Tour v490
CMI
CUMMINS INC
$632.00 -2.60%
(8/4 14:00) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 15:00)
◀ 8/4 14:06 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 2,963
Calls: 1,260 (43%)
Puts: 1,703 (57%)
Prior (08/03) 1,174
Calls: 392 (33%)
Puts: 782 (67%)
Current vs Prior +152.39%
Calls: +221.43% (Calls)
Puts: +117.77% (Puts)
Prior 7-Day Total 14,675
Calls: 6,445 (44%)
Puts: 8,230 (56%)
Prior 7-Day Average 2,096
Calls: 920 (44%)
Puts: 1,175 (56%)
Current vs Prior 7-Day Avg +41.34%
Calls: +36.85%
Puts: +44.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $12.32M
Calls: $8.76M (71%)
Puts: $3.56M (29%)
Prior (08/03) $4.44M
Calls: $1.41M (32%)
Puts: $3.02M (68%)
Current vs Prior +177.73%
Calls: +519.63%
Puts: +17.88%
Prior 7-Day Total $61.03M
Calls: $41.48M (68%)
Puts: $19.55M (32%)
Prior 7-Day Average $8.72M
Calls: $5.93M (68%)
Puts: $2.79M (32%)
Current vs Prior 7-Day Avg +41.35%
Calls: +47.83%
Puts: +27.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 1.35
Prior (08/03) 1.99
Current vs Prior -32.25%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +3.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 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 145,145
Calls: 73,235 (50%)
Puts: 71,910 (50%)
Prior 7-Day Average 20,735
Calls: 10,462 (50%)
Puts: 10,272 (50%)
Current vs Prior 7-Day Avg +0.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.16% | 12.27%
Prior 10.41% | 13.57%
Current vs Prior -21.63% | -9.60%
Prior 7-Day Avg 8.20% | 12.26%
Current vs 7-Day Avg -0.48% | +0.05%
Prior 7-Day Eod 10.41% | 13.57%
Current vs 7-Day Eod -21.63% | -9.60%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.34% | 10.21%
Calls: 12.77% | 10.67%
Puts: 13.90% | 9.74%
Prior 8.89% | 7.47%
Calls: 9.28% | 7.37%
Puts: 8.50% | 7.57%
Current vs Prior +50.06% | +36.68%
Prior 7-Day Avg 14.24% | 8.93%
Calls: 15.13% | 9.25%
Puts: 13.34% | 8.61%
Current vs 7-Day Avg -6.32% | +14.33%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($8.76M). Massive premium surge with dollar volume up 178% vs prior. Unusually high activity with volume up 152% vs prior - elevated interest. Bearish P/C ratio of 1.35 indicates protective positioning.

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBEARISHBEARISH
14:00BULLISHBEARISHBEARISH
13:00BULLISHBEARISHBEARISH
12:00BULLISHBEARISHBEARISH
11:00BULLISHBEARISHBEARISH
10:35BULLISHBEARISHBEARISH
10:30BULLISHBEARISHBEARISH
10:25BULLISHBEARISHBEARISH
10:20BULLISHBEARISHBEARISH
10:15BULLISHBEARISHBEARISH
10:10BULLISHBEARISHBEARISH
10:05BULLISHBEARISHBEARISH
10:00BULLISHBEARISHBEARISH
09:55BULLISHBEARISHBEARISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHNEUTRALBULLISH

📈 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 34 of results (avg 6.1%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Sep 18123.60128.20$125.903.7%--0.9149
$520.00Sep 18114.90119.20$117.053.7%10.90146
$540.00Sep 1897.50101.50$99.504.0%20.8671
$530.00Aug 21101.20106.00$103.604.6%11.00--
