Tour v340
CMI
CUMMINS INC
$666.13 -1.39%
$659.29 (-1.03%)🌙
as of 07/15 06:27 PM
(7/14 18:44) ◀
|
Wednesday, July 15, 2026 (6:27pm)
January 2026
|
▶ (7/16 18:18)
◀ 7/15 18:27 ▶

Option Volume

Detail
ℹ
Current (07/15) 874
Calls: 744 (85%)
Puts: 130 (15%)
Prior (07/14) 954
Calls: 824 (86%)
Puts: 130 (14%)
Current vs Prior -8.39%
Calls: -9.71% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 4,521
Calls: 2,605 (58%)
Puts: 1,916 (42%)
Prior 7-Day Average 645
Calls: 372 (58%)
Puts: 273 (42%)
Current vs Prior 7-Day Avg +35.32%
Calls: +99.92%
Puts: -52.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $3.12M
Calls: $2.93M (94%)
Puts: $188.7K (6%)
Prior (07/14) $4.18M
Calls: $3.92M (94%)
Puts: $263.2K (6%)
Current vs Prior -25.49%
Calls: -25.30%
Puts: -28.29%
Prior 7-Day Total $16.40M
Calls: $11.60M (71%)
Puts: $4.80M (29%)
Prior 7-Day Average $2.34M
Calls: $1.66M (71%)
Puts: $686.1K (29%)
Current vs Prior 7-Day Avg +32.98%
Calls: +76.66%
Puts: -72.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.17
Prior (07/14) 0.16
Current vs Prior +10.75%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg -82.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 5,786
Calls: 2,509 (43%)
Puts: 3,277 (57%)
Prior (07/14) 5,055
Calls: 2,595 (51%)
Puts: 2,460 (49%)
Current vs Prior +14.46%
Prior 7-Day Total 34,119
Calls: 15,311 (45%)
Puts: 18,808 (55%)
Prior 7-Day Average 4,874
Calls: 2,187 (45%)
Puts: 2,686 (55%)
Current vs Prior 7-Day Avg +18.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.60% | 13.02%3.60% | 13.02%
Prior 4.11% | 13.13%4.11% | 13.13%
Current vs Prior -12.29% | -0.82%-12.29% | -0.82%
Prior 7-Day Avg 5.73% | 13.66%5.73% | 13.66%
Current vs 7-Day Avg -37.07% | -4.70%-37.07% | -4.70%
Prior 7-Day Eod 4.11% | 13.13%4.11% | 13.13%
Current vs 7-Day Eod -12.29% | -0.82%-12.29% | -0.82%
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 ($2.93M) vs puts ($188.7K). Extreme bullish P/C ratio of 0.17 - heavy call buying (744 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 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 20 of results (avg 5.7%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Aug 2197.00100.20$98.603.2%10.82--
$600.00Aug 2181.3084.00$82.653.3%1250.77194
$670.00Aug 2138.9040.50$39.704.0%30.5180
$600.00Jul 1765.4068.10$66.754.0%30.9551
$640.00Aug 2155.1057.50$56.304.3%20.633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2136.3037.70$37.003.8%10.45--
$670.00Aug 2140.7042.70$41.704.8%10.48--
$650.00Aug 2131.7033.30$32.504.9%20.41--
$640.00Aug 2127.6029.00$28.304.9%30.3793
$620.00Aug 2120.0021.80$20.908.6%10.30--

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 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 1765.4068.10$66.754.0%30.9551
$620.00Jul 1745.4048.50$46.956.6%10.93--
$630.00Jul 1735.9038.90$37.408.0%10.91--
$580.00Aug 2197.00100.20$98.603.2%10.82--
$600.00Aug 2181.3084.00$82.653.3%1250.77194
