Tour v492
CMI
CUMMINS INC
$650.25 +2.25%
$652.32 (+0.32%)🌙
as of 08/05 06:35 PM
(8/4 18:02) ◀
|
Wednesday, August 5, 2026 (6:35pm)
January 2026
|
▶ (8/6 18:29)
◀ 8/5 18:35 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,059
Calls: 529 (50%)
Puts: 530 (50%)
Prior (08/04) 3,169
Calls: 1,349 (43%)
Puts: 1,820 (57%)
Current vs Prior -66.58%
Calls: -60.79% (Calls)
Puts: -70.88% (Puts)
Prior 7-Day Total 7,764
Calls: 3,541 (46%)
Puts: 4,223 (54%)
Prior 7-Day Average 1,109
Calls: 505 (46%)
Puts: 603 (54%)
Current vs Prior 7-Day Avg -4.52%
Calls: +4.57%
Puts: -12.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $4.96M
Calls: $3.54M (71%)
Puts: $1.43M (29%)
Prior (08/04) $13.10M
Calls: $9.55M (73%)
Puts: $3.55M (27%)
Current vs Prior -62.12%
Calls: -62.98%
Puts: -59.81%
Prior 7-Day Total $34.44M
Calls: $20.78M (60%)
Puts: $13.66M (40%)
Prior 7-Day Average $4.92M
Calls: $2.97M (60%)
Puts: $1.95M (40%)
Current vs Prior 7-Day Avg +0.88%
Calls: +19.11%
Puts: -26.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.00
Prior (08/04) 1.35
Current vs Prior -25.74%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -19.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 6,518
Calls: 2,725 (42%)
Puts: 3,793 (58%)
Prior (08/04) 20,791
Calls: 10,300 (50%)
Puts: 10,491 (50%)
Current vs Prior -68.65%
Prior 7-Day Total 60,551
Calls: 30,505 (50%)
Puts: 30,046 (50%)
Prior 7-Day Average 8,650
Calls: 4,357 (50%)
Puts: 4,292 (50%)
Current vs Prior 7-Day Avg -24.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.64% | 11.77%
Prior 8.09% | 12.20%
Current vs Prior -5.62% | -3.52%
Prior 7-Day Avg 10.42% | 13.73%
Current vs 7-Day Avg -26.71% | -14.25%
Prior 7-Day Eod 8.09% | 12.20%
Current vs 7-Day Eod -5.62% | -3.52%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.48% | 8.79%
Calls: 11.11% | 8.18%
Puts: 11.86% | 9.40%
Prior 11.48% | 8.79%
Calls: 11.11% | 8.18%
Puts: 11.86% | 9.40%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.90% | 9.74%
Calls: 17.91% | 10.17%
Puts: 15.89% | 9.32%
Current vs 7-Day Avg -32.08% | -9.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($3.54M). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 67% vs prior. Slightly bearish P/C ratio of 1.00.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 27 of results (avg 6.4%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 21110.10114.00$112.053.5%10.95--
$560.00Sep 1896.40100.00$98.203.7%10.86--
$580.00Sep 1879.8083.50$81.654.5%60.81145
$580.00Aug 2172.1075.50$73.804.6%10.9055
$600.00Sep 1865.1068.50$66.805.1%70.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 21119.00122.80$120.903.1%10.94--
$700.00Sep 1863.5066.80$65.155.1%20.68--
$710.00Aug 2162.5065.80$64.155.1%250.8329
$720.00Aug 2171.0074.80$72.905.2%10.88--
$700.00Aug 2154.0057.30$55.655.9%10.803

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. 26 found (avg delta 0.72, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Aug 21110.10114.00$112.053.5%10.95--
