Tour v482
CMI
CUMMINS INC
$650.49 +2.57%
(7/31 18:22) ◀
|
Monday, August 3, 2026 (2:05pm)
January 2026
|
▶ (8/3 18:01)
◀ 8/3 14:09 ▶

Option Volume

Detail
ℹ
Current (08/03 2:05pm) 1,174
Calls: 392 (33%)
Puts: 782 (67%)
Prior (05/05) 933
Calls: 488 (52%)
Puts: 445 (48%)
Current vs Prior +25.83%
Calls: -19.67% (Calls)
Puts: +75.73% (Puts)
Prior 7-Day Total 933
Calls: 488 (52%)
Puts: 445 (48%)
Prior 7-Day Average 933
Calls: 69 (52%)
Puts: 63 (48%)
Current vs Prior 7-Day Avg +25.83%
Calls: +462.30%
Puts: +1130.11%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03 2:05pm) $4.44M
Calls: $1.41M (32%)
Puts: $3.02M (68%)
Prior (05/05) $3.65M
Calls: $2.97M (81%)
Puts: $679.2K (19%)
Current vs Prior +21.50%
Calls: -52.45%
Puts: +345.18%
Prior 7-Day Total $3.65M
Calls: $2.97M (81%)
Puts: $679.2K (19%)
Prior 7-Day Average $3.65M
Calls: $424.7K (81%)
Puts: $97.0K (19%)
Current vs Prior 7-Day Avg +21.50%
Calls: +232.86%
Puts: +3016.23%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:05pm) 1.99
Prior (05/05) 0.91
Current vs Prior +118.77%
Prior 7-Day Average 0.91
Current vs Prior 7-Day Avg +118.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03 2:05pm) 20,203
Calls: 10,196 (50%)
Puts: 10,007 (50%)
Prior (05/05) 20,987
Calls: 11,539 (55%)
Puts: 9,448 (45%)
Current vs Prior -3.74%
Prior 7-Day Total 20,987
Calls: 11,539 (55%)
Puts: 9,448 (45%)
Prior 7-Day Average 20,987
Calls: 11,539 (55%)
Puts: 9,448 (45%)
Current vs Prior 7-Day Avg -3.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.41% | 13.57%
Prior 5.98% | 10.95%
Current vs Prior +73.92% | +23.93%
Prior 7-Day Avg 5.98% | 10.95%
Current vs 7-Day Avg +73.92% | +23.93%
Prior 7-Day Eod -- | --
Current vs 7-Day Eod -- | --
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.89% | 7.47%
Calls: 9.28% | 7.37%
Puts: 8.50% | 7.57%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg -- | --
Calls: -- | --
Puts: -- | --
Current vs 7-Day Avg -- | --
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($3.02M). Extreme bearish P/C ratio of 1.99 - heavy put buying. P/C ratio rising 119% - 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 BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 22 of results (avg 6.1%, best 2.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 21103.40106.70$105.053.1%--0.9145
$580.00Aug 2176.9080.30$78.604.3%--0.8354
$590.00Aug 2168.8072.50$70.655.2%--0.8091
$600.00Aug 2161.1064.40$62.755.3%150.76278
$620.00Aug 2147.1050.30$48.706.6%20.6716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 21129.80133.10$131.452.5%30.951
$770.00Aug 21119.70123.70$121.703.3%20.94--
$720.00Aug 2176.2079.10$77.653.7%--0.8011
$750.00Aug 21101.40105.30$103.353.8%--0.8860
$730.00Aug 2184.0087.80$85.904.4%20.8436

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. 18 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Aug 21103.40106.70$105.053.1%--0.9145
