Tour v456
CMI
CUMMINS INC
$606.00 -5.55%
$607.00 (+0.17%)🌙
as of 07/29 06:27 PM
(7/28 18:25) ◀
|
Wednesday, July 29, 2026 (6:27pm)
January 2026
|
▶
◀ 7/29 18:27

Option Volume

Detail
ℹ
Current (07/29) 746
Calls: 519 (70%)
Puts: 227 (30%)
Prior (07/28) 668
Calls: 156 (23%)
Puts: 512 (77%)
Current vs Prior +11.68%
Calls: +232.69% (Calls)
Puts: -55.66% (Puts)
Prior 7-Day Total 4,477
Calls: 1,949 (44%)
Puts: 2,528 (56%)
Prior 7-Day Average 639
Calls: 278 (44%)
Puts: 361 (56%)
Current vs Prior 7-Day Avg +16.64%
Calls: +86.40%
Puts: -37.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $2.43M
Calls: $1.62M (67%)
Puts: $805.9K (33%)
Prior (07/28) $3.56M
Calls: $615.3K (17%)
Puts: $2.94M (83%)
Current vs Prior -31.73%
Calls: +163.67%
Puts: -72.60%
Prior 7-Day Total $25.68M
Calls: $11.13M (43%)
Puts: $14.55M (57%)
Prior 7-Day Average $3.67M
Calls: $1.59M (43%)
Puts: $2.08M (57%)
Current vs Prior 7-Day Avg -33.80%
Calls: +2.07%
Puts: -61.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.44
Prior (07/28) 3.28
Current vs Prior -86.67%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -69.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) 4,616
Calls: 2,553 (55%)
Puts: 2,063 (45%)
Prior (07/28) 4,191
Calls: 2,272 (54%)
Puts: 1,919 (46%)
Current vs Prior +10.14%
Prior 7-Day Total 25,576
Calls: 13,410 (52%)
Puts: 12,166 (48%)
Prior 7-Day Average 3,653
Calls: 1,915 (52%)
Puts: 1,738 (48%)
Current vs Prior 7-Day Avg +26.34%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.99% | 14.04%
Prior 11.21% | 14.25%
Current vs Prior -2.00% | -1.48%
Prior 7-Day Avg 11.95% | 15.07%
Current vs 7-Day Avg -8.05% | -6.81%
Prior 7-Day Eod 11.21% | 14.25%
Current vs 7-Day Eod -2.00% | -1.48%
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

Moderately bullish flow with 67% call dollar volume ($1.62M). Extreme bullish P/C ratio of 0.44 - heavy call buying (519 calls vs 227 puts). P/C ratio dropping 87% - 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 BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 9 of results (avg 6.8%, best 4.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2157.5061.20$59.356.2%10.75--
$600.00Aug 2132.5035.50$34.008.8%180.55272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2196.60100.60$98.604.1%10.863
$670.00Aug 2171.5074.90$73.204.6%10.7718
$650.00Aug 2156.1059.60$57.856.1%10.6975
$640.00Aug 2149.5052.60$51.056.1%40.6599
$630.00Aug 2142.8045.90$44.357.0%140.60--

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 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 2157.5061.20$59.356.2%10.75--
$600.00Aug 2132.5035.50$34.008.8%180.55272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 2196.60100.60$98.604.1%10.863
$670.00Aug 2171.5074.90$73.204.6%10.7718
