2035.80$34.507.5%60.5312
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 21101.70105.20$103.453.4%20.863

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 96, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2157.1060.60$58.855.9%60.71274
$640.00Aug 2133.2035.80$34.507.5%60.5312
$670.00Aug 2119.4022.30$20.8513.9%50.39134
$700.00Aug 2110.8013.30$12.0520.7%30.2631
$660.00Aug 2123.6026.60$25.1012.0%20.4445
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Aug 2121.6025.10$23.3515.0%510.37--
$550.00Aug 214.307.90$6.1059.0%50.1330
$630.00Aug 2125.5029.10$27.3013.2%30.42--
$740.00Aug 21101.70105.20$103.453.4%20.863
$560.00Aug 215.509.40$7.4552.3%10.1528

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. 15 found (best R:R 7.00, avg 2.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$740.00Aug 21$1.25$8.75$1.257.00$731.25
$710.00$730.00Aug 21$3.25$16.75$3.255.15$713.25
$700.00$710.00Aug 21$2.20$7.80$2.203.55$702.20
$690.00$700.00Aug 21$2.50$7.50$2.503.00$692.50
$680.00$690.00Aug 21$2.95$7.05$2.952.39$682.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$560.00$550.00Aug 21$1.35$8.65$1.356.41$558.65
$600.00$560.00Aug 21$9.20$30.80$9.203.35$590.80
$620.00$600.00Aug 21$6.70$13.30$6.701.99$613.30
$630.00$620.00Aug 21$3.95$6.05$3.951.53$626.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 5.02, avg 1.00)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$520.00$600.00Aug 21$66.70$66.70$13.305.02$586.70
$600.00$610.00Aug 21$6.75$6.75$3.252.08$606.75
$610.00$630.00Aug 21$12.15$12.15$7.851.55$622.15
$630.00$640.00Aug 21$5.45$5.45$4.551.20$635.45
$640.00$650.00Aug 21$4.75$4.75$5.250.90$644.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$740.00$630.00Aug 21$76.15$76.15$33.852.25$663.85
$630.00$620.00Aug 21$3.95$3.95$6.050.65$626.05
$620.00$600.00Aug 21$6.70$6.70$13.300.50$613.30
$600.00$560.00Aug 21$9.20$9.20$30.800.30$590.80
$560.00$550.00Aug 21$1.35$1.35$8.650.16$558.65

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 10.48% of stock, avg 13.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$630.00Aug 21$39.95$27.30$67.25$562.75$697.2510.48%
$600.00Aug 21$58.85$16.65$75.50$524.50$675.5011.77%
$740.00Aug 21$5.35$103.45$108.80$631.20$848.8016.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.22% of stock, avg 5.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$690.00$550.00Aug 21$14.55$6.10$20.65$529.35$710.65
$690.00$560.00Aug 21$14.55$7.45$22.00$538.00$712.00
$680.00$550.00Aug 21$17.50$6.10$23.60$526.40$703.60
$680.00$560.00Aug 21$17.50$7.45$24.95$535.05$704.95
$670.00$550.00Aug 21$20.85$6.10$26.95$523.05$696.95
$670.00$560.00Aug 21$20.85$7.45$28.30$531.70$698.30
