Tour v346
CMI
CUMMINS INC
$648.48 +0.10%
$649.19 (+0.11%)🌙
as of 07/17 06:21 PM
(7/16 18:18) ◀
|
Friday, July 17, 2026 (6:21pm)
January 2026
|
▶
◀ 7/17 18:21

Option Volume

Detail
ℹ
Current (07/17) 1,390
Calls: 711 (51%)
Puts: 679 (49%)
Prior (07/16) 1,066
Calls: 440 (41%)
Puts: 626 (59%)
Current vs Prior +30.39%
Calls: +61.59% (Calls)
Puts: +8.47% (Puts)
Prior 7-Day Total 4,831
Calls: 3,230 (67%)
Puts: 1,601 (33%)
Prior 7-Day Average 690
Calls: 461 (67%)
Puts: 228 (33%)
Current vs Prior 7-Day Avg +101.41%
Calls: +54.09%
Puts: +196.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $3.56M
Calls: $1.77M (50%)
Puts: $1.79M (50%)
Prior (07/16) $3.78M
Calls: $1.27M (33%)
Puts: $2.52M (67%)
Current vs Prior -5.84%
Calls: +39.91%
Puts: -28.85%
Prior 7-Day Total $18.54M
Calls: $13.66M (74%)
Puts: $4.88M (26%)
Prior 7-Day Average $2.65M
Calls: $1.95M (74%)
Puts: $697.2K (26%)
Current vs Prior 7-Day Avg +34.48%
Calls: -9.22%
Puts: +156.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.95
Prior (07/16) 1.42
Current vs Prior -32.88%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +41.66%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/17) 5,459
Calls: 3,329 (61%)
Puts: 2,130 (39%)
Prior (07/16) 6,723
Calls: 2,992 (45%)
Puts: 3,731 (55%)
Current vs Prior -18.80%
Prior 7-Day Total 35,973
Calls: 16,212 (45%)
Puts: 19,761 (55%)
Prior 7-Day Average 5,139
Calls: 2,316 (45%)
Puts: 2,823 (55%)
Current vs Prior 7-Day Avg +6.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.62% | 12.88%1.62% | 12.88%
Prior 2.99% | 12.97%2.99% | 12.97%
Current vs Prior +330.24% | +20.28%-45.93% | -0.69%
Prior 7-Day Avg 4.70% | 13.37%4.70% | 13.37%
Current vs 7-Day Avg +174.18% | +16.74%-65.54% | -3.62%
Prior 7-Day Eod 2.99% | 12.97%2.99% | 12.97%
Current vs 7-Day Eod +330.24% | +20.28%-45.93% | -0.69%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.59% | 10.39%
Calls: 20.99% | 11.13%
Puts: 18.18% | 9.65%
Prior 19.59% | 10.39%
Calls: 20.99% | 11.13%
Puts: 18.18% | 9.65%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 19.59% | 10.39%
Calls: 20.99% | 11.13%
Puts: 18.18% | 9.65%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Volume explosion - 101% above 7-day average (1,390 vs avg 690). P/C ratio dropping 33% - sentiment shifting bullish. Call-heavy open interest (3,329 calls vs 2,130 puts) suggests bullish positioning. Declining open interest (down 19%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 19 of results (avg 5.6%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 2143.4045.20$44.304.1%20.564
$590.00Aug 2174.5077.70$76.104.2%10.7531
$650.00Aug 2138.3040.00$39.154.3%30.5211
$600.00Aug 2167.4070.50$68.954.5%100.71287
$680.00Aug 2125.3026.60$25.955.0%20.40--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$760.00Aug 21116.50119.00$117.752.1%10.84--
$740.00Aug 2199.20102.10$100.652.9%20.802
$670.00Aug 2149.8051.50$50.653.4%10.568
$690.00Aug 2162.0064.40$63.203.8%10.64--
$630.00Aug 2129.6031.20$30.405.3%90.4019

