Tour v334
CMI
CUMMINS INC
$675.54 +1.68%
(7/13 18:18) ◀
|
Tuesday, July 14, 2026 (6:44pm)
January 2026
|
▶ (7/15 18:27)
◀ 7/14 18:44 ▶

Option Volume

Detail
ℹ
Current (07/14) 954
Calls: 824 (86%)
Puts: 130 (14%)
Prior (07/13) 533
Calls: 418 (78%)
Puts: 115 (22%)
Current vs Prior +78.99%
Calls: +97.13% (Calls)
Puts: +13.04% (Puts)
Prior 7-Day Total 4,276
Calls: 2,096 (49%)
Puts: 2,180 (51%)
Prior 7-Day Average 610
Calls: 299 (49%)
Puts: 311 (51%)
Current vs Prior 7-Day Avg +56.17%
Calls: +175.19%
Puts: -58.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $4.18M
Calls: $3.92M (94%)
Puts: $263.2K (6%)
Prior (07/13) $3.03M
Calls: $2.83M (94%)
Puts: $194.6K (6%)
Current vs Prior +38.14%
Calls: +38.34%
Puts: +35.24%
Prior 7-Day Total $14.71M
Calls: $9.09M (62%)
Puts: $5.63M (38%)
Prior 7-Day Average $2.10M
Calls: $1.30M (62%)
Puts: $804.1K (38%)
Current vs Prior 7-Day Avg +98.88%
Calls: +201.81%
Puts: -67.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.16
Prior (07/13) 0.28
Current vs Prior -42.66%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -86.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 5,055
Calls: 2,595 (51%)
Puts: 2,460 (49%)
Prior (07/13) 4,856
Calls: 1,986 (41%)
Puts: 2,870 (59%)
Current vs Prior +4.10%
Prior 7-Day Total 32,950
Calls: 14,949 (45%)
Puts: 18,001 (55%)
Prior 7-Day Average 4,707
Calls: 2,135 (45%)
Puts: 2,571 (55%)
Current vs Prior 7-Day Avg +7.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.11% | 13.13%4.11% | 13.13%
Prior 4.77% | 13.42%4.77% | 13.42%
Current vs Prior -13.91% | -2.15%-13.91% | -2.15%
Prior 7-Day Avg 6.20% | 13.80%6.20% | 13.80%
Current vs 7-Day Avg -33.77% | -4.83%-33.77% | -4.83%
Prior 7-Day Eod 4.77% | 13.42%4.77% | 13.42%
Current vs 7-Day Eod -13.91% | -2.15%-13.91% | -2.15%
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 ($3.92M) vs puts ($263.2K). Dollar volume significantly above 7-day average (99% higher). Above-average activity with volume up 79% vs prior. Extreme bullish P/C ratio of 0.16 - heavy call buying (824 calls vs 130 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 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 23 of results (avg 5.4%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2190.1092.80$91.453.0%2380.792
$620.00Aug 2175.2077.70$76.453.3%30.73--
$610.00Aug 2182.4085.30$83.853.5%20.76--
$590.00Jul 1785.0088.00$86.503.5%10.95--
$600.00Jul 1775.1077.80$76.453.5%20.9449
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1772.5075.80$74.154.5%10.93--
$720.00Aug 2165.5068.50$67.004.5%100.64--
$680.00Aug 2142.4044.40$43.404.6%20.49--
$670.00Aug 2137.4039.20$38.304.7%10.45--
$660.00Aug 2132.8034.90$33.856.2%10.41--

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. 21 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Jul 1785.0088.00$86.503.5%10.95--
$600.00Jul 1775.1077.80$76.453.5%20.9449
$640.00Jul 1736.7040.00$38.358.6%20.8765
$650.00Jul 1727.7031.00$29.3511.2%2060.82343
