Tour v490
CMI
CUMMINS INC
$635.96 -1.99%
$634.10 (-0.29%)🌙
as of 08/04 06:02 PM
(8/4 16:00) ◀
|
Tuesday, August 4, 2026 (6:02pm)
January 2026
|
▶ (8/5 18:35)
◀ 8/4 18:02 ▶

Option Volume

Detail
ℹ
Current (08/04) 3,169
Calls: 1,349 (43%)
Puts: 1,820 (57%)
Prior (08/03) 1,656
Calls: 552 (33%)
Puts: 1,104 (67%)
Current vs Prior +91.36%
Calls: +144.38% (Calls)
Puts: +64.86% (Puts)
Prior 7-Day Total 5,130
Calls: 2,397 (47%)
Puts: 2,733 (53%)
Prior 7-Day Average 732
Calls: 342 (47%)
Puts: 390 (53%)
Current vs Prior 7-Day Avg +332.42%
Calls: +293.95%
Puts: +366.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $13.10M
Calls: $9.55M (73%)
Puts: $3.55M (27%)
Prior (08/03) $5.33M
Calls: $1.68M (32%)
Puts: $3.64M (68%)
Current vs Prior +145.88%
Calls: +466.97%
Puts: -2.53%
Prior 7-Day Total $23.84M
Calls: $12.50M (52%)
Puts: $11.34M (48%)
Prior 7-Day Average $3.41M
Calls: $1.79M (52%)
Puts: $1.62M (48%)
Current vs Prior 7-Day Avg +284.68%
Calls: +434.59%
Puts: +119.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.35
Prior (08/03) 2.00
Current vs Prior -32.54%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +4.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 20,791
Calls: 10,300 (50%)
Puts: 10,491 (50%)
Prior (08/03) 20,203
Calls: 10,196 (50%)
Puts: 10,007 (50%)
Current vs Prior +2.91%
Prior 7-Day Total 44,055
Calls: 22,705 (52%)
Puts: 21,350 (48%)
Prior 7-Day Average 6,293
Calls: 3,243 (52%)
Puts: 3,050 (48%)
Current vs Prior 7-Day Avg +230.35%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.09% | 12.20%
Prior 10.33% | 13.69%
Current vs Prior -21.71% | -10.84%
Prior 7-Day Avg 10.89% | 14.07%
Current vs 7-Day Avg -25.73% | -13.29%
Prior 7-Day Eod 10.33% | 13.69%
Current vs 7-Day Eod -21.71% | -10.84%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.48% | 8.79%
Calls: 11.11% | 8.18%
Puts: 11.86% | 9.40%
Prior 8.89% | 7.47%
Calls: 9.28% | 7.37%
Puts: 8.50% | 7.57%
Current vs Prior +29.13% | +17.67%
Prior 7-Day Avg 18.06% | 9.97%
Calls: 19.32% | 10.59%
Puts: 16.80% | 9.35%
Current vs 7-Day Avg -36.44% | -11.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($9.55M). Massive premium surge with dollar volume up 146% vs prior. Dollar volume significantly above 7-day average (285% higher). Above-average activity with volume up 91% vs prior.

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 BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 42 of results (avg 5.5%, best 2.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 18128.40132.00$130.202.8%--0.9149
$520.00Sep 18119.40123.00$121.203.0%10.91146
$530.00Aug 21106.30110.00$108.153.4%10.96--
$540.00Sep 18101.60105.50$103.553.8%20.8771
$550.00Sep 1893.2097.00$95.104.0%510.8561
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Sep 18117.00120.30$118.652.8%--0.8654
$740.00Sep 18108.00111.20$109.602.9%--0.8412
$760.00Sep 18126.00129.80$127.903.0%--0.8943
$750.00Aug 21113.00117.10$115.053.6%10.9260
$740.00Aug 21103.50107.40$105.453.7%40.902