$580.00Aug 2176.9080.30$78.604.3%--0.8354
$590.00Aug 2168.8072.50$70.655.2%--0.8091
$600.00Aug 2161.1064.40$62.755.3%150.76278
$620.00Aug 2147.1050.30$48.706.6%20.6716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$780.00Aug 21129.80133.10$131.452.5%30.951
$770.00Aug 21119.70123.70$121.703.3%20.94--
$750.00Aug 21101.40105.30$103.353.8%--0.8860
$730.00Aug 2184.0087.80$85.904.4%20.8436
$720.00Aug 2176.2079.10$77.653.7%--0.8011

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 460, top 203)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 218.5011.10$9.8026.5%1320.23172
$600.00Aug 2161.1064.40$62.755.3%150.76278
$660.00Aug 2125.8027.60$26.706.7%130.4772
$650.00Aug 2129.8032.70$31.259.3%70.52113
$700.00Aug 2111.2013.60$12.4019.4%60.2896
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2134.9038.00$36.458.5%2030.53404
$600.00Aug 2110.5012.70$11.6019.0%210.24333
$550.00Aug 212.754.40$3.5846.1%100.0933
$560.00Aug 213.905.50$4.7034.0%60.1129
$580.00Aug 216.909.30$8.1029.6%60.1757

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. 30 found (best R:R 22.26, avg 4.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$770.00$780.00Aug 21$0.56$9.44$0.5616.86$770.56
$760.00$770.00Aug 21$0.62$9.38$0.6215.13$760.62
$730.00$740.00Aug 21$1.55$8.45$1.555.45$731.55
$750.00$760.00Aug 21$1.55$8.45$1.555.45$751.55
$720.00$730.00Aug 21$1.80$8.20$1.804.56$721.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$540.00$530.00Aug 21$0.43$9.57$0.4322.26$539.57
$550.00$540.00Aug 21$0.83$9.17$0.8311.05$549.17
$560.00$550.00Aug 21$1.12$8.88$1.127.93$558.88
$590.00$580.00Aug 21$1.30$8.70$1.306.69$588.70
$570.00$560.00Aug 21$1.60$8.40$1.605.25$568.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 39.00, avg 2.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$550.00$580.00Aug 21$26.45$26.45$3.557.45$576.45
$580.00$590.00Aug 21$7.95$7.95$2.053.88$587.95
$590.00$600.00Aug 21$7.90$7.90$2.103.76$597.90
$600.00$620.00Aug 21$14.05$14.05$5.952.36$614.05
$620.00$630.00Aug 21$6.35$6.35$3.651.74$626.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$770.00Aug 21$9.75$9.75$0.2539.00$770.25
$770.00$750.00Aug 21$18.35$18.35$1.6511.12$751.65
$750.00$730.00Aug 21$17.45$17.45$2.556.84$732.55
$730.00$720.00Aug 21$8.25$8.25$1.754.71$721.75
$720.00$710.00Aug 21$7.80$7.80$2.203.55$712.20

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. 18 found (cheapest 9.62% of stock, avg 12.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$640.00Aug 21$36.60$25.95$62.55$577.45$702.559.62%
$650.00Aug 21$31.25$31.30$62.55$587.45$712.559.62%
$660.00Aug 21$26.70$36.45$63.15$596.85$723.159.71%
$630.00Aug 21$42.35$21.75$64.10$565.90$694.109.85%
$670.00Aug 21$22.30$42.10$64.40$605.60$734.409.90%
$620.00Aug 21$48.70$18.00$66.70$553.30$686.7010.25%
$680.00Aug 21$18.35$48.30$66.65$613.35$746.6510.25%
$690.00Aug 21$14.85$55.25$70.10$619.90$760.1010.78%