$600.00Aug 2190.1092.80$91.453.0%2380.792
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$750.00Jul 1772.5075.80$74.154.5%10.93--
$720.00Jul 1743.5046.50$45.006.7%100.89--
$710.00Jul 1734.0037.20$35.609.0%10.88--
$690.00Jul 1718.0020.20$19.1011.5%10.69--
$720.00Aug 2165.5068.50$67.004.5%100.64--

Most actively traded options today. High liquidity = easy entry/exit. 55 active (total vol 819, top 238)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2190.1092.80$91.453.0%2380.792
$650.00Jul 1727.7031.00$29.3511.2%2060.82343
$700.00Jul 172.254.60$3.4368.5%1460.21145
$770.00Aug 219.7012.60$11.1526.0%160.2186
$670.00Jul 1713.1015.70$14.4018.1%130.59107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 170.352.20$1.28144.5%110.0699
$590.00Jul 170.002.40$1.20200.0%100.0550
$650.00Jul 172.004.00$3.0066.7%100.18--
$720.00Jul 1743.5046.50$45.006.7%100.89--
$720.00Aug 2165.5068.50$67.004.5%100.64--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 35.7%, max 135.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$800.00Jul 17Aug 21107.0%45.4%135.8%4161
$600.00Jul 17Aug 2185.9%49.0%75.2%24051
$750.00Jul 17Aug 2175.1%47.1%59.6%479
$740.00Jul 17Aug 2168.5%47.4%44.4%210
$730.00Jul 17Aug 2160.8%47.4%28.3%4136
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Jul 17Aug 2185.9%49.0%75.2%13408
$720.00Jul 17Aug 2156.5%47.7%18.5%20--
$640.00Jul 17Aug 2155.7%48.3%15.4%8180
$660.00Jul 17Aug 2149.1%47.4%3.7%7238
$650.00Jul 17Aug 2149.2%47.8%2.9%11--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 332.33, avg 15.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$750.00$800.00Jul 17$0.15$49.85$0.15332.33$750.15
$720.00$730.00Jul 17$0.43$9.57$0.4322.26$720.43
$770.00$800.00Aug 21$4.75$25.25$4.755.32$774.75
$700.00$710.00Jul 17$1.83$8.17$1.834.46$701.83
$690.00$700.00Jul 17$2.02$7.98$2.023.95$692.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$610.00Jul 17$0.23$19.77$0.2385.96$629.77
$650.00$640.00Jul 17$0.72$9.28$0.7212.89$649.28
$640.00$630.00Jul 17$0.85$9.15$0.8510.76$639.15
$560.00$550.00Aug 21$1.25$8.75$1.257.00$558.75
$600.00$560.00Aug 21$6.60$33.40$6.605.06$593.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 34.29, avg 2.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$640.00Jul 17$38.10$38.10$1.9020.05$638.10
$640.00$650.00Jul 17$9.00$9.00$1.009.00$649.00
$650.00$660.00Jul 17$7.75$7.75$2.253.44$657.75
$600.00$610.00Aug 21$7.60$7.60$2.403.17$607.60
$610.00$620.00Aug 21$7.40$7.40$2.602.85$617.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$750.00$720.00Jul 17$29.15$29.15$0.8534.29$720.85
$720.00$710.00Jul 17$9.40$9.40$0.6015.67$710.60
$710.00$690.00Jul 17$16.50$16.50$3.504.71$693.50
$720.00$680.00Aug 21$23.60$23.60$16.401.44$696.40
$690.00$680.00Jul 17$5.75$5.75$4.251.35$684.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $23.34, cheapest $5.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$800.00Jul 17Aug 21$5.30107.0%45.4%
$750.00Jul 17Aug 21$14.1075.1%47.1%
$600.00Jul 17Aug 21$15.0085.9%49.0%