$550.00Sep 1889.1093.40$91.254.7%510.8461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Sep 18121.00125.30$123.153.5%--0.8754
$740.00Sep 18112.00116.30$114.153.8%--0.8512
$750.00Aug 21117.50122.10$119.803.8%10.9360
$720.00Sep 1894.9099.00$96.954.2%--0.8116
$740.00Aug 21107.50112.30$109.904.4%40.912

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. 42 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 21101.20106.00$103.604.6%11.00--
$550.00Aug 2182.2086.80$84.505.4%10.9545
$510.00Sep 18123.60128.20$125.903.7%--0.9149
$520.00Sep 18114.90119.20$117.053.7%10.90146
$540.00Sep 1897.50101.50$99.504.0%20.8671
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Aug 2198.20102.80$100.504.6%30.9437
$750.00Aug 21117.50122.10$119.803.8%10.9360
$740.00Aug 21107.50112.30$109.904.4%40.912
$720.00Aug 2188.8093.00$90.904.6%60.9111
$710.00Aug 2179.5083.90$81.705.4%--0.9029

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 1.9K, top 488)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Sep 1881.0085.40$83.205.3%2000.81326
$600.00Aug 2140.5045.00$42.7510.5%1020.72267
$570.00Sep 1873.5077.50$75.505.3%680.7730
$580.00Aug 2155.9060.50$58.207.9%570.8354
$550.00Sep 1889.1093.40$91.254.7%510.8461
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Aug 211.354.90$3.13113.4%4880.1031
$550.00Aug 210.802.65$1.73106.9%1340.0746
$540.00Aug 211.503.30$2.4075.0%1210.0759
$610.00Sep 1824.5027.70$26.1012.3%1010.38398
$520.00Sep 184.005.60$4.8033.3%350.10117

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 35 strikes (avg 8.9%, max 40.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$740.00Aug 21Sep 1851.9%40.6%27.9%2127
$750.00Aug 21Sep 1851.0%40.5%26.1%8148
$720.00Aug 21Sep 1844.7%40.0%11.7%13235
$590.00Aug 21Sep 1844.4%41.4%7.4%8125
$620.00Aug 21Sep 1842.4%39.9%6.3%16163
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$510.00Aug 21Sep 1866.0%46.9%40.8%2219
$740.00Aug 21Sep 1851.9%40.6%27.9%414
$750.00Aug 21Sep 1851.0%40.5%26.1%1114
$540.00Aug 21Sep 1851.0%43.8%16.4%128123
$720.00Aug 21Sep 1844.7%40.0%11.7%627

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 26.03, avg 3.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$740.00$750.00Aug 21$0.75$9.25$0.7512.33$740.75
$690.00$700.00Aug 21$1.00$9.00$1.009.00$691.00
$740.00$750.00Sep 18$1.10$8.90$1.108.09$741.10
$700.00$710.00Aug 21$1.15$8.85$1.157.70$701.15
$720.00$740.00Sep 18$2.35$17.65$2.357.51$722.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$520.00$510.00Sep 18$0.37$9.63$0.3726.03$519.63
$530.00$520.00Aug 21$0.52$9.48$0.5218.23$529.48
$540.00$530.00Aug 21$1.15$8.85$1.157.70$538.85
$530.00$520.00Sep 18$1.15$8.85$1.157.70$528.85
$570.00$560.00Aug 21$1.17$8.83$1.177.55$568.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 99.00, avg 3.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$530.00$550.00Aug 21$19.10$19.10$0.9021.22$549.10
$510.00$520.00Sep 18$8.85$8.85$1.157.70$518.85
$520.00$540.00Sep 18$17.55$17.55$2.457.16$537.55
$550.00$580.00Aug 21$26.30$26.30$3.707.11$576.30
$540.00$550.00Sep 18$8.25$8.25$1.754.71$548.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$740.00Aug 21$9.90$9.90$0.1099.00$740.10
