Tour v325
NSC
NORFOLK SOUTHN CORP
$327.59 +0.04%
(7/10 18:51) ◀
|
Monday, July 13, 2026 (6:49pm)
January 2026
|
▶ (7/14 19:13)
◀ 7/13 18:49 ▶

Option Volume

Detail
ℹ
Current (07/13) 332
Calls: 245 (74%)
Puts: 87 (26%)
Prior (07/10) 329
Calls: 228 (69%)
Puts: 101 (31%)
Current vs Prior +0.91%
Calls: +7.46% (Calls)
Puts: -13.86% (Puts)
Prior 7-Day Total 4,840
Calls: 1,170 (24%)
Puts: 3,670 (76%)
Prior 7-Day Average 691
Calls: 167 (24%)
Puts: 524 (76%)
Current vs Prior 7-Day Avg -51.98%
Calls: +46.58%
Puts: -83.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $361.9K
Calls: $318.4K (88%)
Puts: $43.5K (12%)
Prior (07/10) $191.2K
Calls: $147.1K (77%)
Puts: $44.1K (23%)
Current vs Prior +89.28%
Calls: +116.42%
Puts: -1.26%
Prior 7-Day Total $2.52M
Calls: $925.4K (37%)
Puts: $1.59M (63%)
Prior 7-Day Average $359.6K
Calls: $132.2K (37%)
Puts: $227.4K (63%)
Current vs Prior 7-Day Avg +0.63%
Calls: +140.83%
Puts: -80.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.36
Prior (07/10) 0.44
Current vs Prior -19.84%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg -77.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 5,908
Calls: 1,909 (32%)
Puts: 3,999 (68%)
Prior (07/10) 4,478
Calls: 1,228 (27%)
Puts: 3,250 (73%)
Current vs Prior +31.93%
Prior 7-Day Total 10,207
Calls: 5,436 (53%)
Puts: 4,771 (47%)
Prior 7-Day Average 1,458
Calls: 776 (53%)
Puts: 681 (47%)
Current vs Prior 7-Day Avg +305.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.01% | 8.75%4.01% | 8.75%
Prior 4.13% | 8.67%4.13% | 8.67%
Current vs Prior -2.77% | +0.84%-2.77% | +0.84%
Prior 7-Day Avg 4.85% | 8.76%4.67% | 8.72%
Current vs 7-Day Avg -17.27% | -0.13%-14.09% | +0.35%
Prior 7-Day Eod 4.13% | 8.67%4.13% | 8.67%
Current vs 7-Day Eod -2.77% | +0.84%-2.77% | +0.84%
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 bullish conviction with 88% of dollar volume in calls ($318.4K) vs puts ($43.5K). Elevated premium activity with dollar volume up 89% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (245 calls vs 87 puts). Put-heavy open interest (3,999 puts vs 1,909 calls) suggests hedging or bearish positioning.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- 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. 4 found (avg delta 0.78, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1716.9020.40$18.6518.8%440.91201
$320.00Jul 178.6011.10$9.8525.4%590.84168
$310.00Aug 2121.5024.90$23.2014.7%30.749
$320.00Aug 2114.5018.00$16.2521.5%70.61272
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 192, top 59)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 178.6011.10$9.8525.4%590.84168
$310.00Jul 1716.9020.40$18.6518.8%440.91201
