Tour v344
CMI
CUMMINS INC
$647.83 -2.75%
$645.02 (-0.43%)🌙
as of 07/16 06:18 PM
(7/15 18:27) ◀
|
Thursday, July 16, 2026 (6:18pm)
January 2026
|
▶ (7/17 18:21)
◀ 7/16 18:18 ▶

Option Volume

Detail
ℹ
Current (07/16) 1,066
Calls: 440 (41%)
Puts: 626 (59%)
Prior (07/15) 874
Calls: 744 (85%)
Puts: 130 (15%)
Current vs Prior +21.97%
Calls: -40.86% (Calls)
Puts: +381.54% (Puts)
Prior 7-Day Total 4,701
Calls: 3,134 (67%)
Puts: 1,567 (33%)
Prior 7-Day Average 671
Calls: 447 (67%)
Puts: 223 (33%)
Current vs Prior 7-Day Avg +58.73%
Calls: -1.72%
Puts: +179.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $3.78M
Calls: $1.27M (33%)
Puts: $2.52M (67%)
Prior (07/15) $3.12M
Calls: $2.93M (94%)
Puts: $188.7K (6%)
Current vs Prior +21.42%
Calls: -56.73%
Puts: +1233.12%
Prior 7-Day Total $17.34M
Calls: $13.65M (79%)
Puts: $3.69M (21%)
Prior 7-Day Average $2.48M
Calls: $1.95M (79%)
Puts: $527.5K (21%)
Current vs Prior 7-Day Avg +52.66%
Calls: -35.07%
Puts: +377.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.42
Prior (07/15) 0.17
Current vs Prior +714.24%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +98.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 6,723
Calls: 2,992 (45%)
Puts: 3,731 (55%)
Prior (07/15) 5,786
Calls: 2,509 (43%)
Puts: 3,277 (57%)
Current vs Prior +16.19%
Prior 7-Day Total 35,600
Calls: 15,884 (45%)
Puts: 19,716 (55%)
Prior 7-Day Average 5,085
Calls: 2,269 (45%)
Puts: 2,816 (55%)
Current vs Prior 7-Day Avg +32.19%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.99% | 12.97%2.99% | 12.97%
Prior 3.60% | 13.02%3.60% | 13.02%
Current vs Prior -16.88% | -0.38%-16.88% | -0.38%
Prior 7-Day Avg 5.27% | 13.54%5.27% | 13.54%
Current vs 7-Day Avg -43.13% | -4.20%-43.13% | -4.20%
Prior 7-Day Eod 3.60% | 13.02%3.60% | 13.02%
Current vs 7-Day Eod -16.88% | -0.38%-16.88% | -0.38%
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

Moderately bearish flow with 67% put dollar volume ($2.52M). Dollar volume significantly above 7-day average (53% higher). Bearish P/C ratio of 1.42 indicates protective positioning. P/C ratio rising 714% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 21 of results (avg 5.8%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Aug 2143.3044.90$44.103.6%10.56--
$590.00Aug 2173.8077.30$75.554.6%10.75--
$630.00Aug 2148.8051.20$50.004.8%20.60--
$670.00Aug 2129.3030.80$30.055.0%250.4481
$600.00Aug 2166.7070.20$68.455.1%220.71277
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Jul 1780.8083.90$82.353.8%160.97--
$720.00Jul 1770.8073.90$72.354.3%600.9439
$710.00Jul 1760.8063.90$62.355.0%620.93--
$640.00Aug 2134.2036.10$35.155.4%20.4493
$680.00Aug 2155.3058.50$56.905.6%10.605

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. 18 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Jul 1746.5050.10$48.307.5%11.0051
$590.00Aug 2173.8077.30$75.554.6%10.75--
$600.00Aug 2166.7070.20$68.455.1%220.71277
$640.00Jul 179.9013.00$11.4527.1%30.67--