$650.00Aug 2156.1059.60$57.856.1%10.6975
$640.00Aug 2149.5052.60$51.056.1%40.6599
$630.00Aug 2142.8045.90$44.357.0%140.60--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 322, top 70)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Aug 213.806.60$5.2053.8%700.1432
$640.00Aug 2115.5018.50$17.0017.6%310.3515
$600.00Aug 2132.5035.50$34.008.8%180.55272
$650.00Aug 2112.4015.30$13.8520.9%170.3098
$660.00Aug 2110.2012.70$11.4521.8%150.2646
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 216.209.30$7.7540.0%320.1740
$520.00Aug 213.006.10$4.5568.1%290.1116
$620.00Aug 2136.5039.70$38.108.4%160.55--
$630.00Aug 2142.8045.90$44.357.0%140.60--
$550.00Aug 218.5011.60$10.0530.8%100.21--

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. 23 found (best R:R 11.93, avg 3.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$700.00$710.00Aug 21$1.00$9.00$1.009.00$701.00
$710.00$720.00Aug 21$1.25$8.75$1.257.00$711.25
$680.00$690.00Aug 21$1.30$8.70$1.306.69$681.30
$690.00$700.00Aug 21$1.40$8.60$1.406.14$691.40
$670.00$680.00Aug 21$1.75$8.25$1.754.71$671.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$490.00Aug 21$2.32$27.68$2.3211.93$517.68
$530.00$520.00Aug 21$1.40$8.60$1.406.14$528.60
$540.00$530.00Aug 21$1.80$8.20$1.804.56$538.20
$550.00$540.00Aug 21$2.30$7.70$2.303.35$547.70
$560.00$550.00Aug 21$2.60$7.40$2.602.85$557.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 5.52, avg 0.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$600.00Aug 21$25.35$25.35$14.651.73$585.35
$600.00$610.00Aug 21$5.30$5.30$4.701.13$605.30
$610.00$620.00Aug 21$4.40$4.40$5.600.79$614.40
$620.00$630.00Aug 21$3.70$3.70$6.300.59$623.70
$630.00$640.00Aug 21$3.60$3.60$6.400.56$633.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$670.00Aug 21$25.40$25.40$4.605.52$674.60
$670.00$650.00Aug 21$15.35$15.35$4.653.30$654.65
$650.00$640.00Aug 21$6.80$6.80$3.202.13$643.20
$640.00$630.00Aug 21$6.70$6.70$3.302.03$633.30
$630.00$620.00Aug 21$6.25$6.25$3.751.67$623.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 10.12% of stock, avg 11.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$610.00Aug 21$28.70$32.60$61.30$548.70$671.3010.12%
$600.00Aug 21$34.00$27.90$61.90$538.10$661.9010.21%
$620.00Aug 21$24.30$38.10$62.40$557.60$682.4010.30%
$630.00Aug 21$20.60$44.35$64.95$565.05$694.9510.72%
$640.00Aug 21$17.00$51.05$68.05$571.95$708.0511.23%
$650.00Aug 21$13.85$57.85$71.70$578.30$721.7011.83%
$560.00Aug 21$59.35$12.65$72.00$488.00$632.0011.88%
$670.00Aug 21$9.65$73.20$82.85$587.15$752.8513.67%
$700.00Aug 21$5.20$98.60$103.80$596.20$803.8017.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.56% of stock, avg 6.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$540.00Aug 21$13.85$7.75$21.60$518.40$671.60
$650.00$550.00Aug 21$13.85$10.05$23.90$526.10$673.90