$660.00$550.00Aug 21$25.10$6.10$31.20$518.80$691.20
$690.00$600.00Aug 21$14.55$16.65$31.20$568.80$721.20
$660.00$560.00Aug 21$25.10$7.45$32.55$527.45$692.55
$680.00$600.00Aug 21$17.50$16.65$34.15$565.85$714.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 6.69, avg credit $9.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/630640/650Aug 21$8.70$1.306.69$621.30$648.70
620/630650/660Aug 21$8.60$1.406.14$621.40$658.60
620/630660/670Aug 21$8.20$1.804.56$621.80$668.20
550/560600/610Aug 21$8.10$1.904.26$551.90$608.10
620/630670/680Aug 21$7.30$2.702.70$622.70$677.30
620/630680/690Aug 21$6.90$3.102.23$623.10$686.90
550/560630/640Aug 21$6.80$3.202.13$553.20$636.80
550/560610/630Aug 21$13.50$6.502.08$546.50$623.50
620/630690/700Aug 21$6.45$3.551.82$623.55$696.45
550/560640/650Aug 21$6.10$3.901.56$553.90$646.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$650.00$660.00Aug 21$0.10$9.9099.00
$690.00$700.00$710.00Aug 21$0.30$9.7032.33
$650.00$660.00$670.00Aug 21$0.40$9.6024.00
$670.00$680.00$690.00Aug 21$0.40$9.6024.00
$680.00$690.00$700.00Aug 21$0.45$9.5521.22
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 $-3.35, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$710.00$730.001:2Aug 21-$3.35$16.65
$730.00$740.001:2Aug 21-$4.10$5.90
$700.00$710.001:2Aug 21-$7.65$2.35
$690.00$700.001:2Aug 21-$9.55$0.45
$520.00$600.001:2Aug 21$7.85$72.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$620.00$600.001:2Aug 21-$9.95$10.05
$560.00$550.001:2Aug 21-$4.75$5.25
$740.00$630.001:2Aug 21$48.85$61.15
$600.00$560.001:2Aug 21$1.75$38.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.41%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Aug 21$28.300.481.3%4.41%5.72%198
$660.00Aug 21$23.600.442.9%3.68%6.55%245
$670.00Aug 21$19.400.394.4%3.02%7.45%5134
$680.00Aug 21$15.900.346.0%2.48%8.46%297
$690.00Aug 21$13.000.307.5%2.03%9.57%139
$700.00Aug 21$10.800.269.1%1.68%10.79%331
$710.00Aug 21$8.000.2310.7%1.25%11.91%1--
$730.00Aug 21$4.900.1613.8%0.76%14.54%1106
$740.00Aug 21$3.500.1415.3%0.55%15.88%231

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 $670.00 03-19 call last traded $106.58 on 07/09 (now $74.50/$77.30) — try a limit near $75.90. Also watch the $700.00 03-19 call last traded $79.30 on 07/24 (now $62.50/$65.40) — try a limit near $63.95; the $620.00 09-18 call last traded $75.62 on 07/24 (now $54.50/$57.50) — try a limit near $56.00. Most tradeable put: the $740.00 08-21 put last traded $102.20 on 07/20 (now $101.70/$105.20) — try a limit near $102.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Aug 21$33.20$35.80$34.50$53.50 07/22$34.50–$93.80$34.5012
$640.00Sep 18$43.30$46.60$44.95$63.85 07/22$44.95–$100.95$44.95--