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. 43 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 21106.30110.00$108.153.4%10.96--
$550.00Aug 2187.0091.00$89.004.5%20.9445
$510.00Sep 18128.40132.00$130.202.8%--0.9149
$520.00Sep 18119.40123.00$121.203.0%10.91146
$540.00Sep 18101.60105.50$103.553.8%20.8771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 2194.0097.90$95.954.1%30.9237
$750.00Aug 21113.00117.10$115.053.6%10.9260
$740.00Aug 21103.50107.40$105.453.7%40.902
$720.00Aug 2185.0088.50$86.754.0%60.9011
$760.00Sep 18126.00129.80$127.903.0%--0.8943

Most actively traded options today. High liquidity = easy entry/exit. 83 active (total vol 2.0K, top 489)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1884.7088.50$86.604.4%2000.82326
$600.00Aug 2144.8048.00$46.406.9%1050.75267
$570.00Sep 1877.0080.50$78.754.4%690.7930
$580.00Aug 2160.2064.00$62.106.1%570.8554
$630.00Aug 2125.5028.50$27.0011.1%530.5613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 211.204.90$3.05121.3%4890.1031
$550.00Aug 210.852.70$1.78103.9%1340.0646
$540.00Aug 210.003.20$1.60200.0%1330.0559
$610.00Sep 1821.5025.30$23.4016.2%1010.36398
$520.00Sep 182.605.50$4.0571.6%380.09117

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 43 strikes (avg 9.1%, max 47.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$760.00Aug 21Sep 1849.4%39.8%24.0%12256
$750.00Aug 21Sep 1849.7%40.3%23.3%8148
$740.00Aug 21Sep 1849.5%40.2%22.9%2127
$550.00Aug 21Sep 1845.7%42.1%8.7%53106
$580.00Aug 21Sep 1844.2%41.0%7.9%71193
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 21Sep 1868.8%46.6%47.7%5219
$520.00Aug 21Sep 1856.4%44.0%28.4%53173
$750.00Aug 21Sep 1849.7%40.3%23.3%1114
$740.00Aug 21Sep 1849.5%40.2%22.9%414
$530.00Aug 21Sep 1849.8%43.4%14.9%44304

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 54.56, avg 5.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$760.00Aug 21$0.55$9.45$0.5517.18$750.55
$740.00$750.00Aug 21$0.58$9.42$0.5816.24$740.58
$710.00$720.00Aug 21$0.75$9.25$0.7512.33$710.75
$700.00$710.00Aug 21$1.00$9.00$1.009.00$701.00
$720.00$730.00Aug 21$1.05$8.95$1.058.52$721.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$540.00Aug 21$0.18$9.82$0.1854.56$549.82
$520.00$510.00Sep 18$0.20$9.80$0.2049.00$519.80
$540.00$530.00Aug 21$0.47$9.53$0.4720.28$539.53
$580.00$570.00Aug 21$0.95$9.05$0.959.53$579.05
$530.00$520.00Sep 18$1.00$9.00$1.009.00$529.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 88 found (best R:R 24.00, avg 2.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$550.00Aug 21$19.15$19.15$0.8522.53$549.15
$510.00$520.00Sep 18$9.00$9.00$1.009.00$519.00
$550.00$580.00Aug 21$26.90$26.90$3.108.68$576.90
$520.00$540.00Sep 18$17.65$17.65$2.357.51$537.65
$550.00$560.00Sep 18$8.50$8.50$1.505.67$558.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$740.00Aug 21$9.60$9.60$0.4024.00$740.40
$740.00$730.00Aug 21$9.50$9.50$0.5019.00$730.50
$720.00$710.00Aug 21$9.35$9.35$0.6514.38$710.65
$760.00$750.00Sep 18$9.25$9.25$0.7512.33$750.75