$580.00Aug 2172.1075.50$73.804.6%10.9055
$560.00Sep 1896.40100.00$98.203.7%10.86--
$600.00Aug 2154.7058.00$56.355.9%40.83--
$580.00Sep 1879.8083.50$81.654.5%60.81145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$770.00Aug 21119.00122.80$120.903.1%10.94--
$720.00Aug 2171.0074.80$72.905.2%10.88--
$710.00Aug 2162.5065.80$64.155.1%250.8329
$700.00Aug 2154.0057.30$55.655.9%10.803
$680.00Aug 2138.5041.80$40.158.2%20.698

Most actively traded options today. High liquidity = easy entry/exit. 71 active (total vol 727, top 112)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Sep 186.307.90$7.1022.5%1120.1683
$680.00Sep 1822.0025.00$23.5012.8%460.40--
$730.00Aug 210.953.10$2.03105.9%420.09108
$660.00Aug 2115.6019.50$17.5522.2%160.4484
$720.00Sep 1810.9014.00$12.4524.9%100.25--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Sep 1816.0019.30$17.6518.7%1010.30--
$650.00Sep 1833.6035.70$34.656.1%990.48270
$640.00Sep 1829.0031.40$30.207.9%310.4335
$710.00Aug 2162.5065.80$64.155.1%250.8329
$650.00Aug 2120.5023.40$21.9513.2%170.4976

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 6.2%, max 23.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Aug 21Sep 1849.1%39.8%23.4%495
$750.00Aug 21Sep 1843.4%39.4%10.1%11383
$580.00Aug 21Sep 1844.4%40.5%9.8%7200
$610.00Aug 21Sep 1841.9%38.7%8.3%27
$650.00Aug 21Sep 1840.0%38.1%5.1%10195
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Aug 21Sep 1853.3%44.1%21.0%942
$570.00Aug 21Sep 1847.6%41.2%15.5%10--
$550.00Aug 21Sep 1847.5%42.4%12.1%5--
$580.00Aug 21Sep 1844.4%40.5%9.8%18172
$610.00Aug 21Sep 1841.9%38.7%8.3%109--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 50 found (best R:R 73.07, avg 6.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$740.00Aug 21$0.48$9.52$0.4819.83$730.48
$770.00$780.00Sep 18$0.80$9.20$0.8011.50$770.80
$750.00$770.00Sep 18$2.05$17.95$2.058.76$752.05
$760.00$770.00Aug 21$1.05$8.95$1.058.52$761.05
$720.00$730.00Aug 21$1.07$8.93$1.078.35$721.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$550.00$530.00Aug 21$0.27$19.73$0.2773.07$549.73
$580.00$570.00Aug 21$0.40$9.60$0.4024.00$579.60
$570.00$560.00Aug 21$0.48$9.52$0.4819.83$569.52
$590.00$580.00Aug 21$0.52$9.48$0.5218.23$589.48
$540.00$530.00Sep 18$0.80$9.20$0.8011.50$539.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 24.00, avg 1.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$540.00$580.00Aug 21$38.25$38.25$1.7521.86$578.25
$580.00$600.00Aug 21$17.45$17.45$2.556.84$597.45
$560.00$580.00Sep 18$16.55$16.55$3.454.80$576.55
$600.00$610.00Aug 21$8.15$8.15$1.854.41$608.15
$610.00$620.00Aug 21$7.60$7.60$2.403.17$617.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$770.00$720.00Aug 21$48.00$48.00$2.0024.00$722.00
$720.00$710.00Aug 21$8.75$8.75$1.257.00$711.25
$710.00$700.00Aug 21$8.50$8.50$1.505.67$701.50
$700.00$680.00Aug 21$15.50$15.50$4.503.44$684.50
$680.00$670.00Aug 21$6.80$6.80$3.202.12$673.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $10.04, cheapest $2.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Aug 21Sep 18$3.6049.1%39.8%
