Tour v309
CMI
CUMMINS INC
$675.95 +0.38%
$681.40 (+0.81%)🌙
as of 07/10 06:18 PM
(7/9 18:18) ◀
|
Friday, July 10, 2026 (6:18pm)
January 2026
|
▶ (7/13 18:18)
◀ 7/10 18:18 ▶

Option Volume

Detail
ℹ
Current (07/10) 360
Calls: 284 (79%)
Puts: 76 (21%)
Prior (07/09) 539
Calls: 185 (34%)
Puts: 354 (66%)
Current vs Prior -33.21%
Calls: +53.51% (Calls)
Puts: -78.53% (Puts)
Prior 7-Day Total 4,099
Calls: 1,816 (44%)
Puts: 2,283 (56%)
Prior 7-Day Average 585
Calls: 259 (44%)
Puts: 326 (56%)
Current vs Prior 7-Day Avg -38.52%
Calls: +9.47%
Puts: -76.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.18M
Calls: $1.01M (86%)
Puts: $162.3K (14%)
Prior (07/09) $1.64M
Calls: $616.7K (38%)
Puts: $1.02M (62%)
Current vs Prior -28.11%
Calls: +64.54%
Puts: -84.10%
Prior 7-Day Total $13.39M
Calls: $6.97M (52%)
Puts: $6.42M (48%)
Prior 7-Day Average $1.91M
Calls: $996.1K (52%)
Puts: $916.8K (48%)
Current vs Prior 7-Day Avg -38.47%
Calls: +1.86%
Puts: -82.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.27
Prior (07/09) 1.91
Current vs Prior -86.01%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -79.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 3,235
Calls: 1,585 (49%)
Puts: 1,650 (51%)
Prior (07/09) 6,065
Calls: 1,986 (33%)
Puts: 4,079 (67%)
Current vs Prior -46.66%
Prior 7-Day Total 30,540
Calls: 15,487 (51%)
Puts: 15,053 (49%)
Prior 7-Day Average 4,362
Calls: 2,212 (51%)
Puts: 2,150 (49%)
Current vs Prior 7-Day Avg -25.85%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.19% | 13.43%5.19% | 13.43%
Prior 5.85% | 13.54%5.85% | 13.54%
Current vs Prior -11.38% | -0.87%-11.38% | -0.87%
Prior 7-Day Avg 6.83% | 13.90%6.83% | 13.90%
Current vs 7-Day Avg -24.10% | -3.39%-24.11% | -3.38%
Prior 7-Day Eod 5.85% | 13.54%-- | --
Current vs 7-Day Eod -11.38% | -0.87%-- | --
Sentiment BULLISHBULLISH

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

Strong bullish conviction with 86% of dollar volume in calls ($1.01M) vs puts ($162.3K). Extreme bullish P/C ratio of 0.27 - heavy call buying (284 calls vs 76 puts). P/C ratio dropping 86% - sentiment shifting bullish. Declining open interest (down 47%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 17 of results (avg 5.9%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 2146.0048.40$47.205.1%710.55--
$640.00Aug 2162.4065.70$64.055.2%10.67--
$690.00Aug 2135.1038.00$36.557.9%20.4835
$700.00Aug 2131.6034.50$33.058.8%10.45--
$650.00Jul 1731.4034.30$32.858.8%770.77362
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$740.00Aug 2179.9082.30$81.103.0%10.69--
$780.00Aug 21110.80114.20$112.503.0%10.80--
$700.00Aug 2153.9055.60$54.753.1%10.56--
$670.00Aug 2137.9039.10$38.503.1%30.457
$750.00Aug 2186.7089.90$88.303.6%10.72--

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. 15 found (avg delta 0.66, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Jul 1731.4034.30$32.858.8%770.77362
$660.00Jul 1724.0027.00$25.5011.8%10.68--