$730.00$720.00Aug 21$9.20$9.20$0.8011.50$720.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $8.82, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$760.00Aug 21Sep 18$3.1049.4%39.8%
$750.00Aug 21Sep 18$3.7549.7%40.3%
$740.00Aug 21Sep 18$4.2749.5%40.2%
$550.00Aug 21Sep 18$6.1045.7%42.1%
$730.00Aug 21Sep 18$6.7041.6%40.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$1.3568.8%46.6%
$520.00Aug 21Sep 18$2.6556.4%44.0%
$750.00Aug 21Sep 18$3.6049.7%40.3%
$530.00Aug 21Sep 18$3.9249.8%43.4%
$740.00Aug 21Sep 18$4.1549.5%40.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 7.29% of stock, avg 13.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$640.00Aug 21$21.90$24.45$46.35$593.65$686.357.29%
$630.00Aug 21$27.00$19.65$46.65$583.35$676.657.34%
$620.00Aug 21$32.50$15.00$47.50$572.50$667.507.47%
$650.00Aug 21$17.30$30.50$47.80$602.20$697.807.52%
$610.00Aug 21$39.00$11.95$50.95$559.05$660.958.01%
$660.00Aug 21$14.00$37.00$51.00$609.00$711.008.02%
$670.00Aug 21$10.75$44.25$55.00$615.00$725.008.65%
$600.00Aug 21$46.40$9.20$55.60$544.40$655.608.74%
$680.00Aug 21$8.00$52.05$60.05$619.95$740.059.44%
$590.00Aug 21$54.00$6.70$60.70$529.30$650.709.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.31% of stock, avg 6.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$590.00Aug 21$8.00$6.70$14.70$575.30$694.70
$680.00$600.00Aug 21$8.00$9.20$17.20$582.80$697.20
$670.00$590.00Aug 21$10.75$6.70$17.45$572.55$687.45
$670.00$600.00Aug 21$10.75$9.20$19.95$580.05$689.95
$680.00$610.00Aug 21$8.00$11.95$19.95$590.05$699.95
$660.00$590.00Aug 21$14.00$6.70$20.70$569.30$680.70
$670.00$610.00Aug 21$10.75$11.95$22.70$587.30$692.70
$680.00$620.00Aug 21$8.00$15.00$23.00$597.00$703.00
$660.00$600.00Aug 21$14.00$9.20$23.20$576.80$683.20
$650.00$590.00Aug 21$17.30$6.70$24.00$566.00$674.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 103 found (best R:R 19.00, avg credit $7.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
520/530550/560Sep 18$9.50$0.5019.00$520.50$559.50
520/530540/550Sep 18$9.45$0.5517.18$520.55$549.45
550/560580/590Aug 21$9.37$0.6314.87$550.63$589.37
620/630640/650Aug 21$9.25$0.7512.33$620.75$649.25
530/540560/570Sep 18$9.25$0.7512.33$530.75$569.25
570/580600/610Sep 18$9.20$0.8011.50$570.80$609.20
580/590600/610Sep 18$9.20$0.8011.50$580.80$609.20
590/600610/620Sep 18$9.20$0.8011.50$590.80$619.20
560/570580/590Aug 21$9.15$0.8510.76$560.85$589.15
550/560570/580Sep 18$9.15$0.8510.76$550.85$579.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 62 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$660.00$670.00Aug 21$0.05$9.95199.00
$570.00$580.00$590.00Sep 18$0.05$9.95199.00
$620.00$630.00$640.00Sep 18$0.10$9.9099.00
$710.00$720.00$730.00Sep 18$0.10$9.9099.00
$680.00$690.00$700.00Aug 21$0.15$9.8565.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$730.00$740.00$750.00Aug 21$0.10$9.9099.00
$590.00$600.00$610.00Sep 18$0.10$9.9099.00
$630.00$640.00$650.00Sep 18$0.10$9.9099.00
$620.00$630.00$640.00Aug 21$0.15$9.8565.67
$740.00$750.00$760.00Sep 18$0.20$9.8049.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-0.51, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$720.00$730.001:2Aug 21-$0.60$9.40