$750.00Aug 21Sep 18$5.6043.4%39.4%
$740.00Aug 21Sep 18$6.7540.5%39.0%
$580.00Aug 21Sep 18$7.8544.4%40.5%
$730.00Aug 21Sep 18$8.1239.6%39.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Aug 21Sep 18$2.9753.3%44.1%
$550.00Aug 21Sep 18$4.5547.5%42.4%
$570.00Aug 21Sep 18$5.8747.6%41.2%
$580.00Aug 21Sep 18$7.2244.4%40.5%
$590.00Aug 21Sep 18$8.9541.4%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 6.82% of stock, avg 10.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Aug 21$22.40$21.95$44.35$605.65$694.356.82%
$660.00Aug 21$17.55$27.25$44.80$615.20$704.806.89%
$670.00Aug 21$13.50$33.35$46.85$623.15$716.857.20%
$630.00Aug 21$33.90$13.15$47.05$582.95$677.057.24%
$620.00Aug 21$40.60$9.00$49.60$570.40$669.607.63%
$680.00Aug 21$10.60$40.15$50.75$629.25$730.757.80%
$610.00Aug 21$48.20$7.65$55.85$554.15$665.858.59%
$700.00Aug 21$5.95$55.65$61.60$638.40$761.609.47%
$600.00Aug 21$56.35$5.35$61.70$538.30$661.709.49%
$710.00Aug 21$4.80$64.15$68.95$641.05$778.9510.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.91% of stock, avg 5.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$610.00Aug 21$4.80$7.65$12.45$597.55$722.45
$700.00$610.00Aug 21$5.95$7.65$13.60$596.40$713.60
$710.00$620.00Aug 21$4.80$9.00$13.80$606.20$723.80
$700.00$620.00Aug 21$5.95$9.00$14.95$605.05$714.95
$710.00$630.00Aug 21$4.80$13.15$17.95$612.05$727.95
$680.00$610.00Aug 21$10.60$7.65$18.25$591.75$698.25
$700.00$630.00Aug 21$5.95$13.15$19.10$610.90$719.10
$680.00$620.00Aug 21$10.60$9.00$19.60$600.40$699.60
$670.00$610.00Aug 21$13.50$7.65$21.15$588.85$691.15
$710.00$640.00Aug 21$4.80$17.10$21.90$618.10$731.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 21.22, avg credit $7.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
610/620630/640Sep 18$9.55$0.4521.22$610.45$639.55
610/620640/650Sep 18$9.55$0.4521.22$610.45$649.55
590/600610/620Sep 18$9.40$0.6015.67$590.60$619.40
590/600610/620Aug 21$9.35$0.6514.38$590.65$619.35
550/560580/600Aug 21$18.50$1.5012.33$541.50$598.50
580/590600/610Sep 18$9.25$0.7512.33$580.75$609.25
620/630640/650Sep 18$9.25$0.7512.33$620.75$649.25
630/640650/660Sep 18$9.25$0.7512.33$630.75$659.25
550/560600/610Aug 21$9.20$0.8011.50$550.80$609.20
600/610620/630Aug 21$9.00$1.009.00$601.00$629.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 82.33, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Sep 18$0.25$9.7539.00
$580.00$590.00$600.00Sep 18$0.35$9.6527.57
$680.00$700.00$720.00Sep 18$0.85$19.1522.53
$730.00$740.00$750.00Aug 21$0.43$9.5722.26
$600.00$610.00$620.00Sep 18$0.45$9.5521.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$570.00$580.00$590.00Aug 21$0.12$9.8882.33
$700.00$710.00$720.00Aug 21$0.25$9.7539.00
$530.00$540.00$550.00Sep 18$0.25$9.7539.00
$640.00$650.00$660.00Aug 21$0.45$9.5521.22
$570.00$580.00$590.00Sep 18$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. 36 found (best net $-24.90, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$700.001:2Aug 21-$1.30$18.70