$740.00Jul 17Aug 21$16.6268.5%47.4%
$730.00Jul 17Aug 21$19.2060.8%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$600.00Jul 17Aug 21$12.1285.9%49.0%
$720.00Jul 17Aug 21$22.0056.5%47.7%
$640.00Jul 17Aug 21$23.5755.7%48.3%
$650.00Jul 17Aug 21$26.6549.2%47.8%
$660.00Jul 17Aug 21$28.4049.1%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 3.36% of stock, avg 9.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Jul 17$14.40$8.30$22.70$647.30$692.703.36%
$680.00Jul 17$9.40$13.35$22.75$657.25$702.753.37%
$690.00Jul 17$5.45$19.10$24.55$665.45$714.553.63%
$660.00Jul 17$21.60$5.45$27.05$632.95$687.054.00%
$650.00Jul 17$29.35$3.00$32.35$617.65$682.354.79%
$710.00Jul 17$1.60$35.60$37.20$672.80$747.205.51%
$640.00Jul 17$38.35$2.28$40.63$599.37$680.636.01%
$720.00Jul 17$1.78$45.00$46.78$673.22$766.786.92%
$750.00Jul 17$1.25$74.15$75.40$674.60$825.4011.16%
$600.00Jul 17$76.45$1.28$77.73$522.27$677.7311.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.45% of stock, avg 5.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$710.00$630.00Jul 17$1.60$1.43$3.03$626.97$713.03
$720.00$630.00Jul 17$1.78$1.43$3.21$626.79$723.21
$710.00$640.00Jul 17$1.60$2.28$3.88$636.12$713.88
$720.00$640.00Jul 17$1.78$2.28$4.06$635.94$724.06
$710.00$650.00Jul 17$1.60$3.00$4.60$645.40$714.60
$720.00$650.00Jul 17$1.78$3.00$4.78$645.22$724.78
$700.00$630.00Jul 17$3.43$1.43$4.86$625.14$704.86
$700.00$640.00Jul 17$3.43$2.28$5.71$634.29$705.71
$700.00$650.00Jul 17$3.43$3.00$6.43$643.57$706.43
$690.00$630.00Jul 17$5.45$1.43$6.88$623.12$696.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 27.57, avg credit $7.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/650660/670Aug 21$9.65$0.3527.57$640.35$669.65
670/680690/700Aug 21$9.60$0.4024.00$670.40$699.60
650/660670/680Aug 21$9.20$0.8011.50$650.80$679.20
660/670690/700Aug 21$8.95$1.058.52$661.05$698.95
550/560600/610Aug 21$8.85$1.157.70$551.15$608.85
660/670680/690Aug 21$8.85$1.157.70$661.15$688.85
640/650670/680Aug 21$8.80$1.207.33$641.20$678.80
650/660690/700Aug 21$8.70$1.306.69$651.30$698.70
550/560610/620Aug 21$8.65$1.356.41$551.35$618.65
630/640650/660Jul 17$8.60$1.406.14$631.40$658.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 51.63, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$690.00$700.00$710.00Jul 17$0.19$9.8151.63
$600.00$610.00$620.00Aug 21$0.20$9.8049.00
$720.00$730.00$740.00Jul 17$0.41$9.5923.39
$650.00$660.00$670.00Jul 17$0.55$9.4517.18
$640.00$650.00$660.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$650.00$660.00$670.00Aug 21$0.25$9.7539.00
$650.00$660.00$670.00Jul 17$0.40$9.6024.00
$640.00$650.00$660.00Aug 21$0.40$9.6024.00
$660.00$670.00$680.00Aug 21$0.65$9.3514.38
$670.00$680.00$690.00Jul 17$0.70$9.3013.29

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 $-0.95, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$750.00$800.001:2Jul 17-$0.95$49.05
$600.00$640.001:2Jul 17-$0.25$39.75
$770.00$800.001:2Aug 21-$1.65$28.35