$630.00Aug 2148.8051.20$50.004.8%20.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$730.00Jul 1780.8083.90$82.353.8%160.97--
$700.00Jul 1750.5054.50$52.507.6%1360.95--
$720.00Jul 1770.8073.90$72.354.3%600.9439
$710.00Jul 1760.8063.90$62.355.0%620.93--
$680.00Jul 1730.8034.30$32.5510.8%90.91207

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 884, top 136)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$680.00Jul 170.001.85$0.93198.9%760.09106
$700.00Jul 170.001.25$0.63198.4%440.05166
$710.00Aug 2114.8017.80$16.3018.4%340.29--
$680.00Aug 2125.5027.40$26.457.2%270.4089
$670.00Aug 2129.3030.80$30.055.0%250.4481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$700.00Jul 1750.5054.50$52.507.6%1360.95--
$710.00Jul 1760.8063.90$62.355.0%620.93--
$720.00Jul 1770.8073.90$72.354.3%600.9439
$630.00Jul 170.653.70$2.18139.9%370.19320
$650.00Jul 176.309.60$7.9541.5%290.55137

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 77.3%, max 315.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$770.00Jul 17Aug 21195.4%47.0%315.8%4115
$750.00Jul 17Aug 21152.0%46.6%226.1%13--
$720.00Jul 17Aug 21133.3%46.5%186.9%13187
$710.00Jul 17Aug 21120.1%47.4%153.3%3765
$730.00Jul 17Aug 21119.4%47.2%153.2%14233
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$580.00Jul 17Aug 21110.5%49.9%121.6%2398
$600.00Jul 17Aug 2178.6%48.9%60.9%32411
$680.00Jul 17Aug 2171.1%49.3%44.2%10212
$630.00Jul 17Aug 2163.3%48.0%31.9%41336
$640.00Jul 17Aug 2153.7%47.9%12.2%23262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 38 found (best R:R 49.00, avg 4.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$680.00$690.00Jul 17$0.20$9.80$0.2049.00$680.20
$720.00$730.00Jul 17$0.75$9.25$0.7512.33$720.75
$750.00$760.00Aug 21$1.05$8.95$1.058.52$751.05
$760.00$770.00Aug 21$1.20$8.80$1.207.33$761.20
$720.00$730.00Aug 21$1.55$8.45$1.555.45$721.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$630.00$600.00Jul 17$1.93$28.07$1.9314.54$628.07
$540.00$530.00Aug 21$0.80$9.20$0.8011.50$539.20
$530.00$520.00Aug 21$1.35$8.65$1.356.41$528.65
$560.00$550.00Aug 21$1.40$8.60$1.406.14$558.60
$550.00$540.00Aug 21$1.45$8.55$1.455.90$548.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 65.67, avg 4.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$600.00$640.00Jul 17$36.85$36.85$3.1511.70$636.85
$590.00$600.00Aug 21$7.10$7.10$2.902.45$597.10
$600.00$630.00Aug 21$18.45$18.45$11.551.60$618.45
$640.00$650.00Jul 17$5.90$5.90$4.101.44$645.90
$630.00$640.00Aug 21$5.90$5.90$4.101.44$635.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$680.00$670.00Jul 17$9.85$9.85$0.1565.67$670.15
$710.00$700.00Jul 17$9.85$9.85$0.1565.67$700.15
$670.00$660.00Jul 17$8.40$8.40$1.605.25$661.60
$660.00$650.00Jul 17$6.35$6.35$3.651.74$653.65
$680.00$670.00Aug 21$6.00$6.00$4.001.50$674.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $22.48, cheapest $4.97)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$770.00Jul 17Aug 21$4.97195.4%47.0%