$750.00$760.001:2Aug 21-$0.90$9.10
$740.00$750.001:2Aug 21-$1.42$8.58
$710.00$720.001:2Aug 21-$1.95$8.05
$700.00$710.001:2Aug 21-$2.45$7.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$560.00$550.001:2Aug 21-$0.51$9.49
$540.00$530.001:2Aug 21-$0.66$9.34
$550.00$540.001:2Aug 21-$1.42$8.58
$530.00$520.001:2Aug 21-$1.67$8.33
$570.00$560.001:2Aug 21-$2.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 5.27%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Sep 18$33.500.510.6%5.27%5.90%282
$650.00Sep 18$29.000.472.2%4.56%6.77%3075
$660.00Sep 18$25.300.423.8%3.98%7.76%20153
$670.00Sep 18$21.200.385.3%3.33%8.69%588
$640.00Aug 21$20.300.490.6%3.19%3.83%734
$680.00Sep 18$18.200.356.9%2.86%9.79%1247
$650.00Aug 21$15.600.432.2%2.45%4.66%27121
$690.00Sep 18$15.300.318.5%2.41%10.90%--258
$660.00Aug 21$12.500.363.8%1.97%5.75%1286
$700.00Sep 18$12.500.2710.1%1.97%12.04%11320

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 698 vol/day, 191 traded recently)

CMI averages only 698 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 $550.00 03-19 call last traded $142.32 on 07/28 (now $131.50/$134.50) — try a limit near $133.00. Also watch the $550.00 12-18 call last traded $136.05 on 07/07 (now $115.50/$118.50) — try a limit near $117.00; the $580.00 06-17 call last traded $143.00 on 07/31 (now $128.00/$131.50) — try a limit near $129.75. Most tradeable put: the $730.00 12-18 put last traded $106.60 on 07/22 (now $117.00/$120.30) — try a limit near $117.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Aug 21$20.30$23.50$21.90$30.50 07/31$17.00–$64.05$21.9034
$640.00Sep 18$33.50$37.00$35.25$38.30 07/30$25.85–$72.60$35.2582
$640.00Dec 18$63.00$66.50$64.75$55.60 07/29$50.75–$98.35$63.0021
$640.00Mar 19$81.10$85.00$83.05$127.30 07/09$68.60–$118.20$83.0519
$640.00Jun 17$96.50$101.50$99.00$113.70 07/17$84.50–$134.00$99.001
$630.00Aug 21$25.50$28.50$27.00$32.10 07/30$20.60–$70.90$27.0013
$630.00Sep 18$38.70$42.00$40.35$42.50 07/30$29.65–$78.80$40.3533
$630.00Dec 18$67.20$71.50$69.35$72.30 07/31$54.85–$104.10$69.3520
$630.00Mar 19$85.70$89.70$87.70$107.10 07/21$72.90–$123.10$87.703
$630.00Jun 17$102.00$106.00$104.00$134.50 07/08$88.50–$139.25$104.001
$650.00Aug 21$15.60$19.00$17.30$26.30 07/31$13.85–$58.25$17.30121
$650.00Sep 18$29.00$32.50$30.75$36.90 07/31$22.90–$67.25$30.7575
$650.00Dec 18$57.90$62.00$59.95$63.21 07/31$47.15–$93.15$59.9556
$650.00Mar 19$77.00$80.60$78.80$90.73 07/16$64.60–$112.85$78.8011
$650.00Jun 17$92.00$97.00$94.50$107.97 07/17$80.60–$129.25$94.501
$620.00Aug 21$31.00$34.00$32.50$42.30 07/31$24.30–$77.50$32.5016
$620.00Sep 18$44.10$47.00$45.55$47.50 07/30$34.00–$85.80$45.55147
$620.00Dec 18$72.70$76.50$74.60$78.15 07/30$59.10–$109.90$74.6030
$620.00Mar 19$91.40$94.60$93.00$83.38 07/29$77.20–$128.65$91.40206
$620.00Jun 17$106.50$111.00$108.75$94.70 07/29$92.75–$144.50$106.502
$660.00Aug 21$12.50$15.50$14.00$22.10 07/31$11.45–$51.95$14.0086
