Tour v325
CMI
CUMMINS INC
$664.39 -1.71%
$660.00 (-0.66%)🌙
as of 07/13 06:18 PM
(7/10 18:18) ◀
|
Monday, July 13, 2026 (6:18pm)
January 2026
|
▶ (7/14 18:44)
◀ 7/13 18:18 ▶

Option Volume

Detail
ℹ
Current (07/13) 533
Calls: 418 (78%)
Puts: 115 (22%)
Prior (07/10) 360
Calls: 284 (79%)
Puts: 76 (21%)
Current vs Prior +48.06%
Calls: +47.18% (Calls)
Puts: +51.32% (Puts)
Prior 7-Day Total 4,065
Calls: 1,823 (45%)
Puts: 2,242 (55%)
Prior 7-Day Average 580
Calls: 260 (45%)
Puts: 320 (55%)
Current vs Prior 7-Day Avg -8.22%
Calls: +60.50%
Puts: -64.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $3.03M
Calls: $2.83M (94%)
Puts: $194.6K (6%)
Prior (07/10) $1.18M
Calls: $1.01M (86%)
Puts: $162.3K (14%)
Current vs Prior +157.13%
Calls: +179.08%
Puts: +19.91%
Prior 7-Day Total $12.91M
Calls: $6.93M (54%)
Puts: $5.98M (46%)
Prior 7-Day Average $1.84M
Calls: $989.9K (54%)
Puts: $854.5K (46%)
Current vs Prior 7-Day Avg +64.08%
Calls: +186.06%
Puts: -77.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.28
Prior (07/10) 0.27
Current vs Prior +2.81%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -78.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 4,856
Calls: 1,986 (41%)
Puts: 2,870 (59%)
Prior (07/10) 3,235
Calls: 1,585 (49%)
Puts: 1,650 (51%)
Current vs Prior +50.11%
Prior 7-Day Total 30,697
Calls: 14,594 (48%)
Puts: 16,103 (52%)
Prior 7-Day Average 4,385
Calls: 2,084 (48%)
Puts: 2,300 (52%)
Current vs Prior 7-Day Avg +10.73%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.77% | 13.42%4.77% | 13.42%
Prior 5.19% | 13.43%5.19% | 13.43%
Current vs Prior -7.98% | -0.05%-7.98% | -0.05%
Prior 7-Day Avg 6.53% | 13.85%6.53% | 13.85%
Current vs 7-Day Avg -26.97% | -3.08%-26.98% | -3.08%
Prior 7-Day Eod 5.19% | 13.43%5.19% | 13.43%
Current vs 7-Day Eod -7.98% | -0.05%-7.98% | -0.05%
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 94% of dollar volume in calls ($2.83M) vs puts ($194.6K). Massive premium surge with dollar volume up 157% vs prior. Dollar volume significantly above 7-day average (64% higher). Extreme bullish P/C ratio of 0.28 - heavy call buying (418 calls vs 115 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 5.9%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Jul 17113.00116.40$114.703.0%10.94--
$550.00Aug 21121.30125.00$123.153.0%10.88--
$560.00Jul 17103.00106.50$104.753.3%11.00--
$590.00Jul 1773.4076.90$75.154.7%10.93--
$650.00Aug 2149.5052.00$50.754.9%30.596
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$670.00Aug 2142.9044.70$43.804.1%10.49--
$680.00Aug 2148.1050.40$49.254.7%30.537
$660.00Aug 2137.2039.90$38.557.0%40.45--
$650.00Aug 2132.6035.00$33.807.1%10.4111
$700.00Jul 1736.9039.70$38.307.3%20.84124

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. 14 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Jul 17103.00106.50$104.753.3%11.00--
$550.00Jul 17113.00116.40$114.703.0%10.94--
$590.00Jul 1773.4076.90$75.154.7%10.93--
$550.00Aug 21121.30125.00$123.153.0%10.88--