$750.00$770.001:2Aug 21-$6.95$13.05
$720.00$730.001:2Jul 17-$0.92$9.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$560.001:2Aug 21-$0.20$39.80
$640.00$600.001:2Aug 21-$0.95$39.05
$720.00$680.001:2Aug 21-$19.80$20.20
$630.00$610.001:2Jul 17-$0.97$19.03
$590.00$570.001:2Jul 17-$1.16$18.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 5.80%, avg 1.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$680.00Aug 21$39.200.510.7%5.80%6.46%2--
$690.00Aug 21$34.600.472.1%5.12%7.26%837
$700.00Aug 21$30.100.443.6%4.46%8.08%1--
$720.00Aug 21$22.400.366.6%3.32%9.90%317
$730.00Aug 21$19.300.338.1%2.86%10.92%1--
$740.00Aug 21$16.400.309.5%2.43%11.97%110
$750.00Aug 21$13.800.2711.0%2.04%13.07%1--
$770.00Aug 21$9.700.2114.0%1.44%15.42%1686
$680.00Jul 17$8.000.450.7%1.18%1.84%8--
$800.00Aug 21$5.300.1418.4%0.78%19.21%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 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 09-18 call last traded $88.70 on 07/08 (now $97.40/$100.20) — try a limit near $97.40. Also watch the $600.00 08-21 call last traded $105.90 on 06/29 (now $90.10/$92.80) — try a limit near $91.45; the $610.00 09-18 call last traded $109.60 on 06/23 (now $90.10/$92.90) — try a limit near $91.50. Most tradeable put: the $600.00 12-18 put last traded $46.00 on 07/08 (now $38.00/$41.00) — try a limit near $39.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Jul 17$8.00$10.80$9.40$15.70 07/10$6.85–$60.10$9.40--
$680.00Aug 21$39.20$41.40$40.30$47.95 07/09$35.75–$79.60$40.30--
$680.00Sep 18$48.90$51.50$50.20$57.85 07/09$45.30–$88.45$50.20131
$680.00Dec 18$75.00$78.60$76.80$64.77 07/07$70.75–$113.90$75.00--
$680.00Mar 19$95.00$96.80$95.90$96.43 07/02$90.05–$133.75$95.90--
$670.00Jul 17$13.10$15.70$14.40$24.05 07/10$11.10–$67.80$14.40107
$670.00Aug 21$44.20$46.40$45.30$49.70 07/10$40.55–$86.50$45.3078
$670.00Sep 18$53.60$56.80$55.20$50.85 07/08$49.90–$94.75$53.60--
$670.00Dec 18$80.00$83.10$81.55$84.60 07/10$75.30–$119.50$81.55--
$670.00Mar 19$99.50$102.50$101.00$106.58 07/09$94.55–$139.20$101.00--
$670.00Jun 17$115.50$120.50$118.00$128.55 07/09$110.75–$155.50$118.00--
$690.00Jul 17$4.60$6.30$5.45$13.20 07/10$4.35–$52.65$5.4549
$690.00Aug 21$34.60$37.20$35.90$40.00 07/10$31.45–$73.55$35.9037
$690.00Sep 18$44.20$47.20$45.70$44.00 07/08$41.00–$82.20$44.20--
$690.00Dec 18$70.40$73.70$72.05$65.80 07/02$66.60–$108.40$70.40--
$690.00Mar 19$90.00$93.30$91.65$90.94 07/02$86.35–$128.55$90.94--
$690.00Jun 17$106.50$111.50$109.00$114.25 07/02$102.00–$145.25$109.00--
$660.00Jul 17$20.00$23.20$21.60$31.35 07/10$15.85–$76.10$21.6060
$660.00Aug 21$49.70$52.60$51.15$58.60 07/09$45.35–$93.40$51.155
$660.00Sep 18$59.00$62.00$60.50$71.38 07/09$54.70–$101.25$60.50--
$660.00Dec 18$84.50$89.00$86.75$86.25 07/02$79.80–$125.45$86.25--
$660.00Mar 19$104.40$108.00$106.20$119.20 06/23$98.95–$144.70$106.20--
$700.00Jul 17$2.25$4.60$3.43$6.21 07/10$2.80–$45.50$3.43145
$700.00Aug 21$30.10$32.70$31.40$36.93 07/10$27.75–$67.30$31.40--
