Tour v308
NSC
NORFOLK SOUTHN CORP
$323.77 +1.43%
$319.01 (-1.47%)🌙
as of 07/09 06:50 PM
(7/8 18:50) ◀
|
Thursday, July 9, 2026 (6:50pm)
January 2026
|
▶ (7/10 18:51)
◀ 7/9 18:50 ▶

Option Volume

Detail
ℹ
Current (07/09) 3,784
Calls: 546 (14%)
Puts: 3,238 (86%)
Prior (07/08) 44
Calls: 29 (66%)
Puts: 15 (34%)
Current vs Prior +8500.00%
Calls: +1782.76% (Calls)
Puts: +21486.67% (Puts)
Prior 7-Day Total 929
Calls: 559 (60%)
Puts: 370 (40%)
Prior 7-Day Average 132
Calls: 79 (60%)
Puts: 52 (40%)
Current vs Prior 7-Day Avg +2751.24%
Calls: +583.72%
Puts: +6025.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/09) $1.77M
Calls: $436.2K (25%)
Puts: $1.33M (75%)
Prior (07/08) $26.9K
Calls: $16.5K (61%)
Puts: $10.5K (39%)
Current vs Prior +6467.31%
Calls: +2547.64%
Puts: +12637.64%
Prior 7-Day Total $756.2K
Calls: $526.4K (70%)
Puts: $229.9K (30%)
Prior 7-Day Average $108.0K
Calls: $75.2K (70%)
Puts: $32.8K (30%)
Current vs Prior 7-Day Avg +1537.59%
Calls: +480.03%
Puts: +3959.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 5.93
Prior (07/08) 0.52
Current vs Prior +1046.54%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg +542.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/09) 1,293
Calls: 1,175 (91%)
Puts: 118 (9%)
Prior (07/08) 578
Calls: 574 (99%)
Puts: 4 (1%)
Current vs Prior +123.70%
Prior 7-Day Total 7,343
Calls: 5,282 (72%)
Puts: 2,061 (28%)
Prior 7-Day Average 1,049
Calls: 754 (72%)
Puts: 294 (28%)
Current vs Prior 7-Day Avg +23.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.29% | 8.85%4.29% | 8.85%
Prior 5.17% | 8.90%5.17% | 8.90%
Current vs Prior -16.94% | -0.54%-16.94% | -0.54%
Prior 7-Day Avg 5.22% | 8.80%4.98% | 8.68%
Current vs 7-Day Avg -17.75% | +0.58%-13.80% | +1.89%
Prior 7-Day Eod 5.17% | 8.90%-- | --
Current vs 7-Day Eod -16.94% | -0.54%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.23% | 17.12%
Calls: 21.66% | 19.70%
Puts: 14.79% | 14.55%
Prior 18.23% | 17.12%
Calls: 21.66% | 19.70%
Puts: 14.79% | 14.55%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.23% | 17.12%
Calls: 21.66% | 19.70%
Puts: 14.79% | 14.55%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 75% of dollar volume in puts ($1.33M) vs calls ($436.2K). Massive premium surge with dollar volume up 6467% vs prior. Dollar volume significantly above 7-day average (1538% higher). Unusually high activity with volume up 8500% vs prior - elevated interest.