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. 16 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 1716.5019.80$18.1518.2%71.0018
$620.00Jul 1726.3030.00$28.1513.1%160.9220
$640.00Jul 176.6010.00$8.3041.0%30.80--
$590.00Aug 2174.5077.70$76.104.2%10.7531
$600.00Aug 2167.4070.50$68.954.5%100.71287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jul 1730.6033.70$32.159.6%20.98--
$670.00Jul 1719.6023.50$21.5518.1%70.9588
$760.00Aug 21116.50119.00$117.752.1%10.84--
$660.00Jul 1710.4013.50$11.9525.9%420.84216
$740.00Aug 2199.20102.10$100.652.9%20.802

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 554, top 118)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Aug 2114.8016.80$15.8012.7%1180.2940
$650.00Jul 170.000.75$0.38197.4%300.25128
$620.00Jul 1726.3030.00$28.1513.1%160.9220
$660.00Jul 170.001.90$0.95200.0%100.1661
$600.00Aug 2167.4070.50$68.954.5%100.71287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 170.000.20$0.10200.0%990.03304
$620.00Jul 170.001.65$0.83198.8%520.08--
$660.00Jul 1710.4013.50$11.9525.9%420.84216
$650.00Jul 170.404.00$2.20163.6%350.75121
$640.00Jul 170.002.35$1.18199.2%150.20164

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 746.7%, max 1700.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$740.00Jul 17Aug 21852.1%47.3%1700.6%8--
$710.00Jul 17Aug 21689.2%47.1%1363.4%121105
$700.00Jul 17Aug 21601.8%48.4%1143.5%5158
$730.00Jul 17Aug 21568.3%47.4%1098.5%1197
$660.00Jul 17Aug 21235.0%50.0%369.6%1461
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$590.00Jul 17Aug 21821.0%50.7%1520.1%3--
$600.00Jul 17Aug 21615.1%50.4%1121.5%10113
$610.00Jul 17Aug 21589.1%49.7%1086.2%6285
$620.00Jul 17Aug 21433.3%49.4%776.7%57--
$670.00Jul 17Aug 21265.1%49.1%440.4%896

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 104.26, avg 10.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$660.00$700.00Jul 17$0.38$39.62$0.38104.26$660.38
$740.00$750.00Jul 17$0.13$9.87$0.1375.92$740.13
$710.00$730.00Jul 17$0.54$19.46$0.5436.04$710.54
$740.00$770.00Aug 21$4.25$25.75$4.256.06$744.25
$730.00$740.00Aug 21$1.80$8.20$1.804.56$731.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$610.00$600.00Jul 17$0.53$9.47$0.5317.87$609.47
$650.00$640.00Jul 17$1.02$8.98$1.028.80$648.98
$640.00$630.00Jul 17$1.08$8.92$1.088.26$638.92
$590.00$530.00Aug 21$10.90$49.10$10.904.50$579.10
$600.00$590.00Aug 21$3.00$7.00$3.002.33$597.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 65.67, avg 4.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$630.00$640.00Jul 17$9.85$9.85$0.1565.67$639.85
$640.00$650.00Jul 17$7.92$7.92$2.083.81$647.92
$590.00$600.00Aug 21$7.15$7.15$2.852.51$597.15
$600.00$640.00Aug 21$24.65$24.65$15.351.61$624.65
$640.00$650.00Aug 21$5.15$5.15$4.851.06$645.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$660.00$650.00Jul 17$9.75$9.75$0.2539.00$650.25
$670.00$660.00Jul 17$9.60$9.60$0.4024.00$660.40
$760.00$740.00Aug 21$17.10$17.10$2.905.90$742.90
$740.00$690.00Aug 21$37.45$37.45$12.552.98$702.55