$600.00Aug 21$62.75$11.60$74.35$525.65$674.3511.43%
$710.00Aug 21$9.80$69.85$79.65$630.35$789.6512.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.15% of stock, avg 6.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$700.00$610.00Aug 21$12.40$14.60$27.00$583.00$727.00
$690.00$610.00Aug 21$14.85$14.60$29.45$580.55$719.45
$700.00$620.00Aug 21$12.40$18.00$30.40$589.60$730.40
$690.00$620.00Aug 21$14.85$18.00$32.85$587.15$722.85
$680.00$610.00Aug 21$18.35$14.60$32.95$577.05$712.95
$700.00$630.00Aug 21$12.40$21.75$34.15$595.85$734.15
$680.00$620.00Aug 21$18.35$18.00$36.35$583.65$716.35
$690.00$630.00Aug 21$14.85$21.75$36.60$593.40$726.60
$670.00$610.00Aug 21$22.30$14.60$36.90$573.10$706.90
$700.00$640.00Aug 21$12.40$25.95$38.35$601.65$738.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 32.33, avg credit $8.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
570/580590/600Aug 21$9.70$0.3032.33$570.30$599.70
560/570580/590Aug 21$9.55$0.4521.22$560.45$589.55
560/570590/600Aug 21$9.50$0.5019.00$560.50$599.50
600/610620/630Aug 21$9.35$0.6514.38$600.65$629.35
610/620630/640Aug 21$9.15$0.8510.76$610.85$639.15
620/630640/650Aug 21$9.10$0.9010.11$620.90$649.10
550/560580/590Aug 21$9.07$0.939.75$550.93$589.07
550/560590/600Aug 21$9.02$0.989.20$550.98$599.02
530/540550/580Aug 21$26.88$3.128.62$513.12$576.88
540/550580/590Aug 21$8.78$1.227.20$541.22$588.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 165.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$760.00$770.00$780.00Aug 21$0.06$9.94165.67
$650.00$660.00$670.00Aug 21$0.15$9.8565.67
$700.00$710.00$720.00Aug 21$0.25$9.7539.00
$720.00$730.00$740.00Aug 21$0.25$9.7539.00
$630.00$640.00$650.00Aug 21$0.40$9.6024.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$560.00$570.00$580.00Aug 21$0.20$9.8049.00
$540.00$550.00$560.00Aug 21$0.29$9.7133.48
$610.00$620.00$630.00Aug 21$0.35$9.6527.57
$530.00$540.00$550.00Aug 21$0.40$9.6024.00
$600.00$610.00$620.00Aug 21$0.40$9.6024.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.71, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$770.00$780.001:2Aug 21-$0.71$9.29
$750.00$760.001:2Aug 21-$0.90$9.10
$760.00$770.001:2Aug 21-$1.21$8.79
$730.00$740.001:2Aug 21-$2.55$7.45
$720.00$730.001:2Aug 21-$3.85$6.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$530.001:2Aug 21-$1.89$8.11
$550.00$540.001:2Aug 21-$1.92$8.08
$560.00$550.001:2Aug 21-$2.46$7.54
$570.00$560.001:2Aug 21-$3.10$6.90
$580.00$570.001:2Aug 21-$4.50$5.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.97%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$660.00Aug 21$25.800.471.5%3.97%5.43%1372
$670.00Aug 21$20.800.423.0%3.20%6.20%1131
$680.00Aug 21$16.700.374.5%2.57%7.10%1103
$690.00Aug 21$13.300.326.1%2.04%8.12%238
$700.00Aug 21$11.200.287.6%1.72%9.33%696
$710.00Aug 21$8.500.239.2%1.31%10.46%132172
$720.00Aug 21$6.000.1910.7%0.92%11.61%4100