$750.00$770.001:2Sep 18-$3.00$17.00
$700.00$720.001:2Sep 18-$7.35$12.65
$760.00$770.001:2Aug 21-$0.40$9.60
$630.00$650.001:2Aug 21-$10.90$9.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$720.001:2Aug 21-$24.90$25.10
$550.00$530.001:2Aug 21-$0.61$19.39
$570.00$550.001:2Sep 18-$2.85$17.15
$560.00$550.001:2Aug 21-$0.10$9.90
$570.00$560.001:2Aug 21-$1.72$8.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 4.64%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$660.00Sep 18$30.200.481.5%4.64%6.14%8158
$670.00Sep 18$26.600.443.0%4.09%7.13%689
$680.00Sep 18$22.000.404.6%3.38%7.96%46--
$700.00Sep 18$16.100.327.7%2.48%10.13%2--
$660.00Aug 21$15.600.441.5%2.40%3.90%1684
$670.00Aug 21$11.800.373.0%1.81%4.85%4127
$720.00Sep 18$10.900.2510.7%1.68%12.40%10--
$730.00Sep 18$9.100.2112.3%1.40%13.66%510
$680.00Aug 21$8.700.314.6%1.34%5.91%9108
$740.00Sep 18$6.800.1813.8%1.05%14.85%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 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 $600.00 12-18 call last traded $65.60 on 07/29 (now $91.60/$95.50) — try a limit near $91.60. Also watch the $580.00 09-18 call last traded $63.20 on 07/29 (now $79.80/$83.50) — try a limit near $79.80; the $580.00 08-21 call last traded $91.38 on 07/21 (now $72.10/$75.50) — try a limit near $73.80. Most tradeable put: the $710.00 08-21 put last traded $76.47 on 07/27 (now $62.50/$65.80) — try a limit near $64.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$21.00$23.80$22.40$26.30 07/31$13.85–$58.25$22.40123
$650.00Sep 18$34.80$38.50$36.65$36.90 07/31$22.90–$67.25$36.6572
$650.00Dec 18$65.20$69.00$67.10$63.21 07/31$47.15–$93.15$65.2056
$650.00Mar 19$84.70$88.50$86.60$90.73 07/16$64.60–$112.85$86.60--
$650.00Jun 17$101.00$105.50$103.25$107.97 07/17$80.60–$129.25$103.25--
$660.00Aug 21$15.60$19.50$17.55$22.10 07/31$11.45–$51.95$17.5584
$660.00Sep 18$30.20$33.50$31.85$31.00 07/30$19.45–$61.35$31.00158
$660.00Dec 18$60.60$64.50$62.55$58.50 07/31$43.30–$87.80$60.6029
$660.00Mar 19$80.10$84.00$82.05$61.80 07/29$60.90–$107.85$80.10--
$660.00Jun 17$96.00$101.00$98.50$92.82 07/17$76.75–$124.25$96.00--
$640.00Aug 21$25.90$29.50$27.70$30.50 07/31$17.00–$64.05$27.70--
$640.00Sep 18$40.50$43.50$42.00$38.30 07/30$25.85–$72.60$40.5083
$640.00Dec 18$70.00$74.00$72.00$55.60 07/29$50.75–$98.35$70.00--
$640.00Mar 19$89.60$93.50$91.55$127.30 07/09$68.60–$118.20$91.55--
$640.00Jun 17$105.50$110.50$108.00$113.70 07/17$84.50–$134.00$108.00--
$670.00Aug 21$11.80$15.20$13.50$18.20 07/31$9.65–$47.20$13.50127
$670.00Sep 18$26.60$28.80$27.70$27.90 07/31$17.05–$56.15$27.7089
$670.00Dec 18$56.00$60.00$58.00$54.70 07/31$39.95–$82.80$56.00--
$670.00Mar 19$76.20$80.00$78.10$62.00 07/29$57.05–$103.15$76.20--
$670.00Jun 17$92.00$96.50$94.25$100.00 07/17$73.10–$119.35$94.25--
$630.00Aug 21$32.30$35.50$33.90$32.10 07/30$20.60–$70.90$32.3014
$630.00Sep 18$45.70$49.00$47.35$42.50 07/30$29.65–$78.80$45.70--