$730.00$720.00Aug 21$9.60$9.60$0.4024.00$720.40
$740.00$730.00Aug 21$9.40$9.40$0.6015.67$730.60
$720.00$710.00Aug 21$9.20$9.20$0.8011.50$710.80
$750.00$740.00Sep 18$9.00$9.00$1.009.00$741.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $9.16, cheapest $1.93)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$750.00Aug 21Sep 18$3.3251.0%40.5%
$740.00Aug 21Sep 18$3.6751.9%40.6%
$720.00Aug 21Sep 18$6.1544.7%40.0%
$550.00Aug 21Sep 18$6.7542.7%43.1%
$710.00Aug 21Sep 18$8.3540.8%40.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Aug 21Sep 18$1.9366.0%46.9%
$750.00Aug 21Sep 18$3.3551.0%40.5%
$520.00Aug 21Sep 18$4.0747.6%44.6%
$740.00Aug 21Sep 18$4.2551.9%40.6%
$530.00Aug 21Sep 18$4.7048.3%44.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 7.32% of stock, avg 13.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$630.00Aug 21$23.50$22.75$46.25$583.75$676.257.32%
$640.00Aug 21$19.05$28.05$47.10$592.90$687.107.45%
$620.00Aug 21$29.50$18.35$47.85$572.15$667.857.57%
$650.00Aug 21$14.95$33.95$48.90$601.10$698.907.74%
$610.00Aug 21$35.65$14.35$50.00$560.00$660.007.91%
$660.00Aug 21$11.50$40.60$52.10$607.90$712.108.24%
$600.00Aug 21$42.75$11.15$53.90$546.10$653.908.53%
$670.00Aug 21$9.00$47.85$56.85$613.15$726.859.00%
$590.00Aug 21$50.25$8.70$58.95$531.05$648.959.33%
$680.00Aug 21$6.30$55.50$61.80$618.20$741.809.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.37% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$680.00$590.00Aug 21$6.30$8.70$15.00$575.00$695.00
$680.00$600.00Aug 21$6.30$11.15$17.45$582.55$697.45
$670.00$590.00Aug 21$9.00$8.70$17.70$572.30$687.70
$670.00$600.00Aug 21$9.00$11.15$20.15$579.85$690.15
$660.00$590.00Aug 21$11.50$8.70$20.20$569.80$680.20
$680.00$610.00Aug 21$6.30$14.35$20.65$589.35$700.65
$660.00$600.00Aug 21$11.50$11.15$22.65$577.35$682.65
$670.00$610.00Aug 21$9.00$14.35$23.35$586.65$693.35
$650.00$590.00Aug 21$14.95$8.70$23.65$566.35$673.65
$680.00$620.00Aug 21$6.30$18.35$24.65$595.35$704.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 105 found (best R:R 24.00, avg credit $8.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
530/540550/560Sep 18$9.60$0.4024.00$530.40$559.60
550/560570/580Sep 18$9.60$0.4024.00$550.40$579.60
580/590600/610Aug 21$9.55$0.4521.22$580.45$609.55
570/580590/600Aug 21$9.45$0.5517.18$570.55$599.45
520/530540/550Sep 18$9.40$0.6015.67$520.60$549.40
550/560580/590Aug 21$9.35$0.6514.38$550.65$589.35
570/580590/600Sep 18$9.30$0.7013.29$570.70$599.30
530/540560/570Sep 18$9.25$0.7512.33$530.75$569.25
540/550560/570Sep 18$9.25$0.7512.33$540.75$569.25
590/600610/620Sep 18$9.25$0.7512.33$590.75$619.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$610.00$620.00$630.00Aug 21$0.15$9.8565.67
$540.00$550.00$560.00Sep 18$0.20$9.8049.00
$560.00$570.00$580.00Sep 18$0.20$9.8049.00
$600.00$610.00$620.00Sep 18$0.20$9.8049.00
$620.00$630.00$640.00Sep 18$0.20$9.8049.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$550.00$560.00$570.00Sep 18$0.20$9.8049.00