$730.00Aug 21$4.000.1612.2%0.61%12.84%--106
$750.00Aug 21$3.100.1215.3%0.48%15.77%254
$740.00Aug 21$2.500.1213.8%0.38%14.14%132

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, 200 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 $690.00 06-17 call last traded $81.50 on 07/31 (now $78.30/$81.00) — try a limit near $79.65. Also watch the $630.00 12-18 call last traded $72.30 on 07/31 (now $68.10/$70.80) — try a limit near $69.45; the $700.00 06-17 call last traded $77.70 on 07/31 (now $74.50/$77.50) — try a limit near $76.00. Most tradeable put: the $680.00 06-17 put last traded $112.90 on 07/31 (now $111.70/$113.50) — try a limit near $112.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Aug 21$31.40$34.50$32.95$32.10 07/30$20.60–$74.35$32.10--
$630.00Sep 18$41.50$45.00$43.25$42.50 07/30$29.65–$83.05$42.50--
$630.00Dec 18$68.10$70.80$69.45$72.30 07/31$54.85–$106.90$69.4512
$630.00Mar 19$86.00$89.90$87.95$107.10 07/21$72.90–$125.50$87.95--
$630.00Jun 17$102.00$106.50$104.25$134.50 07/08$88.50–$141.25$104.25--
$640.00Aug 21$27.10$29.50$28.30$30.50 07/31$17.00–$67.80$28.3035
$640.00Sep 18$36.60$39.80$38.20$38.30 07/30$25.85–$76.80$38.20--
$640.00Dec 18$63.70$65.90$64.80$55.60 07/29$50.75–$101.50$63.70--
$640.00Mar 19$82.90$85.10$84.00$127.30 07/09$68.60–$120.20$84.00--
$640.00Jun 17$97.50$102.00$99.75$113.70 07/17$84.50–$136.25$99.75--
$620.00Aug 21$36.60$39.70$38.15$42.30 07/31$24.30–$81.55$38.15--
$620.00Sep 18$46.70$50.10$48.40$47.50 07/30$34.00–$89.40$47.50--
$620.00Dec 18$73.20$75.60$74.40$78.15 07/30$59.10–$113.05$74.40--
$620.00Mar 19$92.30$94.50$93.40$83.38 07/29$77.20–$131.00$92.30--
$620.00Jun 17$106.50$111.00$108.75$94.70 07/29$92.75–$146.75$106.50--
$650.00Aug 21$22.30$25.00$23.65$26.30 07/31$13.85–$61.55$23.65112
$650.00Sep 18$32.00$35.40$33.70$36.90 07/31$22.90–$71.10$33.7078
$650.00Dec 18$59.20$61.60$60.40$63.21 07/31$47.15–$96.20$60.40--
$650.00Mar 19$78.20$80.60$79.40$90.73 07/16$64.60–$115.05$79.40--
$650.00Jun 17$93.00$97.50$95.25$107.97 07/17$80.60–$131.25$95.25--
$610.00Aug 21$43.30$45.70$44.50$43.00 07/30$28.70–$88.25$43.30--
$610.00Sep 18$52.90$55.70$54.30$53.25 07/30$38.50–$96.45$53.25--
$610.00Dec 18$78.60$81.10$79.85$63.70 07/29$63.90–$118.75$78.60--
$610.00Mar 19$97.40$99.60$98.50$132.50 07/15$81.70–$136.85$98.50--
$610.00Jun 17$112.30$116.00$114.15$134.20 07/07$97.15–$152.25$114.15--
$660.00Aug 21$18.60$21.00$19.80$22.10 07/31$11.45–$55.85$19.8070
$660.00Sep 18$28.30$31.00$29.65$31.00 07/30$19.45–$65.35$29.65--
$660.00Dec 18$54.90$57.00$55.95$58.50 07/31$43.30–$90.70$55.95--
$660.00Mar 19$73.60$76.30$74.95$61.80 07/29$60.90–$110.10$73.60--
$660.00Jun 17$89.00$93.00$91.00$92.82 07/17$76.75–$126.25$91.00--
$600.00Aug 21$49.20$52.50$50.85$56.57 07/31$34.00–$95.80$50.85277
$600.00Sep 18$58.40$61.80$60.10$63.94 07/31$43.50–$103.30$60.10186