$640.00$540.00Aug 21$17.00$7.75$24.75$515.25$664.75
$650.00$560.00Aug 21$13.85$12.65$26.50$533.50$676.50
$640.00$550.00Aug 21$17.00$10.05$27.05$522.95$667.05
$630.00$540.00Aug 21$20.60$7.75$28.35$511.65$658.35
$640.00$560.00Aug 21$17.00$12.65$29.65$530.35$669.65
$630.00$550.00Aug 21$20.60$10.05$30.65$519.35$660.65
$620.00$540.00Aug 21$24.30$7.75$32.05$507.95$652.05
$650.00$580.00Aug 21$13.85$19.25$33.10$546.90$683.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 15.67, avg credit $7.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/630640/650Aug 21$9.40$0.6015.67$620.60$649.40
610/620630/640Aug 21$9.10$0.9010.11$610.90$639.10
610/620640/650Aug 21$8.65$1.356.41$611.35$648.65
620/630650/660Aug 21$8.65$1.356.41$621.35$658.65
600/610620/630Aug 21$8.40$1.605.25$601.60$628.40
600/610630/640Aug 21$8.30$1.704.88$601.70$638.30
620/630660/670Aug 21$8.05$1.954.13$621.95$668.05
620/630670/680Aug 21$8.00$2.004.00$622.00$678.00
550/560600/610Aug 21$7.90$2.103.76$552.10$607.90
610/620650/660Aug 21$7.90$2.103.76$612.10$657.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Aug 21$0.05$9.95199.00
$620.00$630.00$640.00Aug 21$0.10$9.9099.00
$690.00$700.00$710.00Aug 21$0.40$9.6024.00
$630.00$640.00$650.00Aug 21$0.45$9.5521.22
$670.00$680.00$690.00Aug 21$0.45$9.5521.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$630.00$640.00$650.00Aug 21$0.10$9.9099.00
$540.00$550.00$560.00Aug 21$0.30$9.7032.33
$520.00$530.00$540.00Aug 21$0.40$9.6024.00
$620.00$630.00$640.00Aug 21$0.45$9.5521.22
$530.00$540.00$550.00Aug 21$0.50$9.5019.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-8.65, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$600.001:2Aug 21-$8.65$31.35
$710.00$720.001:2Aug 21-$1.70$8.30
$700.00$710.001:2Aug 21-$3.20$6.80
$690.00$700.001:2Aug 21-$3.80$6.20
$680.00$690.001:2Aug 21-$5.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$560.001:2Aug 21-$6.05$13.95
$600.00$580.001:2Aug 21-$10.60$9.40
$530.00$520.001:2Aug 21-$3.15$6.85
$540.00$530.001:2Aug 21-$4.15$5.85
$550.00$540.001:2Aug 21-$5.45$4.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 4.47%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$610.00Aug 21$27.100.500.7%4.47%5.13%83
$620.00Aug 21$22.900.452.3%3.78%6.09%717
$630.00Aug 21$19.200.404.0%3.17%7.13%27
$640.00Aug 21$15.500.355.6%2.56%8.17%3115
$650.00Aug 21$12.400.307.3%2.05%9.31%1798
$660.00Aug 21$10.200.268.9%1.68%10.59%1546
$670.00Aug 21$8.200.2310.6%1.35%11.91%5131
$680.00Aug 21$6.500.2012.2%1.07%13.28%899
$690.00Aug 21$5.200.1713.9%0.86%14.72%739
$700.00Aug 21$3.800.1415.5%0.63%16.14%7032