$660.00Sep 18$25.30$28.50$26.90$31.00 07/30$19.45–$61.35$26.90153
$660.00Dec 18$54.00$57.50$55.75$58.50 07/31$43.30–$87.80$55.7527
$660.00Mar 19$73.00$76.10$74.55$61.80 07/29$60.90–$107.85$73.008
$660.00Jun 17$88.00$92.50$90.25$92.82 07/17$76.75–$124.25$90.251
$610.00Aug 21$37.50$40.50$39.00$43.00 07/30$28.70–$84.45$39.005
$610.00Sep 18$49.70$53.00$51.35$53.25 07/30$38.50–$92.50$51.3534
$610.00Dec 18$78.80$82.00$80.40$63.70 07/29$63.90–$115.85$78.80192
$610.00Mar 19$96.00$99.70$97.85$132.50 07/15$81.70–$134.20$97.857
$610.00Jun 17$111.50$116.00$113.75$134.20 07/07$97.15–$150.00$113.751
$670.00Aug 21$9.00$12.50$10.75$18.20 07/31$9.65–$47.20$10.75131
$670.00Sep 18$21.20$24.50$22.85$27.90 07/31$17.05–$56.15$22.8588
$670.00Dec 18$50.10$53.50$51.80$54.70 07/31$39.95–$82.80$51.8028
$670.00Mar 19$68.30$71.90$70.10$62.00 07/29$57.05–$103.15$68.3018
$670.00Jun 17$85.40$88.50$86.95$100.00 07/17$73.10–$119.35$86.953
$600.00Aug 21$44.80$48.00$46.40$56.57 07/31$34.00–$92.10$46.40267
$600.00Sep 18$56.50$59.50$58.00$63.94 07/31$43.50–$99.60$58.00186
$600.00Dec 18$84.00$87.10$85.55$65.60 07/29$68.65–$122.00$84.0010
$600.00Mar 19$101.10$105.00$103.05$138.08 07/02$86.25–$140.15$103.0519
$600.00Jun 17$117.00$121.00$119.00$118.45 07/29$101.75–$156.00$118.453
$680.00Aug 21$6.00$10.00$8.00$13.70 07/31$7.90–$42.25$8.00106
$680.00Sep 18$18.20$21.50$19.85$23.68 07/31$14.45–$51.25$19.85247
$680.00Dec 18$46.00$50.00$48.00$67.40 07/24$36.65–$78.15$48.0028
$680.00Mar 19$64.50$67.90$66.20$102.40 07/14$53.90–$98.20$66.2025
$680.00Jun 17$80.00$84.50$82.25$88.02 07/31$69.25–$114.75$82.253
$590.00Aug 21$52.50$55.50$54.00$70.00 07/27$39.75–$100.10$54.0091
$590.00Dec 18$89.40$93.00$91.20$114.50 07/21$73.90–$128.70$91.205
$590.00Mar 19$107.50$110.50$109.00$93.70 07/29$91.25–$146.25$107.509
$590.00Jun 17$121.50$126.00$123.75$148.78 07/21$106.25–$161.25$123.754
$590.00Sep 18$62.60$66.00$64.30--$64.30–$78.45$62.6034
$690.00Aug 21$4.30$8.00$6.15$12.20 07/31$6.15–$36.55$6.1541
$690.00Sep 18$15.30$18.50$16.90$22.70 07/28$12.20–$46.70$16.90258
$690.00Dec 18$42.00$46.00$44.00$46.89 07/28$33.75–$73.65$44.0015
$690.00Mar 19$60.60$64.50$62.55$87.10 07/24$50.60–$93.60$62.5532
$690.00Jun 17$76.50$80.50$78.50$81.50 07/31$66.10–$110.25$78.5021
$580.00Aug 21$60.20$64.00$62.10$91.38 07/21$45.60–$108.35$62.1054
$580.00Sep 18$70.00$73.00$71.50$63.20 07/29$54.60–$114.60$70.00139
$580.00Dec 18$95.20$99.00$97.10$120.80 07/21$79.30–$134.80$97.1033
$580.00Mar 19$113.00$116.20$114.60$141.90 07/24$96.40–$152.40$114.609
$580.00Jun 17$128.00$131.50$129.75$143.00 07/31$111.50–$167.25$129.751
$700.00Aug 21$2.50$6.40$4.45$9.50 07/31$4.45–$33.05$4.45103
$700.00Sep 18$12.50$16.00$14.25$18.90 07/30$11.00–$42.60$14.25320
$700.00Dec 18$38.60$42.50$40.55$40.90 07/30$31.10–$69.10$40.5594
$700.00Mar 19$56.70$60.90$58.80$62.50 07/31$47.25–$89.50$58.80186
$700.00Jun 17$73.90$77.00$75.45$77.70 07/31$62.30–$106.25$75.4522
$570.00Aug 21$68.40$72.50$70.45$89.10 07/20$52.25–$116.75$70.451
$570.00Sep 18$77.00$80.50$78.75$109.01 07/21$60.95–$122.05$78.7530