$640.00Aug 2162.4065.70$64.055.2%10.67--
$670.00Jul 1717.8019.80$18.8010.6%130.58111
$670.00Aug 2146.0048.40$47.205.1%710.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$710.00Jul 1736.0038.50$37.256.7%10.80--
$780.00Aug 21110.80114.20$112.503.0%10.80--
$700.00Jul 1727.5031.40$29.4513.2%10.72--
$750.00Aug 2186.7089.90$88.303.6%10.72--
$740.00Aug 2179.9082.30$81.103.0%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 299, top 77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Jul 1731.4034.30$32.858.8%770.77362
$670.00Aug 2146.0048.40$47.205.1%710.55--
$730.00Aug 2121.5023.60$22.559.3%540.3444
$680.00Jul 1712.4014.90$13.6518.3%190.48107
$670.00Jul 1717.8019.80$18.8010.6%130.58111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$690.00Jul 1721.6023.80$22.709.7%90.62154
$660.00Jul 177.609.50$8.5522.2%70.32237
$630.00Jul 170.503.10$1.80144.4%40.10333
$670.00Aug 2137.9039.10$38.503.1%30.457
$620.00Jul 170.052.60$1.33191.7%20.0791

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 27.7%, max 27.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 2160.3%47.2%27.7%2199
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 40.18, avg 4.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$730.00$800.00Jul 17$1.70$68.30$1.7040.18$731.70
$720.00$730.00Jul 17$0.80$9.20$0.8011.50$720.80
$790.00$800.00Aug 21$1.10$8.90$1.108.09$791.10
$780.00$790.00Aug 21$1.35$8.65$1.356.41$781.35
$710.00$720.00Jul 17$1.45$8.55$1.455.90$711.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$620.00Jul 17$0.47$9.53$0.4720.28$629.53
$640.00$630.00Jul 17$1.43$8.57$1.435.99$638.57
$650.00$640.00Jul 17$2.07$7.93$2.073.83$647.93
$630.00$550.00Aug 21$16.75$63.25$16.753.78$613.25
$640.00$630.00Aug 21$3.05$6.95$3.052.28$636.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 4.17, avg 1.02)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$650.00$660.00Jul 17$7.35$7.35$2.652.77$657.35
$660.00$670.00Jul 17$6.70$6.70$3.302.03$666.70
$640.00$670.00Aug 21$16.85$16.85$13.151.28$656.85
$670.00$690.00Aug 21$10.65$10.65$9.351.14$680.65
$670.00$680.00Jul 17$5.15$5.15$4.851.06$675.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$780.00$750.00Aug 21$24.20$24.20$5.804.17$755.80
$710.00$700.00Jul 17$7.80$7.80$2.203.55$702.20
$750.00$740.00Aug 21$7.20$7.20$2.802.57$742.80
$740.00$720.00Aug 21$14.30$14.30$5.702.51$725.70
$700.00$690.00Jul 17$6.75$6.75$3.252.08$693.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $22.61, cheapest $8.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Jul 17Aug 21$8.3060.3%47.2%
$730.00Jul 17Aug 21$20.3544.2%46.9%
$720.00Jul 17Aug 21$22.8542.2%47.2%
$700.00Jul 17Aug 21$26.5040.8%47.5%
$690.00Jul 17Aug 21$26.8540.9%46.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$630.00Jul 17Aug 21$20.1541.1%46.4%
$640.00Jul 17Aug 21$21.7741.4%45.5%
$710.00Jul 17Aug 21$23.0041.4%46.9%
$660.00Jul 17Aug 21$25.2042.4%45.7%