$600.00Dec 18$84.10$86.60$85.35$65.60 07/29$68.65–$124.90$84.10--
$600.00Mar 19$101.90$104.90$103.40$138.08 07/02$86.25–$142.80$103.40--
$600.00Jun 17$117.00$121.00$119.00$118.45 07/29$101.75–$157.75$118.45--
$670.00Aug 21$14.40$16.90$15.65$18.20 07/31$9.65–$50.35$15.65131
$670.00Sep 18$24.20$27.50$25.85$27.90 07/31$17.05–$59.95$25.85--
$670.00Dec 18$50.10$53.10$51.60$54.70 07/31$39.95–$85.70$51.60--
$670.00Mar 19$69.80$72.20$71.00$62.00 07/29$57.05–$105.45$69.80--
$670.00Jun 17$85.00$89.00$87.00$100.00 07/17$73.10–$121.75$87.00--
$590.00Aug 21$56.40$59.50$57.95$70.00 07/27$39.75–$103.75$57.95--
$590.00Dec 18$89.40$92.00$90.70$114.50 07/21$73.90–$131.35$90.70--
$590.00Mar 19$106.80$110.30$108.55$93.70 07/29$91.25–$148.60$106.80--
$590.00Jun 17$122.30$126.00$124.15$148.78 07/21$106.25–$163.50$124.15--
$680.00Aug 21$12.20$14.90$13.55$13.70 07/31$7.90–$45.10$13.55100
$680.00Sep 18$21.50$23.60$22.55$23.68 07/31$14.45–$54.95$22.55--
$680.00Dec 18$46.50$49.50$48.00$67.40 07/24$36.65–$81.05$48.00--
$680.00Mar 19$65.30$68.50$66.90$102.40 07/14$53.90–$100.60$66.90--
$680.00Jun 17$81.70$85.00$83.35$88.02 07/31$69.25–$116.75$83.352
$580.00Aug 21$63.70$67.10$65.40$91.38 07/21$45.60–$111.65$65.40--
$580.00Sep 18$72.20$75.10$73.65$63.20 07/29$54.60–$118.05$72.20--
$580.00Dec 18$95.10$98.30$96.70$120.80 07/21$79.30–$138.10$96.70--
$580.00Mar 19$112.50$116.20$114.35$141.90 07/24$96.40–$154.95$114.35--
$580.00Jun 17$127.00$131.00$129.00$143.00 07/31$111.50–$169.50$129.00--
$690.00Aug 21$9.90$12.20$11.05$12.20 07/31$6.60–$40.05$11.0538
$690.00Sep 18$17.90$20.50$19.20$22.70 07/28$12.20–$50.45$19.20--
$690.00Dec 18$42.30$45.90$44.10$46.89 07/28$33.75–$76.05$44.10--
$690.00Mar 19$62.00$64.70$63.35$87.10 07/24$50.60–$96.00$63.35--
$690.00Jun 17$78.30$81.00$79.65$81.50 07/31$66.10–$112.50$79.6516
$570.00Aug 21$72.20$75.00$73.60$89.10 07/20$52.25–$119.70$73.60--
$570.00Sep 18$79.10$82.30$80.70$109.01 07/21$60.95–$125.95$80.70--
$570.00Dec 18$101.20$104.50$102.85$90.80 07/29$84.75–$144.95$101.20--
$570.00Mar 19$118.50$121.70$120.10$146.01 06/11$101.80–$161.05$120.10--
$570.00Jun 17$133.00$136.50$134.75$148.55 07/31$116.25–$175.25$134.75--
$700.00Aug 21$7.30$10.00$8.65$9.50 07/31$5.20–$36.10$8.6595
$700.00Sep 18$16.00$18.50$17.25$18.90 07/30$11.00–$45.95$17.25--
$700.00Dec 18$39.30$42.50$40.90$40.90 07/30$31.10–$71.90$40.90--
$700.00Mar 19$57.70$61.00$59.35$62.50 07/31$47.25–$92.00$59.35181
$700.00Jun 17$74.50$77.50$76.00$77.70 07/31$62.30–$108.85$76.0016
$560.00Aug 21$80.40$83.10$81.75$94.50 07/31$59.35–$128.40$81.75--
$560.00Sep 18$86.30$90.00$88.15$100.50 07/31$67.30–$133.45$88.15--
$560.00Dec 18$107.20$111.00$109.10$175.06 06/16$90.40–$152.05$109.10--
$560.00Mar 19$124.00$128.20$126.10$152.55 07/07$107.25–$167.55$126.10--
$710.00Aug 21$5.70$8.10$6.90$7.70 07/31$4.20–$31.90$6.90172
$710.00Sep 18$13.70$16.00$14.85$17.50 07/31$9.65–$41.80$14.85--