$690.00$670.00Aug 21$12.55$12.55$7.451.68$677.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $25.52, cheapest $9.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$740.00Jul 17Aug 21$9.62852.1%47.3%
$730.00Jul 17Aug 21$11.72568.3%47.4%
$710.00Jul 17Aug 21$15.23689.2%47.1%
$700.00Jul 17Aug 21$18.73601.8%48.4%
$660.00Jul 17Aug 21$33.50235.0%50.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$590.00Jul 17Aug 21$15.37821.0%50.7%
$600.00Jul 17Aug 21$18.88615.1%50.4%
$610.00Jul 17Aug 21$21.45589.1%49.7%
$620.00Jul 17Aug 21$25.52433.3%49.4%
$670.00Jul 17Aug 21$29.10265.1%49.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 0.40% of stock, avg 9.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Jul 17$0.38$2.20$2.58$647.42$652.580.40%
$640.00Jul 17$8.30$1.18$9.48$630.52$649.481.46%
$660.00Jul 17$0.95$11.95$12.90$647.10$672.901.99%
$630.00Jul 17$18.15$0.10$18.25$611.75$648.252.81%
$620.00Jul 17$28.15$0.83$28.98$591.02$648.984.47%
$650.00Aug 21$39.15$39.25$78.40$571.60$728.4012.09%
$640.00Aug 21$44.30$35.15$79.45$560.55$719.4512.25%
$660.00Aug 21$34.45$45.10$79.55$580.45$739.5512.27%
$670.00Aug 21$29.65$50.65$80.30$589.70$750.3012.38%
$690.00Aug 21$22.40$63.20$85.60$604.40$775.6013.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.19% of stock, avg 6.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$650.00$620.00Jul 17$0.38$0.83$1.21$618.79$651.21
$650.00$610.00Jul 17$0.38$1.10$1.48$608.52$651.48
$650.00$590.00Jul 17$0.38$1.08$1.46$588.54$651.46
$650.00$640.00Jul 17$0.38$1.18$1.56$638.44$651.56
$650.00$580.00Jul 17$0.38$1.15$1.53$578.47$651.53
$660.00$620.00Jul 17$0.95$0.83$1.78$618.22$661.78
$660.00$590.00Jul 17$0.95$1.08$2.03$587.97$662.03
$660.00$610.00Jul 17$0.95$1.10$2.05$607.95$662.05
$660.00$580.00Jul 17$0.95$1.15$2.10$577.90$662.10
$660.00$640.00Jul 17$0.95$1.18$2.13$637.87$662.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 82.33, avg credit $8.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
650/660740/750Jul 17$9.88$0.1282.33$650.12$749.88
660/670740/750Jul 17$9.73$0.2736.04$660.27$749.73
630/640660/670Aug 21$9.55$0.4521.22$630.45$669.55
650/660670/680Aug 21$9.55$0.4521.22$650.45$679.55
630/640650/660Aug 21$9.45$0.5517.18$630.55$659.45
650/660680/690Aug 21$9.40$0.6015.67$650.60$689.40
650/660700/710Aug 21$9.35$0.6514.38$650.65$709.35
620/630640/650Aug 21$9.20$0.8011.50$620.80$649.20
660/670680/690Aug 21$9.10$0.9010.11$660.90$689.10
660/670700/710Aug 21$9.05$0.959.53$660.95$709.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$620.00$630.00$640.00Jul 17$0.15$9.8565.67
$670.00$680.00$690.00Aug 21$0.15$9.8565.67
$720.00$730.00$740.00Aug 21$0.40$9.6024.00
$640.00$650.00$660.00Aug 21$0.45$9.5521.22
$680.00$690.00$700.00Aug 21$0.45$9.5521.22
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$590.00$600.00$610.00Aug 21$0.10$9.9099.00
$610.00$620.00$630.00Aug 21$0.25$9.7539.00
$600.00$610.00$620.00Aug 21$0.70$9.3013.29
$620.00$630.00$640.00Aug 21$0.70$9.3013.29