$750.00Jul 17Aug 21$7.75152.0%46.6%
$730.00Jul 17Aug 21$11.50119.4%47.2%
$720.00Jul 17Aug 21$12.30133.3%46.5%
$710.00Jul 17Aug 21$15.17120.1%47.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$580.00Jul 17Aug 21$13.40110.5%49.9%
$600.00Jul 17Aug 21$18.8578.6%48.9%
$680.00Jul 17Aug 21$24.3571.1%49.3%
$670.00Jul 17Aug 21$28.2052.9%49.2%
$630.00Jul 17Aug 21$28.2263.3%48.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 2.08% of stock, avg 9.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$650.00Jul 17$5.55$7.95$13.50$636.50$663.502.08%
$640.00Jul 17$11.45$3.80$15.25$624.75$655.252.35%
$660.00Jul 17$2.48$14.30$16.78$643.22$676.782.59%
$670.00Jul 17$0.83$22.70$23.53$646.47$693.533.63%
$680.00Jul 17$0.93$32.55$33.48$646.52$713.485.17%
$600.00Jul 17$48.30$0.25$48.55$551.45$648.557.49%
$700.00Jul 17$0.63$52.50$53.13$646.87$753.138.20%
$710.00Jul 17$1.13$62.35$63.48$646.52$773.489.80%
$720.00Jul 17$1.10$72.35$73.45$646.55$793.4511.34%
$640.00Aug 21$44.10$35.15$79.25$560.75$719.2512.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.46% of stock, avg 6.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$670.00$630.00Jul 17$0.83$2.18$3.01$626.99$673.01
$680.00$630.00Jul 17$0.93$2.18$3.11$626.89$683.11
$710.00$630.00Jul 17$1.13$2.18$3.31$626.69$713.31
$670.00$640.00Jul 17$0.83$3.80$4.63$635.37$674.63
$660.00$630.00Jul 17$2.48$2.18$4.66$625.34$664.66
$680.00$640.00Jul 17$0.93$3.80$4.73$635.27$684.73
$710.00$640.00Jul 17$1.13$3.80$4.93$635.07$714.93
$660.00$640.00Jul 17$2.48$3.80$6.28$633.72$666.28
$650.00$630.00Jul 17$5.55$2.18$7.73$622.27$657.73
$650.00$640.00Jul 17$5.55$3.80$9.35$630.65$659.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 24.00, avg credit $7.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
610/620630/640Aug 21$9.60$0.4024.00$610.40$639.60
600/610630/640Aug 21$9.45$0.5517.18$600.55$639.45
660/670720/730Jul 17$9.15$0.8510.76$660.85$729.15
620/630640/650Aug 21$8.90$1.108.09$621.10$648.90
590/600630/640Aug 21$8.75$1.257.00$591.25$638.75
620/630660/670Aug 21$8.70$1.306.69$621.30$668.70
660/670680/690Jul 17$8.60$1.406.14$661.40$688.60
620/630650/660Aug 21$8.60$1.406.14$621.40$658.60
540/550590/600Aug 21$8.55$1.455.90$541.45$598.55
610/620640/650Aug 21$8.55$1.455.90$611.45$648.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$680.00$690.00$700.00Jul 17$0.10$9.9099.00
$730.00$750.00$770.00Jul 17$0.33$19.6759.61
$640.00$650.00$660.00Aug 21$0.30$9.7032.33
$690.00$700.00$710.00Jul 17$0.60$9.4015.67
$630.00$640.00$650.00Aug 21$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$660.00$670.00$680.00Aug 21$0.10$9.9099.00
$700.00$710.00$720.00Jul 17$0.15$9.8565.67
$600.00$610.00$620.00Aug 21$0.15$9.8565.67
$640.00$650.00$660.00Aug 21$0.25$9.7539.00
$580.00$590.00$600.00Aug 21$0.30$9.7032.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.35, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$730.00$750.001:2Jul 17-$0.75$19.25
$750.00$770.001:2Jul 17-$1.61$18.39
$730.00$750.001:2Aug 21-$4.75$15.25