$630.00Jul 1735.6038.70$37.158.3%10.84--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1736.9039.70$38.307.3%20.84124
$680.00Jul 1720.8023.50$22.1512.2%20.67208
$670.00Jul 1714.9016.80$15.8512.0%10.56--
$680.00Aug 2148.1050.40$49.254.7%30.537

Most actively traded options today. High liquidity = easy entry/exit. 44 active (total vol 201, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$650.00Jul 1720.5023.60$22.0514.1%230.68355
$720.00Jul 170.803.10$1.95117.9%170.10134
$670.00Jul 1710.2012.00$11.1016.2%150.44112
$740.00Jul 170.000.75$0.38197.4%140.03189
$750.00Aug 2112.3015.50$13.9023.0%100.24--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$630.00Jul 171.654.80$3.2297.8%80.16333
$660.00Jul 1710.1012.50$11.3021.2%80.44--
$550.00Aug 215.907.20$6.5519.8%60.115
$610.00Jul 170.751.55$1.1569.6%50.07--
$600.00Jul 170.651.25$0.9563.2%40.0596

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 21.4%, max 104.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$550.00Jul 17Aug 21104.5%51.2%104.0%2--
$720.00Jul 17Aug 2159.8%48.2%24.1%18134
$750.00Jul 17Aug 2158.2%48.1%21.1%1880
$740.00Jul 17Aug 2153.4%48.2%10.8%17189
$650.00Jul 17Aug 2148.9%47.4%3.3%26361
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Jul 17Aug 2161.6%49.0%25.7%8401
$630.00Jul 17Aug 2153.4%48.2%10.7%10333
$640.00Jul 17Aug 2151.1%47.6%7.3%3273
$650.00Jul 17Aug 2148.9%47.4%3.3%3150
$660.00Jul 17Aug 2148.7%47.2%3.3%12--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 99.00, avg 9.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$720.00$740.00Jul 17$1.57$18.43$1.5711.74$721.57
$700.00$710.00Jul 17$1.17$8.83$1.177.55$701.17
$690.00$700.00Jul 17$1.55$8.45$1.555.45$691.55
$750.00$770.00Aug 21$3.60$16.40$3.604.56$753.60
$740.00$750.00Aug 21$2.20$7.80$2.203.55$742.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$620.00$610.00Jul 17$0.10$9.90$0.1099.00$619.90
$600.00$570.00Jul 17$0.57$29.43$0.5751.63$599.43
$610.00$600.00Jul 17$0.20$9.80$0.2049.00$609.80
$580.00$550.00Aug 21$4.90$25.10$4.905.12$575.10
$640.00$630.00Jul 17$1.68$8.32$1.684.95$638.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 36 found (best R:R 74.00, avg 3.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$560.00$590.00Jul 17$29.60$29.60$0.4074.00$589.60
$590.00$630.00Jul 17$38.00$38.00$2.0019.00$628.00
$630.00$640.00Jul 17$7.95$7.95$2.053.88$637.95
$550.00$650.00Aug 21$72.40$72.40$27.602.62$622.40
$640.00$650.00Jul 17$7.15$7.15$2.852.51$647.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$680.00Jul 17$16.15$16.15$3.854.19$683.85
$680.00$670.00Jul 17$6.30$6.30$3.701.70$673.70
$680.00$670.00Aug 21$5.45$5.45$4.551.20$674.55
$670.00$660.00Aug 21$5.25$5.25$4.751.11$664.75
$660.00$650.00Aug 21$4.75$4.75$5.250.90$655.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $21.99, cheapest $8.45)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Jul 17Aug 21$8.45104.5%51.2%
$750.00Jul 17Aug 21$13.5558.2%48.1%
$740.00Jul 17Aug 21$15.7253.4%48.2%