$700.00Jul 17Aug 21$25.3040.8%47.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.42% of stock, avg 9.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$680.00Jul 17$13.65$16.25$29.90$650.10$709.904.42%
$690.00Jul 17$9.70$22.70$32.40$657.60$722.404.79%
$660.00Jul 17$25.50$8.55$34.05$625.95$694.055.04%
$700.00Jul 17$6.55$29.45$36.00$664.00$736.005.33%
$650.00Jul 17$32.85$5.30$38.15$611.85$688.155.64%
$710.00Jul 17$4.45$37.25$41.70$668.30$751.706.17%
$670.00Aug 21$47.20$38.50$85.70$584.30$755.7012.68%
$700.00Aug 21$33.05$54.75$87.80$612.20$787.8012.99%
$640.00Aug 21$64.05$25.00$89.05$550.95$729.0513.17%
$720.00Aug 21$25.85$66.80$92.65$627.35$812.6513.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.64% of stock, avg 4.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$720.00$620.00Jul 17$3.00$1.33$4.33$615.67$724.33
$720.00$630.00Jul 17$3.00$1.80$4.80$625.20$724.80
$710.00$620.00Jul 17$4.45$1.33$5.78$614.22$715.78
$710.00$630.00Jul 17$4.45$1.80$6.25$623.75$716.25
$720.00$640.00Jul 17$3.00$3.23$6.23$633.77$726.23
$710.00$640.00Jul 17$4.45$3.23$7.68$632.32$717.68
$700.00$620.00Jul 17$6.55$1.33$7.88$612.12$707.88
$720.00$650.00Jul 17$3.00$5.30$8.30$641.70$728.30
$700.00$630.00Jul 17$6.55$1.80$8.35$621.65$708.35
$710.00$650.00Jul 17$4.45$5.30$9.75$640.25$719.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 32.33, avg credit $9.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/660670/690Aug 21$19.40$0.6032.33$640.60$689.40
710/720730/740Aug 21$9.45$0.5517.18$710.55$739.45
740/750770/780Aug 21$9.15$0.8510.76$740.85$779.15
700/710720/730Aug 21$8.80$1.207.33$701.20$728.80
630/640650/660Jul 17$8.78$1.227.20$631.22$658.78
640/650660/670Jul 17$8.77$1.237.13$641.23$668.77
700/710720/730Jul 17$8.60$1.406.14$701.40$728.60
680/690700/710Jul 17$8.55$1.455.90$681.45$708.55
740/750780/790Aug 21$8.55$1.455.90$741.45$788.55
710/720770/780Aug 21$8.50$1.505.67$711.50$778.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$780.00$790.00$800.00Aug 21$0.25$9.7539.00
$720.00$730.00$740.00Aug 21$0.40$9.6024.00
$770.00$780.00$790.00Aug 21$0.60$9.4015.67
$650.00$660.00$670.00Jul 17$0.65$9.3514.38
$700.00$710.00$720.00Jul 17$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$680.00$690.00$700.00Jul 17$0.30$9.7032.33
$630.00$640.00$650.00Jul 17$0.64$9.3614.63
$620.00$630.00$640.00Jul 17$0.96$9.049.42
$690.00$700.00$710.00Jul 17$1.05$8.958.52
$700.00$710.00$720.00Aug 21$1.05$8.958.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-6.75, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$740.00$770.001:2Aug 21-$6.75$23.25
$720.00$730.001:2Jul 17-$1.40$8.60
$710.00$720.001:2Jul 17-$1.55$8.45
$700.00$710.001:2Jul 17-$2.35$7.65
$690.00$700.001:2Jul 17-$3.40$6.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$680.00$660.001:2Jul 17-$0.85$19.15
$640.00$630.001:2Jul 17-$0.37$9.63
$630.00$620.001:2Jul 17-$0.86$9.14
$650.00$640.001:2Jul 17-$1.16$8.84