$570.00Dec 18$101.60$105.50$103.55$90.80 07/29$84.75–$141.95$101.602
$570.00Mar 19$119.00$122.50$120.75$146.01 06/11$101.80–$158.65$120.7522
$570.00Jun 17$132.50$137.00$134.75$148.55 07/31$116.25–$173.25$134.75--
$710.00Aug 21$2.30$4.60$3.45$7.70 07/31$3.45–$28.85$3.45129
$710.00Sep 18$10.30$14.00$12.15$17.50 07/31$9.65–$38.90$12.1545
$710.00Dec 18$35.50$39.50$37.50$40.60 07/31$28.60–$65.00$37.5015
$710.00Mar 19$53.30$57.50$55.40$60.90 07/28$44.30–$76.65$55.4015
$560.00Aug 21$77.90$81.50$79.70$94.50 07/31$59.35–$125.55$79.702
$560.00Sep 18$84.70$88.50$86.60$100.50 07/31$67.30–$130.40$86.60326
$560.00Dec 18$108.60$112.00$110.30$175.06 06/16$90.40–$148.95$110.305
$560.00Mar 19$124.60$128.50$126.55$152.55 07/07$107.25–$165.10$126.5512
$720.00Aug 21$0.50$4.90$2.70$5.79 07/30$2.70–$25.85$2.70110
$720.00Sep 18$8.30$12.10$10.20$13.15 07/31$8.40–$34.80$10.20125
$720.00Dec 18$32.50$36.50$34.50$52.50 07/24$26.10–$60.85$34.50162
$720.00Mar 19$50.10$53.90$52.00$71.30 07/24$41.65–$81.55$52.0057
$720.00Jun 17$66.00$70.00$68.00$106.50 07/09$56.75–$98.55$68.0016
$550.00Aug 21$87.00$91.00$89.00$103.50 07/31$66.95–$134.25$89.0045
$550.00Sep 18$93.20$97.00$95.10$107.60 07/31$74.45–$138.75$95.1061
$550.00Dec 18$115.50$118.50$117.00$136.05 07/07$96.40–$156.35$117.005
$550.00Mar 19$131.50$134.50$133.00$142.32 07/28$112.75–$171.70$133.008
$550.00Jun 17$144.00$148.50$146.25$134.90 07/29$126.75–$185.75$144.001
$730.00Aug 21$0.20$3.10$1.65$4.60 07/30$1.65–$22.55$1.65109
$730.00Sep 18$6.50$10.20$8.35$11.50 07/31$7.10–$23.40$8.359
$730.00Dec 18$30.50$33.50$32.00$25.23 07/29$24.00–$57.20$30.5053
$730.00Mar 19$47.00$51.00$49.00$65.80 07/24$39.10–$68.95$49.006
$540.00Aug 21$96.50$100.50$98.50--$98.50–$98.50—$96.503
$540.00Sep 18$101.60$105.50$103.55--$103.55–$103.55—$101.6071
$540.00Dec 18$122.00$125.50$123.75--$123.75–$123.75—$122.006
$540.00Mar 19$137.50$141.00$139.25--$139.25–$139.25—$137.504
$540.00Jun 17$150.50$154.50$152.50--$152.50–$152.50—$150.501
$740.00Aug 21$0.25$4.90$2.58$2.95 07/31$2.42–$19.65$2.5835
$740.00Sep 18$5.00$8.70$6.85$10.10 07/30$6.35–$28.20$6.8592
$740.00Dec 18$27.00$31.00$29.00$32.97 07/28$22.10–$53.70$29.0014
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$640.00Aug 21$23.00$25.90$24.45$30.60 07/31$24.45–$51.05$24.45122
$640.00Sep 18$35.50$39.00$37.25$41.40 07/31$33.50–$59.25$37.2535
$640.00Dec 18$60.50$63.90$62.20$83.10 07/29$54.15–$79.35$62.207
$640.00Mar 19$74.80$78.10$76.45$82.80 07/28$68.45–$92.75$76.456
$630.00Aug 21$18.00$21.30$19.65$25.80 07/31$19.65–$44.35$19.6540
$630.00Sep 18$30.50$34.00$32.25$39.90 07/30$29.20–$52.50$32.25224
$630.00Dec 18$55.00$59.30$57.15$60.00 07/28$49.80–$73.45$57.15218
$630.00Mar 19$69.50$73.30$71.40$76.50 07/30$64.20–$86.90$71.4014
$650.00Aug 21$29.00$32.00$30.50$35.60 07/31$28.80–$57.85$30.5077
$650.00Sep 18$41.00$43.70$42.35$46.40 07/31$37.45–$65.70$42.35270
$650.00Dec 18$65.50$68.90$67.20$68.00 07/31$58.50–$85.35$67.2040
$650.00Mar 19$80.10$84.00$82.05$83.20 07/31$73.00–$98.65$82.0526
$650.00Jun 17$91.00$95.50$93.25$109.60 07/29$85.75–$110.00$93.2510