$720.00Jul 17Aug 21$19.1059.8%48.2%
$650.00Jul 17Aug 21$28.7048.9%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Jul 17Aug 21$15.1061.6%49.0%
$630.00Jul 17Aug 21$22.5353.4%48.2%
$640.00Jul 17Aug 21$24.5551.1%47.6%
$650.00Jul 17Aug 21$26.4548.9%47.4%
$680.00Jul 17Aug 21$27.1047.7%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.06% of stock, avg 8.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Jul 17$11.10$15.85$26.95$643.05$696.954.06%
$660.00Jul 17$15.85$11.30$27.15$632.85$687.154.09%
$680.00Jul 17$6.85$22.15$29.00$651.00$709.004.36%
$650.00Jul 17$22.05$7.35$29.40$620.60$679.404.43%
$640.00Jul 17$29.20$4.90$34.10$605.90$674.105.13%
$630.00Jul 17$37.15$3.22$40.37$589.63$670.376.08%
$700.00Jul 17$2.80$38.30$41.10$658.90$741.106.19%
$670.00Aug 21$40.55$43.80$84.35$585.65$754.3512.70%
$650.00Aug 21$50.75$33.80$84.55$565.45$734.5512.73%
$560.00Jul 17$104.75$0.73$105.48$454.52$665.4815.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.43% of stock, avg 4.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$620.00Jul 17$1.63$1.25$2.88$617.12$712.88
$700.00$620.00Jul 17$2.80$1.25$4.05$615.95$704.05
$710.00$630.00Jul 17$1.63$3.22$4.85$625.15$714.85
$690.00$620.00Jul 17$4.35$1.25$5.60$614.40$695.60
$700.00$630.00Jul 17$2.80$3.22$6.02$623.98$706.02
$710.00$640.00Jul 17$1.63$4.90$6.53$633.47$716.53
$690.00$630.00Jul 17$4.35$3.22$7.57$622.43$697.57
$700.00$640.00Jul 17$2.80$4.90$7.70$632.30$707.70
$680.00$620.00Jul 17$6.85$1.25$8.10$611.90$688.10
$710.00$650.00Jul 17$1.63$7.35$8.98$641.02$718.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 10.36, avg credit $8.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
620/630640/650Jul 17$9.12$0.8810.36$620.88$649.12
650/660670/680Jul 17$8.20$1.804.56$651.80$678.20
620/630650/660Jul 17$8.17$1.834.46$621.83$658.17
600/610630/640Jul 17$8.15$1.854.41$601.85$638.15
610/620630/640Jul 17$8.05$1.954.13$611.95$638.05
630/640650/660Jul 17$7.88$2.123.72$632.12$657.88
670/680690/700Jul 17$7.85$2.153.65$672.15$697.85
670/680740/750Aug 21$7.65$2.353.26$672.35$747.65
660/670740/750Aug 21$7.45$2.552.92$662.55$747.45
600/610640/650Jul 17$7.35$2.652.77$602.65$647.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$690.00$700.00$710.00Jul 17$0.38$9.6225.32
$660.00$670.00$680.00Jul 17$0.50$9.5019.00
$630.00$640.00$650.00Jul 17$0.80$9.2011.50
$640.00$650.00$660.00Jul 17$0.95$9.059.53
$680.00$690.00$700.00Jul 17$0.95$9.059.53
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Aug 21$0.20$9.8049.00
$580.00$590.00$600.00Aug 21$0.40$9.6024.00
$640.00$650.00$660.00Aug 21$0.40$9.6024.00
$650.00$660.00$670.00Aug 21$0.50$9.5019.00
$650.00$660.00$670.00Jul 17$0.60$9.4015.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-1.55, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$670.00$720.001:2Aug 21-$1.55$48.45
$750.00$770.001:2Aug 21-$6.70$13.30
$740.00$750.001:2Jul 17-$0.32$9.68
$700.00$710.001:2Jul 17-$0.46$9.54