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1732.7036.10$34.409.9%20.93124
$690.00Jul 1723.6026.70$25.1512.3%20.85158
$680.00Jul 1716.3018.70$17.5013.7%10.74207
$670.00Jul 179.9012.70$11.3024.8%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 563, top 125)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Aug 2181.3084.00$82.653.3%1250.77194
$700.00Jul 170.550.90$0.7347.9%1010.07190
$670.00Jul 175.808.20$7.0034.3%640.43100
$650.00Jul 1718.8020.80$19.8010.1%450.74166
$720.00Aug 2118.9021.10$20.0011.0%390.3317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Jul 175.408.30$6.8542.3%180.40235
$620.00Jul 170.052.05$1.05190.5%130.0795
$630.00Jul 170.552.25$1.40121.4%120.10331
$640.00Jul 170.804.00$2.40133.3%90.16173
$570.00Jul 170.001.40$0.70200.0%80.0340

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 45.8%, max 191.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Jul 17Aug 2181.0%49.3%64.1%128245
$740.00Jul 17Aug 2162.2%47.0%32.4%511
$630.00Jul 17Aug 2160.1%48.3%24.6%22
$720.00Jul 17Aug 2154.9%47.5%15.5%4517
$650.00Jul 17Aug 2153.3%47.7%11.7%46166
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Jul 17Aug 21157.4%54.0%191.6%332
$570.00Jul 17Aug 21117.1%50.4%132.3%946
$580.00Jul 17Aug 2195.4%50.5%89.0%248
$620.00Jul 17Aug 2167.8%48.6%39.4%1495
$640.00Jul 17Aug 2156.3%48.1%17.2%12266

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 34 found (best R:R 132.33, avg 14.89)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$720.00$740.00Jul 17$0.15$19.85$0.15132.33$720.15
$710.00$720.00Jul 17$0.13$9.87$0.1375.92$710.13
$700.00$710.00Jul 17$0.35$9.65$0.3527.57$700.35
$750.00$760.00Jul 17$0.40$9.60$0.4024.00$750.40
$690.00$700.00Jul 17$0.95$9.05$0.959.53$690.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$600.00$580.00Jul 17$0.19$19.81$0.19104.26$599.81
$620.00$600.00Jul 17$0.48$19.52$0.4840.67$619.52
$630.00$620.00Jul 17$0.35$9.65$0.3527.57$629.65
$640.00$630.00Jul 17$1.00$9.00$1.009.00$639.00
$570.00$540.00Aug 21$3.20$26.80$3.208.38$566.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 99.00, avg 4.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$620.00Jul 17$19.80$19.80$0.2099.00$619.80
$620.00$630.00Jul 17$9.55$9.55$0.4521.22$629.55
$630.00$650.00Jul 17$17.60$17.60$2.407.33$647.60
$580.00$600.00Aug 21$15.95$15.95$4.053.94$595.95
$650.00$660.00Jul 17$7.10$7.10$2.902.45$657.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$700.00$690.00Jul 17$9.25$9.25$0.7512.33$690.75
$690.00$680.00Jul 17$7.65$7.65$2.353.26$682.35
$680.00$670.00Jul 17$6.20$6.20$3.801.63$673.80
$670.00$660.00Aug 21$4.70$4.70$5.300.89$665.30
$660.00$650.00Aug 21$4.50$4.50$5.500.82$655.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $23.07, cheapest $4.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$740.00Jul 17Aug 21$14.6062.2%47.0%
$600.00Jul 17Aug 21$15.9081.0%49.3%
$720.00Jul 17Aug 21$19.7554.9%47.5%
$710.00Jul 17Aug 21$22.9750.1%48.1%