$640.00Dec 18$69.00$72.60$70.80$89.23 07/23$70.80–$125.10$70.80--
$640.00Mar 19$88.00$91.30$89.65$127.30 07/09$89.65–$143.90$89.65--
$640.00Jun 17$104.50$108.50$106.50$113.70 07/17$106.50–$159.25$106.50--
$650.00Aug 21$28.30$31.20$29.75$42.05 07/21$29.75–$86.70$29.7598
$650.00Sep 18$38.30$41.40$39.85$48.20 07/20$39.85–$93.95$39.85--
$650.00Dec 18$64.00$67.80$65.90$75.00 07/17$65.90–$119.05$65.9051
$650.00Mar 19$83.00$86.60$84.80$90.73 07/16$84.80–$137.90$84.80--
$650.00Jun 17$100.00$104.00$102.00$107.97 07/17$102.00–$154.00$102.00--
$630.00Aug 21$38.50$41.40$39.95$59.30 07/22$39.95–$101.35$39.956
$630.00Sep 18$48.40$51.80$50.10$68.92 07/24$50.10–$108.35$50.10--
$630.00Dec 18$74.00$77.60$75.80$73.70 07/17$75.80–$131.30$74.00--
$630.00Mar 19$92.50$95.90$94.20$107.10 07/21$94.20–$149.90$94.20--
$630.00Jun 17$108.50$113.00$110.75$134.50 07/08$110.75–$165.25$110.75--
$660.00Aug 21$23.60$26.60$25.10$37.80 07/24$25.10–$79.45$25.1045
$660.00Sep 18$34.30$36.70$35.50$51.56 07/23$35.50–$87.45$35.50129
$660.00Dec 18$59.80$63.40$61.60$77.56 07/23$61.60–$113.05$61.6021
$660.00Mar 19$78.60$82.00$80.30$119.20 06/23$80.30–$132.45$80.30--
$660.00Jun 17$95.50$99.50$97.50$92.82 07/17$97.50–$148.75$95.50--
$620.00Aug 21$44.10$47.00$45.55$69.00 07/23$45.55–$109.00$45.55--
$620.00Sep 18$54.50$57.50$56.00$75.62 07/24$56.00–$115.60$56.00148
$620.00Dec 18$79.00$82.90$80.95$101.58 07/02$80.95–$137.95$80.95--
$620.00Mar 19$97.80$101.00$99.40$112.30 07/21$99.40–$155.90$99.40--
$620.00Jun 17$113.50$118.00$115.75$134.60 07/24$115.75–$170.75$115.75--
$670.00Aug 21$19.40$22.30$20.85$37.10 07/24$20.85–$72.85$20.85134
$670.00Sep 18$30.50$32.70$31.60$48.60 07/23$31.60–$81.15$31.6088
$670.00Dec 18$55.50$59.00$57.25$73.99 07/23$57.25–$107.50$57.25--
$670.00Mar 19$74.50$77.30$75.90$106.58 07/09$75.90–$127.20$75.9018
$670.00Jun 17$91.50$95.00$93.25$100.00 07/17$93.25–$143.25$93.25--
$610.00Aug 21$50.70$53.50$52.10$79.73 07/14$52.10–$117.00$52.10--
$610.00Sep 18$59.90$63.50$61.70$82.37 07/24$61.70–$123.05$61.70--
$610.00Dec 18$84.50$88.40$86.45$124.10 07/09$86.45–$144.65$86.45--
$610.00Mar 19$103.00$106.40$104.70$132.50 07/15$104.70–$162.05$104.70--
$610.00Jun 17$118.50$123.00$120.75$134.20 07/07$120.75–$176.75$120.75--
$680.00Aug 21$15.90$19.10$17.50$31.50 07/24$17.50–$66.60$17.5097
$680.00Sep 18$26.20$28.70$27.45$39.25 07/24$27.45–$75.25$27.45--
$680.00Dec 18$51.10$55.00$53.05$67.40 07/24$53.05–$102.05$53.05--
$680.00Mar 19$70.40$73.60$72.00$102.40 07/14$72.00–$121.70$72.00--
$680.00Jun 17$87.50$91.00$89.25$98.92 07/16$89.25–$138.25$89.25--
$600.00Aug 21$57.10$60.60$58.85$75.60 07/24$58.85–$125.25$58.85274
$600.00Sep 18$66.40$69.70$68.05$87.20 07/24$68.05–$130.95$68.05--