$650.00$660.00$670.00Sep 18$0.20$9.8049.00
$700.00$710.00$720.00Sep 18$0.20$9.8049.00
$560.00$570.00$580.00Sep 18$0.25$9.7539.00
$590.00$600.00$610.00Sep 18$0.25$9.7539.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-3.90, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$720.00$740.001:2Sep 18-$3.90$16.10
$740.00$750.001:2Aug 21-$1.08$8.92
$700.00$710.001:2Aug 21-$1.20$8.80
$690.00$700.001:2Aug 21-$2.50$7.50
$710.00$720.001:2Aug 21-$2.55$7.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$530.001:2Aug 21-$0.10$9.90
$530.00$520.001:2Aug 21-$0.21$9.79
$560.00$550.001:2Aug 21-$0.33$9.67
$570.00$560.001:2Aug 21-$1.96$8.04
$580.00$570.001:2Aug 21-$2.35$7.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 4.83%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$640.00Sep 18$30.500.481.3%4.83%6.09%182
$650.00Sep 18$26.000.442.9%4.11%6.96%2875
$660.00Sep 18$22.600.404.4%3.58%8.01%20153
$670.00Sep 18$19.000.366.0%3.01%9.02%388
$640.00Aug 21$17.100.451.3%2.71%3.97%634
$680.00Sep 18$16.900.337.6%2.67%10.27%1247
$650.00Aug 21$13.300.382.9%2.10%4.95%25121
$690.00Sep 18$13.000.299.2%2.06%11.23%--258
$700.00Sep 18$11.000.2510.8%1.74%12.50%10320
$660.00Aug 21$9.500.324.4%1.50%5.93%1286

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, 193 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 $142.30/$146.50) — try a limit near $142.32. Also watch the $580.00 06-17 call last traded $143.00 on 07/31 (now $138.00/$142.50) — try a limit near $140.25; the $550.00 09-18 call last traded $107.60 on 07/31 (now $108.00/$111.50) — try a limit near $108.00. Most tradeable put: the $740.00 03-19 put last traded $130.80 on 06/09 (now $130.00/$133.40) — try a limit near $130.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$29.10$33.00$31.05$26.30 07/31$13.85–$58.25$29.10113
$650.00Sep 18$40.70$44.50$42.60$36.90 07/31$22.90–$67.25$40.7079
$650.00Dec 18$67.00$70.70$68.85$63.21 07/31$47.15–$93.15$67.0052
$650.00Mar 19$86.00$89.70$87.85$90.73 07/16$64.60–$112.85$87.8511
$650.00Jun 17$102.00$107.00$104.50$107.97 07/17$80.60–$129.25$104.501
$640.00Aug 21$34.20$38.50$36.35$30.50 07/31$17.00–$64.05$34.2035
$640.00Sep 18$45.40$49.50$47.45$38.30 07/30$25.85–$72.60$45.4072
$640.00Dec 18$71.50$76.00$73.75$55.60 07/29$50.75–$98.35$71.5021
$640.00Mar 19$91.00$95.40$93.20$127.30 07/09$68.60–$118.20$93.2019
$640.00Jun 17$106.50$111.50$109.00$113.70 07/17$84.50–$134.00$109.001
$660.00Aug 21$24.50$28.00$26.25$22.10 07/31$11.45–$51.95$24.5072
$660.00Sep 18$35.70$39.50$37.60$31.00 07/30$19.45–$61.35$35.70153
$660.00Dec 18$62.50$66.50$64.50$58.50 07/31$43.30–$87.80$62.5027
$660.00Mar 19$81.50$86.00$83.75$61.80 07/29$60.90–$107.85$81.508
$660.00Jun 17$97.50$102.50$100.00$92.82 07/17$76.75–$124.25$97.501
$630.00Aug 21$39.90$44.00$41.95$32.10 07/30$20.60–$70.90$39.9013
$630.00Sep 18$51.00$55.00$53.00$42.50 07/30$29.65–$78.80$51.0033
$630.00Dec 18$77.00$81.20$79.10$72.30 07/31$54.85–$104.10$77.0020
$630.00Mar 19$96.00$100.10$98.05$107.10 07/21$72.90–$123.10$98.053
$630.00Jun 17$111.50$116.50$114.00$134.50 07/08$88.50–$139.25$114.001