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 BULLISH
Prior BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 2 found (avg delta 0.78, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1713.1016.00$14.5519.9%20.87202
$310.00Aug 2118.5021.40$19.9514.5%30.696
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 3.6K, top 3.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 217.009.20$8.1027.2%5000.41295
$310.00Aug 2118.5021.40$19.9514.5%30.696
$310.00Jul 1713.1016.00$14.5519.9%20.87202
$350.00Aug 210.603.50$2.05141.5%20.16--
$330.00Jul 170.802.20$1.5093.3%10.26--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 213.204.50$3.8533.8%3.1K0.2123
$310.00Aug 214.608.20$6.4056.2%110.3214
$320.00Aug 218.9011.20$10.0522.9%70.454
$300.00Jul 170.002.40$1.20200.0%30.12--
$310.00Jul 170.451.35$0.90100.0%30.14--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 20.4%, max 58.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 2126.7%26.4%1.3%5208
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 2143.7%27.5%58.6%3.1K23
$310.00Jul 17Aug 2126.7%26.4%1.3%1414

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 17.69, avg 4.08)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$2.30$7.70$2.303.35$342.30
$330.00$340.00Aug 21$3.75$6.25$3.751.67$333.75
$310.00$330.00Aug 21$11.85$8.15$11.850.69$321.85
$310.00$330.00Jul 17$13.05$6.95$13.050.53$323.05
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$280.00Jul 17$1.07$18.93$1.0717.69$298.93
$310.00$300.00Aug 21$2.55$7.45$2.552.92$307.45
$320.00$310.00Aug 21$3.65$6.35$3.651.74$316.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.88, avg 0.74)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$330.00Jul 17$13.05$13.05$6.951.88$323.05
$310.00$330.00Aug 21$11.85$11.85$8.151.45$321.85
$330.00$340.00Aug 21$3.75$3.75$6.250.60$333.75
$340.00$350.00Aug 21$2.30$2.30$7.700.30$342.30
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$3.65$3.65$6.350.57$316.35
$310.00$300.00Aug 21$2.55$2.55$7.450.34$307.45
$300.00$280.00Jul 17$1.07$1.07$18.930.06$298.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.04, cheapest $2.65)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$5.4026.7%26.4%
$330.00Jul 17Aug 21$6.6020.6%26.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Jul 17Aug 21$2.6543.7%27.5%
$310.00Jul 17Aug 21$5.5026.7%26.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.77% of stock, avg 6.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$310.00Jul 17$14.55$0.90$15.45$294.55$325.454.77%
$310.00Aug 21$19.95$6.40$26.35$283.65$336.358.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.74% of stock, avg 3.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$310.00Jul 17$1.50$0.90$2.40$307.60$332.40
$330.00$300.00Jul 17$1.50$1.20$2.70$297.30$332.70
$350.00$300.00Aug 21$2.05$3.85$5.90$294.10$355.90
$340.00$300.00Aug 21$4.35$3.85$8.20$291.80$348.20
$350.00$310.00Aug 21$2.05$6.40$8.45$301.55$358.45
$340.00$310.00Aug 21$4.35$6.40$10.75$299.25$350.75
$330.00$300.00Aug 21$8.10$3.85$11.95$288.05$341.95
$350.00$320.00Aug 21$2.05$10.05$12.10$307.90$362.10
$340.00$320.00Aug 21$4.35$10.05$14.40$305.60$354.40
$330.00$310.00Aug 21$8.10$6.40$14.50$295.50$344.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.85, avg credit $7.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$7.40$2.602.85$312.60$337.40
280/300310/330Jul 17$14.12$5.882.40$285.88$324.12
300/310330/340Aug 21$6.30$3.701.70$303.70$336.30
310/320340/350Aug 21$5.95$4.051.47$314.05$345.95
300/310340/350Aug 21$4.85$5.150.94$305.15$344.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 8.09, cheapest $1.10)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$1.45$8.555.90
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.60, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$0.60$9.40
$310.00$330.001:2Aug 21$3.75$16.25
$340.00$350.001:2Aug 21$0.25$9.75
$310.00$330.001:2Jul 17$11.55$8.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$1.30$8.70
$310.00$300.001:2Jul 17-$1.50$8.50
$320.00$310.001:2Aug 21-$2.75$7.25
$300.00$280.001:2Jul 17$0.94$19.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.16%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$7.000.411.9%2.16%4.09%500295
$340.00Aug 21$3.000.275.0%0.93%5.94%1--
$330.00Jul 17$0.800.261.9%0.25%2.17%1--
$350.00Aug 21$0.600.168.1%0.19%8.29%2--

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. 171 contracts (avg 271 vol/day, 170 traded recently)

NSC averages only 271 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 $310.00 09-18 call last traded $22.00 on 07/02 (now $20.50/$23.10) — try a limit near $21.80. Also watch the $310.00 08-21 call last traded $19.40 on 07/02 (now $18.50/$21.40) — try a limit near $19.40; the $330.00 01-15 call last traded $19.00 on 07/01 (now $18.00/$21.30) — try a limit near $19.00. Most tradeable put: the $320.00 08-21 put last traded $11.10 on 07/02 (now $8.90/$11.20) — try a limit near $10.05.