$600.00Dec 18$90.50$93.60$92.05$98.26 07/20$92.05–$151.65$92.05--
$600.00Mar 19$108.50$112.00$110.25$138.08 07/02$110.25–$168.50$110.25--
$600.00Jun 17$124.00$128.00$126.00$143.18 07/21$126.00–$182.75$126.00--
$690.00Aug 21$13.00$16.10$14.55$25.50 07/21$14.55–$60.45$14.5539
$690.00Sep 18$23.00$25.30$24.15$31.00 07/20$24.15–$69.55$24.15251
$690.00Dec 18$47.60$51.20$49.40$63.20 07/24$49.40–$96.55$49.40--
$690.00Mar 19$66.20$69.20$67.70$87.10 07/24$67.70–$116.55$67.70--
$690.00Jun 17$83.00$87.00$85.00$86.50 07/20$85.00–$133.25$85.00--
$590.00Aug 21$64.50$67.70$66.10$69.93 07/20$66.10–$134.15$66.10--
$590.00Dec 18$96.00$100.00$98.00$114.50 07/21$98.00–$158.75$98.00--
$590.00Mar 19$114.00$117.50$115.75$137.08 07/23$115.75–$175.25$115.75--
$590.00Jun 17$129.00$133.50$131.25$148.78 07/21$131.25–$188.75$131.25--
$700.00Aug 21$10.80$13.30$12.05$22.00 07/24$12.05–$54.95$12.0531
$700.00Sep 18$19.70$22.70$21.20$33.00 07/23$21.20–$64.00$21.20275
$700.00Dec 18$44.30$47.50$45.90$59.00 07/24$45.90–$91.25$45.90--
$700.00Mar 19$62.50$65.40$63.95$79.30 07/24$63.95–$111.60$63.95180
$700.00Jun 17$79.00$83.00$81.00$98.00 07/24$81.00–$128.50$81.00--
$580.00Aug 21$71.90$75.50$73.70$91.38 07/21$73.70–$142.65$73.70--
$580.00Sep 18$79.50$83.80$81.65$96.90 07/15$81.65–$147.50$81.65--
$580.00Dec 18$102.20$106.10$104.15$120.80 07/21$104.15–$166.10$104.15--
$580.00Mar 19$119.50$123.30$121.40$141.90 07/24$121.40–$181.80$121.40--
$710.00Aug 21$8.00$11.70$9.85$20.80 07/23$9.85–$49.55$9.85--
$710.00Sep 18$17.00$19.90$18.45$24.40 07/20$18.45–$58.85$18.45--
$710.00Dec 18$40.60$44.10$42.35$55.00 07/24$42.35–$86.55$42.35--
$710.00Mar 19$59.30$61.80$60.55$75.00 07/24$60.55–$76.65$60.55--
$570.00Aug 21$79.90$83.50$81.70$89.10 07/20$81.70–$151.85$81.70--
$570.00Sep 18$87.00$91.00$89.00$109.01 07/21$89.00–$155.80$89.00--
$570.00Dec 18$108.60$112.60$110.60$127.40 07/21$110.60–$173.40$110.60--
$570.00Mar 19$125.50$129.30$127.40$146.01 06/11$127.40–$188.70$127.40--
$720.00Aug 21$6.50$10.00$8.25$16.32 07/23$8.25–$44.60$8.25--
$720.00Sep 18$14.30$17.40$15.85$23.60 07/24$15.85–$53.85$15.85--
$720.00Dec 18$37.20$41.00$39.10$52.50 07/24$39.10–$81.70$39.10--
$720.00Mar 19$55.90$58.40$57.15$71.30 07/24$57.15–$102.15$57.15--
$720.00Jun 17$72.30$76.00$74.15$106.50 07/09$74.15–$119.25$74.15--
$560.00Sep 18$94.50$98.50$96.50$120.60 07/24$96.50–$164.55$96.50--
$560.00Dec 18$115.30$119.20$117.25$175.06 06/16$117.25–$181.00$117.25--
$560.00Mar 19$131.80$135.20$133.50$152.55 07/07$133.50–$195.70$133.50--
$730.00Aug 21$4.90$8.30$6.60$13.90 07/23$6.60–$40.00$6.60106
$730.00Dec 18$34.30$37.90$36.10$48.70 07/22$36.10–$77.35$36.1029
$730.00Mar 19$52.00$55.70$53.85$65.80 07/24$53.85–$68.95$53.85--