$660.00$650.001:2Jul 17-$2.05$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.19%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$690.00Aug 21$35.100.482.1%5.19%7.27%235
$700.00Aug 21$31.600.453.6%4.67%8.23%1--
$720.00Aug 21$24.700.386.5%3.65%10.17%316
$730.00Aug 21$21.500.348.0%3.18%11.18%5444
$740.00Aug 21$18.400.319.5%2.72%12.20%1--
$680.00Jul 17$12.400.480.6%1.83%2.43%19107
$770.00Aug 21$11.900.2313.9%1.76%15.67%286
$780.00Aug 21$9.900.2015.4%1.46%16.86%1--
$690.00Jul 17$8.600.382.1%1.27%3.35%146
$790.00Aug 21$8.300.1816.9%1.23%18.10%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 903 vol/day, 198 traded recently)

CMI averages only 903 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 $620.00 09-18 call last traded $111.90 on 06/30 (now $84.30/$87.30) — try a limit near $85.80. Also watch the $670.00 12-18 call last traded $80.61 on 07/02 (now $81.00/$84.60) — try a limit near $81.00; the $650.00 09-18 call last traded $83.68 on 07/01 (now $65.70/$68.80) — try a limit near $67.25. Most tradeable put: the $670.00 08-21 put last traded $44.00 on 07/02 (now $37.90/$39.10) — try a limit near $38.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Jul 17$12.40$14.90$13.65$18.40 07/02$11.45–$60.10$13.65107
$680.00Aug 21$41.00$43.50$42.25$63.90 06/30$36.45–$79.60$42.25--
$680.00Sep 18$50.00$52.50$51.25$49.60 07/02$45.40–$88.45$50.00--
$680.00Dec 18$76.50$79.80$78.15$75.80 07/02$70.75–$113.90$76.50--
$680.00Mar 19$96.40$100.00$98.20$96.43 07/02$88.45–$133.75$96.43--
$670.00Jul 17$17.80$19.80$18.80$16.86 07/02$15.95–$67.80$17.80111
$670.00Aug 21$46.00$48.40$47.20$38.44 07/02$41.05–$86.50$46.00--
$670.00Sep 18$54.30$58.00$56.15$65.30 07/01$49.95–$94.75$56.15--
$670.00Dec 18$81.00$84.60$82.80$80.61 07/02$75.30–$119.50$81.006
$670.00Mar 19$101.40$104.90$103.15$116.10 06/16$93.05–$139.20$103.15--
$690.00Jul 17$8.60$10.80$9.70$15.98 07/02$8.65–$52.65$9.7046
$690.00Aug 21$35.10$38.00$36.55$36.72 07/02$32.15–$73.55$36.5535
$690.00Sep 18$44.70$48.70$46.70$67.20 06/30$41.40–$82.20$46.70--
$690.00Dec 18$71.90$75.40$73.65$65.80 07/02$66.60–$108.40$71.90--
$690.00Mar 19$91.70$95.50$93.60$90.94 07/02$84.30–$128.55$91.70--
$690.00Jun 17$108.00$112.50$110.25$114.25 07/02$102.00–$145.25$110.25--
$660.00Jul 17$24.00$27.00$25.50$21.61 07/02$20.90–$76.10$24.00--
$660.00Aug 21$50.50$53.40$51.95$44.17 07/02$45.50–$93.40$50.50--
$660.00Sep 18$59.50$63.20$61.35$65.80 07/02$54.70–$101.25$61.35--
$660.00Dec 18$86.00$89.60$87.80$86.25 07/02$79.80–$125.45$86.25--
$660.00Mar 19$105.90$109.80$107.85$119.20 06/23$97.50–$144.70$107.85--
$700.00Jul 17$5.60$7.50$6.55$7.10 07/02$5.35–$45.50$6.55148
$700.00Aug 21$31.60$34.50$33.05$44.24 06/29$28.70–$67.30$33.05--
$700.00Sep 18$41.50$43.70$42.60$43.00 07/02$37.00–$76.50$42.60--
$700.00Dec 18$67.30$70.90$69.10$61.00 07/02$62.70–$102.80$67.30--
$700.00Mar 19$87.60$91.40$89.50$102.24 07/01$80.35–$123.30$89.50--
$700.00Jun 17$104.00$108.50$106.25$103.70 07/02$98.00–$140.25$104.00--