$720.00$740.001:2Aug 21-$11.15$8.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$550.001:2Aug 21-$1.65$28.35
$630.00$600.001:2Aug 21-$6.35$23.65
$700.00$680.001:2Jul 17-$6.00$14.00
$610.00$600.001:2Jul 17-$0.75$9.25
$620.00$610.001:2Jul 17-$1.05$8.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.90%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$39.200.510.8%5.90%6.74%178
$720.00Aug 21$19.600.338.4%2.95%11.32%1--
$740.00Aug 21$14.700.2711.4%2.21%13.59%3--
$750.00Aug 21$12.300.2412.9%1.85%14.74%10--
$670.00Jul 17$10.200.440.8%1.54%2.38%15112
$770.00Aug 21$8.700.1915.9%1.31%17.21%1--
$680.00Jul 17$6.200.332.4%0.93%3.28%8114
$690.00Jul 17$3.600.233.9%0.54%4.40%447
$700.00Jul 17$2.000.165.4%0.30%5.66%6147
$720.00Jul 17$0.800.108.4%0.12%8.49%17134

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 864 vol/day, 199 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 $600.00 06-17 call last traded $160.95 on 07/09 (now $145.00/$149.00) — try a limit near $147.00. Also watch the $650.00 08-21 call last traded $45.00 on 07/07 (now $49.50/$52.00) — try a limit near $49.50; the $700.00 12-18 call last traded $57.50 on 07/07 (now $61.30/$64.40) — try a limit near $61.30. Most tradeable put: the $680.00 09-18 put last traded $48.95 on 07/09 (now $56.80/$58.70) — try a limit near $56.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Jul 17$15.00$16.70$15.85$31.35 07/10$15.85–$76.10$15.8561
$660.00Aug 21$44.10$46.60$45.35$58.60 07/09$45.35–$93.40$45.35--
$660.00Sep 18$53.40$56.10$54.75$71.38 07/09$54.70–$101.25$54.75--
$660.00Dec 18$78.50$82.00$80.25$86.25 07/02$79.80–$125.45$80.25--
$660.00Mar 19$98.30$102.00$100.15$119.20 06/23$98.95–$144.70$100.15--
$670.00Jul 17$10.20$12.00$11.10$24.05 07/10$11.10–$67.80$11.10112
$670.00Aug 21$39.20$41.90$40.55$49.70 07/10$40.55–$86.50$40.5578
$670.00Sep 18$48.50$51.30$49.90$50.85 07/08$49.90–$94.75$49.90--
$670.00Dec 18$73.50$77.40$75.45$84.60 07/10$75.30–$119.50$75.458
$670.00Mar 19$94.00$97.30$95.65$106.58 07/09$94.55–$139.20$95.65--
$670.00Jun 17$110.00$114.00$112.00$128.55 07/09$110.75–$155.50$112.00--
$650.00Jul 17$20.50$23.60$22.05$36.00 07/10$22.05–$84.55$22.05355
$650.00Aug 21$49.50$52.00$50.75$45.00 07/07$50.75–$100.75$49.506
$650.00Sep 18$58.40$61.20$59.80$71.56 07/10$59.80–$108.30$59.80--
$650.00Dec 18$83.70$86.50$85.10$84.90 07/02$84.70–$131.50$84.90--
$650.00Mar 19$103.10$106.80$104.95$116.58 07/09$103.70–$150.40$104.95--
$680.00Jul 17$6.20$7.50$6.85$15.70 07/10$6.85–$60.10$6.85114
$680.00Aug 21$34.80$36.70$35.75$47.95 07/09$35.75–$79.60$35.75--
$680.00Sep 18$43.80$46.80$45.30$57.85 07/09$45.30–$88.45$45.30--
$680.00Dec 18$69.30$72.30$70.80$64.77 07/07$70.75–$113.90$69.30--
$680.00Mar 19$89.30$93.00$91.15$96.43 07/02$90.05–$133.75$91.15--
$640.00Jul 17$28.10$30.30$29.20$33.40 07/08$29.20–$93.35$29.20--
$640.00Aug 21$54.90$57.30$56.10$68.00 07/10$56.10–$108.15$56.10--
$640.00Sep 18$64.10$66.60$65.35$69.72 07/08$65.05–$115.10$65.35--
$640.00Dec 18$88.50$92.00$90.25$97.00 06/05$89.70–$137.90$90.25--