$630.00Jul 17Aug 21$24.1560.1%48.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$540.00Jul 17Aug 21$4.65157.4%54.0%
$570.00Jul 17Aug 21$8.05117.1%50.4%
$580.00Jul 17Aug 21$10.4295.4%50.5%
$620.00Jul 17Aug 21$19.8567.8%48.6%
$640.00Jul 17Aug 21$25.9056.3%48.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 2.75% of stock, avg 7.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$670.00Jul 17$7.00$11.30$18.30$651.70$688.302.75%
$660.00Jul 17$12.70$6.85$19.55$640.45$679.552.93%
$680.00Jul 17$3.33$17.50$20.83$659.17$700.833.13%
$650.00Jul 17$19.80$4.20$24.00$626.00$674.003.60%
$690.00Jul 17$1.68$25.15$26.83$663.17$716.834.03%
$700.00Jul 17$0.73$34.40$35.13$664.87$735.135.27%
$630.00Jul 17$37.40$1.40$38.80$591.20$668.805.82%
$620.00Jul 17$46.95$1.05$48.00$572.00$668.007.21%
$600.00Jul 17$66.75$0.57$67.32$532.68$667.3210.11%
$670.00Aug 21$39.70$41.70$81.40$588.60$751.4012.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.27% of stock, avg 5.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$700.00$620.00Jul 17$0.73$1.05$1.78$618.22$701.78
$700.00$630.00Jul 17$0.73$1.40$2.13$627.87$702.13
$690.00$620.00Jul 17$1.68$1.05$2.73$617.27$692.73
$690.00$630.00Jul 17$1.68$1.40$3.08$626.92$693.08
$700.00$640.00Jul 17$0.73$2.40$3.13$636.87$703.13
$690.00$640.00Jul 17$1.68$2.40$4.08$635.92$694.08
$680.00$620.00Jul 17$3.33$1.05$4.38$615.62$684.38
$680.00$630.00Jul 17$3.33$1.40$4.73$625.27$684.73
$700.00$650.00Jul 17$0.73$4.20$4.93$645.07$704.93
$680.00$640.00Jul 17$3.33$2.40$5.73$634.27$685.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 21.22, avg credit $7.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
640/650660/670Aug 21$9.55$0.4521.22$640.45$669.55
690/700710/720Jul 17$9.38$0.6215.13$690.62$719.38
650/660670/680Aug 21$9.20$0.8011.50$650.80$679.20
600/620630/650Jul 17$18.08$1.929.42$601.92$648.08
640/650670/680Aug 21$8.90$1.108.09$641.10$678.90
580/600630/650Jul 17$17.79$2.218.05$582.21$647.79
660/670680/690Aug 21$8.80$1.207.33$661.20$688.80
650/660680/690Aug 21$8.60$1.406.14$651.40$688.60
660/670700/710Aug 21$8.60$1.406.14$661.40$708.60
650/660700/710Aug 21$8.40$1.605.25$651.60$708.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 67.97, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$640.00$650.00$660.00Aug 21$0.15$9.8565.67
$650.00$660.00$670.00Aug 21$0.20$9.8049.00
$700.00$710.00$720.00Jul 17$0.22$9.7844.45
$680.00$690.00$700.00Aug 21$0.45$9.5521.22
$700.00$710.00$720.00Aug 21$0.55$9.4517.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$580.00$600.00$620.00Jul 17$0.29$19.7167.97
$650.00$660.00$670.00Aug 21$0.20$9.8049.00
$640.00$650.00$660.00Aug 21$0.30$9.7032.33
$620.00$630.00$640.00Jul 17$0.65$9.3514.38
$630.00$640.00$650.00Jul 17$0.80$9.2011.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.70, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$760.00$790.001:2Jul 17-$0.60$29.40
$740.00$770.001:2Aug 21-$3.20$26.80
$630.00$650.001:2Jul 17-$2.20$17.80
$720.00$740.001:2Aug 21-$9.40$10.60