$620.00Aug 21$13.50$16.50$15.00$21.40 07/31$15.00–$38.10$15.00210
$620.00Sep 18$26.00$29.20$27.60$32.90 07/31$26.00–$46.85$27.6081
$620.00Dec 18$50.50$54.40$52.45$57.20 07/30$45.80–$68.05$52.4516
$620.00Mar 19$64.70$68.40$66.55$62.30 07/13$59.75–$81.35$64.703
$660.00Aug 21$35.50$38.50$37.00$41.30 07/31$33.25–$65.20$37.00404
$660.00Sep 18$47.00$50.50$48.75$72.81 07/29$41.80–$72.55$48.75199
$660.00Dec 18$71.00$75.10$73.05$78.20 07/30$63.00–$91.70$73.05112
$660.00Mar 19$85.50$89.20$87.35$88.30 07/31$77.85–$104.70$87.3511
$660.00Jun 17$96.50$101.50$99.00$115.60 07/29$90.45–$115.75$99.005
$610.00Aug 21$10.00$13.90$11.95$18.00 07/31$11.95–$32.60$11.95115
$610.00Sep 18$21.50$25.30$23.40$30.60 07/30$22.70–$41.60$23.40398
$610.00Dec 18$45.50$49.90$47.70$52.40 07/30$42.30–$62.65$47.7079
$610.00Mar 19$59.50$64.00$61.75$63.00 07/31$55.80–$76.20$61.7512
$670.00Aug 21$42.50$46.00$44.25$74.64 07/29$38.25–$73.20$44.2518
$670.00Sep 18$53.50$56.50$55.00$49.60 07/23$46.40–$80.10$53.5029
$670.00Dec 18$77.00$81.30$79.15$80.10 07/31$68.20–$98.45$79.1540
$670.00Mar 19$91.00$95.00$93.00$98.70 07/30$82.95–$110.95$93.0019
$600.00Aug 21$7.40$11.00$9.20$14.80 07/31$9.20–$27.90$9.20354
$600.00Sep 18$18.00$21.80$19.90$23.70 07/31$19.75–$36.60$19.90500
$600.00Dec 18$41.50$45.30$43.40$43.89 07/31$38.75–$57.40$43.4027
$600.00Mar 19$55.00$58.90$56.95$54.70 07/22$52.30–$70.85$55.0022
$600.00Jun 17$66.00$70.50$68.25$69.00 07/31$63.75–$82.25$68.25100
$680.00Aug 21$50.00$54.10$52.05$40.30 07/24$43.40–$81.30$50.008
$680.00Sep 18$60.00$63.70$61.85$64.10 07/31$51.85–$87.60$61.85118
$680.00Dec 18$83.00$86.80$84.90$78.00 07/13$73.30–$105.25$83.0010
$680.00Mar 19$97.00$100.80$98.90$99.90 07/31$87.80–$117.45$98.9073
$680.00Jun 17$108.00$112.00$110.00$112.90 07/31$100.75–$128.25$110.002
$590.00Aug 21$4.90$8.50$6.70$12.35 07/31$6.70–$23.30$6.7013
$590.00Sep 18$15.00$18.00$16.50$20.35 07/31$16.50–$31.80$16.5046
$590.00Dec 18$37.50$41.30$39.40$40.90 07/31$34.90–$52.70$39.4011
$590.00Mar 19$51.00$55.00$53.00$50.25 07/27$48.70–$65.75$51.004
$690.00Aug 21$58.50$61.70$60.10$56.80 07/21$48.80–$89.85$58.506
$690.00Sep 18$67.50$70.50$69.00$74.90 07/28$57.10–$95.55$69.0045
$690.00Dec 18$89.50$93.30$91.40$72.40 06/23$78.55–$112.30$89.509
$690.00Mar 19$103.00$106.80$104.90$105.60 07/31$93.15–$124.05$104.909
$690.00Jun 17$114.00$118.00$116.00$119.60 07/31$105.90–$134.75$116.003
$580.00Aug 21$3.50$6.60$5.05$19.50 07/29$5.05–$19.25$5.0570
$580.00Sep 18$12.20$15.70$13.95$17.72 07/30$13.95–$27.60$13.9589
$580.00Dec 18$33.50$37.50$35.50$39.90 07/30$31.60–$47.70$35.507
$580.00Mar 19$46.50$51.00$48.75$59.50 07/29$45.15–$61.30$48.7524
$700.00Aug 21$67.00$70.30$68.65$92.50 07/29$54.70–$98.60$68.653
$700.00Sep 18$75.00$78.80$76.90$51.80 06/30$62.75–$103.65$75.0014
$700.00Dec 18$96.00$100.10$98.05$88.10 07/22$84.25–$119.55$96.00255
$700.00Mar 19$109.00$113.30$111.15$111.10 07/31$98.85–$130.95$111.10259
$570.00Aug 21$2.70$5.50$4.10$7.89 07/27$4.10–$15.70$4.1028
$570.00Sep 18$9.80$13.00$11.40$11.70 07/24$11.40–$23.60$11.4055