$650.00Jul 17$31.40$34.30$32.85$26.80 07/02$26.25–$84.55$31.40362
$650.00Aug 21$56.60$59.90$58.25$48.05 07/02$50.85–$100.75$56.60--
$650.00Sep 18$65.70$68.80$67.25$83.68 07/01$59.90–$108.30$67.2579
$650.00Dec 18$91.50$94.80$93.15$84.90 07/02$84.70–$131.50$91.50--
$650.00Mar 19$110.90$114.80$112.85$122.43 06/26$102.15–$150.40$112.85--
$710.00Jul 17$3.40$5.50$4.45$5.62 07/02$4.30–$39.40$4.4570
$710.00Aug 21$27.20$30.50$28.85$24.90 07/02$24.85–$61.80$27.20--
$710.00Sep 18$37.40$40.40$38.90$50.50 06/30$33.60–$70.80$38.90--
$710.00Dec 18$63.30$66.70$65.00$76.30 06/23$58.60–$97.90$65.00--
$640.00Jul 17$38.90$42.30$40.60$31.57 07/02$32.15–$93.35$38.90--
$640.00Aug 21$62.40$65.70$64.05$103.60 06/25$56.20–$108.15$64.05--
$640.00Sep 18$71.00$74.20$72.60$66.00 06/11$65.05–$115.10$71.00--
$640.00Dec 18$96.50$100.20$98.35$97.00 06/05$89.70–$137.90$97.00--
$640.00Mar 19$116.40$120.00$118.20$152.38 06/25$107.05–$156.35$118.20--
$720.00Jul 17$2.20$3.80$3.00$4.14 07/02$2.55–$33.95$3.00136
$720.00Aug 21$24.70$27.00$25.85$20.82 07/02$21.30–$56.35$24.7016
$720.00Sep 18$33.20$36.40$34.80$31.44 07/02$30.85–$65.80$33.20--
$720.00Dec 18$59.00$62.70$60.85$88.09 06/22$55.15–$92.95$60.85--
$720.00Mar 19$80.10$83.00$81.55$105.12 06/25$72.55–$113.30$81.55--
$720.00Jun 17$97.10$100.00$98.55$109.00 06/26$90.25–$130.65$98.55--
$630.00Jul 17$48.20$51.00$49.60$97.00 06/25$38.60–$102.40$49.60--
$630.00Aug 21$69.30$72.50$70.90$109.50 06/25$62.00–$115.80$70.90--
$630.00Sep 18$77.30$80.30$78.80$106.00 06/30$70.60–$122.40$78.80--
$630.00Dec 18$102.50$105.70$104.10$139.71 06/25$95.15–$144.35$104.10--
$630.00Mar 19$121.00$125.20$123.10$101.76 06/11$111.95–$162.40$121.00--
$730.00Jul 17$1.00$3.40$2.20$3.00 07/02$1.90–$28.90$2.20--
$730.00Aug 21$21.50$23.60$22.55$18.90 07/02$19.25–$51.60$21.5044
$730.00Dec 18$55.40$59.00$57.20$74.84 06/30$51.60–$87.90$57.20--
$620.00Jul 17$57.10$60.20$58.65$67.80 07/02$46.60–$111.80$58.65--
$620.00Aug 21$75.60$79.40$77.50$90.50 06/29$67.80–$124.10$77.50--
$620.00Sep 18$84.30$87.30$85.80$111.90 06/30$76.15–$130.20$85.80118
$620.00Dec 18$108.00$111.80$109.90$101.58 07/02$100.35–$151.65$108.00--
$620.00Mar 19$126.50$130.80$128.65$136.00 07/01$117.15–$168.80$128.65--
$740.00Jul 17$0.05$2.80$1.42$5.30 07/01$1.18–$23.85$1.42--
$740.00Aug 21$18.40$20.90$19.65$17.00 07/02$16.30–$46.75$18.40--
$740.00Sep 18$27.40$29.00$28.20$28.20 07/02$24.70–$56.35$28.20--
$740.00Dec 18$51.90$55.50$53.70$83.62 06/18$48.30–$83.75$53.70--
$740.00Mar 19$72.80$75.50$74.15$104.55 06/18$65.60–$104.00$74.15--
$740.00Jun 17$89.40$92.50$90.95$115.01 06/25$82.75–$121.75$90.95--
$610.00Jul 17$66.30$69.70$68.00$91.90 06/30$54.75–$121.30$68.00--
$610.00Sep 18$91.00$94.00$92.50$109.60 06/23$82.35–$137.65$92.50--
$610.00Dec 18$114.30$117.40$115.85$130.80 06/23$106.15–$157.90$115.85--
$610.00Mar 19$132.00$136.40$134.20$124.78 05/26$122.55–$174.95$132.00--
$750.00Jul 17$0.00$1.80$0.90$4.44 07/01$0.78–$19.85$0.90--
$750.00Aug 21$15.70$18.50$17.10$23.65 06/26$13.85–$42.25$17.10--