$330.00Jul 170.153.90$2.03184.7%150.42155
$340.00Jul 170.000.30$0.15200.0%100.05116
$320.00Aug 2114.5018.00$16.2521.5%70.61272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 170.001.40$0.70200.0%280.10211
$290.00Jul 170.002.00$1.00200.0%40.0781
$320.00Jul 170.001.50$0.75200.0%40.16130
$300.00Aug 211.953.10$2.5345.5%40.163.1K
$300.00Jul 170.001.35$0.68198.5%30.07123

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 115.2%, max 216.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 2144.1%27.5%60.1%47210
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 2185.9%27.1%216.7%581
$300.00Jul 17Aug 2161.2%27.3%124.1%73.2K
$310.00Jul 17Aug 2144.1%27.5%60.1%29211

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 34.71, avg 6.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$360.00Aug 21$1.20$8.80$1.207.33$351.20
$330.00$340.00Jul 17$1.88$8.12$1.884.32$331.88
$340.00$350.00Aug 21$3.15$6.85$3.152.17$343.15
$330.00$340.00Aug 21$4.50$5.50$4.501.22$334.50
$320.00$330.00Aug 21$5.85$4.15$5.850.71$325.85
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$270.00Aug 21$0.56$19.44$0.5634.71$289.44
$300.00$290.00Aug 21$1.40$8.60$1.406.14$298.60
$310.00$300.00Aug 21$2.42$7.58$2.423.13$307.58
$320.00$310.00Aug 21$3.00$7.00$3.002.33$317.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 7.33, avg 1.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Jul 17$8.80$8.80$1.207.33$318.80
$320.00$330.00Jul 17$7.82$7.82$2.183.59$327.82
$310.00$320.00Aug 21$6.95$6.95$3.052.28$316.95
$320.00$330.00Aug 21$5.85$5.85$4.151.41$325.85
$330.00$340.00Aug 21$4.50$4.50$5.500.82$334.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$310.00Aug 21$3.00$3.00$7.000.43$317.00
$310.00$300.00Aug 21$2.42$2.42$7.580.32$307.58
$300.00$290.00Aug 21$1.40$1.40$8.600.16$298.60
$290.00$270.00Aug 21$0.56$0.56$19.440.03$289.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $4.81, cheapest $0.13)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$4.5544.1%27.5%
$340.00Jul 17Aug 21$5.7520.2%26.1%
$320.00Jul 17Aug 21$6.4026.0%26.1%
$330.00Jul 17Aug 21$8.3719.6%28.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$0.1385.9%27.1%
$300.00Jul 17Aug 21$1.8561.2%27.3%
$310.00Jul 17Aug 21$4.2544.1%27.5%
$320.00Jul 17Aug 21$7.2026.0%26.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.24% of stock, avg 6.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Jul 17$9.85$0.75$10.60$309.40$330.603.24%
$310.00Jul 17$18.65$0.70$19.35$290.65$329.355.91%
$320.00Aug 21$16.25$7.95$24.20$295.80$344.207.39%
$310.00Aug 21$23.20$4.95$28.15$281.85$338.158.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.25% of stock, avg 1.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$300.00Jul 17$0.15$0.68$0.83$299.17$340.83