$680.00$690.001:2Jul 17-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$620.00$580.001:2Aug 21-$0.70$39.30
$570.00$540.001:2Jul 17-$1.10$28.90
$570.00$540.001:2Aug 21-$2.35$27.65
$620.00$600.001:2Jul 17-$0.09$19.91
$600.00$580.001:2Jul 17-$0.19$19.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 5.84%, avg 2.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$670.00Aug 21$38.900.510.6%5.84%6.42%380
$680.00Aug 21$34.200.482.1%5.13%7.22%491
$690.00Aug 21$30.000.443.6%4.50%8.09%239
$700.00Aug 21$26.000.405.1%3.90%8.99%619
$710.00Aug 21$21.900.366.6%3.29%9.87%1--
$720.00Aug 21$18.900.338.1%2.84%10.92%3917
$740.00Aug 21$13.700.2611.1%2.06%13.15%411
$770.00Aug 21$8.000.1815.6%1.20%16.79%1288
$670.00Jul 17$5.800.430.6%0.87%1.45%64100
$680.00Jul 17$2.150.262.1%0.32%2.40%9108

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 $580.00 09-18 call last traded $97.50 on 07/07 (now $103.90/$107.00) — try a limit near $103.90. Also watch the $600.00 08-21 call last traded $105.90 on 06/29 (now $81.30/$84.00) — try a limit near $82.65; the $700.00 03-19 call last traded $78.20 on 07/07 (now $80.00/$83.10) — try a limit near $80.00. Most tradeable put: the $640.00 08-21 put last traded $23.49 on 07/10 (now $27.60/$29.00) — try a limit near $27.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Jul 17$5.80$8.20$7.00$24.05 07/10$7.00–$67.80$7.00100
$670.00Aug 21$38.90$40.50$39.70$49.70 07/10$39.70–$86.50$39.7080
$670.00Sep 18$47.20$50.30$48.75$50.85 07/08$48.75–$94.75$48.7586
$670.00Dec 18$73.80$76.40$75.10$84.60 07/10$75.10–$119.50$75.10--
$670.00Mar 19$93.00$96.30$94.65$106.58 07/09$94.55–$139.20$94.65--
$670.00Jun 17$109.50$113.00$111.25$128.55 07/09$110.75–$155.50$111.25--
$660.00Jul 17$11.50$13.90$12.70$31.35 07/10$12.70–$76.10$12.7060
$660.00Aug 21$43.90$46.20$45.05$58.60 07/09$45.05–$93.40$45.0510
$660.00Sep 18$52.80$55.30$54.05$71.38 07/09$54.05–$101.25$54.05112
$660.00Dec 18$78.50$81.20$79.85$86.25 07/02$79.80–$125.45$79.85--
$660.00Mar 19$97.50$100.90$99.20$119.20 06/23$98.95–$144.70$99.20--
$680.00Jul 17$2.15$4.50$3.33$15.70 07/10$3.33–$60.10$3.33108
$680.00Aug 21$34.20$35.80$35.00$47.95 07/09$35.00–$79.60$35.0091
$680.00Sep 18$43.90$45.80$44.85$57.85 07/09$44.85–$88.45$44.85132
$680.00Dec 18$69.10$71.80$70.45$64.77 07/07$70.45–$113.90$69.10--
$680.00Mar 19$88.60$91.70$90.15$96.43 07/02$90.05–$133.75$90.15--
$650.00Jul 17$18.80$20.80$19.80$36.00 07/10$19.80–$84.55$19.80166
$650.00Aug 21$49.40$51.80$50.60$45.00 07/07$50.60–$100.75$49.40--
$650.00Sep 18$58.90$61.50$60.20$71.56 07/10$59.80–$108.30$60.2077
$650.00Dec 18$83.50$86.20$84.85$84.90 07/02$84.70–$131.50$84.85--
$650.00Mar 19$102.50$105.60$104.05$116.58 07/09$103.70–$150.40$104.05--
$690.00Jul 17$0.85$2.50$1.68$13.20 07/10$1.68–$52.65$1.6850
$690.00Aug 21$30.00$31.80$30.90$40.00 07/10$30.90–$73.55$30.9039
$690.00Sep 18$39.60$41.40$40.50$44.00 07/08$40.50–$82.20$40.50--
$690.00Dec 18$64.70$67.30$66.00$65.80 07/02$66.00–$108.40$65.80--