$550.00Aug 21$96.80$100.30$98.55$110.39 07/21$98.55–$170.05$98.55--
$550.00Sep 18$102.70$106.00$104.35$182.15 06/25$104.35–$173.45$104.35--
$550.00Dec 18$122.60$126.20$124.40$136.05 07/07$124.40–$188.65$124.40--
$740.00Aug 21$3.50$7.20$5.35$10.45 07/24$5.35–$35.40$5.3531
$740.00Sep 18$10.70$13.40$12.05$20.00 07/21$12.05–$45.00$12.0590
$740.00Dec 18$31.90$35.00$33.45$43.85 07/21$33.45–$72.65$33.45--
$740.00Mar 19$49.00$52.50$50.75$64.00 07/24$50.75–$93.50$50.75--
$740.00Jun 17$66.00$69.00$67.50$115.01 06/25$67.50–$110.50$67.50--
$750.00Aug 21$2.70$6.20$4.45$9.40 07/24$4.45–$31.75$4.45--
$750.00Dec 18$29.00$32.40$30.70$41.10 07/24$30.70–$68.60$30.70--
$750.00Mar 19$46.00$49.60$47.80$60.30 07/24$47.80–$61.85$47.80--
$760.00Aug 21$1.90$5.60$3.75$8.70 07/23$3.75–$27.95$3.75--
$760.00Sep 18$7.40$10.00$8.70$14.40 07/24$8.70–$37.25$8.70--
$760.00Dec 18$26.10$29.90$28.00$38.20 07/24$28.00–$64.80$28.00--
$760.00Mar 19$43.50$46.00$44.75$60.50 07/14$44.75–$85.00$44.75--
$760.00Jun 17$59.50$63.00$61.25$68.00 07/17$61.25–$102.50$61.25--
$770.00Aug 21$1.35$4.90$3.13$5.94 07/24$3.13–$24.80$3.13--
$770.00Mar 19$40.00$44.10$42.05$54.30 07/24$42.05–$55.70$42.05--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Aug 21$30.50$33.00$31.75$24.65 07/24$17.95–$39.15$30.50--
$640.00Sep 18$40.10$43.00$41.55$31.80 07/24$24.75–$47.75$40.1035
$640.00Dec 18$61.00$64.70$62.85$55.30 07/24$44.40–$67.60$61.006
$640.00Mar 19$75.50$78.60$77.05$73.70 07/22$58.20–$82.10$75.50--
$650.00Aug 21$35.70$39.20$37.45$32.77 07/21$20.85–$44.15$35.70--
$650.00Sep 18$44.80$48.20$46.50$41.50 07/24$27.95–$52.65$44.80269
$650.00Dec 18$66.50$69.50$68.00$61.50 07/24$48.15–$72.95$66.5046
$650.00Mar 19$80.50$83.30$81.90$77.80 07/22$62.20–$87.20$80.50--
$650.00Jun 17$92.00$95.50$93.75$98.26 07/16$73.25–$99.25$93.75--
$630.00Aug 21$25.50$29.10$27.30$21.70 07/23$15.55–$33.90$25.50--
$630.00Sep 18$35.10$38.50$36.80$31.64 07/23$21.95–$42.85$35.10--
$630.00Dec 18$56.50$59.70$58.10$50.90 07/24$40.65–$62.60$56.50307
$630.00Mar 19$70.50$73.60$72.05$81.95 06/10$54.30–$77.20$72.05--
$660.00Aug 21$41.00$44.60$42.80$33.50 07/23$23.80–$49.65$41.00--
$660.00Sep 18$50.40$53.70$52.05$42.10 07/24$31.15–$58.75$50.40--
$660.00Dec 18$72.00$75.00$73.50$66.70 07/22$52.05–$78.40$72.00--
$660.00Mar 19$86.00$89.40$87.70$82.00 07/22$66.40–$92.70$86.00--
$620.00Aug 21$21.60$25.10$23.35$18.40 07/24$13.40–$28.95$21.60--
$620.00Sep 18$30.70$33.70$32.20$31.30 07/21$19.50–$37.25$31.30105
$620.00Dec 18$51.70$54.40$53.05$48.30 07/24$37.30–$58.40$51.7011
$620.00Mar 19$65.50$69.00$67.25$62.30 07/13$50.70–$72.05$65.50--
$670.00Aug 21$47.00$50.30$48.65$37.40 07/24$27.00–$55.80$47.00--
$670.00Sep 18$56.30$59.70$58.00$49.60 07/23$34.80–$64.75$56.30--