$700.00Sep 18$39.60$43.20$41.40$47.70 07/09$37.00–$76.50$41.40--
$700.00Dec 18$66.00$69.00$67.50$57.50 07/07$62.70–$102.80$66.00--
$700.00Mar 19$86.00$88.40$87.20$78.20 07/07$82.25–$123.30$86.00--
$700.00Jun 17$102.50$107.50$105.00$116.00 07/09$98.00–$140.25$105.00--
$650.00Jul 17$27.70$31.00$29.35$36.00 07/10$22.05–$84.55$29.35343
$650.00Aug 21$55.50$58.10$56.80$45.00 07/07$50.75–$100.75$55.507
$650.00Sep 18$64.80$67.60$66.20$71.56 07/10$59.80–$108.30$66.2079
$650.00Dec 18$89.80$94.30$92.05$84.90 07/02$84.70–$131.50$89.80--
$650.00Mar 19$109.50$112.90$111.20$116.58 07/09$103.70–$150.40$111.20--
$710.00Jul 17$1.20$2.00$1.60$7.00 07/10$1.60–$39.40$1.6070
$710.00Aug 21$26.10$28.60$27.35$34.15 07/09$24.15–$61.80$27.35--
$710.00Sep 18$35.50$38.50$37.00$44.10 07/09$33.20–$70.80$37.00--
$710.00Dec 18$62.00$65.00$63.50$64.10 07/06$58.60–$97.90$63.50--
$640.00Jul 17$36.70$40.00$38.35$33.40 07/08$29.20–$93.35$36.7065
$640.00Aug 21$61.70$64.30$63.00$68.00 07/10$56.10–$108.15$63.002
$640.00Sep 18$70.60$73.30$71.95$69.72 07/08$65.05–$115.10$70.60--
$640.00Dec 18$95.50$99.80$97.65$97.00 06/05$89.70–$137.90$97.00--
$640.00Mar 19$114.50$118.20$116.35$127.30 07/09$108.65–$156.35$116.35--
$720.00Jul 17$0.60$2.95$1.78$3.34 07/10$1.78–$33.95$1.78140
$720.00Aug 21$22.40$25.00$23.70$29.30 07/10$21.05–$56.35$23.7017
$720.00Sep 18$32.20$35.30$33.75$31.44 07/02$30.05–$65.80$32.20--
$720.00Dec 18$58.00$60.70$59.35$60.20 07/06$55.00–$92.95$59.35--
$720.00Mar 19$77.50$80.20$78.85$82.50 07/10$74.40–$113.30$78.85--
$720.00Jun 17$94.00$99.00$96.50$106.50 07/09$90.25–$130.65$96.50--
$630.00Jul 17$45.90$48.70$47.30$97.00 06/25$37.15–$102.40$47.30--
$630.00Aug 21$68.20$71.50$69.85$109.50 06/25$62.00–$115.80$69.851
$630.00Sep 18$76.90$80.00$78.45$73.00 07/08$70.60–$122.40$76.90--
$630.00Dec 18$101.50$105.20$103.35$139.71 06/25$95.15–$144.35$103.35--
$630.00Mar 19$120.00$123.30$121.65$101.76 06/11$113.70–$162.40$120.00--
$630.00Jun 17$135.50$140.50$138.00$134.50 07/08$129.25–$178.00$135.50--
$730.00Jul 17$0.15$2.55$1.35$1.80 07/10$0.73–$28.90$1.35136
$730.00Aug 21$19.30$21.80$20.55$24.80 07/10$18.40–$51.60$20.55--
$730.00Dec 18$54.00$57.50$55.75$74.84 06/30$51.50–$87.90$55.7518
$620.00Jul 17$55.80$58.20$57.00$38.90 07/07$46.60–$111.80$55.80--
$620.00Aug 21$75.20$77.70$76.45$90.50 06/29$67.80–$124.10$76.45--
$620.00Sep 18$83.30$87.00$85.15$92.10 07/10$76.15–$130.20$85.15117
$620.00Dec 18$107.20$111.40$109.30$101.58 07/02$100.35–$151.65$107.20--
$620.00Mar 19$125.50$129.10$127.30$136.00 07/01$118.80–$168.80$127.30--
$740.00Jul 17$0.25$2.40$1.33$1.33 07/08$0.38–$23.85$1.33--
$740.00Aug 21$16.40$19.50$17.95$17.87 07/10$16.10–$46.75$17.8710
$740.00Sep 18$25.30$28.40$26.85$26.70 07/10$24.45–$56.35$26.7087
$740.00Dec 18$50.50$53.30$51.90$83.62 06/18$48.05–$83.75$51.90--
$740.00Mar 19$70.00$72.80$71.40$104.55 06/18$67.25–$104.00$71.40--
$740.00Jun 17$86.50$91.50$89.00$115.01 06/25$82.75–$121.75$89.00--
$610.00Jul 17$65.30$67.90$66.60$91.90 06/30$54.75–$121.30$66.60--