CALLS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$5.20$6.90$6.05$6.70 07/02$1.35–$7.00$6.05--
$320.00Aug 21$12.00$14.80$13.40$11.24 07/01$5.45–$13.40$12.00--
$320.00Sep 18$14.50$17.70$16.10$12.40 06/30$7.20–$16.10$14.50--
$320.00Dec 18$22.10$25.70$23.90$18.50 06/29$12.35–$23.90$22.10--
$320.00Jan 15$23.00$26.80$24.90$21.62 07/01$13.85–$24.90$23.00--
$320.00Mar 19$27.10$31.10$29.10$26.53 05/20$17.65–$29.10$27.10--
$320.00Jun 17$33.50$37.50$35.50$32.25 06/05$23.50–$35.50$33.50--
$320.00Jan 21$46.00$50.50$48.25$43.00 06/11$35.25–$48.25$46.00--
$330.00Jul 17$0.80$2.20$1.50$2.29 07/02$0.68–$3.25$1.50--
$330.00Aug 21$7.00$9.20$8.10$6.90 07/02$3.30–$8.10$7.00295
$330.00Sep 18$9.00$11.90$10.45$7.30 06/29$4.58–$11.00$9.00--
$330.00Dec 18$16.90$19.70$18.30$9.60 06/22$9.05–$18.30$16.90--
$330.00Jan 15$18.00$21.30$19.65$19.00 07/01$10.50–$19.65$19.00191
$330.00Mar 19$21.70$25.80$23.75$23.10 05/12$14.00–$23.75$23.10--
$330.00Jun 17$28.00$32.40$30.20$29.00 05/08$19.50–$30.20$29.00--
$330.00Jan 21$41.00$45.50$43.25$41.70 05/06$30.75–$43.25$41.70--
$310.00Jul 17$13.10$16.00$14.55$11.10 07/01$4.40–$14.55$13.10202
$310.00Aug 21$18.50$21.40$19.95$19.40 07/02$8.85–$19.95$19.406
$310.00Sep 18$20.50$23.10$21.80$22.00 07/02$10.90–$22.15$21.80221
$310.00Dec 18$28.00$31.50$29.75$25.50 07/01$16.30–$29.75$28.00--
$310.00Jan 15$29.00$32.50$30.75$20.80 06/25$17.85–$30.75$29.00--
$310.00Mar 19$32.90$37.20$35.05$23.80 06/17$22.15–$35.05$32.90--
$310.00Jun 17$39.00$43.00$41.00$36.95 06/12$27.75–$41.00$39.00--
$310.00Jan 21$51.50$56.00$53.75$41.20 06/18$39.50–$53.75$51.50--
$340.00Jul 17$0.00$0.30$0.15$0.46 07/02$0.15–$1.58$0.15--
$340.00Aug 21$3.00$5.70$4.35$4.50 07/02$1.73–$4.35$4.35--
$340.00Sep 18$5.50$8.90$7.20$2.67 06/22$2.45–$7.90$5.50215
$340.00Dec 18$12.40$15.50$13.95$11.11 07/01$6.50–$13.95$12.40--
$340.00Jan 15$13.50$16.90$15.20$13.98 07/01$7.75–$15.20$13.98--
$340.00Mar 19$17.00$21.20$19.10$10.10 06/18$10.90–$19.25$17.00--
$340.00Jun 17$23.50$28.00$25.75$29.00 05/26$16.25–$25.75$25.75--
$300.00Jul 17$22.20$25.40$23.80$21.60 07/01$8.20–$23.80$22.20--
$300.00Aug 21$26.50$28.90$27.70$26.75 07/02$13.15–$27.70$26.75--
$300.00Sep 18$28.00$31.20$29.60$24.32 06/30$15.55–$29.60$28.00--