$670.00Aug 21$19.50$23.60$21.55$18.20 07/31$9.65–$47.20$19.50131
$670.00Sep 18$31.20$35.00$33.10$27.90 07/31$17.05–$56.15$31.2088
$670.00Dec 18$58.70$62.00$60.35$54.70 07/31$39.95–$82.80$58.7028
$670.00Mar 19$77.60$81.50$79.55$62.00 07/29$57.05–$103.15$77.6018
$670.00Jun 17$93.00$98.00$95.50$100.00 07/17$73.10–$119.35$95.503
$620.00Aug 21$46.30$50.50$48.40$42.30 07/31$24.30–$77.50$46.3016
$620.00Sep 18$57.00$61.00$59.00$47.50 07/30$34.00–$85.80$57.00147
$620.00Dec 18$82.30$87.00$84.65$78.15 07/30$59.10–$109.90$82.3030
$620.00Mar 19$101.00$105.50$103.25$83.38 07/29$77.20–$128.65$101.00207
$620.00Jun 17$116.50$121.00$118.75$94.70 07/29$92.75–$144.50$116.502
$680.00Aug 21$15.60$19.90$17.75$13.70 07/31$7.90–$42.25$15.60103
$680.00Sep 18$28.80$31.00$29.90$23.68 07/31$14.45–$51.25$28.80227
$680.00Dec 18$54.10$57.80$55.95$67.40 07/24$36.65–$78.15$55.9529
$680.00Mar 19$72.70$77.00$74.85$102.40 07/14$53.90–$98.20$74.8525
$680.00Jun 17$89.00$93.50$91.25$88.02 07/31$69.25–$114.75$89.003
$610.00Aug 21$53.00$57.00$55.00$43.00 07/30$28.70–$84.45$53.005
$610.00Sep 18$62.90$67.00$64.95$53.25 07/30$38.50–$92.50$62.9031
$610.00Dec 18$88.00$92.50$90.25$63.70 07/29$63.90–$115.85$88.00192
$610.00Mar 19$106.30$111.00$108.65$132.50 07/15$81.70–$134.20$108.657
$610.00Jun 17$121.50$126.50$124.00$134.20 07/07$97.15–$150.00$124.001
$690.00Aug 21$12.50$16.30$14.40$12.20 07/31$6.60–$36.55$12.5038
$690.00Sep 18$24.10$27.50$25.80$22.70 07/28$12.20–$46.70$24.10258
$690.00Dec 18$49.50$53.50$51.50$46.89 07/28$33.75–$73.65$49.5015
$690.00Mar 19$69.20$73.00$71.10$87.10 07/24$50.60–$93.60$71.1032
$690.00Jun 17$85.00$89.50$87.25$81.50 07/31$66.10–$110.25$85.0021
$600.00Aug 21$61.20$64.00$62.60$56.57 07/31$34.00–$92.10$61.20278
$600.00Sep 18$69.20$73.50$71.35$63.94 07/31$43.50–$99.60$69.20186
$600.00Dec 18$94.00$98.00$96.00$65.60 07/29$68.65–$122.00$94.0010
$600.00Mar 19$111.90$116.50$114.20$138.08 07/02$86.25–$140.15$114.2019
$600.00Jun 17$127.00$131.50$129.25$118.45 07/29$101.75–$156.00$127.003
$700.00Aug 21$9.50$13.40$11.45$9.50 07/31$5.20–$33.05$9.5096
$700.00Sep 18$21.10$24.50$22.80$18.90 07/30$11.00–$42.60$21.10275
$700.00Dec 18$46.00$50.00$48.00$40.90 07/30$31.10–$69.10$46.0092
$700.00Mar 19$65.50$68.70$67.10$62.50 07/31$47.25–$89.50$65.50185
$700.00Jun 17$81.00$85.50$83.25$77.70 07/31$62.30–$106.25$81.0022
$590.00Aug 21$68.40$72.00$70.20$70.00 07/27$39.75–$100.10$70.0091
$590.00Dec 18$100.00$104.40$102.20$114.50 07/21$73.90–$128.70$102.205
$590.00Mar 19$117.30$122.00$119.65$93.70 07/29$91.25–$146.25$117.309
$590.00Jun 17$132.00$137.00$134.50$148.78 07/21$106.25–$161.25$134.504
$590.00Sep 18$76.40$80.50$78.45--$78.45–$78.45—$76.4034
$710.00Aug 21$8.00$12.00$10.00$7.70 07/31$4.20–$28.85$8.00172
$710.00Sep 18$17.90$21.50$19.70$17.50 07/31$9.65–$38.90$17.9044
$710.00Dec 18$42.50$46.50$44.50$40.60 07/31$28.60–$65.00$42.5015
$710.00Mar 19$61.00$65.20$63.10$60.90 07/28$44.30–$76.65$61.0015
$580.00Aug 21$76.30$80.00$78.15$91.38 07/21$45.60–$108.35$78.1554
$580.00Sep 18$83.70$88.00$85.85$63.20 07/29$54.60–$114.60$83.70139