$640.00Mar 19$108.10$112.00$110.05$127.30 07/09$108.65–$156.35$110.05--
$690.00Jul 17$3.60$5.10$4.35$13.20 07/10$4.35–$52.65$4.3547
$690.00Aug 21$30.60$32.30$31.45$40.00 07/10$31.45–$73.55$31.45--
$690.00Sep 18$39.50$42.50$41.00$44.00 07/08$41.00–$82.20$41.00301
$690.00Dec 18$65.40$68.60$67.00$65.80 07/02$66.60–$108.40$65.80--
$690.00Mar 19$85.10$88.50$86.80$90.94 07/02$86.25–$128.55$86.80--
$690.00Jun 17$101.00$105.50$103.25$114.25 07/02$102.00–$145.25$103.25--
$630.00Jul 17$35.60$38.70$37.15$97.00 06/25$37.15–$102.40$37.15--
$630.00Aug 21$60.70$63.40$62.05$109.50 06/25$62.00–$115.80$62.05--
$630.00Sep 18$69.70$72.30$71.00$73.00 07/08$70.60–$122.40$71.00--
$630.00Dec 18$94.00$97.60$95.80$139.71 06/25$95.15–$144.35$95.80--
$630.00Mar 19$113.40$117.00$115.20$101.76 06/11$113.70–$162.40$113.40--
$630.00Jun 17$129.00$133.00$131.00$134.50 07/08$129.25–$178.00$131.00--
$700.00Jul 17$2.00$3.60$2.80$6.21 07/10$2.80–$45.50$2.80147
$700.00Aug 21$26.50$29.00$27.75$36.93 07/10$27.75–$67.30$27.75--
$700.00Sep 18$35.90$38.50$37.20$47.70 07/09$37.00–$76.50$37.20--
$700.00Dec 18$61.30$64.40$62.85$57.50 07/07$62.70–$102.80$61.3082
$700.00Mar 19$80.90$84.20$82.55$78.20 07/07$82.15–$123.30$80.90--
$700.00Jun 17$97.00$101.50$99.25$116.00 07/09$98.00–$140.25$99.25--
$620.00Jul 17$45.20$48.10$46.65$38.90 07/07$46.60–$111.80$45.20--
$620.00Aug 21$66.70$70.20$68.45$90.50 06/29$67.80–$124.10$68.45--
$620.00Sep 18$75.90$78.00$76.95$92.10 07/10$76.15–$130.20$76.95--
$620.00Dec 18$99.60$102.70$101.15$101.58 07/02$100.35–$151.65$101.15--
$620.00Mar 19$119.00$122.20$120.60$136.00 07/01$118.80–$168.80$120.60--
$710.00Jul 17$0.50$2.75$1.63$7.00 07/10$1.63–$39.40$1.6370
$710.00Aug 21$23.20$25.10$24.15$34.15 07/09$24.15–$61.80$24.15--
$710.00Sep 18$31.40$35.00$33.20$44.10 07/09$33.20–$70.80$33.20--
$710.00Dec 18$57.60$60.50$59.05$64.10 07/06$58.60–$97.90$59.05--
$610.00Jul 17$53.90$57.50$55.70$91.90 06/30$54.75–$121.30$55.70--
$610.00Sep 18$81.50$84.80$83.15$109.60 06/23$82.35–$137.65$83.15--
$610.00Dec 18$105.50$108.70$107.10$124.10 07/09$106.15–$157.90$107.10--
$610.00Mar 19$124.50$127.70$126.10$124.78 05/26$124.20–$174.95$124.78--
$610.00Jun 17$139.50$143.50$141.50$134.20 07/07$139.75–$190.00$139.50--
$720.00Jul 17$0.80$3.10$1.95$3.34 07/10$1.95–$33.95$1.95134
$720.00Aug 21$19.60$22.50$21.05$29.30 07/10$21.05–$56.35$21.05--
$720.00Sep 18$28.60$31.50$30.05$31.44 07/02$30.05–$65.80$30.05--
$720.00Dec 18$53.50$56.50$55.00$60.20 07/06$55.00–$92.95$55.00--
$720.00Mar 19$73.10$76.50$74.80$82.50 07/10$74.40–$113.30$74.80--
$720.00Jun 17$89.00$93.50$91.25$106.50 07/09$90.25–$130.65$91.25--
$600.00Jul 17$64.30$67.00$65.65$71.62 07/02$63.50–$130.85$65.65--
$600.00Aug 21$80.80$83.80$82.30$105.90 06/29$81.50–$140.50$82.30--
$600.00Sep 18$88.10$91.60$89.85$88.70 07/08$89.00–$145.50$88.70--
$600.00Dec 18$111.50$114.90$113.20$138.96 07/01$112.05–$165.55$113.20--
$600.00Mar 19$129.60$133.50$131.55$138.08 07/02$129.70–$182.15$131.55--