$750.00Dec 18$49.00$51.70$50.35$58.00 06/29$44.95–$79.15$50.35--
$600.00Jul 17$75.80$79.40$77.60$71.62 07/02$63.50–$130.85$75.80--
$600.00Aug 21$90.20$94.00$92.10$105.90 06/29$81.50–$140.50$92.10--
$600.00Sep 18$98.10$101.10$99.60$109.72 06/29$89.00–$145.50$99.60--
$600.00Dec 18$120.00$124.00$122.00$138.96 07/01$111.70–$165.55$122.00--
$600.00Mar 19$138.10$142.20$140.15$138.08 07/02$128.05–$182.15$138.10--
$760.00Jul 17$0.00$2.65$1.33$2.70 07/02$0.60–$16.25$1.33--
$760.00Aug 21$13.30$16.50$14.90$27.07 06/23$12.20–$38.20$14.90--
$760.00Sep 18$22.00$24.50$23.25$43.00 06/25$19.25–$47.35$23.25--
$760.00Dec 18$45.60$48.30$46.95$61.90 06/23$42.15–$74.95$46.9522
$760.00Mar 19$65.80$68.50$67.15$74.50 06/29$59.30–$95.40$67.15--
$760.00Jun 17$82.20$85.00$83.60$101.24 06/30$75.75–$113.00$83.60--
$590.00Jul 17$85.20$88.60$86.90$80.97 07/02$72.65–$140.65$85.20--
$590.00Aug 21$98.20$102.00$100.10$88.78 07/02$88.55–$148.85$98.20--
$590.00Sep 18$105.40$107.90$106.65$109.20 05/20$95.90–$153.95$106.65--
$590.00Dec 18$127.00$130.40$128.70$111.00 06/09$117.70–$172.80$127.00--
$590.00Mar 19$144.20$148.30$146.25$121.00 06/10$133.95–$188.65$144.20--
$590.00Jun 17$159.00$163.50$161.25$150.90 07/02$150.50–$202.50$159.00--
$770.00Aug 21$11.90$14.50$13.20--$13.20–$13.20—$11.9086
$580.00Jul 17$95.10$99.00$97.05$102.40 07/02$81.80–$150.15$97.05--
$580.00Sep 18$113.20$116.00$114.60$105.03 07/02$102.95–$162.00$113.20--
$580.00Dec 18$133.00$136.60$134.80$133.68 07/02$124.30–$180.20$133.68--
$580.00Mar 19$150.40$154.40$152.40$176.54 06/16$139.70–$195.70$152.40--
$570.00Aug 21$115.00$118.50$116.75$137.00 06/23$104.20–$166.75$116.75--
$570.00Sep 18$120.50$123.60$122.05$144.00 06/03$110.15–$170.90$122.05--
$570.00Mar 19$156.50$160.80$158.65$146.01 06/11$145.75–$202.55$156.50--
$560.00Jul 17$115.40$118.80$117.10$159.30 06/18$101.45–$170.05$117.10--
$800.00Jul 17$0.00$1.00$0.50--$0.50–$0.50—--161
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Jul 17$14.70$17.80$16.25$24.90 07/02$10.10–$44.60$16.25207
$680.00Aug 21$42.80$44.30$43.55$38.00 07/02$29.10–$53.90$42.80--
$680.00Sep 18$51.00$52.70$51.85$42.00 06/30$36.65–$67.80$51.00--
$680.00Dec 18$72.00$74.60$73.30$72.50 07/02$57.20–$87.10$72.50--
$680.00Mar 19$87.00$90.10$88.55$77.00 06/16$71.90–$99.90$87.00--
$670.00Jul 17$9.90$13.60$11.75$15.95 07/02$7.95–$38.80$11.75--
$670.00Aug 21$37.90$39.10$38.50$44.00 07/02$25.70–$48.25$38.507
$670.00Sep 18$44.70$48.10$46.40$39.10 07/01$33.00–$62.20$44.70--
$670.00Dec 18$66.50$69.90$68.20$58.70 06/23$53.00–$81.60$66.50--
$670.00Mar 19$81.80$84.50$83.15$92.60 07/02$67.50–$94.40$83.15--
$690.00Jul 17$21.60$23.80$22.70$31.90 07/02$13.20–$51.35$22.70154
$690.00Aug 21$48.20$49.60$48.90$59.01 07/02$32.70–$59.55$48.90--
$690.00Sep 18$55.30$58.90$57.10$61.60 07/02$40.30–$73.70$57.10--
$690.00Dec 18$77.00$80.10$78.55$72.40 06/23$61.55–$92.80$77.00--
$690.00Mar 19$92.30$95.30$93.80$114.90 06/10$76.40–$105.20$93.80--