$580.00Dec 18$106.50$110.50$108.50$120.80 07/21$79.30–$134.80$108.5033
$580.00Mar 19$123.20$128.00$125.60$141.90 07/24$96.40–$152.40$125.609
$580.00Jun 17$138.00$142.50$140.25$143.00 07/31$111.50–$167.25$140.251
$720.00Aug 21$6.10$9.60$7.85$5.79 07/30$2.95–$25.85$6.10100
$720.00Sep 18$15.20$19.00$17.10$13.15 07/31$8.40–$34.80$15.20125
$720.00Dec 18$39.00$43.00$41.00$52.50 07/24$26.10–$60.85$41.00168
$720.00Mar 19$57.80$62.00$59.90$71.30 07/24$41.65–$81.55$59.9058
$720.00Jun 17$74.60$78.50$76.55$106.50 07/09$56.75–$98.55$76.5516
$570.00Aug 21$84.70$88.50$86.60$89.10 07/20$52.25–$116.75$86.601
$570.00Sep 18$91.20$95.50$93.35$109.01 07/21$60.95–$122.05$93.3530
$570.00Dec 18$112.70$117.00$114.85$90.80 07/29$84.75–$141.95$112.702
$570.00Mar 19$129.50$134.00$131.75$146.01 06/11$101.80–$158.65$131.7522
$570.00Jun 17$143.50$148.50$146.00$148.55 07/31$116.25–$173.25$146.00--
$730.00Aug 21$3.70$7.90$5.80$4.60 07/30$2.78–$22.55$4.60106
$730.00Sep 18$12.60$16.50$14.55$11.50 07/31$7.10–$23.40$12.609
$730.00Dec 18$35.50$40.00$37.75$25.23 07/29$24.00–$57.20$35.5053
$730.00Mar 19$54.20$58.40$56.30$65.80 07/24$39.10–$68.95$56.306
$560.00Aug 21$93.50$97.00$95.25$94.50 07/31$59.35–$125.55$94.502
$560.00Sep 18$99.70$103.50$101.60$100.50 07/31$67.30–$130.40$100.50326
$560.00Dec 18$119.50$124.00$121.75$175.06 06/16$90.40–$148.95$121.755
$560.00Mar 19$135.80$140.30$138.05$152.55 07/07$107.25–$165.10$138.0512
$740.00Aug 21$2.65$6.10$4.38$2.95 07/31$2.42–$19.65$2.9532
$740.00Sep 18$10.50$14.50$12.50$10.10 07/30$6.35–$28.20$10.5092
$740.00Dec 18$32.50$36.80$34.65$32.97 07/28$22.10–$53.70$32.9717
$740.00Mar 19$51.00$55.00$53.00$39.04 07/29$36.90–$74.15$51.00132
$740.00Jun 17$66.50$71.40$68.95$75.00 07/27$51.25–$90.95$68.9518
$550.00Aug 21$102.40$106.00$104.20$103.50 07/31$66.95–$134.25$103.5045
$550.00Sep 18$108.00$111.50$109.75$107.60 07/31$74.45–$138.75$108.0061
$550.00Dec 18$126.90$131.00$128.95$136.05 07/07$96.40–$156.35$128.955
$550.00Mar 19$142.30$146.50$144.40$142.32 07/28$112.75–$171.70$142.328
$550.00Jun 17$155.50$160.50$158.00$134.90 07/29$126.75–$185.75$155.501
$750.00Aug 21$3.00$4.90$3.95--$3.95–$3.95—$3.0054
$750.00Sep 18$8.70$12.80$10.75--$10.75–$10.75—$8.7080
$750.00Dec 18$30.00$33.90$31.95--$31.95–$31.95—$30.0017
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Aug 21$28.50$32.90$30.70$35.60 07/31$28.80–$57.85$30.7073
$650.00Sep 18$39.50$43.20$41.35$46.40 07/31$37.45–$65.70$41.35270
$650.00Dec 18$61.50$65.40$63.45$68.00 07/31$58.50–$85.35$63.4540
$650.00Mar 19$76.00$79.80$77.90$83.20 07/31$73.00–$98.65$77.9026
$650.00Jun 17$87.50$92.00$89.75$109.60 07/29$85.75–$110.00$89.7510
$640.00Aug 21$24.00$27.50$25.75$30.60 07/31$24.45–$51.05$25.75118
$640.00Sep 18$34.80$38.30$36.55$41.40 07/31$33.50–$59.25$36.5538
$640.00Dec 18$56.50$60.50$58.50$83.10 07/29$54.15–$79.35$58.507
$640.00Mar 19$71.30$75.30$73.30$82.80 07/28$68.45–$92.75$73.306
$660.00Aug 21$34.00$37.80$35.90$41.30 07/31$33.25–$65.20$35.90404
$660.00Sep 18$44.50$48.50$46.50$72.81 07/29$41.80–$72.55$46.50199