$670.00Dec 18$77.50$80.70$79.10$71.20 07/24$56.25–$84.00$77.50--
$670.00Mar 19$91.50$94.40$92.95$86.00 07/24$70.85–$98.25$91.50--
$610.00Aug 21$17.70$21.50$19.60$15.20 07/24$11.75–$24.40$17.70--
$610.00Sep 18$26.70$30.00$28.35$24.75 07/23$17.00–$33.55$26.70--
$610.00Dec 18$47.10$50.10$48.60$51.20 07/17$34.20–$53.45$48.6080
$610.00Mar 19$61.00$64.90$62.95$56.70 07/24$47.20–$67.60$61.00--
$680.00Aug 21$53.50$57.00$55.25$40.30 07/24$30.65–$62.20$53.50--
$680.00Sep 18$62.50$65.90$64.20$54.42 07/24$38.80–$70.95$62.50--
$680.00Dec 18$83.50$86.70$85.10$78.00 07/13$60.50–$89.95$83.50--
$680.00Mar 19$97.50$100.70$99.10$92.00 07/24$75.35–$103.90$97.50--
$680.00Jun 17$109.00$113.00$111.00$104.54 07/15$86.75–$115.25$109.00--
$600.00Aug 21$15.20$18.10$16.65$13.27 07/23$9.45–$20.65$15.20--
$600.00Sep 18$23.20$26.00$24.60$20.50 07/24$15.00–$29.25$23.20528
$600.00Dec 18$43.00$46.60$44.80$39.00 07/24$31.35–$49.05$43.00--
$600.00Mar 19$56.50$60.50$58.50$54.70 07/22$43.80–$63.15$56.50--
$690.00Aug 21$60.50$64.30$62.40$56.80 07/21$34.85–$69.15$60.50--
$690.00Sep 18$69.20$72.60$70.90$58.00 07/23$42.85–$77.15$69.2076
$690.00Dec 18$89.50$92.90$91.20$72.40 06/23$65.00–$96.00$89.50--
$690.00Mar 19$103.00$106.40$104.70$97.30 07/22$80.05–$109.85$103.00--
$590.00Aug 21$11.60$15.30$13.45$10.76 07/23$8.10–$17.40$11.60--
$590.00Sep 18$19.90$23.10$21.50$22.20 07/20$12.75–$25.55$21.50--
$590.00Mar 19$52.30$55.60$53.95$53.20 07/21$40.55–$58.55$53.20--
$700.00Aug 21$68.00$71.30$69.65$55.95 07/24$39.25–$76.15$68.00--
$700.00Sep 18$75.90$79.40$77.65$51.80 06/30$47.55–$83.45$75.90--
$700.00Dec 18$95.60$99.00$97.30$88.10 07/22$69.60–$102.40$95.60--
$700.00Mar 19$109.50$112.60$111.05$102.00 07/23$84.90–$115.90$109.50--
$580.00Aug 21$9.20$13.20$11.20$8.10 07/24$7.60–$15.00$9.20--
$580.00Sep 18$16.60$20.20$18.40$16.30 07/23$11.15–$22.55$16.60--
$580.00Dec 18$35.30$39.10$37.20$38.10 07/08$25.90–$41.00$37.20--
$580.00Mar 19$48.20$52.50$50.35$48.10 06/04$37.50–$54.55$48.20--
$710.00Aug 21$76.00$79.10$77.55$61.80 07/23$43.85–$83.70$76.00--
$710.00Sep 18$83.20$86.90$85.05$64.00 07/09$52.15–$90.50$83.20--
$710.00Dec 18$102.20$106.20$104.20$94.20 07/22$74.60–$109.60$102.20--
$710.00Mar 19$115.50$119.10$117.30$106.00 07/23$108.65–$122.70$115.50--
$570.00Aug 21$7.50$10.50$9.00$6.55 07/24$5.85–$12.50$7.50--
$570.00Sep 18$13.90$17.70$15.80$11.70 07/24$9.85–$19.40$13.90--
$570.00Dec 18$32.10$35.80$33.95$30.77 07/24$23.50–$37.55$32.10--
$570.00Mar 19$44.50$48.50$46.50$45.80 07/21$34.55–$50.65$45.80--
$720.00Aug 21$84.30$87.80$86.05$69.85 07/14$48.75–$91.25$84.30--
$720.00Sep 18$90.80$94.40$92.60$70.50 07/09$57.25–$98.25$90.80--
$720.00Dec 18$109.00$112.50$110.75$107.60 06/05$79.85–$116.10$109.00--