$660.00$670.00$680.00Jul 17$1.00$9.009.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.19, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$660.00$700.001:2Jul 17-$0.19$39.81
$740.00$770.001:2Aug 21-$1.45$28.55
$600.00$640.001:2Aug 21-$19.65$20.35
$740.00$750.001:2Jul 17-$0.07$9.93
$700.00$710.001:2Jul 17-$0.57$9.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$740.00$690.001:2Aug 21-$25.75$24.25
$610.00$600.001:2Jul 17-$0.04$9.96
$650.00$640.001:2Jul 17-$0.16$9.84
$590.00$580.001:2Jul 17-$1.22$8.78
$620.00$610.001:2Jul 17-$1.37$8.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.91%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Aug 21$38.300.520.2%5.91%6.14%311
$660.00Aug 21$33.500.481.8%5.17%6.94%4--
$670.00Aug 21$28.200.443.3%4.35%7.67%3--
$680.00Aug 21$25.300.404.9%3.90%8.76%2--
$690.00Aug 21$20.800.366.4%3.21%9.61%432
$700.00Aug 21$18.200.337.9%2.81%10.75%2--
$710.00Aug 21$14.800.299.5%2.28%11.77%11840
$720.00Aug 21$12.600.2611.0%1.94%12.97%753
$730.00Aug 21$10.500.2312.6%1.62%14.19%997
$740.00Aug 21$8.400.2014.1%1.30%15.41%7--

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. 198 contracts (avg 864 vol/day, 195 traded recently)

CMI averages only 864 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 $630.00 12-18 call last traded $139.71 on 06/25 (now $82.50/$85.40) — try a limit near $83.95. Also watch the $670.00 06-17 call last traded $128.55 on 07/09 (now $99.00/$102.50) — try a limit near $100.75; the $640.00 12-18 call last traded $97.00 on 06/05 (now $77.50/$80.40) — try a limit near $78.95. Most tradeable put: the $740.00 08-21 put last traded $82.00 on 07/10 (now $99.20/$102.10) — try a limit near $99.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Jul 17$0.00$0.75$0.38$36.00 07/10$0.38–$84.55$0.38128
$650.00Aug 21$38.30$40.00$39.15$45.00 07/07$39.15–$100.75$39.1511
$650.00Sep 18$46.10$50.10$48.10$71.56 07/10$48.10–$108.30$48.10--
$650.00Dec 18$72.50$75.60$74.05$84.90 07/02$74.05–$131.50$74.0558
$650.00Mar 19$91.50$94.70$93.10$116.58 07/09$92.35–$150.40$93.10--
$640.00Jul 17$6.60$10.00$8.30$33.40 07/08$8.30–$93.35$8.30--
$640.00Aug 21$43.40$45.20$44.30$68.00 07/10$44.10–$108.15$44.304
$640.00Sep 18$51.10$54.80$52.95$69.72 07/08$52.95–$115.10$52.95--
$640.00Dec 18$77.50$80.40$78.95$97.00 06/05$78.95–$137.90$78.9519
$640.00Mar 19$96.50$99.50$98.00$127.30 07/09$97.55–$156.35$98.00--
$660.00Jul 17$0.00$1.90$0.95$31.35 07/10$0.95–$76.10$0.9561
$660.00Aug 21$33.50$35.40$34.45$58.60 07/09$34.45–$93.40$34.45--
$660.00Sep 18$41.50$45.30$43.40$71.38 07/09$43.40–$101.25$43.40124
$660.00Dec 18$68.00$71.00$69.50$86.25 07/02$69.45–$125.45$69.5017
$660.00Mar 19$87.00$90.20$88.60$119.20 06/23$87.75–$144.70$88.60--
$630.00Jul 17$16.50$19.80$18.15$97.00 06/25$18.15–$102.40$18.1518
$630.00Aug 21$47.90$50.90$49.40$109.50 06/25$49.40–$115.80$49.40--
$630.00Sep 18$56.50$60.70$58.60$73.00 07/08$58.60–$122.40$58.60--
$630.00Dec 18$82.50$85.40$83.95$139.71 06/25$83.95–$144.35$83.9512
$630.00Mar 19$101.50$104.60$103.05$101.76 06/11$102.45–$162.40$101.76--