$660.00Dec 18$67.00$70.50$68.75$78.20 07/30$63.00–$91.70$68.75112
$660.00Mar 19$81.00$85.00$83.00$88.30 07/31$77.85–$104.70$83.0011
$660.00Jun 17$92.50$97.50$95.00$115.60 07/29$90.45–$115.75$95.005
$630.00Aug 21$19.90$23.70$21.80$25.80 07/31$20.65–$44.35$21.8040
$630.00Sep 18$30.30$33.50$31.90$39.90 07/30$29.20–$52.50$31.90224
$630.00Dec 18$52.00$55.80$53.90$60.00 07/28$49.80–$73.45$53.90218
$630.00Mar 19$66.00$69.90$67.95$76.50 07/30$64.20–$86.90$67.9514
$670.00Aug 21$40.00$43.50$41.75$74.64 07/29$38.25–$73.20$41.7518
$670.00Sep 18$50.50$54.40$52.45$49.60 07/23$46.40–$80.10$50.5029
$670.00Dec 18$72.50$76.10$74.30$80.10 07/31$68.20–$98.45$74.3040
$670.00Mar 19$86.80$90.60$88.70$98.70 07/30$82.95–$110.95$88.7019
$620.00Aug 21$16.00$20.00$18.00$21.40 07/31$17.50–$38.10$18.00208
$620.00Sep 18$27.60$29.90$28.75$32.90 07/31$26.00–$46.85$28.75104
$620.00Dec 18$47.50$51.70$49.60$57.20 07/30$45.80–$68.05$49.6016
$620.00Mar 19$61.50$65.30$63.40$62.30 07/13$59.75–$81.35$62.303
$680.00Aug 21$46.00$49.90$47.95$40.30 07/24$43.40–$81.30$46.008
$680.00Sep 18$56.50$60.00$58.25$64.10 07/31$51.85–$87.60$58.2525
$680.00Dec 18$78.00$81.60$79.80$78.00 07/13$73.30–$105.25$78.0010
$680.00Mar 19$92.50$95.90$94.20$99.90 07/31$87.80–$117.45$94.2073
$680.00Jun 17$103.50$108.00$105.75$112.90 07/31$100.75–$128.25$105.752
$610.00Aug 21$13.60$15.00$14.30$18.00 07/31$14.30–$32.60$14.30114
$610.00Sep 18$23.80$26.40$25.10$30.60 07/30$22.70–$41.60$25.10101
$610.00Dec 18$43.00$46.30$44.65$52.40 07/30$42.30–$62.65$44.6579
$610.00Mar 19$57.00$61.00$59.00$63.00 07/31$55.80–$76.20$59.0012
$690.00Aug 21$53.00$56.80$54.90$56.80 07/21$48.80–$89.85$54.906
$690.00Sep 18$62.80$66.50$64.65$74.90 07/28$57.10–$95.55$64.6545
$690.00Dec 18$84.00$87.80$85.90$72.40 06/23$78.55–$112.30$84.009
$690.00Mar 19$98.00$101.80$99.90$105.60 07/31$93.15–$124.05$99.909
$690.00Jun 17$109.50$114.00$111.75$119.60 07/31$105.90–$134.75$111.753
$600.00Aug 21$10.00$13.80$11.90$14.80 07/31$11.90–$27.90$11.90333
$600.00Sep 18$19.30$22.90$21.10$23.70 07/31$19.75–$36.60$21.10532
$600.00Dec 18$39.00$42.80$40.90$43.89 07/31$38.75–$57.40$40.9027
$600.00Mar 19$52.50$56.40$54.45$54.70 07/22$52.30–$70.85$54.4522
$600.00Jun 17$63.50$68.00$65.75$69.00 07/31$63.75–$82.25$65.75100
$700.00Aug 21$60.00$64.00$62.00$92.50 07/29$54.70–$98.60$62.003
$700.00Sep 18$69.50$73.80$71.65$51.80 06/30$62.75–$103.65$69.5014
$700.00Dec 18$90.00$93.90$91.95$88.10 07/22$84.25–$119.55$90.00255
$700.00Mar 19$104.00$108.10$106.05$111.10 07/31$98.85–$130.95$106.05259
$590.00Aug 21$7.90$11.30$9.60$12.35 07/31$9.60–$23.30$9.6011
$590.00Sep 18$16.20$20.00$18.10$20.35 07/31$17.20–$31.80$18.1046
$590.00Dec 18$35.00$38.40$36.70$40.90 07/31$34.90–$52.70$36.7011
$590.00Mar 19$48.50$52.80$50.65$50.25 07/27$48.70–$65.75$50.254
$710.00Aug 21$68.00$72.00$70.00$76.47 07/27$60.25–$107.50$70.0029
$710.00Sep 18$76.50$80.50$78.50$64.00 07/09$68.85–$112.25$76.5014
$710.00Dec 18$96.50$100.50$98.50$94.20 07/22$90.45–$126.70$96.5059
$710.00Mar 19$110.50$113.80$112.15$106.00 07/23$108.65–$138.00$110.501