$720.00Mar 19$122.00$125.30$123.65$107.70 07/09$95.05–$129.25$122.00--
$560.00Aug 21$5.50$9.40$7.45$8.93 07/20$5.10–$10.10$7.4528
$560.00Sep 18$11.70$15.10$13.40$12.30 07/22$8.85–$16.85$12.30--
$560.00Dec 18$28.60$32.60$30.60$25.19 06/24$21.20–$34.15$28.60--
$560.00Mar 19$41.00$44.20$42.60$42.30 07/21$32.05–$46.70$42.30--
$730.00Aug 21$93.20$96.10$94.65$68.80 07/09$54.30–$99.05$93.20--
$730.00Dec 18$116.00$119.90$117.95$106.60 07/22$85.10–$123.35$116.00--
$550.00Aug 21$4.30$7.90$6.10$4.40 07/24$4.15–$8.40$4.4030
$550.00Sep 18$10.40$13.10$11.75$10.70 07/23$7.45–$14.55$10.70395
$550.00Dec 18$25.50$29.60$27.55$27.65 07/21$19.05–$30.90$27.55--
$550.00Mar 19$37.60$41.40$39.50$28.00 06/25$29.45–$43.15$37.60--
$740.00Aug 21$101.70$105.20$103.45$102.20 07/20$59.90–$108.00$102.203
$740.00Sep 18$107.00$110.00$108.50$93.10 07/22$68.20–$113.70$107.00--
$740.00Dec 18$123.20$127.00$125.10$94.70 06/24$90.80–$130.45$123.20--
$740.00Mar 19$135.50$139.10$137.30$130.80 06/09$105.85–$142.85$135.50--
$540.00Aug 21$3.10$6.20$4.65$6.50 07/20$3.38–$7.35$4.65--
$540.00Sep 18$8.70$11.20$9.95$10.25 07/21$6.65–$12.50$9.95--
$540.00Dec 18$22.80$27.00$24.90$15.32 06/17$17.35–$27.90$22.80--
$540.00Mar 19$34.30$38.10$36.20$36.37 07/21$27.00–$39.65$36.20--
$750.00Aug 21$110.50$113.70$112.10$91.00 07/10$65.90–$116.35$110.50--
$750.00Sep 18$115.50$118.30$116.90$100.70 07/22$101.10–$116.90$115.50--
$530.00Aug 21$2.15$5.20$3.68$4.64 07/20$2.45–$5.90$3.68--
$530.00Sep 18$7.20$9.60$8.40$6.79 07/24$5.75–$10.75$7.20--
$530.00Dec 18$20.30$24.00$22.15$14.90 06/25$15.50–$25.05$20.30--
$760.00Aug 21$119.90$123.50$121.70$138.50 07/17$72.15–$125.25$121.70--
$760.00Sep 18$124.00$127.60$125.80$110.50 07/23$80.35–$130.20$124.00--
$520.00Aug 21$1.50$4.30$2.90$2.26 07/24$2.38–$4.75$2.26--
$520.00Sep 18$6.00$8.50$7.25$8.20 07/23$5.70–$9.45$7.25--
$520.00Dec 18$18.00$22.00$20.00$19.00 07/02$14.05–$22.60$19.00--
$520.00Mar 19$28.30$32.50$30.40$28.90 07/22$22.50–$33.30$28.90--
$780.00Aug 21$138.30$142.10$140.20$115.50 07/10$86.20–$143.55$138.30--
$780.00Sep 18$142.00$145.40$143.70$88.10 06/17$93.70–$147.30$142.00--
$780.00Mar 19$164.40$168.30$166.35$122.90 06/17$129.10–$171.60$164.40--
$800.00Aug 21$158.00$161.50$159.75$141.50 07/21$101.00–$162.25$158.00--
$800.00Sep 18$160.50$163.90$162.20$138.90 07/23$107.50–$165.60$160.50--
$800.00Mar 19$179.80$183.70$181.75$134.80 06/17$141.90–$186.80$179.80--

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 156
Total Puts 512
Put/Call Ratio 3.28
Net Difference -356

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,504
Total Puts 2,695
Average Put/Call Ratio 1.10
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