$630.00Dec 18$75.00$79.00$77.00$72.30 07/31$54.85–$104.10$75.00--
$630.00Mar 19$94.60$98.50$96.55$107.10 07/21$72.90–$123.10$96.55--
$630.00Jun 17$110.00$115.00$112.50$134.50 07/08$88.50–$139.25$112.50--
$680.00Aug 21$8.70$12.50$10.60$13.70 07/31$7.90–$42.25$10.60108
$680.00Sep 18$22.00$25.00$23.50$23.68 07/31$14.45–$51.25$23.50--
$680.00Dec 18$51.80$56.00$53.90$67.40 07/24$36.65–$78.15$53.90--
$680.00Mar 19$71.30$75.50$73.40$102.40 07/14$53.90–$98.20$73.40--
$680.00Jun 17$87.50$92.50$90.00$88.02 07/31$69.25–$114.75$88.02--
$620.00Aug 21$38.70$42.50$40.60$42.30 07/31$24.30–$77.50$40.6015
$620.00Sep 18$51.50$55.00$53.25$47.50 07/30$34.00–$85.80$51.50--
$620.00Dec 18$80.40$84.00$82.20$78.15 07/30$59.10–$109.90$80.40--
$620.00Mar 19$99.60$103.50$101.55$83.38 07/29$77.20–$128.65$99.60--
$620.00Jun 17$115.00$120.00$117.50$94.70 07/29$92.75–$144.50$115.00--
$690.00Aug 21$6.30$9.10$7.70$12.20 07/31$6.15–$36.55$7.70--
$690.00Sep 18$19.30$21.50$20.40$22.70 07/28$12.20–$46.70$20.40--
$690.00Dec 18$48.10$52.00$50.05$46.89 07/28$33.75–$73.65$48.10--
$690.00Mar 19$67.10$71.50$69.30$87.10 07/24$50.60–$93.60$69.30--
$690.00Jun 17$83.50$88.00$85.75$81.50 07/31$66.10–$110.25$83.50--
$610.00Aug 21$46.40$50.00$48.20$43.00 07/30$28.70–$84.45$46.407
$610.00Sep 18$58.10$61.50$59.80$53.25 07/30$38.50–$92.50$58.10--
$610.00Dec 18$86.10$90.00$88.05$63.70 07/29$63.90–$115.85$86.10--
$610.00Mar 19$104.90$108.50$106.70$132.50 07/15$81.70–$134.20$106.70--
$610.00Jun 17$120.50$125.00$122.75$134.20 07/07$97.15–$150.00$122.75--
$700.00Aug 21$5.00$6.90$5.95$9.50 07/31$4.45–$33.05$5.95101
$700.00Sep 18$16.10$19.00$17.55$18.90 07/30$11.00–$42.60$17.55--
$700.00Dec 18$44.20$48.00$46.10$40.90 07/30$31.10–$69.10$44.20100
$700.00Mar 19$63.60$67.50$65.55$62.50 07/31$47.25–$89.50$63.60--
$700.00Jun 17$79.50$84.50$82.00$77.70 07/31$62.30–$106.25$79.50--
$600.00Aug 21$54.70$58.00$56.35$56.57 07/31$34.00–$92.10$56.35--
$600.00Sep 18$65.10$68.50$66.80$63.94 07/31$43.50–$99.60$65.10--
$600.00Dec 18$91.60$95.50$93.55$65.60 07/29$68.65–$122.00$91.6042
$600.00Mar 19$110.40$114.00$112.20$138.08 07/02$86.25–$140.15$112.20--
$600.00Jun 17$125.50$130.00$127.75$118.45 07/29$101.75–$156.00$125.50--
$710.00Aug 21$3.10$6.50$4.80$7.70 07/31$3.45–$28.85$4.80124
$710.00Sep 18$13.70$15.60$14.65$17.50 07/31$9.65–$38.90$14.65--
$710.00Dec 18$40.30$44.50$42.40$40.60 07/31$28.60–$65.00$40.60--
$710.00Mar 19$60.10$64.00$62.05$60.90 07/28$44.30–$76.65$60.90--
$590.00Aug 21$63.10$66.50$64.80$70.00 07/27$39.75–$100.10$64.80--
$590.00Dec 18$98.20$102.00$100.10$114.50 07/21$73.90–$128.70$100.10--
$590.00Mar 19$116.20$120.00$118.10$93.70 07/29$91.25–$146.25$116.20--
$590.00Jun 17$131.00$135.50$133.25$148.78 07/21$106.25–$161.25$133.25--
$720.00Aug 21$1.90$4.30$3.10$5.79 07/30$2.70–$25.85$3.10--
$720.00Sep 18$10.90$14.00$12.45$13.15 07/31$8.40–$34.80$12.45--
$720.00Dec 18$37.00$41.00$39.00$52.50 07/24$26.10–$60.85$39.00--
$720.00Mar 19$56.60$60.50$58.55$71.30 07/24$41.65–$81.55$58.55--