$630.00Jun 17$117.00$121.00$119.00$134.50 07/08$118.75–$178.00$119.00--
$670.00Jul 17$0.00$0.55$0.28$24.05 07/10$0.28–$67.80$0.28--
$670.00Aug 21$28.20$31.10$29.65$49.70 07/10$29.65–$86.50$29.65--
$670.00Sep 18$37.00$40.90$38.95$50.85 07/08$38.95–$94.75$38.9586
$670.00Dec 18$63.70$66.60$65.15$84.60 07/10$64.75–$119.50$65.15--
$670.00Mar 19$83.00$85.80$84.40$106.58 07/09$83.50–$139.20$84.40--
$670.00Jun 17$99.00$102.50$100.75$128.55 07/09$100.45–$155.50$100.753
$620.00Jul 17$26.30$30.00$28.15$38.90 07/07$28.15–$111.80$28.1520
$620.00Aug 21$54.00$56.90$55.45$90.50 06/29$55.30–$124.10$55.45--
$620.00Sep 18$62.50$66.20$64.35$92.10 07/10$64.35–$130.20$64.35--
$620.00Dec 18$88.00$90.80$89.40$101.58 07/02$89.40–$151.65$89.40--
$620.00Mar 19$106.50$109.50$108.00$136.00 07/01$107.60–$168.80$108.00--
$680.00Jul 17$0.00$0.25$0.13$15.70 07/10$0.13–$60.10$0.13--
$680.00Aug 21$25.30$26.60$25.95$47.95 07/09$25.95–$79.60$25.95--
$680.00Sep 18$33.90$36.00$34.95$57.85 07/09$34.95–$88.45$34.95133
$680.00Dec 18$59.40$62.40$60.90$64.77 07/07$60.75–$113.90$60.90--
$680.00Mar 19$78.50$81.50$80.00$96.43 07/02$79.20–$133.75$80.00--
$610.00Jul 17$36.40$39.80$38.10$91.90 06/30$38.10–$121.30$38.10--
$610.00Sep 18$68.50$72.90$70.70$109.60 06/23$70.40–$137.65$70.70--
$610.00Dec 18$93.50$96.30$94.90$124.10 07/09$94.90–$157.90$94.90--
$610.00Mar 19$112.00$115.40$113.70$124.78 05/26$113.10–$174.95$113.70--
$610.00Jun 17$127.00$131.00$129.00$134.20 07/07$128.75–$190.00$129.00--
$690.00Jul 17$0.00$0.25$0.13$13.20 07/10$0.13–$52.65$0.13--
$690.00Aug 21$20.80$24.00$22.40$40.00 07/10$22.40–$73.55$22.4032
$690.00Sep 18$29.20$33.10$31.15$44.00 07/08$31.15–$82.20$31.15253
$690.00Dec 18$55.00$58.30$56.65$65.80 07/02$56.65–$108.40$56.65--
$690.00Mar 19$74.50$77.60$76.05$90.94 07/02$75.00–$128.55$76.05--
$690.00Jun 17$90.50$94.50$92.50$114.25 07/02$92.15–$145.25$92.50--
$600.00Jul 17$46.30$49.80$48.05$71.62 07/02$48.05–$130.85$48.05--
$600.00Aug 21$67.40$70.50$68.95$105.90 06/29$68.45–$140.50$68.95287
$600.00Sep 18$75.00$78.40$76.70$88.70 07/08$76.70–$145.50$76.70--
$600.00Dec 18$99.00$102.10$100.55$138.96 07/01$100.30–$165.55$100.55--
$600.00Mar 19$117.50$120.40$118.95$138.08 07/02$118.60–$182.15$118.95--
$600.00Jun 17$132.50$136.00$134.25$160.95 07/09$133.70–$196.00$134.25--
$700.00Jul 17$0.00$1.15$0.57$6.21 07/10$0.57–$45.50$0.57158
$700.00Aug 21$18.20$20.40$19.30$36.93 07/10$18.55–$67.30$19.30--
$700.00Sep 18$26.10$29.60$27.85$47.70 07/09$27.85–$76.50$27.85233
$700.00Dec 18$51.50$54.50$53.00$57.50 07/07$52.90–$102.80$53.00--
$700.00Mar 19$70.50$73.70$72.10$78.20 07/07$71.10–$123.30$72.10172
$700.00Jun 17$86.50$90.50$88.50$116.00 07/09$88.10–$140.25$88.50--
$590.00Jul 17$56.30$59.90$58.10$80.97 07/02$58.05–$140.65$58.10--
$590.00Aug 21$74.50$77.70$76.10$88.78 07/02$75.55–$148.85$76.1031
$590.00Sep 18$81.50$85.60$83.55$109.20 05/20$83.55–$153.95$83.55--
$590.00Dec 18$105.00$108.60$106.80$111.00 06/09$106.30–$172.80$106.80--
$590.00Mar 19$123.00$126.40$124.70$121.00 06/10$124.10–$188.65$123.00--