$610.00Sep 18$90.10$92.90$91.50$109.60 06/23$82.35–$137.65$91.5032
$610.00Dec 18$113.00$117.30$115.15$124.10 07/09$106.15–$157.90$115.15--
$610.00Mar 19$131.00$134.80$132.90$124.78 05/26$124.20–$174.95$131.00--
$610.00Jun 17$146.40$151.00$148.70$134.20 07/07$139.75–$190.00$146.40--
$750.00Jul 17$0.00$2.50$1.25$0.95 07/08$0.35–$19.85$0.9579
$750.00Aug 21$13.80$16.90$15.35$20.46 07/09$13.85–$42.25$15.35--
$750.00Dec 18$47.00$50.60$48.80$42.33 07/07$44.85–$79.15$47.00--
$600.00Jul 17$75.10$77.80$76.45$71.62 07/02$63.50–$130.85$75.1049
$600.00Aug 21$90.10$92.80$91.45$105.90 06/29$81.50–$140.50$91.452
$600.00Sep 18$97.40$100.20$98.80$88.70 07/08$89.00–$145.50$97.40183
$600.00Dec 18$119.00$123.50$121.25$138.96 07/01$112.05–$165.55$121.25--
$600.00Mar 19$137.00$140.70$138.85$138.08 07/02$129.70–$182.15$138.08--
$600.00Jun 17$152.50$156.50$154.50$160.95 07/09$145.00–$196.00$154.50--
$760.00Jul 17$0.00$1.50$0.75$1.60 07/09$0.60–$16.25$0.75--
$760.00Aug 21$11.70$14.70$13.20$27.07 06/23$11.75–$38.20$13.20--
$760.00Sep 18$19.70$22.70$21.20$43.00 06/25$19.25–$47.35$21.2050
$760.00Dec 18$44.00$47.50$45.75$50.50 07/10$41.95–$74.95$45.75--
$760.00Mar 19$63.00$65.80$64.40$71.50 07/09$60.75–$95.40$64.40--
$760.00Jun 17$79.50$83.80$81.65$101.24 06/30$75.75–$113.00$81.65--
$590.00Jul 17$85.00$88.00$86.50$80.97 07/02$72.65–$140.65$85.00--
$590.00Aug 21$98.00$100.50$99.25$88.78 07/02$88.55–$148.85$98.00--
$590.00Sep 18$104.90$107.60$106.25$109.20 05/20$95.90–$153.95$106.25--
$590.00Dec 18$125.70$129.80$127.75$111.00 06/09$118.35–$172.80$125.70--
$590.00Mar 19$143.00$146.70$144.85$121.00 06/10$135.50–$188.65$143.00--
$590.00Jun 17$157.50$162.50$160.00$154.25 07/08$150.50–$202.50$157.50--
$770.00Jul 17$0.00$2.30$1.15$0.46 07/08$0.30–$13.30$0.46--
$770.00Aug 21$9.70$12.60$11.15$13.62 07/10$10.30–$34.25$11.1586
$580.00Jul 17$94.90$97.70$96.30$102.40 07/02$81.80–$150.15$96.30--
$580.00Sep 18$112.60$115.30$113.95$97.50 07/07$102.95–$162.00$112.60--
$580.00Dec 18$132.20$136.80$134.50$140.85 07/10$124.45–$180.20$134.50--
$580.00Mar 19$149.50$152.90$151.20$176.54 06/16$141.30–$195.70$151.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$680.00Jul 17$11.60$15.10$13.35$14.50 07/10$10.10–$31.00$13.35208
$680.00Aug 21$42.40$44.40$43.40$40.00 07/09$29.10–$53.90$42.40--
$680.00Sep 18$51.00$54.00$52.50$48.95 07/09$36.65–$62.30$51.00--
$680.00Dec 18$72.50$75.60$74.05$70.80 07/10$57.20–$83.00$72.50--
$680.00Mar 19$86.50$89.10$87.80$77.00 06/16$71.90–$97.40$86.50--
$670.00Jul 17$7.30$9.30$8.30$12.80 07/09$7.95–$25.80$8.30104
$670.00Aug 21$37.40$39.20$38.30$36.40 07/10$25.70–$48.25$37.40--
$670.00Sep 18$46.00$49.00$47.50$57.60 07/08$33.00–$56.85$47.50--
$670.00Dec 18$67.80$69.80$68.80$58.70 06/23$53.00–$77.65$67.80--
$670.00Mar 19$81.50$84.40$82.95$82.40 07/10$67.50–$92.05$82.40--
$690.00Jul 17$18.00$20.20$19.10$19.00 07/10$13.20–$37.80$19.00--
$690.00Aug 21$47.80$49.80$48.80$45.10 07/09$32.70–$59.55$47.80--