$340.00$310.00Jul 17$0.15$0.70$0.85$309.15$340.85
$340.00$320.00Jul 17$0.15$0.75$0.90$319.10$340.90
$340.00$290.00Jul 17$0.15$1.00$1.15$288.85$341.15
$340.00$280.00Jul 17$0.15$1.08$1.23$278.77$341.23
$360.00$290.00Aug 21$1.55$1.13$2.68$287.32$362.68
$330.00$310.00Jul 17$2.03$0.70$2.73$307.27$332.73
$330.00$300.00Jul 17$2.03$0.68$2.71$297.29$332.71
$330.00$320.00Jul 17$2.03$0.75$2.78$317.22$332.78
$330.00$290.00Jul 17$2.03$1.00$3.03$286.97$333.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 5.06, avg credit $5.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300310/320Aug 21$8.35$1.655.06$291.65$318.35
300/310320/330Aug 21$8.27$1.734.78$301.73$328.27
310/320330/340Aug 21$7.50$2.503.00$312.50$337.50
290/300320/330Aug 21$7.25$2.752.64$292.75$327.25
300/310330/340Aug 21$6.92$3.082.25$303.08$336.92
310/320340/350Aug 21$6.15$3.851.60$313.85$346.15
290/300330/340Aug 21$5.90$4.101.44$294.10$335.90
300/310340/350Aug 21$5.57$4.431.26$304.43$345.57
290/300340/350Aug 21$4.55$5.450.83$295.45$344.55
310/320350/360Aug 21$4.20$5.800.72$315.80$354.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 28.41, cheapest $0.34)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Jul 17$0.98$9.029.20
$310.00$320.00$330.00Aug 21$1.10$8.908.09
$320.00$330.00$340.00Aug 21$1.35$8.656.41
$330.00$340.00$350.00Aug 21$1.35$8.656.41
$340.00$350.00$360.00Aug 21$1.95$8.054.13
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Jul 17$0.34$9.6628.41
$300.00$310.00$320.00Aug 21$0.58$9.4216.24
$290.00$300.00$310.00Aug 21$1.02$8.988.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.01, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Aug 21-$0.35$9.65
$310.00$320.001:2Jul 17-$1.05$8.95
$330.00$340.001:2Aug 21-$1.40$8.60
$320.00$330.001:2Aug 21-$4.55$5.45
$310.00$320.001:2Aug 21-$9.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$270.001:2Aug 21-$0.01$19.99
$310.00$300.001:2Aug 21-$0.11$9.89
$320.00$310.001:2Jul 17-$0.65$9.35
$310.00$300.001:2Jul 17-$0.66$9.34
$290.00$280.001:2Jul 17-$1.16$8.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.69%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$330.00Aug 21$8.800.470.7%2.69%3.42%1--
$340.00Aug 21$4.100.343.8%1.25%5.04%2--
$350.00Aug 21$1.500.206.8%0.46%7.30%2--
$330.00Jul 17$0.150.420.7%0.05%0.78%15155

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. 175 contracts (avg 394 vol/day, 175 traded recently)