$690.00Mar 19$84.20$87.20$85.70$90.94 07/02$85.70–$128.55$85.70--
$690.00Jun 17$101.00$104.90$102.95$114.25 07/02$102.00–$145.25$102.95--
$640.00Jul 17$27.20$30.10$28.65$33.40 07/08$28.65–$93.35$28.65--
$640.00Aug 21$55.10$57.50$56.30$68.00 07/10$56.10–$108.15$56.303
$640.00Sep 18$63.30$66.70$65.00$69.72 07/08$65.00–$115.10$65.00--
$640.00Dec 18$88.50$91.30$89.90$97.00 06/05$89.70–$137.90$89.90--
$640.00Mar 19$107.50$111.30$109.40$127.30 07/09$108.65–$156.35$109.40--
$700.00Jul 17$0.55$0.90$0.73$6.21 07/10$0.73–$45.50$0.73190
$700.00Aug 21$26.00$28.50$27.25$36.93 07/10$27.25–$67.30$27.2519
$700.00Sep 18$35.60$37.50$36.55$47.70 07/09$36.55–$76.50$36.55--
$700.00Dec 18$60.50$63.20$61.85$57.50 07/07$61.85–$102.80$60.50--
$700.00Mar 19$80.00$83.10$81.55$78.20 07/07$81.55–$123.30$80.00121
$700.00Jun 17$96.50$100.30$98.40$116.00 07/09$98.00–$140.25$98.40--
$630.00Jul 17$35.90$38.90$37.40$97.00 06/25$37.15–$102.40$37.40--
$630.00Aug 21$60.10$63.00$61.55$109.50 06/25$61.55–$115.80$61.552
$630.00Sep 18$69.00$72.90$70.95$73.00 07/08$70.60–$122.40$70.95--
$630.00Dec 18$94.00$96.90$95.45$139.71 06/25$95.15–$144.35$95.45--
$630.00Mar 19$113.00$116.30$114.65$101.76 06/11$113.70–$162.40$113.00--
$630.00Jun 17$128.50$133.00$130.75$134.50 07/08$129.25–$178.00$130.75--
$710.00Jul 17$0.05$0.70$0.38$7.00 07/10$0.38–$39.40$0.3871
$710.00Aug 21$21.90$24.80$23.35$34.15 07/09$23.35–$61.80$23.35--
$710.00Sep 18$31.00$34.00$32.50$44.10 07/09$32.50–$70.80$32.50--
$710.00Dec 18$56.50$59.30$57.90$64.10 07/06$57.90–$97.90$57.90--
$620.00Jul 17$45.40$48.50$46.95$38.90 07/07$46.60–$111.80$45.40--
$620.00Aug 21$67.10$70.50$68.80$90.50 06/29$67.80–$124.10$68.80--
$620.00Sep 18$75.50$79.00$77.25$92.10 07/10$76.15–$130.20$77.25--
$620.00Dec 18$99.50$103.00$101.25$101.58 07/02$100.35–$151.65$101.25--
$620.00Mar 19$118.50$121.20$119.85$136.00 07/01$118.80–$168.80$119.85--
$720.00Jul 17$0.05$0.45$0.25$3.34 07/10$0.25–$33.95$0.25--
$720.00Aug 21$18.90$21.10$20.00$29.30 07/10$20.00–$56.35$20.0017
$720.00Sep 18$28.60$30.10$29.35$31.44 07/02$29.35–$65.80$29.35--
$720.00Dec 18$52.50$55.50$54.00$60.20 07/06$54.00–$92.95$54.00--
$720.00Mar 19$72.00$75.10$73.55$82.50 07/10$73.55–$113.30$73.5547
$720.00Jun 17$88.50$93.00$90.75$106.50 07/09$90.25–$130.65$90.75--
$610.00Jul 17$55.30$58.30$56.80$91.90 06/30$54.75–$121.30$56.80--
$610.00Sep 18$82.10$85.50$83.80$109.60 06/23$82.35–$137.65$83.80--
$610.00Dec 18$105.50$108.70$107.10$124.10 07/09$106.15–$157.90$107.10--
$610.00Mar 19$124.00$127.40$125.70$124.78 05/26$124.20–$174.95$124.78--
$610.00Jun 17$139.00$143.50$141.25$134.20 07/07$139.75–$190.00$139.00--
$730.00Jul 17$0.15$1.60$0.88$1.80 07/10$0.73–$28.90$0.88--
$730.00Aug 21$16.20$18.20$17.20$24.80 07/10$17.20–$51.60$17.20--
$730.00Dec 18$49.00$51.70$50.35$74.84 06/30$50.35–$87.90$50.35--
$600.00Jul 17$65.40$68.10$66.75$71.62 07/02$63.50–$130.85$66.7551
$600.00Aug 21$81.30$84.00$82.65$105.90 06/29$81.50–$140.50$82.65194