$300.00Dec 18$34.70$38.00$36.35$30.20 06/30$21.30–$36.35$34.70--
$300.00Jan 15$36.00$39.00$37.50$36.60 07/01$22.85–$37.50$36.60--
$300.00Mar 19$39.50$43.70$41.60$34.27 06/10$27.05–$41.60$39.50--
$350.00Jul 17$0.00$2.15$1.08$1.30 06/10$0.50–$1.25$1.08--
$350.00Aug 21$0.60$3.50$2.05$2.00 07/02$0.93–$2.17$2.00--
$350.00Sep 18$2.85$4.70$3.78$4.00 07/02$0.95–$4.05$3.78--
$350.00Dec 18$8.60$11.80$10.20$6.45 07/01$3.72–$10.30$8.60--
$350.00Jan 15$9.50$13.40$11.45$9.30 07/01$5.15–$11.65$9.50--
$290.00Jul 17$31.80$35.00$33.40$18.50 06/22$14.55–$33.50$31.80--
$290.00Sep 18$36.10$39.70$37.90$24.30 06/17$21.20–$37.90$36.10--
$290.00Jan 15$43.00$46.40$44.70$31.06 06/17$28.55–$44.70$43.00--
$290.00Jan 21$63.00$68.00$65.50$64.00 07/02$49.75–$65.50$64.00--
$360.00Jul 17$0.00$2.15$1.08$1.25 05/20$0.48–$1.13$1.08--
$360.00Aug 21$0.00$2.80$1.40$1.30 07/02$0.68–$1.80$1.30--
$360.00Sep 18$1.50$3.10$2.30$1.27 06/18$0.68–$2.72$1.50--
$360.00Dec 18$5.60$8.80$7.20$3.40 06/22$2.20–$7.40$5.60--
$360.00Jan 15$6.60$10.20$8.40$8.50 05/06$4.13–$8.65$8.40--
$360.00Mar 19$9.60$13.80$11.70$7.00 06/22$6.55–$12.10$9.60--
$360.00Jun 17$15.50$19.00$17.25$15.50 07/01$10.75–$17.25$15.50--
$280.00Dec 18$50.10$53.00$51.55$35.73 06/18$33.30–$51.55$50.10--
$370.00Sep 18$0.75$3.40$2.08$1.70 06/08$0.28–$2.08$1.70--
$370.00Dec 18$3.40$7.20$5.30$4.20 07/01$1.23–$5.40$4.20--
$370.00Jan 15$4.00$8.00$6.00$3.89 06/29$2.58–$6.30$4.00--
$370.00Jun 17$12.00$15.70$13.85$9.70 06/23$8.75–$14.25$12.00--
$270.00Sep 18$53.90$57.20$55.55$40.60 06/23$35.85–$55.55$53.90--
$380.00Sep 18$0.00$2.80$1.40$1.15 05/08$0.73–$1.50$1.15--
$380.00Dec 18$1.75$4.80$3.28$3.70 05/22$0.85–$3.60$3.28--
$260.00Sep 18$63.30$66.50$64.90$64.73 07/02$43.95–$64.90$64.73--
$260.00Jan 15$68.00$72.10$70.05$50.00 06/17$49.75–$70.05$68.00--
$390.00Dec 18$0.60$4.70$2.65$2.40 06/05$1.38–$2.65$2.40--
$390.00Jan 15$2.05$4.40$3.23$1.85 06/30$1.85–$3.23$2.05--
$390.00Mar 19$3.20$7.10$5.15$3.30 06/25$2.88–$5.35$3.30--
$250.00Jan 21$90.50$95.00$92.75$84.93 06/30$74.00–$92.75$90.50--
$400.00Jul 17$0.00$2.15$1.08$0.01 05/21$0.38–$1.08$0.01--
$400.00Dec 18$0.00$3.70$1.85$1.70 05/22$1.25–$1.92$1.70--
$400.00Jan 15$0.30$3.50$1.90$1.75 06/09$1.48–$2.20$1.7545