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, 191 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 $600.00 06-17 call last traded $143.18 on 07/21 (now $100.00/$103.50) — try a limit near $101.75. Also watch the $620.00 06-17 call last traded $134.60 on 07/24 (now $91.00/$94.50) — try a limit near $92.75; the $590.00 03-19 call last traded $137.08 on 07/23 (now $89.50/$93.00) — try a limit near $91.25. Most tradeable put: the $660.00 03-19 put last traded $82.00 on 07/22 (now $103.00/$106.40) — try a limit near $103.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Aug 21$27.10$30.30$28.70$79.73 07/14$28.70–$91.35$28.703
$610.00Sep 18$37.00$40.00$38.50$82.37 07/24$38.50–$98.20$38.50--
$610.00Dec 18$62.00$65.80$63.90$124.10 07/09$63.90–$121.25$63.90--
$610.00Mar 19$80.00$83.40$81.70$132.50 07/15$81.70–$139.15$81.70--
$610.00Jun 17$95.00$99.30$97.15$134.20 07/07$97.15–$154.00$97.15--
$600.00Aug 21$32.50$35.50$34.00$75.60 07/24$34.00–$98.85$34.00272
$600.00Sep 18$42.00$45.00$43.50$87.20 07/24$43.50–$105.30$43.50184
$600.00Dec 18$67.00$70.30$68.65$98.26 07/20$68.65–$127.65$68.656
$600.00Mar 19$84.50$88.00$86.25$138.08 07/02$86.25–$145.20$86.25--
$600.00Jun 17$100.00$103.50$101.75$143.18 07/21$101.75–$159.75$101.753
$620.00Aug 21$22.90$25.70$24.30$69.00 07/23$24.30–$83.95$24.3017
$620.00Sep 18$32.50$35.50$34.00$75.62 07/24$34.00–$91.25$34.00--
$620.00Dec 18$57.50$60.70$59.10$101.58 07/02$59.10–$115.25$59.10--
$620.00Mar 19$75.50$78.90$77.20$112.30 07/21$77.20–$133.30$77.20--
$620.00Jun 17$91.00$94.50$92.75$134.60 07/24$92.75–$148.50$92.751
$590.00Aug 21$38.00$41.50$39.75$69.93 07/20$39.75–$106.85$39.75--
$590.00Dec 18$72.00$75.80$73.90$114.50 07/21$73.90–$134.15$73.90--
$590.00Mar 19$89.50$93.00$91.25$137.08 07/23$91.25–$151.35$91.259
$590.00Jun 17$104.50$108.00$106.25$148.78 07/21$106.25–$165.50$106.25--
$630.00Aug 21$19.20$22.00$20.60$59.30 07/22$20.60–$76.95$20.607
$630.00Sep 18$28.20$31.10$29.65$68.92 07/24$29.65–$84.60$29.6534
$630.00Dec 18$53.00$56.70$54.85$73.70 07/17$54.85–$109.35$54.8514
$630.00Mar 19$71.00$74.80$72.90$107.10 07/21$72.90–$127.75$72.90--
$630.00Jun 17$86.50$90.50$88.50$134.50 07/08$88.50–$143.00$88.50--
$580.00Aug 21$44.00$47.20$45.60$91.38 07/21$45.60–$114.95$45.60--
$580.00Sep 18$53.00$56.20$54.60$96.90 07/15$54.60–$120.25$54.60--
$580.00Dec 18$77.50$81.10$79.30$120.80 07/21$79.30–$140.75$79.30--
$580.00Mar 19$94.50$98.30$96.40$141.90 07/24$96.40–$157.20$96.40--
$640.00Aug 21$15.50$18.50$17.00$53.50 07/22$17.00–$70.35$17.0015
$640.00Sep 18$24.40$27.30$25.85$63.85 07/22$25.85–$78.60$25.85--
$640.00Dec 18$49.00$52.50$50.75$89.23 07/23$50.75–$103.50$50.7514
$640.00Mar 19$67.00$70.20$68.60$127.30 07/09$68.60–$122.35$68.60--
$640.00Jun 17$82.50$86.50$84.50$113.70 07/17$84.50–$138.00$84.50--
$570.00Aug 21$50.50$54.00$52.25$89.10 07/20$52.25–$123.40$52.25--
$570.00Sep 18$59.00$62.90$60.95$109.01 07/21$60.95–$128.45$60.95--