$600.00Sep 18$88.90$92.70$90.80$88.70 07/08$89.00–$145.50$88.90--
$600.00Dec 18$112.00$115.00$113.50$138.96 07/01$112.05–$165.55$113.50--
$600.00Mar 19$130.00$133.10$131.55$138.08 07/02$129.70–$182.15$131.55--
$600.00Jun 17$144.50$148.50$146.50$160.95 07/09$145.00–$196.00$146.50--
$740.00Jul 17$0.00$0.20$0.10$1.33 07/08$0.10–$23.85$0.10--
$740.00Aug 21$13.70$15.70$14.70$17.87 07/10$14.70–$46.75$14.7011
$740.00Sep 18$22.40$24.00$23.20$26.70 07/10$23.20–$56.35$23.20--
$740.00Dec 18$45.50$48.50$47.00$83.62 06/18$47.00–$83.75$47.00--
$740.00Mar 19$65.00$68.10$66.55$104.55 06/18$66.55–$104.00$66.55--
$740.00Jun 17$81.50$85.00$83.25$115.01 06/25$82.75–$121.75$83.25--
$590.00Jul 17$75.40$78.00$76.70$80.97 07/02$72.65–$140.65$76.70--
$590.00Aug 21$89.00$92.70$90.85$88.78 07/02$88.55–$148.85$89.00--
$590.00Sep 18$96.40$99.70$98.05$109.20 05/20$95.90–$153.95$98.05--
$590.00Dec 18$118.00$121.50$119.75$111.00 06/09$118.35–$172.80$118.00--
$590.00Mar 19$135.50$139.00$137.25$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--
$750.00Jul 17$0.05$1.15$0.60$0.95 07/08$0.35–$19.85$0.60--
$750.00Aug 21$11.50$13.50$12.50$20.46 07/09$12.50–$42.25$12.50--
$750.00Dec 18$42.50$45.20$43.85$42.33 07/07$43.85–$79.15$42.50--
$580.00Jul 17$85.30$88.30$86.80$102.40 07/02$81.80–$150.15$86.80--
$580.00Sep 18$103.90$107.00$105.45$97.50 07/07$102.95–$162.00$103.90143
$580.00Dec 18$124.50$128.00$126.25$140.85 07/10$124.45–$180.20$126.25--
$580.00Mar 19$141.50$144.90$143.20$176.54 06/16$141.30–$195.70$143.20--
$760.00Jul 17$0.00$0.40$0.20$1.60 07/09$0.20–$16.25$0.20--
$760.00Aug 21$9.50$11.40$10.45$27.07 06/23$10.45–$38.20$10.45--
$760.00Sep 18$16.90$18.90$17.90$43.00 06/25$17.90–$47.35$17.90--
$760.00Dec 18$39.00$42.20$40.60$50.50 07/10$40.60–$74.95$40.60--
$760.00Mar 19$58.00$61.00$59.50$71.50 07/09$59.50–$95.40$59.50--
$760.00Jun 17$74.50$77.90$76.20$101.24 06/30$75.75–$113.00$76.20--
$770.00Jul 17$0.00$0.70$0.35$0.46 07/08$0.30–$13.30$0.35--
$770.00Aug 21$8.00$9.90$8.95$13.62 07/10$8.95–$34.25$8.9588
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$670.00Jul 17$9.90$12.70$11.30$12.80 07/09$7.95–$25.80$11.30--
$670.00Aug 21$40.70$42.70$41.70$36.40 07/10$25.70–$48.25$40.70--
$670.00Sep 18$49.50$52.40$50.95$57.60 07/08$33.00–$56.85$50.9522
$670.00Dec 18$70.50$73.50$72.00$58.70 06/23$53.00–$77.65$70.50--
$670.00Mar 19$85.10$88.90$87.00$82.40 07/10$67.50–$92.05$85.10--
$660.00Jul 17$5.40$8.30$6.85$6.93 07/10$5.45–$20.70$6.85235
$660.00Aug 21$36.30$37.70$37.00$32.60 07/10$22.10–$43.05$36.30--
$660.00Sep 18$44.40$46.80$45.60$53.40 07/08$29.60–$50.95$45.60--
$660.00Dec 18$65.50$68.30$66.90$55.90 06/24$49.10–$72.15$65.50--
$660.00Mar 19$79.60$83.80$81.70$87.60 07/02$63.20–$86.85$81.70--
$680.00Jul 17$16.30$18.70$17.50$14.50 07/10$10.10–$31.00$16.30207
$680.00Aug 21$46.20$48.30$47.25$40.00 07/09$29.10–$53.90$46.20--
$680.00Sep 18$54.30$57.20$55.75$48.95 07/09$36.65–$62.30$54.30--
$680.00Dec 18$76.00$78.80$77.40$70.80 07/10$57.20–$83.00$76.00--