$710.00Dec 18$35.80$39.00$37.40$40.60 07/31$28.60–$67.45$37.4014
$710.00Mar 19$54.40$57.50$55.95$60.90 07/28$44.30–$76.65$55.95--
$550.00Aug 21$89.30$92.00$90.65$103.50 07/31$66.95–$137.15$90.65--
$550.00Sep 18$94.60$97.60$96.10$107.60 07/31$74.45–$142.15$96.10--
$550.00Dec 18$114.40$117.80$116.10$136.05 07/07$96.40–$159.15$116.10--
$550.00Mar 19$130.50$134.20$132.35$142.32 07/28$112.75–$174.40$132.35--
$550.00Jun 17$144.50$148.00$146.25$134.90 07/29$126.75–$187.75$144.50--
$720.00Aug 21$4.30$6.60$5.45$5.79 07/30$2.95–$28.15$5.45--
$720.00Sep 18$11.50$14.00$12.75$13.15 07/31$8.40–$37.80$12.75--
$720.00Dec 18$32.80$36.00$34.40$52.50 07/24$26.10–$63.35$34.40--
$720.00Mar 19$50.70$54.50$52.60$71.30 07/24$41.65–$83.65$52.60--
$720.00Jun 17$67.60$70.50$69.05$106.50 07/09$56.75–$100.55$69.05--
$540.00Aug 21$97.90$100.90$99.40$112.90 07/31$75.00–$146.25$99.40--
$540.00Sep 18$102.90$106.10$104.50$109.00 07/28$81.80–$150.80$104.50--
$540.00Jun 17$150.50$154.00$152.25$163.00 07/31$132.75–$194.25$152.25--
$730.00Aug 21$3.10$5.60$4.35$4.60 07/30$2.78–$24.35$4.35--
$730.00Sep 18$9.60$12.40$11.00$11.50 07/31$7.10–$23.40$11.004
$730.00Dec 18$30.20$33.50$31.85$25.23 07/29$24.00–$59.50$30.20--
$730.00Mar 19$47.50$51.00$49.25$65.80 07/24$39.10–$68.95$49.25--
$740.00Aug 21$2.95$3.90$3.43$2.95 07/31$2.42–$21.45$2.95--
$740.00Sep 18$7.80$10.90$9.35$10.10 07/30$6.35–$30.50$9.35--
$740.00Dec 18$27.40$30.50$28.95$32.97 07/28$22.10–$55.95$28.95--
$740.00Mar 19$44.50$48.00$46.25$39.04 07/29$36.90–$76.05$44.50--
$740.00Jun 17$60.00$64.00$62.00$75.00 07/27$51.25–$93.05$62.00--
$520.00Aug 21$116.10$119.30$117.70$127.40 07/28$91.90–$164.50$117.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$630.00Aug 21$25.90$28.70$27.30$25.80 07/31$20.65–$44.35$25.9040
$630.00Sep 18$35.10$38.90$37.00$39.90 07/30$29.20–$52.50$37.00--
$630.00Dec 18$57.70$59.50$58.60$60.00 07/28$49.80–$73.45$58.60--
$630.00Mar 19$72.30$74.80$73.55$76.50 07/30$64.20–$86.90$73.55--
$640.00Aug 21$31.20$33.90$32.55$30.60 07/31$24.45–$51.05$31.20112
$640.00Sep 18$40.30$43.50$41.90$41.40 07/31$33.50–$59.25$41.4036
$640.00Dec 18$62.80$64.50$63.65$83.10 07/29$54.15–$79.35$63.65--
$640.00Mar 19$77.00$80.10$78.55$82.80 07/28$68.45–$92.75$78.55--
$620.00Aug 21$21.30$24.80$23.05$21.40 07/31$17.50–$38.10$21.40202
$620.00Sep 18$30.40$33.80$32.10$32.90 07/31$26.00–$46.85$32.10--
$620.00Dec 18$52.30$55.20$53.75$57.20 07/30$45.80–$68.05$53.75--
$620.00Mar 19$67.80$69.90$68.85$62.30 07/13$59.75–$81.35$67.80--
$650.00Aug 21$36.90$39.70$38.30$35.60 07/31$28.80–$57.85$36.9073
$650.00Sep 18$45.80$48.80$47.30$46.40 07/31$37.45–$65.70$46.40270
$650.00Dec 18$67.70$71.10$69.40$68.00 07/31$58.50–$85.35$68.0042
$650.00Mar 19$82.80$84.90$83.85$83.20 07/31$73.00–$98.65$83.20--
$650.00Jun 17$93.10$97.50$95.30$109.60 07/29$85.75–$110.00$95.30--
$610.00Aug 21$17.40$19.90$18.65$18.00 07/31$14.75–$32.60$18.00113