$400.00Mar 19$1.80$5.90$3.85$2.50 06/25$2.35–$4.05$2.50--
$400.00Jan 21$15.00$20.00$17.50$14.50 06/29$11.25–$17.50$15.00--
$410.00Jan 15$0.05$3.70$1.88$1.35 06/08$1.18–$1.90$1.35--
$410.00Mar 19$0.90$4.90$2.90$2.10 06/29$1.95–$3.25$2.10--
$230.00Jan 15$95.40$99.30$97.35$78.30 06/04$75.40–$97.35$95.40--
$420.00Mar 19$0.20$4.20$2.20$1.60 06/29$1.45–$2.98$1.60--
$220.00Jan 15$104.80$108.10$106.45$100.87 06/30$84.25–$106.45$104.80--
$430.00Dec 18$0.00$2.35$1.18$0.69 05/18$0.68–$1.43$0.69--
$430.00Jan 15$0.00$3.00$1.50$1.00 05/29$0.90–$1.53$1.00--
$430.00Mar 19$0.00$3.70$1.85$1.30 06/12$1.23–$2.63$1.30--
$440.00Sep 18$0.00$2.15$1.08$0.20 06/01$0.10–$1.08$0.20--
$440.00Mar 19$0.00$3.30$1.65$0.90 06/12$1.25–$2.38$0.90--
$450.00Jan 21$5.50$10.50$8.00$6.75 06/29$4.75–$8.00$6.75--
$470.00Jan 21$3.50$8.50$6.00$5.70 06/05$3.25–$6.00$5.70--
$170.00Jul 17$151.60$155.20$153.40$132.60 06/04$130.50–$153.40$151.60--
$150.00Jan 21$175.00$179.50$177.25$169.88 05/07$154.00–$177.25$175.00--
$140.00Jan 21$184.50$188.50$186.50$178.86 05/07$163.25–$186.50$184.50--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$320.00Jul 17$1.85$2.95$2.40$18.98 06/18$2.40–$21.45$2.40--
$320.00Aug 21$8.90$11.20$10.05$11.10 07/02$9.65–$24.75$10.054
$320.00Sep 18$10.30$13.80$12.05$13.60 07/02$12.05–$26.30$12.05--
$320.00Jan 15$16.20$20.00$18.10$23.00 06/05$17.85–$30.50$18.10--
$320.00Mar 19$18.80$23.10$20.95$26.10 05/19$20.60–$33.10$20.95--
$320.00Jun 17$23.00$26.80$24.90$29.70 05/19$24.90–$36.75$24.90--
$320.00Jan 21$30.50$35.00$32.75$37.20 05/06$32.75–$43.75$32.75--
$330.00Jul 17$6.30$9.40$7.85$16.60 05/18$7.85–$30.50$7.85--
$330.00Dec 18$20.70$24.50$22.60$33.90 06/22$22.20–$36.40$22.60--
$330.00Jan 15$20.80$25.00$22.90$29.20 05/06$22.90–$37.35$22.90--
$310.00Jul 17$0.45$1.35$0.90$3.97 06/29$0.90–$13.80$0.90--
$310.00Aug 21$4.60$8.20$6.40$7.40 07/02$6.10–$18.25$6.4014
$310.00Sep 18$6.70$9.10$7.90$14.60 06/25$7.90–$20.10$7.90--
$310.00Jan 15$12.10$16.00$14.05$19.00 06/25$13.80–$24.70$14.05--
$310.00Mar 19$14.90$19.00$16.95$21.70 05/19$16.50–$27.55$16.95--
$310.00Jun 17$18.50$22.60$20.55$25.60 05/18$20.55–$31.25$20.55--
$310.00Jan 21$26.50$31.00$28.75$31.60 05/18$28.75–$38.50$28.75--