$720.00Jun 17$72.50$77.00$74.75$106.50 07/09$56.75–$98.55$74.75--
$580.00Aug 21$72.10$75.50$73.80$91.38 07/21$45.60–$108.35$73.8055
$580.00Sep 18$79.80$83.50$81.65$63.20 07/29$54.60–$114.60$79.80145
$580.00Dec 18$104.60$108.00$106.30$120.80 07/21$79.30–$134.80$106.30--
$580.00Mar 19$122.10$126.00$124.05$141.90 07/24$96.40–$152.40$124.05--
$580.00Jun 17$136.50$141.00$138.75$143.00 07/31$111.50–$167.25$138.75--
$730.00Aug 21$0.95$3.10$2.03$4.60 07/30$1.65–$22.55$2.03108
$730.00Sep 18$9.10$11.20$10.15$11.50 07/31$7.10–$23.40$10.1510
$730.00Dec 18$33.80$38.00$35.90$25.23 07/29$24.00–$57.20$33.80--
$730.00Mar 19$52.90$57.00$54.95$65.80 07/24$39.10–$68.95$54.95--
$570.00Aug 21$81.30$85.00$83.15$89.10 07/20$52.25–$116.75$83.15--
$570.00Sep 18$88.20$91.50$89.85$109.01 07/21$60.95–$122.05$89.85--
$570.00Dec 18$111.10$115.00$113.05$90.80 07/29$84.75–$141.95$111.10--
$570.00Mar 19$128.20$132.00$130.10$146.01 06/11$101.80–$158.65$130.10--
$570.00Jun 17$142.50$147.00$144.75$148.55 07/31$116.25–$173.25$144.75--
$740.00Aug 21$0.00$3.10$1.55$2.95 07/31$1.55–$19.65$1.55--
$740.00Sep 18$6.80$9.80$8.30$10.10 07/30$6.35–$28.20$8.30--
$740.00Dec 18$31.60$35.00$33.30$32.97 07/28$22.10–$53.70$32.97--
$560.00Aug 21$90.50$94.50$92.50$94.50 07/31$59.35–$125.55$92.50--
$560.00Sep 18$96.40$100.00$98.20$100.50 07/31$67.30–$130.40$98.20--
$560.00Dec 18$117.50$121.50$119.50$175.06 06/16$90.40–$148.95$119.50--
$560.00Mar 19$134.00$138.00$136.00$152.55 07/07$107.25–$165.10$136.00--
$750.00Sep 18$6.30$7.90$7.10--$7.10–$7.10—$6.3083
$550.00Aug 21$100.10$104.00$102.05$103.50 07/31$66.95–$134.25$102.05--
$550.00Sep 18$105.60$108.50$107.05$107.60 07/31$74.45–$138.75$107.05--
$550.00Dec 18$125.10$128.50$126.80$136.05 07/07$96.40–$156.35$126.80--
$550.00Mar 19$140.50$144.50$142.50$142.32 07/28$112.75–$171.70$142.32--
$550.00Jun 17$154.50$159.00$156.75$134.90 07/29$126.75–$185.75$154.50--
$770.00Aug 21$0.05$2.85$1.45--$1.45–$1.45—$0.0593
$770.00Sep 18$4.20$5.90$5.05--$5.05–$5.05—$4.202
$780.00Sep 18$2.50$6.00$4.25--$4.25–$4.25—$2.50206
$780.00Dec 18$21.50$25.00$23.25--$23.25–$23.25—$21.50162
$790.00Sep 18$2.00$5.50$3.75--$3.75–$3.75—$2.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$20.50$23.40$21.95$35.60 07/31$21.95–$57.85$21.9576
$650.00Sep 18$33.60$35.70$34.65$46.40 07/31$34.65–$65.70$34.65270
$650.00Dec 18$58.50$61.70$60.10$68.00 07/31$58.50–$85.35$60.10--
$650.00Mar 19$73.50$77.10$75.30$83.20 07/31$73.00–$98.65$75.30--
$650.00Jun 17$85.00$89.50$87.25$109.60 07/29$85.75–$110.00$87.25--
$660.00Aug 21$25.50$29.00$27.25$41.30 07/31$27.25–$65.20$27.25400
$660.00Sep 18$38.00$41.80$39.90$72.81 07/29$39.90–$72.55$39.90198
$660.00Dec 18$63.50$66.60$65.05$78.20 07/30$63.00–$91.70$65.05--
$660.00Mar 19$78.50$82.80$80.65$88.30 07/31$77.85–$104.70$80.65--
$660.00Jun 17$90.50$95.00$92.75$115.60 07/29$90.45–$115.75$92.75--
$640.00Aug 21$16.00$18.20$17.10$30.60 07/31$17.10–$51.05$17.10121
$640.00Sep 18$29.00$31.40$30.20$41.40 07/31$30.20–$59.25$30.2035