NSC averages only 394 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 12-18 call last traded $31.50 on 07/10 (now $31.60/$35.00) — try a limit near $31.60. Also watch the $310.00 08-21 call last traded $19.90 on 07/09 (now $21.50/$24.90) — try a limit near $21.50; the $320.00 09-18 call last traded $17.90 on 07/10 (now $17.50/$20.60) — try a limit near $17.90. Most tradeable put: the $320.00 01-15 put last traded $23.00 on 06/05 (now $14.60/$18.90) — try a limit near $16.75.
CALLS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$0.15$3.90$2.03$2.75 07/10$0.68–$3.13$2.03155
$330.00Aug 21$8.80$12.00$10.40$9.20 07/10$3.30–$10.40$9.20--
$330.00Sep 18$11.30$14.60$12.95$13.08 07/10$4.58–$13.05$12.95482
$330.00Dec 18$19.40$23.00$21.20$18.02 07/09$9.05–$21.20$19.40--
$330.00Jan 15$21.20$25.00$23.10$20.10 07/09$10.50–$23.10$21.20--
$330.00Jan 21$43.50$48.50$46.00$44.60 07/10$30.75–$46.00$44.60--
$320.00Jul 17$8.60$11.10$9.85$9.72 07/10$1.35–$9.85$9.72168
$320.00Aug 21$14.50$18.00$16.25$11.24 07/01$5.45–$16.25$14.50272
$320.00Sep 18$17.50$20.60$19.05$17.90 07/10$7.20–$19.05$17.9065
$320.00Dec 18$24.80$28.50$26.65$18.50 06/29$12.35–$26.65$24.80--
$320.00Jan 15$27.10$30.50$28.80$23.20 07/07$13.85–$28.80$27.10--
$320.00Mar 19$30.50$34.50$32.50$26.53 05/20$17.65–$32.50$30.50--
$320.00Jun 17$36.00$40.50$38.25$32.25 06/05$23.50–$38.25$36.00--
$320.00Jan 21$49.00$53.50$51.25$43.00 06/11$35.25–$51.25$49.00--
$340.00Jul 17$0.00$0.30$0.15$0.25 07/10$0.15–$1.58$0.15116
$340.00Aug 21$4.10$7.70$5.90$3.50 07/10$1.73–$5.90$4.10--
$340.00Sep 18$7.00$9.70$8.35$6.90 07/09$2.45–$8.45$7.00225
$340.00Dec 18$14.30$18.30$16.30$11.11 07/01$6.50–$16.30$14.30--
$340.00Jan 15$17.50$20.00$18.75$15.05 07/06$7.75–$18.75$17.50--
$340.00Mar 19$20.00$24.00$22.00$10.10 06/18$10.90–$22.00$20.00--
$340.00Jun 17$25.50$29.80$27.65$25.00 07/07$16.25–$27.65$25.50--
$310.00Jul 17$16.90$20.40$18.65$10.60 07/09$4.40–$18.65$16.90201
$310.00Aug 21$21.50$24.90$23.20$19.90 07/09$8.85–$23.20$21.509
$310.00Sep 18$24.10$26.90$25.50$23.00 07/09$10.90–$25.50$24.10--
$310.00Dec 18$31.60$35.00$33.30$31.50 07/10$16.30–$33.30$31.6029
$310.00Jan 15$33.10$37.00$35.05$33.40 07/10$17.85–$35.05$33.40--
$310.00Mar 19$36.60$40.50$38.55$23.80 06/17$22.15–$38.55$36.60--
$310.00Jun 17$42.00$46.50$44.25$36.95 06/12$27.75–$44.25$42.00--
$310.00Jan 21$54.50$59.00$56.75$41.20 06/18$39.50–$56.75$54.50--
$350.00Jul 17$0.00$1.25$0.63$1.30 06/10$0.50–$1.25$0.63--
$350.00Aug 21$1.50$4.00$2.75$3.20 07/10$0.93–$3.15$2.75--
$350.00Sep 18$3.50$6.90$5.20$4.00 07/02$0.95–$5.20$4.00101
$350.00Dec 18$10.00$13.40$11.70$6.45 07/01$3.72–$11.70$10.00--
$350.00Jan 15$11.80$14.30$13.05$12.80 07/10$5.15–$13.30$12.80--
$300.00Jul 17$26.70$29.50$28.10$22.05 07/06$8.20–$28.10$26.70--
$300.00Aug 21$30.00$32.00$31.00$24.36 07/08$13.15–$31.00$30.00--