$680.00$690.001:2Jul 17-$0.53$9.47
$690.00$700.001:2Jul 17-$0.53$9.47
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$600.00$580.001:2Jul 17-$0.35$19.65
$580.00$560.001:2Aug 21-$5.00$15.00
$640.00$630.001:2Jul 17-$0.56$9.44
$660.00$650.001:2Jul 17-$1.60$8.40
$700.00$680.001:2Jul 17-$12.60$7.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 15 found (best yield 5.90%, avg 2.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$650.00Aug 21$38.200.520.3%5.90%6.23%2--
$660.00Aug 21$33.600.481.9%5.19%7.07%212
$670.00Aug 21$29.300.443.4%4.52%7.94%2581
$680.00Aug 21$25.500.405.0%3.94%8.90%2789
$690.00Aug 21$21.900.366.5%3.38%9.89%1538
$700.00Aug 21$17.600.328.1%2.72%10.77%421
$710.00Aug 21$14.800.299.6%2.28%11.88%34--
$720.00Aug 21$12.300.2511.1%1.90%13.04%352
$730.00Aug 21$10.300.2312.7%1.59%14.27%297
$750.00Aug 21$7.100.1715.8%1.10%16.87%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, 195 traded recently)

CMI averages only 864 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $650.00 03-19 call last traded $116.58 on 07/09 (now $91.50/$93.20) — try a limit near $92.35. Also watch the $690.00 06-17 call last traded $114.25 on 07/02 (now $90.40/$93.90) — try a limit near $92.15; the $600.00 09-18 call last traded $88.70 on 07/08 (now $75.10/$78.80) — try a limit near $76.95. Most tradeable put: the $720.00 07-17 put last traded $39.25 on 07/09 (now $70.80/$73.90) — try a limit near $70.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Jul 17$3.70$7.40$5.55$36.00 07/10$5.55–$84.55$5.55137
$650.00Aug 21$38.20$40.30$39.25$45.00 07/07$39.25–$100.75$39.25--
$650.00Sep 18$46.60$50.20$48.40$71.56 07/10$48.40–$108.30$48.4077
$650.00Dec 18$72.00$76.20$74.10$84.90 07/02$74.10–$131.50$74.10--
$650.00Mar 19$91.50$93.20$92.35$116.58 07/09$92.35–$150.40$92.3511
$640.00Jul 17$9.90$13.00$11.45$33.40 07/08$11.45–$93.35$11.45--
$640.00Aug 21$43.30$44.90$44.10$68.00 07/10$44.10–$108.15$44.10--
$640.00Sep 18$51.80$55.30$53.55$69.72 07/08$53.55–$115.10$53.55--
$640.00Dec 18$77.00$81.00$79.00$97.00 06/05$79.00–$137.90$79.00--
$640.00Mar 19$96.00$99.10$97.55$127.30 07/09$97.55–$156.35$97.55--
$660.00Jul 17$0.95$4.00$2.48$31.35 07/10$2.48–$76.10$2.4860
$660.00Aug 21$33.60$35.80$34.70$58.60 07/09$34.70–$93.40$34.7012
$660.00Sep 18$43.20$45.50$44.35$71.38 07/09$44.35–$101.25$44.35112
$660.00Dec 18$67.50$71.40$69.45$86.25 07/02$69.45–$125.45$69.45--
$660.00Mar 19$86.50$89.00$87.75$119.20 06/23$87.75–$144.70$87.75--
$630.00Jul 17$17.90$21.20$19.55$97.00 06/25$19.55–$102.40$19.55--
$630.00Aug 21$48.80$51.20$50.00$109.50 06/25$50.00–$115.80$50.00--
$630.00Sep 18$57.80$60.60$59.20$73.00 07/08$59.20–$122.40$59.20--
$630.00Dec 18$82.00$86.00$84.00$139.71 06/25$84.00–$144.35$84.00--
$630.00Mar 19$101.00$103.90$102.45$101.76 06/11$102.45–$162.40$101.76--
$630.00Jun 17$116.50$121.00$118.75$134.50 07/08$118.75–$178.00$118.75--
$670.00Jul 17$0.20$1.45$0.83$24.05 07/10$0.83–$67.80$0.83102