$590.00Jun 17$138.00$141.50$139.75$154.25 07/08$139.50–$202.50$139.75--
$710.00Jul 17$0.00$1.15$0.57$7.00 07/10$0.38–$39.40$0.5765
$710.00Aug 21$14.80$16.80$15.80$34.15 07/09$15.80–$61.80$15.8040
$710.00Sep 18$22.70$26.70$24.70$44.10 07/09$24.70–$70.80$24.70--
$710.00Dec 18$48.00$51.20$49.60$64.10 07/06$49.45–$97.90$49.60--
$580.00Jul 17$66.30$70.30$68.30$102.40 07/02$67.95–$150.15$68.30--
$580.00Sep 18$88.50$92.60$90.55$97.50 07/07$90.55–$162.00$90.55--
$580.00Dec 18$111.50$114.20$112.85$140.85 07/10$112.85–$180.20$112.85--
$580.00Mar 19$128.50$132.30$130.40$176.54 06/16$129.75–$195.70$130.40--
$720.00Jul 17$0.00$0.05$0.03$3.34 07/10$0.03–$33.95$0.03--
$720.00Aug 21$12.60$15.30$13.95$29.30 07/10$13.40–$56.35$13.9553
$720.00Sep 18$20.10$23.80$21.95$31.44 07/02$21.95–$65.80$21.95--
$720.00Dec 18$45.00$47.40$46.20$60.20 07/06$45.65–$92.95$46.20155
$720.00Mar 19$63.50$66.40$64.95$82.50 07/10$63.80–$113.30$64.95--
$720.00Jun 17$79.00$83.00$81.00$106.50 07/09$81.00–$130.65$81.00--
$730.00Jul 17$0.00$0.05$0.03$1.80 07/10$0.03–$28.90$0.03--
$730.00Aug 21$10.50$13.00$11.75$24.80 07/10$11.75–$51.60$11.7597
$730.00Dec 18$41.00$44.20$42.60$74.84 06/30$42.45–$87.90$42.60--
$740.00Jul 17$0.00$0.65$0.33$1.33 07/08$0.10–$23.85$0.33--
$740.00Aug 21$8.40$11.50$9.95$17.87 07/10$9.35–$46.75$9.95--
$740.00Sep 18$15.30$19.10$17.20$26.70 07/10$17.20–$56.35$17.20--
$740.00Dec 18$38.50$41.10$39.80$83.62 06/18$39.50–$83.75$39.80--
$740.00Mar 19$56.50$59.60$58.05$104.55 06/18$56.90–$104.00$58.05--
$740.00Jun 17$72.50$76.00$74.25$115.01 06/25$74.00–$121.75$74.25--
$750.00Jul 17$0.00$0.40$0.20$0.95 07/08$0.20–$19.85$0.2088
$750.00Aug 21$6.70$9.90$8.30$20.46 07/09$8.30–$42.25$8.30--
$750.00Dec 18$35.00$38.20$36.60$42.33 07/07$36.60–$79.15$36.60--
$760.00Jul 17$0.00$1.50$0.75$1.60 07/09$0.03–$16.25$0.75--
$760.00Aug 21$5.50$8.70$7.10$27.07 06/23$7.10–$38.20$7.10--
$760.00Sep 18$11.50$14.80$13.15$43.00 06/25$13.15–$47.35$13.1552
$760.00Dec 18$32.50$35.50$34.00$50.50 07/10$34.00–$74.95$34.00--
$760.00Mar 19$50.50$53.40$51.95$71.50 07/09$51.00–$95.40$51.95--
$760.00Jun 17$66.00$69.80$67.90$101.24 06/30$67.65–$113.00$67.901
$770.00Jul 17$0.00$2.15$1.08$0.46 07/08$0.30–$12.65$0.46--
$770.00Aug 21$4.40$7.00$5.70$13.62 07/10$5.70–$34.25$5.70--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Jul 17$0.40$4.00$2.20$6.83 07/10$2.20–$16.20$2.20121
$650.00Aug 21$38.10$40.40$39.25$27.78 07/09$19.60–$39.95$38.10--
$650.00Sep 18$47.20$49.30$48.25$31.20 07/01$26.50–$48.85$47.2069
$650.00Dec 18$68.00$70.90$69.45$71.70 07/07$45.20–$69.55$69.4527
$650.00Mar 19$82.50$85.60$84.05$60.64 06/25$59.10–$84.05$82.50--
$640.00Jul 17$0.00$2.35$1.18$5.07 07/10$1.18–$12.80$1.18164
$640.00Aug 21$34.10$36.20$35.15$23.49 07/10$17.25–$35.15$34.1095
$640.00Sep 18$42.30$44.80$43.55$27.80 07/01$23.45–$43.55$42.30--
$640.00Dec 18$62.70$65.80$64.25$52.66 07/10$41.70–$64.60$62.70--
$640.00Mar 19$77.10$80.30$78.70$75.70 06/05$55.40–$78.70$77.10--
$660.00Jul 17$10.40$13.50$11.95$6.93 07/10$5.45–$20.70$10.40216