$300.00Sep 18$31.00$35.00$33.00$26.95 07/08$15.55–$33.20$31.00--
$300.00Dec 18$38.30$42.00$40.15$30.20 06/30$21.30–$40.15$38.30--
$300.00Jan 15$39.70$43.90$41.80$36.95 07/07$22.85–$41.80$39.70--
$300.00Mar 19$43.20$47.00$45.10$34.27 06/10$27.05–$45.10$43.20--
$360.00Jul 17$0.00$1.25$0.63$1.25 05/20$0.48–$1.13$0.63--
$360.00Aug 21$0.00$3.10$1.55$1.55 07/06$0.68–$1.80$1.55--
$360.00Sep 18$1.00$3.80$2.40$3.26 07/10$0.68–$2.53$2.4063
$360.00Dec 18$6.60$10.40$8.50$3.40 06/22$2.20–$8.50$6.60--
$360.00Mar 19$11.80$15.80$13.80$7.00 06/22$6.55–$13.80$11.80--
$360.00Jun 17$17.50$21.50$19.50$15.50 07/01$10.75–$19.50$17.50--
$290.00Jul 17$36.60$39.90$38.25$18.50 06/22$14.55–$38.25$36.60--
$290.00Sep 18$39.50$43.30$41.40$24.30 06/17$21.20–$41.60$39.50--
$290.00Jan 15$47.10$51.00$49.05$31.06 06/17$28.55–$49.05$47.10--
$290.00Jan 21$66.50$71.00$68.75$64.00 07/02$49.75–$68.75$66.50--
$370.00Sep 18$0.00$3.40$1.70$1.70 06/08$0.28–$2.08$1.70--
$370.00Dec 18$4.00$7.90$5.95$4.20 07/01$1.23–$5.95$4.20--
$370.00Jan 15$5.20$8.00$6.60$6.50 07/10$2.58–$6.95$6.50--
$370.00Jun 17$14.00$18.50$16.25$9.70 06/23$8.75–$16.25$14.00--
$280.00Dec 18$53.80$57.50$55.65$35.73 06/18$33.30–$55.65$53.80--
$280.00Jan 21$73.00$77.50$75.25$74.20 07/10$55.25–$75.25$74.20--
$380.00Dec 18$2.05$5.10$3.58$3.73 07/10$0.85–$3.60$3.58--
$270.00Sep 18$57.50$61.40$59.45$40.60 06/23$35.85–$59.55$57.50--
$390.00Dec 18$0.60$4.20$2.40$2.40 06/05$1.38–$2.65$2.40--
$390.00Jan 15$1.60$5.30$3.45$2.90 07/10$1.85–$3.45$2.90--
$390.00Mar 19$3.80$7.70$5.75$3.30 06/25$2.88–$5.75$3.80--
$260.00Sep 18$66.70$71.00$68.85$64.73 07/02$43.95–$69.00$66.70--
$260.00Jan 15$72.60$76.00$74.30$50.00 06/17$49.75–$74.30$72.60--
$400.00Jul 17$0.00$2.15$1.08$0.01 05/21$0.60–$1.08$0.01--
$400.00Dec 18$0.10$3.90$2.00$1.70 05/22$1.25–$2.00$1.70--
$400.00Jan 15$0.40$3.50$1.95$1.65 07/09$1.48–$2.20$1.65--
$400.00Mar 19$2.00$6.10$4.05$4.10 07/07$2.35–$4.05$4.05--
$400.00Jan 21$16.50$21.50$19.00$14.50 06/29$11.25–$19.00$16.50--
$250.00Jan 21$94.50$99.00$96.75$84.93 06/30$74.00–$96.75$94.50--
$410.00Jan 15$0.00$3.80$1.90$1.35 06/08$1.18–$1.95$1.35--
$410.00Mar 19$0.75$4.90$2.83$3.00 07/07$1.95–$3.10$2.83--
$420.00Mar 19$0.30$4.20$2.25$2.20 07/07$1.45–$2.60$2.20--
$230.00Jan 15$100.30$103.40$101.85$78.30 06/04$75.40–$101.85$100.30--
$430.00Dec 18$0.00$2.75$1.38$0.69 05/18$0.68–$1.43$0.69--
$430.00Jan 15$0.00$2.90$1.45$1.00 05/29$1.00–$1.53$1.00--
$430.00Mar 19$0.00$3.50$1.75$1.30 06/12$1.23–$2.28$1.30--
$430.00Jan 21$10.00$14.50$12.25$11.75 07/10$6.75–$12.25$11.75--
$220.00Jan 15$108.70$113.00$110.85$100.87 06/30$84.25–$110.85$108.70--
$440.00Sep 18$0.00$2.15$1.08$0.20 06/01$0.10–$1.08$0.20--