$670.00Aug 21$29.30$30.80$30.05$49.70 07/10$30.05–$86.50$30.0581
$670.00Sep 18$39.00$41.00$40.00$50.85 07/08$40.00–$94.75$40.00--
$670.00Dec 18$63.00$66.50$64.75$84.60 07/10$64.75–$119.50$64.75--
$670.00Mar 19$82.50$84.50$83.50$106.58 07/09$83.50–$139.20$83.50--
$670.00Jun 17$98.50$102.40$100.45$128.55 07/09$100.45–$155.50$100.45--
$620.00Jul 17$27.00$30.60$28.80$38.90 07/07$28.80–$111.80$28.80--
$620.00Aug 21$53.90$56.70$55.30$90.50 06/29$55.30–$124.10$55.30--
$620.00Sep 18$62.70$66.00$64.35$92.10 07/10$64.35–$130.20$64.35--
$620.00Dec 18$87.50$91.50$89.50$101.58 07/02$89.50–$151.65$89.50--
$620.00Mar 19$106.00$109.20$107.60$136.00 07/01$107.60–$168.80$107.60--
$680.00Jul 17$0.00$1.85$0.93$15.70 07/10$0.93–$60.10$0.93106
$680.00Aug 21$25.50$27.40$26.45$47.95 07/09$26.45–$79.60$26.4589
$680.00Sep 18$33.70$36.60$35.15$57.85 07/09$35.15–$88.45$35.15--
$680.00Dec 18$59.00$62.50$60.75$64.77 07/07$60.75–$113.90$60.75--
$680.00Mar 19$78.00$80.40$79.20$96.43 07/02$79.20–$133.75$79.20--
$610.00Jul 17$36.70$39.90$38.30$91.90 06/30$38.30–$121.30$38.30--
$610.00Sep 18$68.70$72.10$70.40$109.60 06/23$70.40–$137.65$70.40--
$610.00Dec 18$93.00$97.00$95.00$124.10 07/09$95.00–$157.90$95.00--
$610.00Mar 19$111.50$114.70$113.10$124.78 05/26$113.10–$174.95$113.10--
$610.00Jun 17$126.50$131.00$128.75$134.20 07/07$128.75–$190.00$128.75--
$690.00Jul 17$0.00$1.45$0.73$13.20 07/10$0.73–$52.65$0.7345
$690.00Aug 21$21.90$23.60$22.75$40.00 07/10$22.75–$73.55$22.7538
$690.00Sep 18$29.90$33.50$31.70$44.00 07/08$31.70–$82.20$31.70--
$690.00Dec 18$55.00$58.80$56.90$65.80 07/02$56.90–$108.40$56.90--
$690.00Mar 19$74.00$76.00$75.00$90.94 07/02$75.00–$128.55$75.00--
$690.00Jun 17$90.40$93.90$92.15$114.25 07/02$92.15–$145.25$92.1512
$600.00Jul 17$46.50$50.10$48.30$71.62 07/02$48.30–$130.85$48.3051
$600.00Aug 21$66.70$70.20$68.45$105.90 06/29$68.45–$140.50$68.45277
$600.00Sep 18$75.10$78.80$76.95$88.70 07/08$76.95–$145.50$76.95183
$600.00Dec 18$98.50$102.10$100.30$138.96 07/01$100.30–$165.55$100.30--
$600.00Mar 19$117.00$120.20$118.60$138.08 07/02$118.60–$182.15$118.60--
$600.00Jun 17$132.00$135.40$133.70$160.95 07/09$133.70–$196.00$133.70--
$700.00Jul 17$0.00$1.25$0.63$6.21 07/10$0.63–$45.50$0.63166
$700.00Aug 21$17.60$19.50$18.55$36.93 07/10$18.55–$67.30$18.5521
$700.00Sep 18$26.60$29.80$28.20$47.70 07/09$28.20–$76.50$28.20--
$700.00Dec 18$51.00$54.80$52.90$57.50 07/07$52.90–$102.80$52.90--
$700.00Mar 19$70.00$72.20$71.10$78.20 07/07$71.10–$123.30$71.10--
$700.00Jun 17$86.50$89.70$88.10$116.00 07/09$88.10–$140.25$88.10--
$590.00Jul 17$56.50$59.60$58.05$80.97 07/02$58.05–$140.65$58.05--
$590.00Aug 21$73.80$77.30$75.55$88.78 07/02$75.55–$148.85$75.55--
$590.00Sep 18$81.80$85.40$83.60$109.20 05/20$83.60–$153.95$83.60--
$590.00Dec 18$104.50$108.10$106.30$111.00 06/09$106.30–$172.80$106.30--
$590.00Mar 19$122.50$125.70$124.10$121.00 06/10$124.10–$188.65$122.50--
$590.00Jun 17$137.50$141.50$139.50$154.25 07/08$139.50–$202.50$139.50--