$600.00Jun 17$145.00$149.00$147.00$160.95 07/09$145.00–$196.00$147.001
$730.00Jul 17$0.05$1.40$0.73$1.80 07/10$0.73–$28.90$0.73--
$730.00Aug 21$16.80$20.00$18.40$24.80 07/10$18.40–$51.60$18.40--
$730.00Dec 18$50.10$52.90$51.50$74.84 06/30$51.50–$87.90$51.50--
$590.00Jul 17$73.40$76.90$75.15$80.97 07/02$72.65–$140.65$75.15--
$590.00Aug 21$88.80$91.40$90.10$88.78 07/02$88.55–$148.85$88.80--
$590.00Sep 18$95.80$98.50$97.15$109.20 05/20$95.90–$153.95$97.15--
$590.00Dec 18$117.60$121.10$119.35$111.00 06/09$118.35–$172.80$117.60--
$590.00Mar 19$135.50$139.20$137.35$121.00 06/10$135.50–$188.65$135.50--
$590.00Jun 17$150.50$154.50$152.50$154.25 07/08$150.50–$202.50$152.50--
$740.00Jul 17$0.00$0.75$0.38$1.33 07/08$0.38–$23.85$0.38189
$740.00Aug 21$14.70$17.50$16.10$17.87 07/10$16.10–$46.75$16.10--
$740.00Sep 18$22.90$26.00$24.45$26.70 07/10$24.45–$56.35$24.45--
$740.00Dec 18$46.50$49.60$48.05$83.62 06/18$48.05–$83.75$48.05--
$740.00Mar 19$65.80$69.40$67.60$104.55 06/18$67.25–$104.00$67.60--
$740.00Jun 17$81.50$86.00$83.75$115.01 06/25$82.75–$121.75$83.75--
$580.00Jul 17$83.90$86.70$85.30$102.40 07/02$81.80–$150.15$85.30--
$580.00Sep 18$102.60$105.90$104.25$97.50 07/07$102.95–$162.00$102.60--
$580.00Dec 18$124.00$127.50$125.75$140.85 07/10$124.45–$180.20$125.75--
$580.00Mar 19$141.50$145.10$143.30$176.54 06/16$141.30–$195.70$143.30--
$750.00Jul 17$0.05$0.65$0.35$0.95 07/08$0.35–$19.85$0.3580
$750.00Aug 21$12.30$15.50$13.90$20.46 07/09$13.85–$42.25$13.90--
$750.00Dec 18$43.10$46.60$44.85$42.33 07/07$44.85–$79.15$43.10--
$760.00Jul 17$0.00$2.30$1.15$1.60 07/09$0.60–$16.25$1.15--
$760.00Aug 21$10.00$13.50$11.75$27.07 06/23$11.75–$38.20$11.75--
$760.00Sep 18$18.10$21.00$19.55$43.00 06/25$19.25–$47.35$19.55--
$760.00Dec 18$40.50$43.40$41.95$50.50 07/10$41.95–$74.95$41.95--
$760.00Mar 19$58.90$62.80$60.85$71.50 07/09$60.75–$95.40$60.85--
$760.00Jun 17$74.50$79.00$76.75$101.24 06/30$75.75–$113.00$76.75--
$770.00Jul 17$0.00$2.25$1.13$0.46 07/08$0.30–$13.30$0.46--
$770.00Aug 21$8.70$11.90$10.30$13.62 07/10$10.30–$34.25$10.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$660.00Jul 17$10.10$12.50$11.30$6.93 07/10$6.10–$29.70$10.10--
$660.00Aug 21$37.20$39.90$38.55$32.60 07/10$22.10–$43.05$37.20--
$660.00Sep 18$46.20$48.70$47.45$53.40 07/08$29.60–$53.50$47.45209
$660.00Dec 18$67.10$69.60$68.35$55.90 06/24$49.10–$73.85$67.10--
$660.00Mar 19$81.50$85.10$83.30$87.60 07/02$63.20–$86.85$83.30--
$670.00Jul 17$14.90$16.80$15.85$12.80 07/09$7.95–$35.00$14.90--
$670.00Aug 21$42.90$44.70$43.80$36.40 07/10$25.70–$48.25$42.90--
$670.00Sep 18$51.00$54.00$52.50$57.60 07/08$33.00–$58.70$52.5021
$670.00Dec 18$72.40$75.00$73.70$58.70 06/23$53.00–$78.90$72.40--
$670.00Mar 19$87.00$90.00$88.50$82.40 07/10$67.50–$92.05$87.00--
$650.00Jul 17$5.70$9.00$7.35$6.83 07/10$4.85–$25.15$6.83139
$650.00Aug 21$32.60$35.00$33.80$27.78 07/09$19.60–$38.05$32.6011
$650.00Sep 18$41.50$43.70$42.60$31.20 07/01$26.50–$48.75$41.50--