$690.00Sep 18$56.00$59.50$57.75$60.77 07/06$40.30–$68.15$57.75--
$690.00Dec 18$77.50$81.00$79.25$72.40 06/23$61.55–$88.75$77.50--
$690.00Mar 19$92.00$94.30$93.15$92.70 07/10$76.40–$103.25$92.70--
$660.00Jul 17$3.80$7.10$5.45$6.93 07/10$5.45–$20.70$5.45238
$660.00Aug 21$32.80$34.90$33.85$32.60 07/10$22.10–$43.05$32.80--
$660.00Sep 18$41.60$44.40$43.00$53.40 07/08$29.60–$50.95$43.00--
$660.00Dec 18$62.00$65.80$63.90$55.90 06/24$49.10–$72.15$62.00--
$660.00Mar 19$76.50$79.20$77.85$87.60 07/02$63.20–$86.85$77.85--
$700.00Jul 17$26.00$28.30$27.15$32.50 07/10$16.05–$45.70$27.15--
$700.00Aug 21$53.50$55.90$54.70$55.50 07/10$36.65–$65.90$54.70--
$700.00Sep 18$62.10$65.00$63.55$51.80 06/30$45.00–$73.85$62.10--
$700.00Dec 18$82.80$85.70$84.25$82.50 06/26$66.35–$94.60$82.80--
$700.00Mar 19$97.50$100.20$98.85$94.40 07/09$81.00–$109.00$97.50--
$650.00Jul 17$2.00$4.00$3.00$6.83 07/10$3.00–$16.20$3.00--
$650.00Aug 21$28.70$30.60$29.65$27.78 07/09$19.60–$38.05$28.70--
$650.00Sep 18$37.10$38.80$37.95$31.20 07/01$26.50–$45.90$37.10--
$650.00Dec 18$57.60$60.40$59.00$71.70 07/07$45.20–$67.15$59.00--
$650.00Mar 19$72.00$74.00$73.00$60.64 06/25$59.10–$81.65$72.00--
$710.00Jul 17$34.00$37.20$35.60$40.50 07/10$19.70–$53.50$35.60--
$710.00Aug 21$59.60$61.60$60.60$61.50 07/10$40.75–$72.70$60.60--
$710.00Sep 18$68.00$70.90$69.45$64.00 07/09$48.75–$80.65$68.00--
$710.00Dec 18$89.00$92.00$90.50$78.90 06/24$70.80–$100.65$89.00--
$640.00Jul 17$0.65$3.90$2.28$5.07 07/10$2.28–$12.80$2.28180
$640.00Aug 21$24.90$26.80$25.85$23.49 07/10$17.25–$33.65$24.90--
$640.00Sep 18$33.20$34.90$34.05$27.80 07/01$23.45–$41.50$33.20--
$640.00Dec 18$53.50$56.40$54.95$52.66 07/10$41.70–$62.45$53.50--
$640.00Mar 19$67.00$69.90$68.45$75.70 06/05$55.40–$76.75$68.45--
$720.00Jul 17$43.50$46.50$45.00$39.25 07/09$24.05–$61.80$43.50--
$720.00Aug 21$65.50$68.50$67.00$68.00 07/10$45.25–$79.65$67.00--
$720.00Sep 18$74.20$77.00$75.60$70.50 07/09$53.55–$87.50$74.20--
$720.00Dec 18$95.00$97.30$96.15$107.60 06/05$75.70–$107.00$96.15--
$720.00Mar 19$109.00$111.60$110.30$107.70 07/09$90.70–$121.00$109.00--
$630.00Jul 17$0.15$2.70$1.43$2.18 07/10$1.43–$9.80$1.43332
$630.00Aug 21$21.40$23.50$22.45$20.35 07/10$14.85–$29.45$21.40--
$630.00Sep 18$29.40$31.10$30.25$28.60 07/09$20.90–$36.95$29.40--
$630.00Dec 18$49.30$52.30$50.80$48.61 07/10$38.40–$57.60$49.30--
$630.00Mar 19$63.00$65.40$64.20$81.95 06/10$51.70–$71.90$64.20--
$730.00Jul 17$52.80$56.10$54.45$31.30 06/25$28.55–$71.35$52.80--
$730.00Aug 21$72.10$75.40$73.75$68.80 07/09$50.20–$87.30$72.10--
$730.00Dec 18$101.00$104.00$102.50$92.10 07/01$80.95–$113.50$101.00--
$620.00Jul 17$0.00$2.40$1.20$1.80 07/10$1.20–$7.00$1.20--
$620.00Aug 21$17.80$20.00$18.90$17.91 07/09$12.50–$25.15$17.91--
$620.00Sep 18$25.00$28.10$26.55$26.00 07/09$18.20–$33.05$26.00--
$620.00Dec 18$45.40$47.60$46.50$43.60 06/29$35.35–$53.30$45.40--
$740.00Jul 17$63.10$65.80$64.45$36.80 06/25$34.35–$80.70$63.10--
$740.00Aug 21$79.40$82.50$80.95$82.00 07/10$55.30–$94.50$80.95--