$570.00Dec 18$83.00$86.50$84.75$127.40 07/21$84.75–$147.70$84.75--
$570.00Mar 19$100.00$103.60$101.80$146.01 06/11$101.80–$163.65$101.80--
$650.00Aug 21$12.40$15.30$13.85$42.05 07/21$13.85–$63.95$13.8598
$650.00Sep 18$21.60$24.20$22.90$48.20 07/20$22.90–$72.25$22.90--
$650.00Dec 18$45.50$48.80$47.15$75.00 07/17$47.15–$98.00$47.15--
$650.00Mar 19$63.00$66.20$64.60$90.73 07/16$64.60–$116.95$64.60--
$650.00Jun 17$78.50$82.70$80.60$107.97 07/17$80.60–$133.25$80.60--
$560.00Sep 18$65.50$69.10$67.30$120.60 07/24$67.30–$136.20$67.30--
$560.00Dec 18$88.50$92.30$90.40$175.06 06/16$90.40–$154.90$90.40--
$560.00Mar 19$105.50$109.00$107.25$152.55 07/07$107.25–$170.25$107.25--
$660.00Aug 21$10.20$12.70$11.45$37.80 07/24$11.45–$57.90$11.4546
$660.00Sep 18$18.30$20.60$19.45$51.56 07/23$19.45–$66.55$19.45128
$660.00Dec 18$41.50$45.10$43.30$77.56 07/23$43.30–$92.80$43.30--
$660.00Mar 19$59.00$62.80$60.90$119.20 06/23$60.90–$111.80$60.90--
$660.00Jun 17$74.50$79.00$76.75$92.82 07/17$76.75–$128.25$76.75--
$550.00Aug 21$65.00$68.90$66.95$110.39 07/21$66.95–$140.85$66.95--
$550.00Sep 18$72.50$76.40$74.45$182.15 06/25$74.45–$144.95$74.45--
$550.00Dec 18$94.50$98.30$96.40$136.05 07/07$96.40–$162.20$96.40--
$670.00Aug 21$8.20$11.10$9.65$37.10 07/24$9.65–$52.40$9.65131
$670.00Sep 18$15.50$18.60$17.05$48.60 07/23$17.05–$61.10$17.05--
$670.00Dec 18$38.30$41.60$39.95$73.99 07/23$39.95–$87.55$39.957
$670.00Mar 19$55.50$58.60$57.05$106.58 07/09$57.05–$106.85$57.05--
$670.00Jun 17$71.00$75.20$73.10$100.00 07/17$73.10–$123.00$73.10--
$680.00Aug 21$6.50$9.30$7.90$31.50 07/24$7.90–$46.75$7.9099
$680.00Sep 18$13.30$15.60$14.45$39.25 07/24$14.45–$56.30$14.45--
$680.00Dec 18$34.80$38.50$36.65$67.40 07/24$36.65–$82.65$36.65--
$680.00Mar 19$52.00$55.80$53.90$102.40 07/14$53.90–$102.45$53.90--
$680.00Jun 17$67.00$71.50$69.25$98.92 07/16$69.25–$118.50$69.25--
$690.00Aug 21$5.20$8.00$6.60$25.50 07/21$6.60–$42.35$6.6039
$690.00Sep 18$11.10$13.30$12.20$31.00 07/20$12.20–$51.55$12.20--
$690.00Dec 18$32.10$35.40$33.75$63.20 07/24$33.75–$78.00$33.75--
$690.00Mar 19$48.50$52.70$50.60$87.10 07/24$50.60–$97.70$50.60--
$690.00Jun 17$64.00$68.20$66.10$86.50 07/20$66.10–$114.25$66.10--
$520.00Sep 18$95.00$99.10$97.05--$97.05–$97.05—$95.00114
$700.00Aug 21$3.80$6.60$5.20$22.00 07/24$5.20–$37.85$5.2032
$700.00Sep 18$9.30$12.70$11.00$33.00 07/23$11.00–$47.00$11.00274
$700.00Dec 18$29.50$32.70$31.10$59.00 07/24$31.10–$73.50$31.1085
$700.00Mar 19$45.70$48.80$47.25$79.30 07/24$47.25–$93.20$47.25--
$700.00Jun 17$60.50$64.10$62.30$98.00 07/24$62.30–$109.50$62.30--
$710.00Aug 21$3.00$5.40$4.20$20.80 07/23$4.20–$33.70$4.20171
$710.00Sep 18$8.00$11.30$9.65$24.40 07/20$9.65–$43.00$9.65--
$710.00Dec 18$26.90$30.30$28.60$55.00 07/24$28.60–$69.20$28.60--
$710.00Mar 19$42.60$46.00$44.30$75.00 07/24$44.30–$76.65$44.30--