$650.00Dec 18$61.60$65.40$63.50$71.70 07/07$45.20–$69.00$63.50--
$650.00Mar 19$76.40$80.60$78.50$60.64 06/25$59.10–$81.65$76.40--
$680.00Jul 17$20.80$23.50$22.15$14.50 07/10$10.10–$40.85$20.80208
$680.00Aug 21$48.10$50.40$49.25$40.00 07/09$29.10–$53.90$48.107
$680.00Sep 18$56.80$58.70$57.75$48.95 07/09$36.65–$64.35$56.8076
$680.00Dec 18$77.60$80.40$79.00$70.80 07/10$57.20–$84.65$77.60--
$680.00Mar 19$92.10$95.60$93.85$77.00 06/16$71.90–$97.45$92.10--
$640.00Jul 17$4.10$5.70$4.90$5.07 07/10$3.23–$21.05$4.90180
$640.00Aug 21$28.20$30.70$29.45$23.49 07/10$17.25–$33.65$28.2093
$640.00Sep 18$37.20$39.20$38.20$27.80 07/01$23.45–$43.95$37.2034
$640.00Dec 18$57.00$60.00$58.50$52.66 07/10$41.70–$64.05$57.00--
$640.00Mar 19$71.60$75.40$73.50$75.70 06/05$55.40–$77.00$73.50--
$690.00Jul 17$28.50$31.80$30.15$19.00 07/10$13.20–$46.85$28.50--
$690.00Aug 21$53.90$57.00$55.45$45.10 07/09$32.70–$59.55$53.90--
$690.00Sep 18$62.20$65.00$63.60$60.77 07/06$40.30–$69.70$62.20--
$690.00Dec 18$82.80$85.60$84.20$72.40 06/23$61.55–$90.05$82.80--
$690.00Mar 19$97.90$101.20$99.55$92.70 07/10$76.40–$103.25$97.90--
$630.00Jul 17$1.65$4.80$3.22$2.18 07/10$1.80–$17.45$2.18333
$630.00Aug 21$24.60$26.90$25.75$20.35 07/10$14.85–$29.45$24.60--
$630.00Sep 18$32.80$35.00$33.90$28.60 07/09$20.90–$39.85$32.80222
$630.00Dec 18$52.90$56.10$54.50$48.61 07/10$38.40–$59.50$52.90--
$630.00Mar 19$67.20$70.20$68.70$81.95 06/10$51.70–$72.35$68.70--
$700.00Jul 17$36.90$39.70$38.30$32.50 07/10$16.05–$53.75$36.90124
$700.00Aug 21$60.40$62.50$61.45$55.50 07/10$36.65–$65.90$60.40--
$700.00Sep 18$68.60$71.50$70.05$51.80 06/30$45.00–$75.65$68.60--
$700.00Dec 18$88.70$91.60$90.15$82.50 06/26$66.35–$96.00$88.70--
$700.00Mar 19$103.60$106.30$104.95$94.40 07/09$81.00–$109.00$103.60--
$620.00Jul 17$0.30$2.20$1.25$1.80 07/10$1.25–$14.45$1.2591
$620.00Aug 21$21.60$23.40$22.50$17.91 07/09$12.50–$25.15$21.60--
$620.00Sep 18$28.00$31.10$29.55$26.00 07/09$18.20–$35.85$28.00--
$620.00Dec 18$48.00$51.40$49.70$43.60 06/29$35.35–$55.05$48.00--
$710.00Jul 17$45.80$49.00$47.40$40.50 07/10$19.70–$60.90$45.80--
$710.00Aug 21$66.70$69.50$68.10$61.50 07/10$40.75–$72.70$66.70--
$710.00Sep 18$74.20$78.00$76.10$64.00 07/09$48.75–$82.25$74.20--
$710.00Dec 18$94.90$97.40$96.15$78.90 06/24$70.80–$102.05$94.90--
$610.00Jul 17$0.75$1.55$1.15$3.58 07/08$1.15–$11.95$1.15--
$610.00Aug 21$17.70$20.00$18.85$24.00 07/07$11.00–$22.40$18.85--
$610.00Sep 18$24.90$27.80$26.35$22.90 06/24$16.40–$32.50$24.90--
$610.00Dec 18$44.30$47.10$45.70$41.45 07/02$31.90–$51.00$44.30--
$610.00Mar 19$58.30$61.20$59.75$47.35 06/17$45.15–$63.55$58.30--
$720.00Jul 17$54.80$57.90$56.35$39.25 07/09$24.05–$68.80$54.80--
$720.00Aug 21$73.90$76.30$75.10$68.00 07/10$45.25–$79.65$73.90--
$720.00Sep 18$81.40$84.50$82.95$70.50 07/09$53.55–$89.40$81.40--
$720.00Dec 18$101.10$103.90$102.50$107.60 06/05$75.70–$108.20$102.50--
$720.00Mar 19$115.60$118.10$116.85$107.70 07/09$90.70–$121.00$115.60--
$600.00Jul 17$0.65$1.25$0.95$2.56 07/08$0.95–$9.50$0.9596