$640.00Dec 18$53.50$56.70$55.10$83.10 07/29$54.15–$79.35$55.10--
$640.00Mar 19$68.50$72.10$70.30$82.80 07/28$68.45–$92.75$70.30--
$670.00Aug 21$31.50$35.20$33.35$74.64 07/29$33.35–$73.20$33.35--
$670.00Sep 18$44.00$47.50$45.75$49.60 07/23$45.75–$80.10$45.75--
$670.00Dec 18$69.60$72.10$70.85$80.10 07/31$68.20–$98.45$70.85--
$670.00Mar 19$84.00$87.70$85.85$98.70 07/30$82.95–$110.95$85.85--
$630.00Aug 21$12.10$14.20$13.15$25.80 07/31$13.15–$44.35$13.1540
$630.00Sep 18$24.70$26.80$25.75$39.90 07/30$25.75–$52.50$25.75224
$630.00Dec 18$48.50$51.70$50.10$60.00 07/28$49.80–$73.45$50.10--
$630.00Mar 19$63.50$67.50$65.50$76.50 07/30$64.20–$86.90$65.50--
$680.00Aug 21$38.50$41.80$40.15$40.30 07/24$40.15–$81.30$40.158
$680.00Sep 18$50.00$53.30$51.65$64.10 07/31$51.65–$87.60$51.65118
$680.00Dec 18$75.00$78.60$76.80$78.00 07/13$73.30–$105.25$76.80--
$680.00Mar 19$89.70$94.00$91.85$99.90 07/31$87.80–$117.45$91.85--
$680.00Jun 17$101.50$106.00$103.75$112.90 07/31$100.75–$128.25$103.75--
$620.00Aug 21$7.50$10.50$9.00$21.40 07/31$9.00–$38.10$9.00--
$620.00Sep 18$20.80$22.90$21.85$32.90 07/31$21.85–$46.85$21.85--
$620.00Dec 18$44.00$47.20$45.60$57.20 07/30$45.60–$68.05$45.6016
$620.00Mar 19$58.50$62.30$60.40$62.30 07/13$59.75–$81.35$60.40--
$690.00Aug 21$46.00$49.60$47.80$56.80 07/21$47.80–$89.85$47.80--
$690.00Sep 18$56.50$60.10$58.30$74.90 07/28$57.10–$95.55$58.30--
$690.00Dec 18$81.00$84.80$82.90$72.40 06/23$78.55–$112.30$81.00--
$690.00Mar 19$95.50$99.30$97.40$105.60 07/31$93.15–$124.05$97.40--
$690.00Jun 17$107.50$112.00$109.75$119.60 07/31$105.90–$134.75$109.75--
$610.00Aug 21$6.60$8.70$7.65$18.00 07/31$7.65–$32.60$7.65--
$610.00Sep 18$16.00$19.30$17.65$30.60 07/30$17.65–$41.60$17.65--
$610.00Dec 18$40.30$43.10$41.70$52.40 07/30$41.70–$62.65$41.70--
$610.00Mar 19$54.50$57.80$56.15$63.00 07/31$55.80–$76.20$56.15--
$700.00Aug 21$54.00$57.30$55.65$92.50 07/29$54.70–$98.60$55.653
$700.00Sep 18$63.50$66.80$65.15$51.80 06/30$62.75–$103.65$63.50--
$700.00Dec 18$87.00$90.90$88.95$88.10 07/22$84.25–$119.55$88.10--
$700.00Mar 19$101.50$105.30$103.40$111.10 07/31$98.85–$130.95$103.40--
$600.00Aug 21$4.60$6.10$5.35$14.80 07/31$5.35–$27.90$5.35355
$600.00Sep 18$14.40$16.40$15.40$23.70 07/31$15.40–$36.60$15.40498
$600.00Dec 18$36.00$39.20$37.60$43.89 07/31$37.60–$57.40$37.60--
$600.00Mar 19$50.00$53.40$51.70$54.70 07/22$51.70–$70.85$51.70--
$600.00Jun 17$61.00$65.50$63.25$69.00 07/31$63.25–$82.25$63.25--
$710.00Aug 21$62.50$65.80$64.15$76.47 07/27$60.25–$107.50$64.1529
$710.00Sep 18$71.00$74.80$72.90$64.00 07/09$68.85–$112.25$71.00--
$710.00Dec 18$93.50$97.40$95.45$94.20 07/22$90.45–$126.70$94.20--
$710.00Mar 19$107.60$112.10$109.85$106.00 07/23$108.65–$138.00$107.60--
$590.00Aug 21$2.60$4.60$3.60$12.35 07/31$3.60–$23.30$3.60--
$590.00Sep 18$11.80$13.30$12.55$20.35 07/31$12.55–$31.80$12.55--
$590.00Dec 18$32.00$35.40$33.70$40.90 07/31$33.70–$52.70$33.70--
$590.00Mar 19$46.00$49.70$47.85$50.25 07/27$47.85–$65.75$47.85--