$680.00Mar 19$90.20$94.30$92.25$77.00 06/16$71.90–$97.40$90.20--
$650.00Jul 17$2.90$5.50$4.20$6.83 07/10$3.00–$16.20$4.20135
$650.00Aug 21$31.70$33.30$32.50$27.78 07/09$19.60–$38.05$31.70--
$650.00Sep 18$39.90$42.90$41.40$31.20 07/01$26.50–$45.90$39.90--
$650.00Dec 18$60.50$63.40$61.95$71.70 07/07$45.20–$67.15$61.95--
$650.00Mar 19$74.80$78.70$76.75$60.64 06/25$59.10–$81.65$74.80--
$690.00Jul 17$23.60$26.70$25.15$19.00 07/10$13.20–$37.80$23.60158
$690.00Aug 21$51.90$54.10$53.00$45.10 07/09$32.70–$59.55$51.90--
$690.00Sep 18$60.60$63.50$62.05$60.77 07/06$40.30–$68.15$60.77--
$690.00Dec 18$81.50$84.20$82.85$72.40 06/23$61.55–$88.75$81.50--
$690.00Mar 19$96.30$99.50$97.90$92.70 07/10$76.40–$103.25$96.30--
$640.00Jul 17$0.80$4.00$2.40$5.07 07/10$2.28–$12.80$2.40173
$640.00Aug 21$27.60$29.00$28.30$23.49 07/10$17.25–$33.65$27.6093
$640.00Sep 18$35.30$37.90$36.60$27.80 07/01$23.45–$41.50$35.30--
$640.00Dec 18$56.20$58.90$57.55$52.66 07/10$41.70–$62.45$56.20--
$640.00Mar 19$70.00$74.00$72.00$75.70 06/05$55.40–$76.75$72.00--
$700.00Jul 17$32.70$36.10$34.40$32.50 07/10$16.05–$45.70$32.70124
$700.00Aug 21$58.20$60.00$59.10$55.50 07/10$36.65–$65.90$58.20--
$700.00Sep 18$66.50$69.50$68.00$51.80 06/30$45.00–$73.85$66.50--
$700.00Dec 18$87.00$90.10$88.55$82.50 06/26$66.35–$94.60$87.00--
$700.00Mar 19$102.00$105.10$103.55$94.40 07/09$81.00–$109.00$102.00--
$630.00Jul 17$0.55$2.25$1.40$2.18 07/10$1.40–$9.80$1.40331
$630.00Aug 21$23.30$25.40$24.35$20.35 07/10$14.85–$29.45$23.30--
$630.00Sep 18$31.30$33.90$32.60$28.60 07/09$20.90–$36.95$31.30--
$630.00Dec 18$51.50$54.40$52.95$48.61 07/10$38.40–$57.60$51.50--
$630.00Mar 19$65.50$69.40$67.45$81.95 06/10$51.70–$71.90$67.45--
$710.00Jul 17$42.60$45.20$43.90$40.50 07/10$19.70–$53.50$42.60--
$710.00Aug 21$64.80$66.80$65.80$61.50 07/10$40.75–$72.70$64.80--
$710.00Sep 18$72.80$75.50$74.15$64.00 07/09$48.75–$80.65$72.80--
$710.00Dec 18$93.20$96.00$94.60$78.90 06/24$70.80–$100.65$93.20--
$620.00Jul 17$0.05$2.05$1.05$1.80 07/10$1.05–$6.90$1.0595
$620.00Aug 21$20.00$21.80$20.90$17.91 07/09$12.50–$25.15$20.00--
$620.00Sep 18$27.70$30.20$28.95$26.00 07/09$18.20–$33.05$27.70--
$620.00Dec 18$47.50$50.30$48.90$43.60 06/29$35.35–$53.30$47.50--
$720.00Jul 17$52.20$55.50$53.85$39.25 07/09$24.05–$61.80$52.20--
$720.00Aug 21$70.60$74.00$72.30$68.00 07/10$45.25–$79.65$70.60--
$720.00Sep 18$79.10$82.00$80.55$70.50 07/09$53.55–$87.50$79.10--
$720.00Dec 18$99.50$102.60$101.05$107.60 06/05$75.70–$107.00$101.05--
$720.00Mar 19$113.80$117.00$115.40$107.70 07/09$90.70–$121.00$113.80--
$610.00Jul 17$0.00$2.70$1.35$3.58 07/08$1.15–$5.50$1.35--
$610.00Aug 21$17.10$18.70$17.90$24.00 07/07$11.00–$22.40$17.90--
$610.00Sep 18$24.90$26.40$25.65$22.90 06/24$16.40–$29.45$24.90--
$610.00Dec 18$43.20$46.40$44.80$41.45 07/02$31.90–$49.20$43.20--
$610.00Mar 19$57.80$60.40$59.10$47.35 06/17$45.15–$62.80$57.80--
$730.00Jul 17$62.10$65.20$63.65$31.30 06/25$28.55–$71.35$62.10--