$580.00Aug 21$5.80$9.70$7.75$19.50 07/29$7.75–$19.25$7.7557
$580.00Sep 18$13.40$16.80$15.10$17.72 07/30$14.80–$27.60$15.1092
$580.00Dec 18$31.50$35.30$33.40$39.90 07/30$31.60–$47.70$33.407
$580.00Mar 19$44.50$48.80$46.65$59.50 07/29$45.15–$61.30$46.6524
$720.00Aug 21$76.00$79.70$77.85$84.47 07/27$66.80–$116.90$77.8511
$720.00Sep 18$84.00$88.00$86.00$70.50 07/09$75.25–$120.85$84.0016
$720.00Dec 18$103.00$107.20$105.10$107.60 06/05$95.90–$134.50$105.103
$720.00Mar 19$116.50$120.40$118.45$107.70 07/09$110.30–$145.10$116.504
$570.00Aug 21$3.90$8.00$5.95$7.89 07/27$5.95–$15.70$5.9522
$570.00Sep 18$11.10$14.90$13.00$11.70 07/24$13.00–$23.60$11.7055
$570.00Dec 18$28.90$31.80$30.35$36.20 07/30$28.60–$43.65$30.3510
$570.00Mar 19$41.00$45.20$43.10$45.80 07/21$41.80–$56.60$43.105
$730.00Aug 21$84.50$88.20$86.35$68.80 07/09$73.60–$126.40$84.5036
$730.00Dec 18$110.00$113.70$111.85$106.60 07/22$102.35–$142.10$110.0055
$560.00Aug 21$2.55$5.00$3.78$10.50 07/29$3.78–$12.65$3.7829
$560.00Sep 18$9.00$12.80$10.90$12.00 07/31$10.90–$20.25$10.9054
$560.00Dec 18$25.80$28.70$27.25$32.80 07/30$26.35–$39.55$27.2512
$560.00Mar 19$37.50$41.60$39.55$42.30 07/21$38.40–$52.35$39.5529
$740.00Aug 21$93.00$96.90$94.95$103.50 07/28$80.95–$135.90$94.952
$740.00Sep 18$99.50$104.10$101.80$132.20 07/29$88.45–$138.85$101.8012
$740.00Dec 18$117.00$120.70$118.85$94.70 06/24$108.65–$150.20$117.002
$740.00Mar 19$130.00$133.40$131.70$130.80 06/09$122.40–$160.25$130.803
$550.00Aug 21$2.70$4.40$3.55$10.15 07/29$3.55–$10.05$3.5533
$550.00Sep 18$7.20$11.10$9.15$14.90 07/29$9.15–$17.15$9.15397
$550.00Dec 18$23.00$25.60$24.30$29.50 07/30$23.75–$35.65$24.3011
$550.00Mar 19$34.00$38.50$36.25$28.00 06/25$35.35–$48.30$34.0014
$550.00Jun 17$43.50$48.50$46.00$46.60 07/27$45.25–$58.75$46.0030
$750.00Aug 21$102.00$105.80$103.90$91.00 07/10$88.30–$145.40$102.0060
$750.00Sep 18$108.00$111.90$109.95$100.70 07/22$101.10–$147.85$108.0054
$750.00Dec 18$124.00$128.20$126.10--$126.10–$126.10—$124.001
$540.00Aug 21$0.60$4.90$2.75$6.35 07/29$2.75–$7.75$2.7557
$540.00Sep 18$5.90$9.30$7.60$10.00 07/30$7.60–$14.45$7.6064
$540.00Dec 18$19.50$23.30$21.40$26.60 07/30$21.40–$32.05$21.406
$540.00Mar 19$31.00$35.30$33.15$36.37 07/21$32.45–$44.40$33.158
$760.00Aug 21$111.50$115.40$113.45--$113.45–$113.45—$111.502
$760.00Sep 18$116.50$120.50$118.50--$118.50–$118.50—$116.501
$530.00Aug 21$0.40$2.80$1.60$2.60 07/31$1.60–$5.95$1.6026
$530.00Sep 18$4.60$8.50$6.55$7.90 07/27$6.55–$12.05$6.55266
$530.00Dec 18$17.20$21.50$19.35$23.70 07/30$18.95–$28.70$19.3520
$530.00Mar 19$28.00$32.30$30.15$41.16 07/29$29.85–$40.65$30.1513
$520.00Aug 21$0.00$3.40$1.70$2.15 07/31$1.70–$4.75$1.7044
$520.00Sep 18$3.60$7.50$5.55$7.80 07/29$5.55–$10.00$5.55116
$520.00Dec 18$15.00$19.50$17.25$21.10 07/30$17.00–$25.50$17.2512

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 1,260
Total Puts 1,703
Put/Call Ratio 1.35
Net Difference -443

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,445
Total Puts 8,230
Average Put/Call Ratio 1.31
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