$660.00Aug 21$43.70$46.50$45.10$32.60 07/10$22.10–$45.10$43.70--
$660.00Sep 18$52.50$54.70$53.60$53.40 07/08$29.60–$54.00$53.40--
$660.00Dec 18$73.00$76.10$74.55$55.90 06/24$49.10–$74.75$73.00--
$660.00Mar 19$87.50$90.40$88.95$87.60 07/02$63.20–$88.95$87.60--
$630.00Jul 17$0.00$0.20$0.10$2.18 07/10$0.10–$9.80$0.10304
$630.00Aug 21$29.60$31.20$30.40$20.35 07/10$14.85–$30.40$29.6019
$630.00Sep 18$37.80$39.80$38.80$28.60 07/09$20.90–$39.35$37.80220
$630.00Dec 18$58.00$61.10$59.55$48.61 07/10$38.40–$59.75$58.00--
$630.00Mar 19$72.00$75.20$73.60$81.95 06/10$51.70–$73.60$73.60--
$670.00Jul 17$19.60$23.50$21.55$12.80 07/09$7.95–$25.80$19.6088
$670.00Aug 21$49.80$51.50$50.65$36.40 07/10$25.70–$50.90$49.808
$670.00Sep 18$58.10$60.40$59.25$57.60 07/08$33.00–$59.50$58.10--
$670.00Dec 18$78.50$81.70$80.10$58.70 06/23$53.00–$80.15$78.50--
$670.00Mar 19$93.00$96.50$94.75$82.40 07/10$67.50–$94.75$93.00--
$620.00Jul 17$0.00$1.65$0.83$1.80 07/10$0.83–$6.90$0.83--
$620.00Aug 21$25.60$27.10$26.35$17.91 07/09$12.50–$26.35$25.60--
$620.00Sep 18$32.10$34.90$33.50$26.00 07/09$18.20–$35.05$32.1028
$620.00Dec 18$53.50$56.20$54.85$43.60 06/29$35.35–$55.30$53.50--
$680.00Jul 17$30.60$33.70$32.15$14.50 07/10$10.10–$32.55$30.60--
$680.00Aug 21$55.50$58.00$56.75$40.00 07/09$29.10–$56.90$55.50--
$680.00Sep 18$63.40$66.30$64.85$48.95 07/09$36.65–$65.45$63.40--
$680.00Dec 18$84.10$87.50$85.80$70.80 07/10$57.20–$86.00$84.10--
$680.00Mar 19$98.50$101.60$100.05$77.00 06/16$71.90–$100.05$98.5070
$610.00Jul 17$0.00$2.20$1.10$3.58 07/08$0.45–$5.50$1.10285
$610.00Aug 21$21.50$23.60$22.55$24.00 07/07$11.00–$22.65$22.55--
$610.00Sep 18$28.50$31.40$29.95$22.90 06/24$16.40–$31.05$28.50--
$610.00Dec 18$49.00$52.00$50.50$41.45 07/02$31.90–$50.85$49.00--
$610.00Mar 19$63.00$65.90$64.45$47.35 06/17$45.15–$64.50$63.00--
$690.00Jul 17$40.20$43.70$41.95$19.00 07/10$13.20–$42.50$40.20--
$690.00Aug 21$62.00$64.40$63.20$45.10 07/09$32.70–$63.55$62.00--
$690.00Sep 18$70.00$72.30$71.15$60.77 07/06$40.30–$71.65$70.00--
$690.00Dec 18$90.00$93.50$91.75$72.40 06/23$61.55–$91.95$90.00--
$690.00Mar 19$104.50$107.50$106.00$92.70 07/10$76.40–$106.00$104.50--
$600.00Jul 17$0.00$1.15$0.57$2.56 07/08$0.25–$3.75$0.57113
$600.00Aug 21$18.60$20.30$19.45$15.00 07/09$9.45–$19.45$18.60--
$600.00Sep 18$24.70$27.90$26.30$18.90 07/09$14.10–$27.25$24.70--
$600.00Dec 18$45.00$47.60$46.30$46.00 07/08$29.35–$46.60$46.0022
$600.00Mar 19$58.50$61.90$60.20$54.50 07/07$41.80–$60.20$58.50--
$700.00Jul 17$50.20$53.70$51.95$32.50 07/10$16.05–$52.50$50.20--
$700.00Aug 21$68.50$71.50$70.00$55.50 07/10$36.65–$70.40$68.50--
$700.00Sep 18$76.10$79.20$77.65$51.80 06/30$45.00–$78.40$76.10--
$700.00Dec 18$96.00$99.20$97.60$82.50 06/26$66.35–$98.00$96.00--
$700.00Mar 19$110.50$114.00$112.25$94.40 07/09$81.00–$112.25$110.50--
$590.00Jul 17$0.00$2.15$1.08$2.60 07/08$0.98–$3.30$1.08--
$590.00Aug 21$15.00$17.90$16.45$11.00 07/09$8.05–$16.75$15.00--
$590.00Sep 18$22.30$24.70$23.50$16.83 07/10$12.25–$24.05$22.30--