$500.00Jun 17$154.50$158.40$156.45--$156.45–$156.45—$154.501
$720.00Aug 21$2.30$3.60$2.95$16.32 07/23$2.95–$29.75$2.95--
$720.00Sep 18$6.90$9.90$8.40$23.60 07/24$8.40–$39.05$8.40131
$720.00Dec 18$24.50$27.70$26.10$52.50 07/24$26.10–$65.60$26.10--
$720.00Mar 19$39.60$43.70$41.65$71.30 07/24$41.65–$85.30$41.65--
$720.00Jun 17$54.50$59.00$56.75$106.50 07/09$56.75–$101.55$56.75--
$730.00Aug 21$1.65$3.90$2.78$13.90 07/23$2.78–$26.00$2.78106
$730.00Dec 18$22.50$25.50$24.00$48.70 07/22$24.00–$61.40$24.0037
$730.00Mar 19$37.70$40.50$39.10$65.80 07/24$39.10–$68.95$39.10--
$740.00Aug 21$0.75$4.10$2.42$10.45 07/24$2.42–$23.00$2.42--
$740.00Sep 18$5.00$7.70$6.35$20.00 07/21$6.35–$31.75$6.35--
$740.00Dec 18$20.70$23.50$22.10$43.85 07/21$22.10–$57.65$22.10--
$740.00Mar 19$35.00$38.80$36.90$64.00 07/24$36.90–$77.45$36.90--
$740.00Jun 17$49.00$53.50$51.25$115.01 06/25$51.25–$94.05$51.25--
$750.00Aug 21$0.40$2.05$1.22$9.40 07/24$1.22–$20.15$1.22--
$750.00Dec 18$18.50$21.80$20.15$41.10 07/24$20.15–$53.90$20.1517
$750.00Mar 19$33.20$35.50$34.35$60.30 07/24$34.35–$61.85$34.35--
$460.00Mar 19$171.00$174.60$172.80--$172.80–$172.80—$171.0014
$760.00Aug 21$0.50$1.65$1.08$8.70 07/23$1.08–$17.65$1.08--
$760.00Sep 18$3.10$6.30$4.70$14.40 07/24$4.70–$25.60$4.70--
$760.00Dec 18$16.40$20.00$18.20$38.20 07/24$18.20–$50.45$18.20--
$760.00Mar 19$29.80$34.20$32.00$60.50 07/14$32.00–$70.20$32.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$610.00Aug 21$31.00$34.20$32.60$15.20 07/24$14.75–$32.60$31.00--
$610.00Sep 18$40.10$43.10$41.60$24.75 07/23$21.95–$41.60$40.10--
$610.00Dec 18$61.10$64.20$62.65$51.20 07/17$41.25–$62.65$61.10--
$610.00Mar 19$74.50$77.90$76.20$56.70 07/24$54.60–$76.20$74.509
$600.00Aug 21$26.40$29.40$27.90$13.27 07/23$12.35–$27.90$26.40332
$600.00Sep 18$35.10$38.10$36.60$20.50 07/24$19.35–$36.60$35.10528
$600.00Dec 18$55.50$59.30$57.40$39.00 07/24$38.05–$57.40$55.5022
$600.00Mar 19$69.00$72.70$70.85$54.70 07/22$51.20–$70.85$69.00--
$620.00Aug 21$36.50$39.70$38.10$18.40 07/24$17.50–$38.10$36.50--
$620.00Sep 18$45.50$48.20$46.85$31.30 07/21$25.30–$46.85$45.50--
$620.00Dec 18$66.50$69.60$68.05$48.30 07/24$45.40–$68.05$66.5012
$620.00Mar 19$79.50$83.20$81.35$62.30 07/13$58.75–$81.35$79.50--
$590.00Aug 21$21.80$24.80$23.30$10.76 07/23$10.25–$23.30$21.80--
$590.00Sep 18$30.30$33.30$31.80$22.20 07/20$16.80–$31.80$30.30--
$590.00Mar 19$64.50$67.00$65.75$53.20 07/21$47.60–$65.75$64.50--
$630.00Aug 21$42.80$45.90$44.35$21.70 07/23$20.65–$44.35$42.80--
$630.00Sep 18$50.70$54.30$52.50$31.64 07/23$28.40–$52.50$50.70--
$630.00Dec 18$71.50$75.40$73.45$50.90 07/24$49.20–$73.45$71.50--
$630.00Mar 19$85.00$88.80$86.90$81.95 06/10$63.35–$86.90$85.0014
$580.00Aug 21$17.80$20.70$19.25$8.10 07/24$8.35–$19.25$17.80--