$570.00Dec 18$30.00$33.50$31.75$36.20 07/30$28.60–$43.65$31.7510
$570.00Mar 19$43.00$46.00$44.50$45.80 07/21$41.80–$56.60$44.505
$710.00Aug 21$75.50$79.30$77.40$76.47 07/27$60.25–$107.50$76.4729
$710.00Sep 18$82.50$86.40$84.45$64.00 07/09$68.85–$112.25$82.5014
$710.00Dec 18$102.50$106.90$104.70$94.20 07/22$90.45–$126.70$102.5059
$710.00Mar 19$115.50$119.40$117.45$106.00 07/23$108.65–$138.00$115.501
$560.00Aug 21$1.20$4.90$3.05$10.50 07/29$3.05–$12.65$3.0531
$560.00Sep 18$7.60$11.40$9.50$12.00 07/31$9.50–$20.25$9.5054
$560.00Dec 18$26.50$30.70$28.60$32.80 07/30$26.35–$39.55$28.6013
$560.00Mar 19$39.00$43.00$41.00$42.30 07/21$38.40–$52.35$41.0029
$720.00Aug 21$85.00$88.50$86.75$84.47 07/27$66.80–$116.90$85.0011
$720.00Sep 18$91.00$94.50$92.75$70.50 07/09$75.25–$120.85$91.0016
$720.00Dec 18$109.50$113.40$111.45$107.60 06/05$95.90–$134.50$109.503
$720.00Mar 19$122.50$126.60$124.55$107.70 07/09$110.30–$145.10$122.504
$550.00Aug 21$0.85$2.70$1.78$10.15 07/29$1.78–$10.05$1.7846
$550.00Sep 18$5.70$9.50$7.60$14.90 07/29$7.60–$17.15$7.60398
$550.00Dec 18$23.50$27.00$25.25$29.50 07/30$23.75–$35.65$25.2511
$550.00Mar 19$35.50$39.70$37.60$28.00 06/25$35.35–$48.30$35.5014
$550.00Jun 17$45.50$49.50$47.50$46.60 07/27$45.25–$58.75$46.6030
$730.00Aug 21$94.00$97.90$95.95$68.80 07/09$73.60–$126.40$94.0037
$730.00Dec 18$117.00$120.30$118.65$106.60 07/22$102.35–$142.10$117.0055
$540.00Aug 21$0.00$3.20$1.60$6.35 07/29$1.60–$7.75$1.6059
$540.00Sep 18$4.50$8.40$6.45$10.00 07/30$6.45–$14.45$6.4564
$540.00Dec 18$20.50$24.70$22.60$26.60 07/30$21.40–$32.05$22.606
$540.00Mar 19$32.00$36.50$34.25$36.37 07/21$32.45–$44.40$34.258
$740.00Aug 21$103.50$107.40$105.45$103.50 07/28$80.95–$135.90$103.502
$740.00Sep 18$108.00$111.20$109.60$132.20 07/29$88.45–$138.85$109.6012
$740.00Dec 18$124.00$128.10$126.05$94.70 06/24$108.65–$150.20$124.002
$740.00Mar 19$136.00$140.10$138.05$130.80 06/09$122.40–$160.25$136.003
$530.00Aug 21$0.00$2.25$1.13$2.60 07/31$1.13–$5.95$1.1338
$530.00Sep 18$3.40$6.70$5.05$7.90 07/27$5.05–$12.05$5.05266
$530.00Dec 18$18.00$22.50$20.25$23.70 07/30$18.95–$28.70$20.2520
$530.00Mar 19$29.00$33.50$31.25$41.16 07/29$29.85–$40.65$31.2513
$750.00Aug 21$113.00$117.10$115.05$91.00 07/10$88.30–$145.40$113.0060
$750.00Sep 18$117.00$120.30$118.65$100.70 07/22$101.10–$147.85$117.0054
$750.00Dec 18$132.00$135.30$133.65--$126.10–$133.65$132.001
$520.00Aug 21$0.00$2.80$1.40$2.15 07/31$1.40–$4.70$1.4056
$520.00Sep 18$2.60$5.50$4.05$7.80 07/29$4.05–$10.00$4.05117
$520.00Dec 18$15.50$20.00$17.75$21.10 07/30$17.00–$25.50$17.7512
$520.00Mar 19$26.00$30.50$28.25--$28.25–$28.25—$26.0014
$520.00Jun 17$35.00$39.50$37.25--$37.25–$37.25—$35.001

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 1,349
Total Puts 1,820
Put/Call Ratio 1.35
Net Difference -471

Prior's Put/Call Breakdown

Total Calls 552
Total Puts 1,104
Put/Call Ratio 2.00
Net Difference -552

Prior 7-Day Put/Call Summary

Total Calls 2,397
Total Puts 2,733
Average Put/Call Ratio 1.29
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