$600.00Aug 21$15.00$17.10$16.05$15.00 07/09$9.45–$18.90$15.00305
$600.00Sep 18$21.50$24.90$23.20$18.90 07/09$14.10–$28.80$21.50--
$600.00Dec 18$40.50$43.20$41.85$46.00 07/08$29.35–$46.55$41.85--
$600.00Mar 19$54.00$58.00$56.00$54.50 07/07$41.80–$59.65$54.50--
$730.00Jul 17$64.50$67.30$65.90$31.30 06/25$28.55–$76.85$64.50--
$730.00Aug 21$81.00$83.50$82.25$68.80 07/09$50.20–$87.30$81.00--
$730.00Dec 18$107.70$110.10$108.90$92.10 07/01$80.95–$114.65$107.70--
$590.00Jul 17$0.00$2.40$1.20$2.60 07/08$0.98–$7.50$1.20--
$590.00Aug 21$12.60$14.50$13.55$11.00 07/09$8.05–$16.75$12.60--
$590.00Sep 18$19.00$21.50$20.25$16.83 07/10$12.25–$25.65$19.00--
$590.00Dec 18$37.00$40.30$38.65$47.10 05/22$26.55–$43.15$38.65--
$740.00Jul 17$74.30$77.10$75.70$36.80 06/25$34.35–$85.35$74.30--
$740.00Aug 21$88.20$91.60$89.90$82.00 07/10$55.30–$94.50$88.20--
$740.00Sep 18$95.30$99.00$97.15$68.00 06/22$64.15–$102.85$95.30--
$740.00Dec 18$114.00$117.10$115.55$94.70 06/24$86.25–$121.20$114.00--
$740.00Mar 19$127.70$130.80$129.25$130.80 06/09$101.20–$133.75$129.25--
$580.00Jul 17$0.05$1.90$0.98$1.90 07/08$0.85–$5.90$0.98--
$580.00Aug 21$10.40$12.50$11.45$8.77 07/09$6.85–$13.45$10.40--
$580.00Sep 18$16.30$18.80$17.55$19.40 07/08$10.55–$22.70$17.55--
$580.00Dec 18$33.50$36.20$34.85$38.10 07/08$24.40–$39.60$34.85--
$580.00Mar 19$46.40$50.00$48.20$48.10 06/04$35.85–$51.65$48.10--
$750.00Jul 17$84.20$87.40$85.80$60.30 07/01$39.75–$94.10$84.20--
$750.00Aug 21$95.70$99.10$97.40$91.00 07/10$61.00–$102.45$95.70--
$570.00Jul 17$0.00$0.75$0.38$1.40 07/08$0.38–$4.90$0.38--
$570.00Aug 21$8.40$11.40$9.90$8.20 07/09$5.85–$12.30$8.40--
$570.00Sep 18$14.00$16.40$15.20$19.80 07/07$9.10–$20.10$15.20--
$570.00Dec 18$30.00$33.60$31.80$27.63 06/24$22.00–$36.15$30.00--
$570.00Mar 19$42.80$46.60$44.70$38.60 07/01$33.20–$48.10$42.80--
$760.00Jul 17$94.50$97.30$95.90$112.00 06/11$45.95–$103.15$95.90--
$760.00Aug 21$104.60$107.10$105.85$69.60 06/22$66.60–$110.40$104.60--
$760.00Mar 19$140.90$144.80$142.85$150.80 05/22$112.30–$147.10$142.85--
$560.00Jul 17$0.00$1.45$0.73$0.52 07/09$0.50–$3.90$0.52--
$560.00Aug 21$6.60$9.60$8.10$8.99 07/08$4.75–$10.10$8.10--
$560.00Sep 18$11.50$15.30$13.40$13.60 07/06$7.75–$17.85$13.40--
$560.00Dec 18$27.00$30.60$28.80$25.19 06/24$20.00–$33.10$27.00--
$770.00Jul 17$104.10$107.20$105.65$96.60 07/06$52.75–$112.50$104.10--
$550.00Aug 21$5.90$7.20$6.55--$6.55–$6.55—$5.905
$780.00Jul 17$114.10$117.50$115.80$124.70 05/20$60.35–$121.75$115.80--
$780.00Aug 21$120.90$124.00$122.45$115.50 07/10$79.05–$127.50$120.90--
$780.00Sep 18$126.80$129.70$128.25$88.10 06/17$87.35–$133.25$126.80--
$780.00Mar 19$154.70$158.60$156.65$122.90 06/17$123.95–$160.75$154.70--

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 418
Total Puts 115
Put/Call Ratio 0.28
Net Difference 303

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,823
Total Puts 2,242
Average Put/Call Ratio 1.30
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