$710.00Jul 17$0.00$2.25$1.13$7.00 07/10$0.38–$39.40$1.1365
$710.00Aug 21$14.80$17.80$16.30$34.15 07/09$16.30–$61.80$16.30--
$710.00Sep 18$24.60$26.00$25.30$44.10 07/09$25.30–$70.80$25.30--
$710.00Dec 18$47.50$51.40$49.45$64.10 07/06$49.45–$97.90$49.45--
$580.00Jul 17$66.40$69.50$67.95$102.40 07/02$67.95–$150.15$67.95--
$580.00Sep 18$88.50$92.80$90.65$97.50 07/07$90.65–$162.00$90.65--
$580.00Dec 18$111.00$114.90$112.95$140.85 07/10$112.95–$180.20$112.95--
$580.00Mar 19$128.00$131.50$129.75$176.54 06/16$129.75–$195.70$129.75--
$720.00Jul 17$0.00$2.20$1.10$3.34 07/10$0.25–$33.95$1.10135
$720.00Aug 21$12.30$14.50$13.40$29.30 07/10$13.40–$56.35$13.4052
$720.00Sep 18$21.00$23.30$22.15$31.44 07/02$22.15–$65.80$22.15126
$720.00Dec 18$44.00$47.30$45.65$60.20 07/06$45.65–$92.95$45.65--
$720.00Mar 19$63.00$64.60$63.80$82.50 07/10$63.80–$113.30$63.80--
$720.00Jun 17$79.00$83.00$81.00$106.50 07/09$81.00–$130.65$81.00--
$730.00Jul 17$0.00$0.70$0.35$1.80 07/10$0.35–$28.90$0.35136
$730.00Aug 21$10.30$13.40$11.85$24.80 07/10$11.85–$51.60$11.8597
$730.00Dec 18$41.00$43.90$42.45$74.84 06/30$42.45–$87.90$42.4527
$740.00Jul 17$0.00$2.15$1.08$1.33 07/08$0.10–$23.85$1.08--
$740.00Aug 21$8.40$10.30$9.35$17.87 07/10$9.35–$46.75$9.35--
$740.00Sep 18$16.00$18.50$17.25$26.70 07/10$17.25–$56.35$17.25--
$740.00Dec 18$38.00$41.00$39.50$83.62 06/18$39.50–$83.75$39.5013
$740.00Mar 19$56.00$57.80$56.90$104.55 06/18$56.90–$104.00$56.90--
$740.00Jun 17$72.00$76.00$74.00$115.01 06/25$74.00–$121.75$74.00--
$750.00Jul 17$0.00$1.10$0.55$0.95 07/08$0.35–$19.85$0.55--
$750.00Aug 21$7.10$9.50$8.30$20.46 07/09$8.30–$42.25$8.30--
$750.00Dec 18$35.00$38.40$36.70$42.33 07/07$36.70–$79.15$36.7019
$760.00Jul 17$0.00$0.05$0.03$1.60 07/09$0.03–$16.25$0.03--
$760.00Aug 21$6.10$8.40$7.25$27.07 06/23$7.25–$38.20$7.25--
$760.00Sep 18$11.80$14.80$13.30$43.00 06/25$13.30–$47.35$13.30--
$760.00Dec 18$32.30$35.80$34.05$50.50 07/10$34.05–$74.95$34.05--
$760.00Mar 19$50.00$52.00$51.00$71.50 07/09$51.00–$95.40$51.00--
$760.00Jun 17$65.50$69.80$67.65$101.24 06/30$67.65–$113.00$67.65--
$770.00Jul 17$0.00$2.15$1.08$0.46 07/08$0.30–$13.30$0.46115
$770.00Aug 21$5.10$7.00$6.05$13.62 07/10$6.05–$34.25$6.05--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$650.00Jul 17$6.30$9.60$7.95$6.83 07/10$3.00–$16.20$6.83137
$650.00Aug 21$38.80$41.10$39.95$27.78 07/09$19.60–$39.95$38.8012
$650.00Sep 18$47.90$49.80$48.85$31.20 07/01$26.50–$48.85$47.90--
$650.00Dec 18$67.50$71.60$69.55$71.70 07/07$45.20–$69.55$69.55--
$650.00Mar 19$82.00$85.00$83.50$60.64 06/25$59.10–$83.50$82.00--
$640.00Jul 17$2.30$5.30$3.80$5.07 07/10$2.28–$12.80$3.80169
$640.00Aug 21$34.20$36.10$35.15$23.49 07/10$17.25–$35.15$34.2093
$640.00Sep 18$41.70$44.80$43.25$27.80 07/01$23.45–$43.25$41.70--
$640.00Dec 18$62.50$66.70$64.60$52.66 07/10$41.70–$64.60$62.50--
$640.00Mar 19$77.00$79.10$78.05$75.70 06/05$55.40–$78.05$77.00--
$660.00Jul 17$12.70$15.90$14.30$6.93 07/10$5.45–$20.70$12.70233
$660.00Aug 21$43.50$46.50$45.00$32.60 07/10$22.10–$45.00$43.50206