$660.00Jul 17$7.60$9.50$8.55$21.30 07/02$6.10–$33.40$8.55237
$660.00Aug 21$33.00$34.50$33.75$31.50 06/29$22.10–$43.05$33.00202
$660.00Sep 18$41.20$42.40$41.80$34.80 07/01$29.60–$56.90$41.20--
$660.00Dec 18$61.50$64.50$63.00$55.90 06/24$49.10–$76.10$61.50--
$660.00Mar 19$76.90$79.30$78.10$87.60 07/02$63.20–$89.00$78.10--
$700.00Jul 17$27.50$31.40$29.45$26.00 07/01$16.05–$58.05$27.50--
$700.00Aug 21$53.90$55.60$54.75$51.10 06/24$36.65–$65.90$53.90--
$700.00Sep 18$61.00$64.50$62.75$51.80 06/30$45.00–$80.00$61.00--
$700.00Dec 18$82.50$86.50$84.50$82.50 06/26$66.35–$98.75$82.50--
$700.00Mar 19$97.80$100.50$99.15$92.30 07/01$81.00–$111.05$97.80--
$650.00Jul 17$4.20$6.40$5.30$16.60 07/02$4.85–$28.55$5.30139
$650.00Aug 21$27.40$30.20$28.80$37.44 07/02$19.60–$38.05$28.80--
$650.00Sep 18$36.80$38.10$37.45$31.20 07/01$26.50–$52.00$36.80--
$650.00Dec 18$57.30$59.70$58.50$66.00 07/02$45.20–$70.95$58.50--
$650.00Mar 19$72.00$76.00$74.00$60.64 06/25$59.10–$83.85$72.00--
$710.00Jul 17$36.00$38.50$37.25$44.25 07/02$19.70–$65.55$37.25--
$710.00Aug 21$58.80$61.70$60.25$71.40 07/02$40.75–$72.70$60.2529
$710.00Sep 18$68.10$69.60$68.85$63.40 06/29$48.75–$86.40$68.10--
$710.00Dec 18$88.50$92.40$90.45$78.90 06/24$70.80–$105.05$88.50--
$640.00Jul 17$2.25$4.20$3.23$13.45 07/02$3.23–$24.40$3.23181
$640.00Aug 21$23.50$26.50$25.00$23.50 07/01$17.25–$33.65$23.50--
$640.00Sep 18$32.60$34.40$33.50$27.80 07/01$23.45–$47.25$32.60--
$640.00Dec 18$52.80$55.50$54.15$45.00 06/30$41.70–$66.15$52.80--
$640.00Mar 19$67.40$71.30$69.35$75.70 06/05$55.40–$78.75$69.35--
$720.00Jul 17$44.30$47.40$45.85$41.39 06/29$24.05–$72.95$44.30--
$720.00Aug 21$65.20$68.40$66.80$78.40 07/02$45.25–$79.65$66.802
$720.00Sep 18$74.50$76.00$75.25$80.94 07/02$53.55–$93.05$75.25--
$720.00Dec 18$94.20$97.60$95.90$107.60 06/05$75.70–$111.25$95.90--
$720.00Mar 19$109.30$112.50$110.90$119.70 06/12$90.70–$123.40$110.90--
$630.00Jul 17$0.50$3.10$1.80$11.20 07/02$1.80–$20.50$1.80333
$630.00Aug 21$20.60$23.30$21.95$29.33 07/02$14.85–$29.45$21.95--
$630.00Sep 18$27.80$30.60$29.20$28.43 06/24$20.90–$42.85$28.43--
$630.00Dec 18$48.50$51.10$49.80$42.00 06/26$38.40–$61.55$48.50--
$630.00Mar 19$62.90$67.00$64.95$81.95 06/10$51.70–$74.05$64.95--
$730.00Jul 17$53.20$56.60$54.90$31.30 06/25$28.55–$81.05$53.20--
$730.00Dec 18$100.50$104.20$102.35$92.10 07/01$80.95–$117.75$100.50--
$620.00Jul 17$0.05$2.60$1.33$7.30 07/02$1.33–$16.95$1.3391
$620.00Aug 21$16.80$19.90$18.35$24.57 07/02$12.50–$25.15$18.35--
$620.00Sep 18$24.80$27.20$26.00$30.90 07/02$18.20–$38.60$26.00--
$620.00Dec 18$44.50$47.10$45.80$43.60 06/29$35.35–$57.05$44.50--
$620.00Mar 19$58.50$62.10$60.30$56.70 05/12$48.40–$69.30$58.50--
$740.00Jul 17$62.50$65.50$64.00$36.80 06/25$34.35–$89.50$62.50--
$740.00Aug 21$79.90$82.30$81.10$77.80 06/26$55.30–$94.50$79.90--
$740.00Sep 18$86.60$90.30$88.45$68.00 06/22$64.15–$106.80$86.60--
$740.00Dec 18$106.70$110.60$108.65$94.70 06/24$86.25–$124.30$106.70--