$580.00Sep 18$26.00$29.20$27.60$16.30 07/23$14.75–$27.60$26.00--
$580.00Dec 18$46.00$49.40$47.70$38.10 07/08$31.60–$47.70$46.006
$580.00Mar 19$59.50$63.10$61.30$48.10 06/04$43.80–$61.30$59.50--
$640.00Aug 21$49.50$52.60$51.05$24.65 07/24$24.45–$51.05$49.5099
$640.00Sep 18$57.70$60.80$59.25$31.80 07/24$32.15–$59.25$57.70--
$640.00Dec 18$77.50$81.20$79.35$55.30 07/24$53.10–$79.35$77.50--
$640.00Mar 19$91.00$94.50$92.75$73.70 07/22$67.60–$92.75$91.00--
$570.00Aug 21$14.20$17.20$15.70$6.55 07/24$7.05–$15.70$14.20--
$570.00Sep 18$22.10$25.10$23.60$11.70 07/24$12.95–$23.60$22.10--
$570.00Dec 18$42.10$45.20$43.65$30.77 07/24$28.60–$43.65$42.10--
$570.00Mar 19$55.00$58.20$56.60$45.80 07/21$40.50–$56.60$55.00--
$650.00Aug 21$56.10$59.60$57.85$32.77 07/21$28.55–$57.85$56.1075
$650.00Sep 18$64.00$67.40$65.70$41.50 07/24$36.20–$65.70$64.00--
$650.00Dec 18$83.50$87.20$85.35$61.50 07/24$57.75–$85.35$83.50--
$650.00Mar 19$97.00$100.30$98.65$77.80 07/22$72.20–$98.65$97.0026
$650.00Jun 17$108.00$112.00$110.00$98.26 07/16$83.15–$110.00$108.005
$560.00Aug 21$11.10$14.20$12.65$8.93 07/20$5.45–$12.65$11.1028
$560.00Sep 18$18.70$21.80$20.25$12.30 07/22$11.20–$20.25$18.70--
$560.00Dec 18$38.00$41.10$39.55$25.19 06/24$26.10–$39.55$38.009
$560.00Mar 19$50.50$54.20$52.35$42.30 07/21$37.05–$52.35$50.50--
$660.00Aug 21$63.30$67.10$65.20$33.50 07/23$32.75–$65.20$63.30--
$660.00Sep 18$71.00$74.10$72.55$42.10 07/24$40.75–$72.55$71.00--
$660.00Dec 18$89.70$93.70$91.70$66.70 07/22$62.35–$91.70$89.70--
$660.00Mar 19$103.00$106.40$104.70$82.00 07/22$76.95–$104.70$103.0010
$660.00Jun 17$113.50$118.00$115.75--$115.75–$115.75—$113.505
$550.00Aug 21$8.50$11.60$10.05$4.40 07/24$4.15–$10.05$8.50--
$550.00Sep 18$15.60$18.70$17.15$10.70 07/23$9.50–$17.15$15.60394
$550.00Dec 18$34.10$37.20$35.65$27.65 07/21$23.65–$35.65$34.10--
$550.00Mar 19$46.50$50.10$48.30$28.00 06/25$34.65–$48.30$46.50--
$670.00Aug 21$71.50$74.90$73.20$37.40 07/24$37.40–$73.20$71.5018
$670.00Sep 18$78.20$82.00$80.10$49.60 07/23$45.25–$80.10$78.20--
$670.00Dec 18$96.60$100.30$98.45$71.20 07/24$67.00–$98.45$96.60--
$670.00Mar 19$109.00$112.90$110.95$86.00 07/24$81.75–$110.95$109.0018
$540.00Aug 21$6.20$9.30$7.75$6.50 07/20$3.38–$7.75$6.5040
$540.00Sep 18$12.80$16.10$14.45$10.25 07/21$7.95–$14.45$12.80--
$540.00Dec 18$30.50$33.60$32.05$15.32 06/17$21.20–$32.05$30.507
$540.00Mar 19$42.90$45.90$44.40$36.37 07/21$31.85–$44.40$42.90--
$680.00Aug 21$79.50$83.10$81.30$40.30 07/24$41.90–$81.30$79.50--
$680.00Sep 18$85.60$89.60$87.60$54.42 07/24$49.85–$87.60$85.60--
$680.00Dec 18$103.30$107.20$105.25$78.00 07/13$71.75–$105.25$103.30--
$680.00Mar 19$115.50$119.40$117.45$92.00 07/24$86.85–$117.45$115.5073
$680.00Jun 17$126.00$130.50$128.25$104.54 07/15$97.75–$128.25$126.00--
$530.00Aug 21$4.50$7.40$5.95$4.64 07/20$2.45–$5.95$4.6420