$340.00Jul 17$15.30$18.50$16.90$38.20 06/04$16.90–$40.15$16.90--
$340.00Dec 18$26.20$30.00$28.10$28.60 07/02$27.90–$43.85$28.10--
$340.00Jan 15$26.50$30.40$28.45$38.20 05/20$28.45–$44.95$28.45--
$340.00Jun 17$32.50$36.80$34.65$44.38 06/10$34.65–$49.25$34.65--
$300.00Jul 17$0.00$2.40$1.20$1.85 07/01$0.88–$8.00$1.20--
$300.00Aug 21$3.20$4.50$3.85$4.30 07/02$3.70–$12.60$3.8523
$300.00Sep 18$4.40$6.50$5.45$6.00 07/02$5.45–$14.90$5.45--
$300.00Dec 18$10.00$11.80$10.90$10.65 07/02$9.85–$18.60$10.65--
$300.00Jan 15$9.00$12.70$10.85$15.20 06/11$10.40–$19.55$10.85--
$300.00Jun 17$15.00$19.00$17.00$24.47 05/29$17.00–$26.50$17.00--
$290.00Jul 17$0.00$0.30$0.15$0.90 07/01$0.13–$4.45$0.15--
$290.00Aug 21$1.10$4.50$2.80$2.80 07/02$1.55–$8.60$2.80--
$290.00Sep 18$2.60$4.80$3.70$4.30 07/02$3.65–$10.55$3.70--
$290.00Jun 17$12.00$15.80$13.90$21.10 06/04$13.90–$22.25$13.90--
$280.00Jul 17$0.00$0.25$0.13$0.12 07/02$0.13–$2.42$0.1257
$280.00Aug 21$0.00$3.50$1.75$2.35 07/01$1.65–$5.75$1.75--
$280.00Sep 18$0.85$3.20$2.03$3.80 06/30$2.03–$7.55$2.03--
$280.00Dec 18$4.80$7.10$5.95$5.87 07/02$5.50–$11.05$5.8718
$280.00Jan 15$4.90$8.20$6.55$8.80 06/25$5.90–$11.65$6.55--
$280.00Mar 19$6.50$10.30$8.40$11.60 06/25$8.20–$14.75$8.40--
$280.00Jan 21$16.00$20.50$18.25$19.10 07/01$18.10–$25.25$18.25--
$370.00Jul 17$44.40$48.50$46.45$68.00 06/04$46.45–$70.25$46.45--
$270.00Jul 17$0.00$0.10$0.05$0.80 06/24$0.05–$2.00$0.05--
$270.00Aug 21$0.00$3.00$1.50$1.56 07/01$1.40–$3.75$1.50--
$270.00Sep 18$1.00$4.10$2.55$2.10 07/01$1.68–$5.50$2.10--
$270.00Dec 18$3.40$5.50$4.45$7.80 06/17$4.43–$8.50$4.45--
$270.00Mar 19$4.60$8.80$6.70$10.80 06/17$6.50–$12.05$6.70--
$380.00Jul 17$54.40$58.50$56.45$78.00 06/04$56.45–$80.25$56.45--
$380.00Sep 18$55.10$59.30$57.20$78.00 06/22$57.20–$80.25$57.20--
$260.00Jul 17$0.00$2.15$1.08$1.38 06/22$0.90–$1.35$1.08--
$260.00Aug 21$0.00$2.75$1.38$2.40 06/23$1.08–$2.50$1.38--
$260.00Sep 18$0.85$3.50$2.17$1.85 07/02$1.78–$3.68$1.85--
$260.00Dec 18$1.55$4.70$3.13$4.60 06/25$2.98–$6.50$3.13--
$260.00Jan 15$1.90$5.70$3.80$4.30 06/29$2.42–$7.30$3.80--
$250.00Jul 17$0.00$2.15$1.08$1.23 06/22$0.48–$1.23$1.08--
$250.00Aug 21$0.00$2.50$1.25$1.40 06/23$0.78–$2.15$1.25--
$250.00Sep 18$0.00$3.10$1.55$1.06 07/02$0.78–$2.95$1.06--