$740.00Sep 18$87.10$90.50$88.80$68.00 06/22$64.15–$101.60$87.10--
$740.00Dec 18$107.50$110.20$108.85$94.70 06/24$86.25–$120.10$107.50--
$740.00Mar 19$121.00$123.80$122.40$130.80 06/09$101.20–$133.75$122.40--
$610.00Jul 17$0.00$2.40$1.20$3.58 07/08$1.15–$5.90$1.20--
$610.00Aug 21$14.70$17.90$16.30$24.00 07/07$11.00–$22.40$16.30--
$610.00Sep 18$22.70$24.50$23.60$22.90 06/24$16.40–$29.45$22.90--
$610.00Dec 18$41.40$44.40$42.90$41.45 07/02$31.90–$49.20$41.45--
$610.00Mar 19$54.50$57.10$55.80$47.35 06/17$45.15–$62.80$54.50--
$750.00Jul 17$72.50$75.80$74.15$60.30 07/01$39.75–$90.45$72.50--
$750.00Aug 21$86.90$90.00$88.45$91.00 07/10$61.00–$102.45$88.45--
$600.00Jul 17$0.35$2.20$1.28$2.56 07/08$0.95–$4.40$1.2899
$600.00Aug 21$12.10$14.70$13.40$15.00 07/09$9.45–$18.90$13.40309
$600.00Sep 18$19.20$22.20$20.70$18.90 07/09$14.10–$26.00$19.20--
$600.00Dec 18$38.00$41.00$39.50$46.00 07/08$29.35–$45.05$39.5017
$600.00Mar 19$50.50$54.10$52.30$54.50 07/07$41.80–$58.45$52.30--
$760.00Jul 17$83.00$85.60$84.30$112.00 06/11$45.95–$100.20$84.30--
$760.00Aug 21$94.50$97.40$95.95$69.60 06/22$66.60–$110.40$94.50--
$760.00Mar 19$134.00$136.20$135.10$150.80 05/22$112.30–$147.10$135.10--
$590.00Jul 17$0.00$2.40$1.20$2.60 07/08$0.98–$3.58$1.2050
$590.00Aug 21$9.90$13.30$11.60$11.00 07/09$8.05–$16.75$11.00--
$590.00Sep 18$16.40$19.70$18.05$16.83 07/10$12.25–$23.35$16.83--
$590.00Dec 18$34.50$36.90$35.70$47.10 05/22$26.55–$41.25$35.70--
$770.00Jul 17$92.70$95.60$94.15$96.60 07/06$52.75–$110.10$94.15--
$580.00Jul 17$0.05$2.40$1.22$1.90 07/08$0.85–$3.15$1.22--
$580.00Aug 21$8.10$11.50$9.80$8.77 07/09$6.85–$13.45$8.77--
$580.00Sep 18$14.80$16.40$15.60$19.40 07/08$10.55–$19.85$15.60--
$580.00Dec 18$31.10$34.40$32.75$38.10 07/08$24.40–$37.60$32.75--
$580.00Mar 19$43.50$46.80$45.15$48.10 06/04$35.85–$50.90$45.15--
$780.00Jul 17$102.60$105.90$104.25$124.70 05/20$60.35–$119.95$104.25--
$780.00Aug 21$111.10$113.70$112.40$115.50 07/10$79.05–$127.50$112.40--
$780.00Sep 18$117.30$120.10$118.70$88.10 06/17$87.35–$132.65$117.30--
$780.00Mar 19$147.50$150.50$149.00$122.90 06/17$123.95–$160.75$147.50--
$570.00Jul 17$0.00$2.35$1.18$1.40 07/08$0.38–$2.60$1.1840
$570.00Aug 21$6.50$10.10$8.30$8.20 07/09$5.85–$12.30$8.20--
$570.00Sep 18$12.00$15.30$13.65$19.80 07/07$9.10–$17.50$13.65--
$570.00Dec 18$28.10$31.50$29.80$27.63 06/24$22.00–$34.20$28.10--
$570.00Mar 19$40.00$43.60$41.80$38.60 07/01$33.20–$46.85$40.00--
$560.00Jul 17$0.00$2.25$1.13$0.52 07/09$0.50–$2.60$0.52--
$560.00Aug 21$5.00$8.60$6.80$8.99 07/08$4.75–$10.10$6.8011
$560.00Sep 18$10.10$13.60$11.85$13.60 07/06$7.75–$15.70$11.85--
$560.00Dec 18$24.80$28.10$26.45$25.19 06/24$20.00–$31.15$25.19--
$550.00Aug 21$3.90$7.20$5.55--$5.55–$6.55$3.9011

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 824
Total Puts 130
Put/Call Ratio 0.16
Net Difference 694

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,096
Total Puts 2,180
Average Put/Call Ratio 1.17
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