$730.00Aug 21$78.80$81.50$80.15$68.80 07/09$50.20–$87.30$78.80--
$730.00Dec 18$105.70$108.70$107.20$92.10 07/01$80.95–$113.50$105.70--
$600.00Jul 17$0.35$0.80$0.57$2.56 07/08$0.57–$3.75$0.57104
$600.00Aug 21$14.40$15.80$15.10$15.00 07/09$9.45–$18.90$15.00--
$600.00Sep 18$21.70$23.20$22.45$18.90 07/09$14.10–$26.00$21.70533
$600.00Dec 18$39.60$42.50$41.05$46.00 07/08$29.35–$45.05$41.05--
$600.00Mar 19$53.70$56.50$55.10$54.50 07/07$41.80–$58.45$54.50--
$740.00Jul 17$72.20$75.10$73.65$36.80 06/25$34.35–$80.70$72.20--
$740.00Aug 21$85.70$89.00$87.35$82.00 07/10$55.30–$94.50$85.70--
$740.00Sep 18$92.80$96.00$94.40$68.00 06/22$64.15–$101.60$92.80--
$740.00Dec 18$112.50$114.70$113.60$94.70 06/24$86.25–$120.10$112.50--
$740.00Mar 19$126.50$129.50$128.00$130.80 06/09$101.20–$133.75$128.00--
$590.00Jul 17$0.00$2.40$1.20$2.60 07/08$0.98–$3.30$1.20--
$590.00Aug 21$12.00$13.50$12.75$11.00 07/09$8.05–$16.75$12.00--
$590.00Sep 18$18.90$20.50$19.70$16.83 07/10$12.25–$23.35$18.90--
$590.00Dec 18$36.00$39.30$37.65$47.10 05/22$26.55–$41.25$37.65--
$750.00Jul 17$82.50$85.40$83.95$60.30 07/01$39.75–$90.45$82.50--
$750.00Aug 21$93.30$96.70$95.00$91.00 07/10$61.00–$102.45$93.30--
$580.00Jul 17$0.00$0.75$0.38$1.90 07/08$0.38–$2.75$0.38--
$580.00Aug 21$10.30$11.30$10.80$8.77 07/09$6.85–$13.45$10.3048
$580.00Sep 18$16.30$17.90$17.10$19.40 07/08$10.55–$19.85$17.10--
$580.00Dec 18$32.50$35.70$34.10$38.10 07/08$24.40–$37.60$34.10--
$580.00Mar 19$45.50$48.70$47.10$48.10 06/04$35.85–$50.90$47.10--
$760.00Jul 17$92.50$95.60$94.05$112.00 06/11$45.95–$100.20$94.05--
$760.00Aug 21$101.80$104.80$103.30$69.60 06/22$66.60–$110.40$101.80--
$760.00Mar 19$139.00$142.50$140.75$150.80 05/22$112.30–$147.10$140.75--
$570.00Jul 17$0.00$1.40$0.70$1.40 07/08$0.38–$2.60$0.7040
$570.00Aug 21$7.80$9.70$8.75$8.20 07/09$5.85–$12.30$8.206
$570.00Sep 18$14.10$15.60$14.85$19.80 07/07$9.10–$17.50$14.85--
$570.00Dec 18$29.30$32.50$30.90$27.63 06/24$22.00–$34.20$29.30--
$570.00Mar 19$41.90$45.20$43.55$38.60 07/01$33.20–$46.85$41.90--
$770.00Jul 17$102.20$105.10$103.65$96.60 07/06$52.75–$110.10$102.20--
$560.00Jul 17$0.00$1.20$0.60$0.52 07/09$0.50–$2.60$0.52--
$560.00Aug 21$7.20$9.00$8.10$8.99 07/08$4.75–$10.10$8.10--
$560.00Sep 18$11.70$14.30$13.00$13.60 07/06$7.75–$15.70$13.00--
$560.00Dec 18$26.40$29.80$28.10$25.19 06/24$20.00–$31.15$26.40--
$780.00Jul 17$112.20$115.10$113.65$124.70 05/20$60.35–$119.95$113.65--
$780.00Aug 21$118.40$121.60$120.00$115.50 07/10$79.05–$127.50$118.40--
$780.00Sep 18$123.80$127.50$125.65$88.10 06/17$87.35–$132.65$123.80--
$780.00Mar 19$152.60$156.40$154.50$122.90 06/17$123.95–$160.75$152.60--
$540.00Jul 17$0.00$1.80$0.90--$0.90–$0.90—--32

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 744
Total Puts 130
Put/Call Ratio 0.17
Net Difference 614

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,605
Total Puts 1,916
Average Put/Call Ratio 1.01
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