$250.00Dec 18$0.90$4.70$2.80$3.40 06/25$2.32–$4.90$2.80--
$250.00Jan 15$0.70$4.80$2.75$1.95 07/02$1.63–$5.55$1.95--
$250.00Mar 19$2.00$6.00$4.00$6.10 06/05$3.80–$7.50$4.00--
$250.00Jan 21$8.50$13.50$11.00$15.50 05/13$10.75–$15.50$11.00--
$400.00Sep 18$74.70$79.00$76.85$98.00 06/22$76.85–$100.25$76.85--
$240.00Sep 18$0.00$2.70$1.35$0.50 07/02$0.30–$2.05$0.50--
$240.00Dec 18$0.40$4.30$2.35$1.90 07/02$1.88–$3.70$1.90--
$240.00Jan 21$7.00$11.50$9.25$9.90 07/01$8.65–$13.00$9.25--
$410.00Jul 17$84.40$88.50$86.45$107.90 06/04$86.45–$110.20$86.45--
$410.00Sep 18$84.70$88.80$86.75$108.00 06/22$86.75–$110.25$86.75--
$230.00Sep 18$0.00$2.50$1.25$1.37 06/17$0.55–$1.50$1.25--
$230.00Dec 18$0.00$3.40$1.70$1.55 07/02$1.60–$2.93$1.55--
$230.00Jan 15$0.00$3.90$1.95$2.85 06/25$0.85–$3.35$1.95--
$230.00Jun 17$1.55$5.90$3.73$6.50 05/29$3.35–$6.45$3.73--
$420.00Sep 18$94.60$98.70$96.65$118.00 06/22$96.65–$120.25$96.65--
$220.00Sep 18$0.00$2.35$1.18$1.33 05/18$0.43–$1.27$1.18--
$220.00Dec 18$0.00$2.95$1.48$1.50 06/25$1.38–$2.17$1.48--
$430.00Sep 18$104.60$108.70$106.65$128.00 06/22$106.65–$130.25$106.65--
$210.00Mar 19$0.00$3.30$1.65$2.20 06/25$1.60–$2.38$1.65--
$210.00Jun 17$0.00$4.50$2.25$4.00 05/13$2.10–$3.60$2.25--
$440.00Jul 17$114.40$118.50$116.45$138.00 06/04$116.45–$140.25$116.45--
$440.00Sep 18$114.60$118.70$116.65$138.50 06/22$116.65–$140.25$116.65--
$200.00Sep 18$0.00$2.20$1.10$0.96 05/18$0.48–$1.18$0.96--
$200.00Jan 15$0.00$2.65$1.33$1.30 05/14$1.25–$1.55$1.30--
$200.00Mar 19$0.00$2.95$1.48$2.46 05/08$1.43–$1.85$1.48--
$450.00Jul 17$124.40$128.50$126.45$148.00 06/04$126.45–$150.25$126.45--
$195.00Jun 17$0.00$1.80$0.90$2.30 06/22$0.90–$2.45$0.90--
$175.00Mar 19$0.00$2.40$1.20$0.20 06/05$1.18–$1.35$0.20--
$155.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--2
$120.00Sep 18$0.00$2.15$1.08$0.20 06/03$1.08–$1.08$0.20--

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 546
Total Puts 3,238
Put/Call Ratio 5.93
Net Difference -2,692

Prior's Put/Call Breakdown

Total Calls 29
Total Puts 15
Put/Call Ratio 0.52
Net Difference 14

Prior 7-Day Put/Call Summary

Total Calls 559
Total Puts 370
Average Put/Call Ratio 0.92
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