$610.00Sep 18$26.20$30.10$28.15$30.60 07/30$22.70–$41.60$28.15--
$610.00Dec 18$47.60$50.60$49.10$52.40 07/30$42.30–$62.65$49.10--
$610.00Mar 19$62.50$65.20$63.85$63.00 07/31$55.80–$76.20$63.0011
$660.00Aug 21$42.90$45.60$44.25$41.30 07/31$33.25–$65.20$42.90404
$660.00Sep 18$51.80$55.00$53.40$72.81 07/29$41.80–$72.55$53.40--
$660.00Dec 18$73.50$75.90$74.70$78.20 07/30$63.00–$91.70$74.70--
$660.00Mar 19$88.40$91.00$89.70$88.30 07/31$77.85–$104.70$88.40--
$660.00Jun 17$99.00$103.00$101.00$115.60 07/29$90.45–$115.75$101.00--
$600.00Aug 21$14.00$16.50$15.25$14.80 07/31$12.35–$27.90$14.80335
$600.00Sep 18$22.30$25.30$23.80$23.70 07/31$19.75–$36.60$23.70529
$600.00Dec 18$43.20$45.60$44.40$43.89 07/31$38.75–$57.40$43.89--
$600.00Mar 19$57.10$59.70$58.40$54.70 07/22$52.30–$70.85$57.10--
$600.00Jun 17$68.10$72.10$70.10$69.00 07/31$63.75–$82.25$69.00--
$670.00Aug 21$49.40$52.30$50.85$74.64 07/29$38.25–$73.20$50.85--
$670.00Sep 18$58.20$61.50$59.85$49.60 07/23$46.40–$80.10$58.20--
$670.00Dec 18$79.50$81.50$80.50$80.10 07/31$68.20–$98.45$80.10--
$670.00Mar 19$93.60$96.70$95.15$98.70 07/30$82.95–$110.95$95.15--
$590.00Aug 21$10.90$13.40$12.15$12.35 07/31$10.25–$23.30$12.15--
$590.00Sep 18$18.70$22.30$20.50$20.35 07/31$17.20–$31.80$20.35--
$590.00Dec 18$39.50$42.40$40.95$40.90 07/31$34.90–$52.70$40.9010
$590.00Mar 19$52.60$56.60$54.60$50.25 07/27$48.70–$65.75$52.60--
$680.00Aug 21$56.80$59.50$58.15$40.30 07/24$43.40–$81.30$56.80--
$680.00Sep 18$65.00$68.00$66.50$64.10 07/31$51.85–$87.60$65.0025
$680.00Dec 18$85.70$88.60$87.15$78.00 07/13$73.30–$105.25$85.70--
$680.00Mar 19$100.40$103.00$101.70$99.90 07/31$87.80–$117.45$100.4073
$680.00Jun 17$111.70$113.50$112.60$112.90 07/31$100.75–$128.25$112.602
$580.00Aug 21$8.20$10.80$9.50$19.50 07/29$8.35–$19.25$9.50--
$580.00Sep 18$15.60$19.00$17.30$17.72 07/30$14.80–$27.60$17.30--
$580.00Dec 18$35.10$37.50$36.30$39.90 07/30$31.60–$47.70$36.30--
$580.00Mar 19$48.60$52.50$50.55$59.50 07/29$45.15–$61.30$50.55--
$690.00Aug 21$64.30$66.90$65.60$56.80 07/21$48.80–$89.85$64.30--
$690.00Sep 18$72.30$74.80$73.55$74.90 07/28$57.10–$95.55$73.55--
$690.00Dec 18$91.70$95.00$93.35$72.40 06/23$78.55–$112.30$91.70--
$690.00Mar 19$106.50$108.80$107.65$105.60 07/31$93.15–$124.05$106.507
$690.00Jun 17$117.90$119.50$118.70$119.60 07/31$105.90–$134.75$118.70--
$570.00Aug 21$6.60$9.30$7.95$7.89 07/27$7.05–$15.70$7.89--
$570.00Sep 18$12.90$16.50$14.70$11.70 07/24$13.05–$23.60$12.90--
$570.00Dec 18$31.60$34.00$32.80$36.20 07/30$28.60–$43.65$32.80--
$570.00Mar 19$44.60$48.50$46.55$45.80 07/21$41.80–$56.60$45.80--
$700.00Aug 21$72.50$74.90$73.70$92.50 07/29$54.60–$98.60$73.70--
$700.00Sep 18$79.40$81.90$80.65$51.80 06/30$62.75–$103.65$79.40--
$700.00Dec 18$98.50$101.40$99.95$88.10 07/22$84.25–$119.55$98.50--
$700.00Mar 19$112.70$114.50$113.60$111.10 07/31$98.85–$130.95$112.70257
$560.00Aug 21$5.30$7.70$6.50$10.50 07/29$5.45–$12.65$6.50--