$590.00Dec 18$41.00$44.10$42.55$47.10 05/22$26.55–$42.95$42.55--
$710.00Jul 17$60.00$63.40$61.70$40.50 07/10$19.70–$62.35$60.00--
$710.00Aug 21$75.70$78.70$77.20$61.50 07/10$40.75–$77.50$75.70--
$710.00Sep 18$83.20$86.10$84.65$64.00 07/09$48.75–$85.15$83.20--
$710.00Dec 18$102.50$105.40$103.95$78.90 06/24$70.80–$104.35$102.50--
$580.00Jul 17$0.00$2.30$1.15$1.90 07/08$0.30–$2.75$1.15--
$580.00Aug 21$12.30$15.40$13.85$8.77 07/09$6.85–$13.85$12.30--
$580.00Sep 18$19.10$22.00$20.55$19.40 07/08$10.55–$20.80$19.40--
$580.00Dec 18$37.20$40.50$38.85$38.10 07/08$24.40–$39.25$38.10--
$580.00Mar 19$50.50$53.70$52.10$48.10 06/04$35.85–$52.10$50.50--
$720.00Jul 17$70.20$73.70$71.95$39.25 07/09$24.05–$72.35$70.20--
$720.00Aug 21$83.30$86.20$84.75$68.00 07/10$45.25–$85.40$83.30--
$720.00Sep 18$90.00$93.50$91.75$70.50 07/09$53.55–$92.25$90.00--
$720.00Dec 18$109.50$112.00$110.75$107.60 06/05$75.70–$110.75$109.50--
$720.00Mar 19$123.00$126.00$124.50$107.70 07/09$90.70–$124.50$123.00--
$570.00Jul 17$0.00$2.20$1.10$1.40 07/08$0.38–$2.60$1.10--
$570.00Aug 21$10.00$13.20$11.60$8.20 07/09$5.85–$12.30$10.00--
$570.00Sep 18$15.80$19.50$17.65$19.80 07/07$9.10–$18.20$17.65--
$570.00Dec 18$33.70$37.20$35.45$27.63 06/24$22.00–$35.75$33.70--
$570.00Mar 19$46.50$49.90$48.20$38.60 07/01$33.20–$48.25$46.50--
$730.00Jul 17$80.20$83.60$81.90$31.30 06/25$28.55–$82.35$80.20--
$730.00Aug 21$91.10$94.00$92.55$68.80 07/09$50.20–$92.70$91.10--
$730.00Dec 18$116.00$119.20$117.60$92.10 07/01$80.95–$117.60$116.00--
$560.00Jul 17$0.00$2.15$1.08$0.52 07/09$0.50–$2.60$0.52--
$560.00Aug 21$8.00$10.70$9.35$8.99 07/08$4.75–$10.10$8.99--
$560.00Sep 18$14.00$17.30$15.65$13.60 07/06$7.75–$16.00$14.00--
$560.00Dec 18$30.50$34.20$32.35$25.19 06/24$20.00–$32.60$30.50--
$740.00Jul 17$89.60$93.40$91.50$36.80 06/25$34.35–$92.35$89.60--
$740.00Aug 21$99.20$102.10$100.65$82.00 07/10$55.30–$100.65$99.202
$740.00Sep 18$105.20$108.60$106.90$68.00 06/22$64.15–$107.50$105.20--
$740.00Dec 18$123.00$125.70$124.35$94.70 06/24$86.25–$124.65$123.00--
$740.00Mar 19$136.00$139.30$137.65$130.80 06/09$101.20–$137.65$136.00--
$750.00Jul 17$99.70$103.70$101.70$60.30 07/01$39.75–$102.35$99.70--
$750.00Aug 21$107.90$110.40$109.15$91.00 07/10$61.00–$109.15$107.90--
$760.00Jul 17$110.30$113.70$112.00$112.00 06/11$45.95–$112.35$112.00--
$760.00Aug 21$116.50$119.00$117.75$69.60 06/22$66.60–$117.90$116.50--
$760.00Mar 19$149.50$153.00$151.25$150.80 05/22$112.30–$151.25$150.80--
$530.00Aug 21$4.60$6.50$5.55--$5.55–$5.70$4.6014
$530.00Sep 18$8.40$11.60$10.00--$10.00–$10.10$8.40261
$770.00Jul 17$119.70$123.70$121.70$96.60 07/06$52.75–$122.35$119.70--
$330.00Jun 17$5.70$8.50$7.10--$7.10–$7.10—$5.704

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 711
Total Puts 679
Put/Call Ratio 0.95
Net Difference 32

Prior's Put/Call Breakdown

Total Calls 440
Total Puts 626
Put/Call Ratio 1.42
Net Difference -186

Prior 7-Day Put/Call Summary

Total Calls 3,230
Total Puts 1,601
Average Put/Call Ratio 0.67
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