$740.00Mar 19$121.40$124.90$123.15$130.80 06/09$101.20–$136.20$123.15--
$610.00Jul 17$0.70$2.95$1.83$3.66 07/02$1.70–$13.95$1.83--
$610.00Aug 21$14.00$17.20$15.60$13.40 07/01$11.00–$22.40$14.00--
$610.00Sep 18$21.30$24.10$22.70$22.90 06/24$16.40–$34.65$22.70--
$610.00Dec 18$40.50$44.10$42.30$41.45 07/02$31.90–$52.80$41.45--
$610.00Mar 19$54.50$58.40$56.45$47.35 06/17$45.15–$65.15$54.50--
$750.00Jul 17$72.20$75.80$74.00$60.30 07/01$39.75–$98.30$72.20--
$750.00Aug 21$86.70$89.90$88.30$61.00 06/22$61.00–$102.45$86.70--
$750.00Dec 18$113.50$116.50$115.00$103.90 05/12$91.70–$131.30$113.50--
$600.00Jul 17$0.75$2.10$1.43$2.85 07/02$1.10–$11.70$1.43--
$600.00Aug 21$11.50$14.60$13.05$13.10 07/02$9.45–$18.90$13.05--
$600.00Sep 18$18.30$21.20$19.75$18.78 07/02$14.10–$31.10$18.78--
$600.00Dec 18$37.00$40.50$38.75$37.00 07/01$29.35–$48.75$37.00--
$600.00Mar 19$50.50$54.40$52.45$43.10 06/18$41.80–$61.00$50.50--
$760.00Jul 17$82.00$85.90$83.95$112.00 06/11$45.95–$107.05$83.95--
$760.00Aug 21$94.90$98.00$96.45$69.60 06/22$66.60–$110.40$94.90--
$760.00Sep 18$101.80$105.00$103.40$97.30 05/06$74.70–$121.85$101.80--
$760.00Mar 19$134.20$137.20$135.70$150.80 05/22$112.30–$149.65$135.70--
$590.00Jul 17$0.00$2.40$1.20$2.30 07/02$0.98–$9.40$1.20--
$590.00Aug 21$9.90$12.50$11.20$10.90 06/23$8.05–$16.75$10.90--
$590.00Sep 18$15.60$18.80$17.20$16.13 07/01$12.25–$27.70$16.13--
$590.00Dec 18$33.50$36.30$34.90$47.10 05/22$26.55–$45.15$34.90--
$770.00Jul 17$91.90$95.80$93.85$114.50 06/12$52.75–$116.65$93.85--
$580.00Jul 17$0.05$2.50$1.27$1.76 06/29$0.85–$7.70$1.27--
$580.00Aug 21$8.30$11.00$9.65$12.50 07/02$6.85–$13.45$9.65--
$580.00Sep 18$13.60$16.00$14.80$20.70 07/02$10.55–$24.65$14.80--
$580.00Dec 18$30.00$33.20$31.60$22.70 06/17$24.40–$41.25$30.00--
$580.00Mar 19$43.20$47.20$45.20$48.10 06/04$35.85–$52.95$45.20--
$570.00Jul 17$0.00$2.00$1.00$1.50 06/29$0.88–$6.20$1.00--
$570.00Aug 21$6.90$9.50$8.20$6.10 06/25$5.85–$12.30$6.90--
$570.00Sep 18$11.40$14.70$13.05$11.80 07/01$9.10–$21.90$11.80--
$570.00Dec 18$27.00$30.20$28.60$27.63 06/24$22.00–$37.80$27.63--
$570.00Mar 19$39.80$43.80$41.80$38.60 07/01$33.20–$49.20$39.80--
$560.00Jul 17$0.00$1.00$0.50$0.80 07/02$0.50–$5.20$0.50--
$560.00Aug 21$5.50$8.20$6.85$10.50 07/02$4.75–$10.10$6.85--
$560.00Sep 18$9.70$13.40$11.55$23.70 06/10$7.75–$19.15$11.55--
$560.00Dec 18$24.50$28.20$26.35$25.19 06/24$20.00–$34.80$25.19--
$560.00Mar 19$36.50$40.40$38.45$35.65 06/26$30.65–$45.80$36.50--
$550.00Jul 17$0.00$2.50$1.25$0.40 06/30$0.78–$3.80$0.40--
$550.00Sep 18$8.00$11.90$9.95$8.40 06/18$6.75–$17.05$8.40--

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 284
Total Puts 76
Put/Call Ratio 0.27
Net Difference 208

Prior's Put/Call Breakdown

Total Calls 185
Total Puts 354
Put/Call Ratio 1.91
Net Difference -169

Prior 7-Day Put/Call Summary

Total Calls 1,816
Total Puts 2,283
Average Put/Call Ratio 1.32
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