$660.00Sep 18$52.50$55.50$54.00$53.40 07/08$29.60–$54.00$53.40210
$660.00Dec 18$72.60$76.90$74.75$55.90 06/24$49.10–$74.75$72.60--
$660.00Mar 19$87.50$89.60$88.55$87.60 07/02$63.20–$88.55$87.60--
$630.00Jul 17$0.65$3.70$2.18$2.18 07/10$1.40–$9.80$2.18320
$630.00Aug 21$29.30$31.50$30.40$20.35 07/10$14.85–$30.40$29.3016
$630.00Sep 18$38.40$40.30$39.35$28.60 07/09$20.90–$39.35$38.40221
$630.00Dec 18$57.60$61.90$59.75$48.61 07/10$38.40–$59.75$57.60--
$630.00Mar 19$72.00$75.00$73.50$81.95 06/10$51.70–$73.50$73.50--
$670.00Jul 17$21.00$24.40$22.70$12.80 07/09$7.95–$25.80$21.00102
$670.00Aug 21$49.30$52.50$50.90$36.40 07/10$25.70–$50.90$49.309
$670.00Sep 18$58.00$61.00$59.50$57.60 07/08$33.00–$59.50$58.0023
$670.00Dec 18$78.10$82.20$80.15$58.70 06/23$53.00–$80.15$78.10--
$670.00Mar 19$92.50$95.30$93.90$82.40 07/10$67.50–$93.90$92.50--
$620.00Jul 17$0.30$2.20$1.25$1.80 07/10$1.05–$6.90$1.25--
$620.00Aug 21$25.40$27.30$26.35$17.91 07/09$12.50–$26.35$25.4062
$620.00Sep 18$34.10$36.00$35.05$26.00 07/09$18.20–$35.05$34.10--
$620.00Dec 18$53.20$57.40$55.30$43.60 06/29$35.35–$55.30$53.20--
$680.00Jul 17$30.80$34.30$32.55$14.50 07/10$10.10–$32.55$30.80207
$680.00Aug 21$55.30$58.50$56.90$40.00 07/09$29.10–$56.90$55.305
$680.00Sep 18$63.90$67.00$65.45$48.95 07/09$36.65–$65.45$63.90--
$680.00Dec 18$84.00$88.00$86.00$70.80 07/10$57.20–$86.00$84.00--
$680.00Mar 19$98.50$101.60$100.05$77.00 06/16$71.90–$100.05$98.50--
$610.00Jul 17$0.05$0.85$0.45$3.58 07/08$0.45–$5.50$0.45--
$610.00Aug 21$21.50$23.80$22.65$24.00 07/07$11.00–$22.65$22.65--
$610.00Sep 18$30.20$31.90$31.05$22.90 06/24$16.40–$31.05$30.20--
$610.00Dec 18$49.30$52.40$50.85$41.45 07/02$31.90–$50.85$49.30--
$610.00Mar 19$63.00$66.00$64.50$47.35 06/17$45.15–$64.50$63.00--
$690.00Jul 17$40.50$44.50$42.50$19.00 07/10$13.20–$42.50$40.50--
$690.00Aug 21$62.10$65.00$63.55$45.10 07/09$32.70–$63.55$62.10--
$690.00Sep 18$69.80$73.50$71.65$60.77 07/06$40.30–$71.65$69.80--
$690.00Dec 18$90.00$93.90$91.95$72.40 06/23$61.55–$91.95$90.00--
$690.00Mar 19$104.00$107.50$105.75$92.70 07/10$76.40–$105.75$104.00--
$600.00Jul 17$0.00$0.50$0.25$2.56 07/08$0.25–$3.75$0.25100
$600.00Aug 21$18.10$20.10$19.10$15.00 07/09$9.45–$19.10$18.10311
$600.00Sep 18$26.50$28.00$27.25$18.90 07/09$14.10–$27.25$26.50--
$600.00Dec 18$44.80$48.40$46.60$46.00 07/08$29.35–$46.60$46.0019
$600.00Mar 19$58.50$60.50$59.50$54.50 07/07$41.80–$59.50$58.50--
$700.00Jul 17$50.50$54.50$52.50$32.50 07/10$16.05–$52.50$50.50--
$700.00Aug 21$68.80$72.00$70.40$55.50 07/10$36.65–$70.40$68.80--
$700.00Sep 18$76.80$80.00$78.40$51.80 06/30$45.00–$78.40$76.80--
$700.00Dec 18$96.00$100.00$98.00$82.50 06/26$66.35–$98.00$96.00--
$700.00Mar 19$110.00$112.20$111.10$94.40 07/09$81.00–$111.10$110.00--
$590.00Jul 17$0.00$2.40$1.20$2.60 07/08$0.98–$3.30$1.20--
$590.00Aug 21$15.20$17.30$16.25$11.00 07/09$8.05–$16.75$15.205
$590.00Sep 18$23.10$25.00$24.05$16.83 07/10$12.25–$24.05$23.10--