$530.00Sep 18$10.50$13.60$12.05$6.79 07/24$6.85–$12.05$10.50--
$530.00Dec 18$27.00$30.40$28.70$14.90 06/25$18.95–$28.70$27.00--
$690.00Aug 21$88.00$91.70$89.85$56.80 07/21$47.15–$89.85$88.00--
$690.00Sep 18$93.80$97.30$95.55$58.00 07/23$55.05–$95.55$93.80--
$690.00Dec 18$110.40$114.20$112.30$72.40 06/23$77.25–$112.30$110.40--
$690.00Mar 19$122.00$126.10$124.05$97.30 07/22$91.90–$124.05$122.00--
$520.00Aug 21$3.00$6.10$4.55$2.26 07/24$2.38–$4.75$3.0016
$520.00Sep 18$8.50$11.50$10.00$8.20 07/23$5.85–$10.00$8.50--
$520.00Dec 18$23.80$27.20$25.50$19.00 07/02$17.00–$25.50$23.8010
$520.00Mar 19$35.40$38.50$36.95$28.90 07/22$26.95–$36.95$35.40--
$700.00Aug 21$96.60$100.60$98.60$55.95 07/24$52.55–$98.60$96.603
$700.00Sep 18$101.70$105.60$103.65$51.80 06/30$60.60–$103.65$101.70--
$700.00Dec 18$117.60$121.50$119.55$88.10 07/22$82.60–$119.55$117.60--
$700.00Mar 19$129.00$132.90$130.95$102.00 07/23$97.10–$130.95$129.00--
$710.00Aug 21$105.60$109.40$107.50$61.80 07/23$58.40–$107.50$105.60--
$710.00Sep 18$110.50$114.00$112.25$64.00 07/09$66.40–$112.25$110.50--
$710.00Dec 18$124.60$128.80$126.70$94.20 07/22$88.40–$126.70$124.60--
$710.00Mar 19$136.00$140.00$138.00$106.00 07/23$108.65–$138.00$136.00--
$500.00Dec 18$18.30$21.40$19.85--$19.85–$19.85—$18.3026
$500.00Mar 19$28.80$32.60$30.70--$30.70–$30.70—$28.8017
$720.00Aug 21$115.00$118.80$116.90$69.85 07/14$65.10–$116.90$115.00--
$720.00Sep 18$119.00$122.70$120.85$70.50 07/09$72.45–$120.85$119.00--
$720.00Dec 18$132.50$136.50$134.50$107.60 06/05$94.30–$134.50$132.50--
$720.00Mar 19$143.00$147.20$145.10$107.70 07/09$108.70–$145.10$143.00--
$490.00Sep 18$4.00$7.10$5.55--$5.55–$5.55—$4.00160
$730.00Aug 21$124.50$128.30$126.40$68.80 07/09$71.35–$126.40$124.50--
$730.00Dec 18$140.10$144.10$142.10$106.60 07/22$99.95–$142.10$140.10--
$480.00Mar 19$23.20$27.20$25.20--$25.20–$25.20—$23.2010
$740.00Aug 21$134.00$137.80$135.90$102.20 07/20$77.95–$135.90$134.00--
$740.00Sep 18$137.10$140.60$138.85$93.10 07/22$85.60–$138.85$137.10--
$740.00Dec 18$148.20$152.20$150.20$94.70 06/24$106.25–$150.20$148.20--
$740.00Mar 19$158.50$162.00$160.25$130.80 06/09$120.35–$160.25$158.50--
$750.00Aug 21$143.50$147.30$145.40$91.00 07/10$85.30–$145.40$143.50--
$750.00Sep 18$146.00$149.70$147.85$100.70 07/22$101.10–$147.85$146.00--
$460.00Dec 18$10.30$13.10$11.70--$11.70–$11.70—$10.3012
$760.00Aug 21$153.00$157.10$155.05$138.50 07/17$92.75–$155.05$153.00--
$760.00Sep 18$155.50$159.10$157.30$110.50 07/23$99.75–$157.30$155.50--

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 519
Total Puts 227
Put/Call Ratio 0.44
Net Difference 292

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,949
Total Puts 2,528
Average Put/Call Ratio 1.43
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