$720.00Aug 21$71.00$74.80$72.90$84.47 07/27$66.80–$116.90$72.90--
$720.00Sep 18$78.50$82.10$80.30$70.50 07/09$75.25–$120.85$78.50--
$720.00Dec 18$100.50$104.30$102.40$107.60 06/05$95.90–$134.50$102.40--
$720.00Mar 19$114.00$118.30$116.15$107.70 07/09$110.30–$145.10$114.00--
$580.00Aug 21$1.95$4.20$3.08$19.50 07/29$3.08–$19.25$3.0878
$580.00Sep 18$9.00$11.60$10.30$17.72 07/30$10.30–$27.60$10.3094
$580.00Dec 18$28.50$31.20$29.85$39.90 07/30$29.85–$47.70$29.8516
$580.00Mar 19$42.00$45.80$43.90$59.50 07/29$43.90–$61.30$43.90--
$730.00Aug 21$80.50$84.30$82.40$68.80 07/09$73.60–$126.40$80.50--
$730.00Dec 18$107.00$110.80$108.90$106.60 07/22$102.35–$142.10$107.00--
$570.00Aug 21$0.45$4.90$2.68$7.89 07/27$2.68–$15.70$2.68--
$570.00Sep 18$7.90$9.20$8.55$11.70 07/24$8.55–$23.60$8.55--
$570.00Dec 18$25.50$27.90$26.70$36.20 07/30$26.70–$43.65$26.70--
$570.00Mar 19$38.50$42.30$40.40$45.80 07/21$40.40–$56.60$40.40--
$740.00Aug 21$89.50$93.70$91.60$103.50 07/28$80.95–$135.90$91.60--
$740.00Sep 18$95.00$98.60$96.80$132.20 07/29$88.45–$138.85$96.80--
$740.00Dec 18$114.50$117.90$116.20$94.70 06/24$108.65–$150.20$114.50--
$740.00Mar 19$127.50$131.80$129.65$130.80 06/09$122.40–$160.25$129.65--
$560.00Aug 21$0.40$4.00$2.20$10.50 07/29$2.20–$12.65$2.20--
$560.00Sep 18$5.80$7.70$6.75$12.00 07/31$6.75–$20.25$6.75--
$560.00Dec 18$22.50$25.50$24.00$32.80 07/30$24.00–$39.55$24.00--
$560.00Mar 19$35.00$38.80$36.90$42.30 07/21$36.90–$52.35$36.9031
$750.00Aug 21$99.50$103.10$101.30$91.00 07/10$88.30–$145.40$99.50--
$750.00Sep 18$104.00$107.10$105.55$100.70 07/22$101.10–$147.85$104.00--
$550.00Aug 21$0.75$1.55$1.15$10.15 07/29$1.15–$10.05$1.15--
$550.00Sep 18$4.30$7.10$5.70$14.90 07/29$5.70–$17.15$5.70--
$550.00Dec 18$20.10$22.50$21.30$29.50 07/30$21.30–$35.65$21.30--
$550.00Mar 19$31.50$35.50$33.50$28.00 06/25$33.50–$48.30$31.50--
$550.00Jun 17$41.50$45.80$43.65$46.60 07/27$43.65–$58.75$43.65--
$540.00Aug 21$0.10$2.00$1.05$6.35 07/29$1.05–$7.75$1.05--
$540.00Sep 18$3.50$5.80$4.65$10.00 07/30$4.65–$14.45$4.65--
$540.00Dec 18$17.00$20.40$18.70$26.60 07/30$18.70–$32.05$18.70--
$540.00Mar 19$28.50$32.60$30.55$36.37 07/21$30.55–$44.40$30.55--
$530.00Aug 21$0.05$1.70$0.88$2.60 07/31$0.88–$5.95$0.8842
$530.00Sep 18$2.80$4.90$3.85$7.90 07/27$3.85–$12.05$3.85--
$530.00Dec 18$15.30$17.90$16.60$23.70 07/30$16.60–$28.70$16.60--
$530.00Mar 19$25.50$29.60$27.55$41.16 07/29$27.55–$40.65$27.55--
$520.00Aug 21$0.00$2.85$1.43$2.15 07/31$1.40–$4.70$1.4361
$520.00Sep 18$2.40$5.00$3.70$7.80 07/29$3.70–$10.00$3.70--
$520.00Dec 18$13.90$15.60$14.75$21.10 07/30$14.75–$25.50$14.75--
$500.00Aug 21$0.10$1.00$0.55--$0.55–$0.55—$0.1028
$500.00Sep 18$1.05$2.85$1.95--$1.95–$1.95—$1.05696
$500.00Mar 19$18.00$21.90$19.95--$19.95–$19.95—$18.0023

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 529
Total Puts 530
Put/Call Ratio 1.00
Net Difference -1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,541
Total Puts 4,223
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