$590.00Dec 18$41.30$44.60$42.95$47.10 05/22$26.55–$42.95$42.95--
$710.00Jul 17$60.80$63.90$62.35$40.50 07/10$19.70–$62.35$60.80--
$710.00Aug 21$75.50$79.50$77.50$61.50 07/10$40.75–$77.50$75.50--
$710.00Sep 18$83.70$86.60$85.15$64.00 07/09$48.75–$85.15$83.70--
$710.00Dec 18$102.50$106.20$104.35$78.90 06/24$70.80–$104.35$102.50--
$580.00Jul 17$0.10$0.50$0.30$1.90 07/08$0.30–$2.75$0.3049
$580.00Aug 21$12.80$14.60$13.70$8.77 07/09$6.85–$13.70$12.8049
$580.00Sep 18$19.40$22.20$20.80$19.40 07/08$10.55–$20.80$19.40--
$580.00Dec 18$37.10$41.40$39.25$38.10 07/08$24.40–$39.25$38.10--
$580.00Mar 19$50.00$53.80$51.90$48.10 06/04$35.85–$51.90$50.00--
$720.00Jul 17$70.80$73.90$72.35$39.25 07/09$24.05–$72.35$70.8039
$720.00Aug 21$83.80$87.00$85.40$68.00 07/10$45.25–$85.40$83.80--
$720.00Sep 18$90.50$94.00$92.25$70.50 07/09$53.55–$92.25$90.50--
$720.00Dec 18$109.00$112.50$110.75$107.60 06/05$75.70–$110.75$109.00--
$720.00Mar 19$122.50$125.80$124.15$107.70 07/09$90.70–$124.15$122.50--
$570.00Jul 17$0.00$2.30$1.15$1.40 07/08$0.38–$2.60$1.15--
$570.00Aug 21$10.60$12.10$11.35$8.20 07/09$5.85–$12.30$10.60--
$570.00Sep 18$16.80$19.60$18.20$19.80 07/07$9.10–$18.20$18.20--
$570.00Dec 18$33.60$37.90$35.75$27.63 06/24$22.00–$35.75$33.60--
$570.00Mar 19$46.50$50.00$48.25$38.60 07/01$33.20–$48.25$46.50--
$730.00Jul 17$80.80$83.90$82.35$31.30 06/25$28.55–$82.35$80.80--
$730.00Aug 21$91.20$94.20$92.70$68.80 07/09$50.20–$92.70$91.20--
$730.00Dec 18$115.90$119.30$117.60$92.10 07/01$80.95–$117.60$115.90--
$560.00Jul 17$0.00$2.25$1.13$0.52 07/09$0.50–$2.60$0.52--
$560.00Aug 21$8.70$10.00$9.35$8.99 07/08$4.75–$10.10$8.9916
$560.00Sep 18$14.30$17.70$16.00$13.60 07/06$7.75–$16.00$14.30--
$560.00Dec 18$30.70$34.50$32.60$25.19 06/24$20.00–$32.60$30.70--
$740.00Jul 17$90.80$93.90$92.35$36.80 06/25$34.35–$92.35$90.80--
$740.00Aug 21$99.00$102.30$100.65$82.00 07/10$55.30–$100.65$99.00--
$740.00Sep 18$105.60$109.40$107.50$68.00 06/22$64.15–$107.50$105.60--
$740.00Dec 18$123.00$126.30$124.65$94.70 06/24$86.25–$124.65$123.00--
$740.00Mar 19$135.50$139.20$137.35$130.80 06/09$101.20–$137.35$135.50--
$550.00Aug 21$7.10$8.80$7.95--$7.95–$7.95—$7.1011
$750.00Jul 17$100.80$103.90$102.35$60.30 07/01$39.75–$102.35$100.80--
$750.00Aug 21$107.50$110.80$109.15$91.00 07/10$61.00–$109.15$107.50--
$540.00Aug 21$5.10$7.90$6.50--$6.50–$6.50—$5.1034
$760.00Jul 17$110.80$113.90$112.35$112.00 06/11$45.95–$112.35$112.00--
$760.00Aug 21$116.00$119.80$117.90$69.60 06/22$66.60–$117.90$116.00--
$760.00Mar 19$149.50$153.00$151.25$150.80 05/22$112.30–$151.25$150.80--
$530.00Aug 21$3.90$7.50$5.70--$5.70–$5.70—$3.907
$530.00Sep 18$8.50$11.70$10.10--$10.10–$10.10—$8.50261
$770.00Jul 17$120.80$123.90$122.35$96.60 07/06$52.75–$122.35$120.80--
$520.00Aug 21$3.80$4.90$4.35--$4.35–$4.35—$3.8012

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

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,134
Total Puts 1,567
Average Put/Call Ratio 0.72
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