$560.00Sep 18$10.40$13.60$12.00$12.00 07/31$11.20–$20.25$12.0053
$560.00Dec 18$28.20$31.00$29.60$32.80 07/30$26.35–$39.55$29.60--
$560.00Mar 19$40.80$44.70$42.75$42.30 07/21$38.40–$52.35$42.30--
$710.00Aug 21$80.80$83.40$82.10$76.47 07/27$60.25–$107.50$80.80--
$710.00Sep 18$87.20$90.00$88.60$64.00 07/09$68.85–$112.25$87.20--
$710.00Dec 18$105.30$108.20$106.75$94.20 07/22$90.45–$126.70$105.30--
$710.00Mar 19$119.00$121.70$120.35$106.00 07/23$108.65–$138.00$119.00--
$550.00Aug 21$3.90$6.10$5.00$10.15 07/29$4.15–$10.05$5.00--
$550.00Sep 18$8.40$11.90$10.15$14.90 07/29$9.50–$17.15$10.15--
$550.00Dec 18$25.00$27.50$26.25$29.50 07/30$23.75–$35.65$26.25--
$550.00Mar 19$37.10$41.20$39.15$28.00 06/25$35.35–$48.30$37.10--
$550.00Jun 17$47.00$50.00$48.50$46.60 07/27$45.25–$58.75$47.00--
$720.00Aug 21$89.40$92.40$90.90$84.47 07/27$66.80–$116.90$89.40--
$720.00Sep 18$95.10$98.00$96.55$70.50 07/09$75.25–$120.85$95.10--
$720.00Dec 18$112.10$114.70$113.40$107.60 06/05$95.90–$134.50$112.10--
$720.00Mar 19$125.20$128.50$126.85$107.70 07/09$110.30–$145.10$125.20--
$540.00Aug 21$2.40$4.20$3.30$6.35 07/29$3.30–$7.75$3.30--
$540.00Sep 18$7.00$10.10$8.55$10.00 07/30$7.95–$14.45$8.55--
$540.00Dec 18$22.20$25.00$23.60$26.60 07/30$21.40–$32.05$23.60--
$540.00Mar 19$33.70$37.80$35.75$36.37 07/21$32.45–$44.40$35.75--
$730.00Aug 21$98.20$101.50$99.85$68.80 07/09$73.60–$126.40$98.20--
$730.00Dec 18$119.30$122.50$120.90$106.60 07/22$102.35–$142.10$119.30--
$530.00Aug 21$2.10$4.30$3.20$2.60 07/31$2.45–$5.95$2.60--
$530.00Sep 18$5.20$8.70$6.95$7.90 07/27$6.85–$12.05$6.95--
$530.00Dec 18$19.80$22.50$21.15$23.70 07/30$18.95–$28.70$21.15--
$530.00Mar 19$30.60$34.40$32.50$41.16 07/29$29.85–$40.65$32.50--
$740.00Aug 21$107.30$110.50$108.90$103.50 07/28$80.75–$135.90$107.30--
$740.00Sep 18$111.90$115.00$113.45$132.20 07/29$88.45–$138.85$113.45--
$740.00Dec 18$126.70$130.00$128.35$94.70 06/24$108.65–$150.20$126.70--
$740.00Mar 19$139.00$142.00$140.50$130.80 06/09$122.40–$160.25$139.00--
$520.00Aug 21$1.80$2.55$2.17$2.15 07/31$2.17–$4.75$2.15--
$520.00Sep 18$4.10$7.40$5.75$7.80 07/29$5.75–$10.00$5.75--
$520.00Dec 18$17.30$20.00$18.65$21.10 07/30$17.00–$25.50$18.65--
$520.00Mar 19$27.90$31.00$29.45$28.90 07/22$27.15–$36.95$28.90--
$520.00Jun 17$36.50$39.50$38.00$39.60 07/29$36.25–$46.95$38.00--
$750.00Aug 21$116.60$119.70$118.15$91.00 07/10$88.10–$145.40$116.60--
$750.00Sep 18$120.90$123.50$122.20$100.70 07/22$101.10–$147.85$120.90--
$510.00Aug 21$0.55$2.15$1.35$2.71 07/20$1.35–$4.05$1.35--

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 392
Total Puts 782
Put/Call Ratio 1.99
Net Difference -390

Prior's Put/Call Breakdown

Total Calls 488
Total Puts 445
Put/Call Ratio 0.91
Net Difference 43

Prior 7-Day Put/Call Summary

Total Calls 488
Total Puts 445
Average Put/Call Ratio 0.91
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