$440.00Mar 19$0.00$3.10$1.55$0.90 06/12$1.25–$1.98$0.90--
$450.00Jan 21$6.50$11.00$8.75$8.00 07/10$4.75–$8.75$8.0023
$470.00Jan 21$4.00$8.50$6.25$5.70 06/05$3.25–$6.25$5.70--
$170.00Jul 17$156.60$159.80$158.20$132.60 06/04$130.50–$158.20$156.60--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Jul 17$2.00$4.60$3.30$16.60 05/18$3.30–$30.50$3.30--
$330.00Dec 18$18.30$22.40$20.35$33.90 06/22$20.35–$36.40$20.35--
$320.00Jul 17$0.00$1.50$0.75$4.40 07/06$0.75–$21.45$0.75130
$320.00Aug 21$6.30$9.60$7.95$7.67 07/10$7.95–$24.75$7.67--
$320.00Sep 18$8.00$11.80$9.90$13.30 07/06$9.90–$26.30$9.90--
$320.00Jan 15$14.60$18.90$16.75$23.00 06/05$16.75–$30.50$16.7534
$320.00Mar 19$17.40$21.50$19.45$26.10 05/19$19.45–$33.10$19.45--
$320.00Jun 17$21.00$25.00$23.00$29.70 05/19$23.00–$36.75$23.00--
$320.00Jan 21$29.00$33.50$31.25$30.40 07/10$31.25–$43.75$30.40--
$340.00Jul 17$10.10$13.50$11.80$38.20 06/04$11.80–$40.15$11.80--
$340.00Dec 18$23.40$27.30$25.35$28.60 07/02$25.35–$43.85$25.35--
$340.00Jan 15$24.30$28.60$26.45$38.20 05/20$26.45–$44.95$26.45--
$340.00Jun 17$30.50$35.50$33.00$44.38 06/10$33.00–$49.25$33.00--
$310.00Jul 17$0.00$1.40$0.70$0.35 07/10$0.70–$13.80$0.35211
$310.00Aug 21$3.00$6.90$4.95$7.82 07/09$4.95–$18.25$4.95--
$310.00Sep 18$5.00$8.50$6.75$8.20 07/10$6.75–$20.10$6.75--
$310.00Jan 15$11.10$14.90$13.00$14.20 07/09$13.00–$24.70$13.00--
$310.00Mar 19$13.50$17.80$15.65$21.70 05/19$15.65–$27.55$15.65--
$310.00Jun 17$17.50$22.00$19.75$25.60 05/18$19.30–$31.25$19.75--
$310.00Jan 21$25.00$29.50$27.25$31.60 05/18$27.25–$38.50$27.25--
$350.00Jan 21$43.50$47.50$45.50$47.70 07/09$45.50–$62.00$45.50--
$300.00Jul 17$0.00$1.35$0.68$0.30 07/09$0.68–$8.00$0.30123
$300.00Aug 21$1.95$3.10$2.53$2.85 07/10$2.53–$12.60$2.533.1K
$300.00Sep 18$2.50$6.40$4.45$6.30 07/06$4.45–$14.90$4.45--
$300.00Dec 18$7.60$10.90$9.25$10.50 07/09$9.25–$18.60$9.25--
$300.00Jan 15$8.10$11.80$9.95$10.60 07/10$9.90–$19.55$9.95--
$300.00Jun 17$14.00$17.90$15.95$24.47 05/29$15.95–$26.50$15.95--
$290.00Jul 17$0.00$2.00$1.00$0.24 07/07$0.13–$4.45$0.2481
$290.00Aug 21$0.00$2.25$1.13$2.70 07/08$1.13–$8.60$1.13--
$290.00Sep 18$1.00$4.80$2.90$4.30 07/02$2.90–$10.55$2.90--
$290.00Jan 15$5.50$9.10$7.30$8.10 07/10$7.05–$15.20$7.30--
$290.00Jun 17$11.00$14.70$12.85$21.10 06/04$12.85–$22.25$12.85--
$370.00Jul 17$40.00$44.30$42.15$68.00 06/04$42.15–$70.25$42.15--
$280.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.10–$2.42$0.05--
$280.00Aug 21$0.00$1.60$0.80$2.00 07/06$0.80–$5.75$0.80--
$280.00Sep 18$0.05$4.00$2.03$3.20 07/06$2.03–$7.55$2.03--
$280.00Dec 18$3.30$6.50$4.90$6.30 07/09$4.85–$11.05$4.90--
$280.00Jan 15$3.60$6.90$5.25$5.85 07/10$5.25–$11.65$5.25--
$280.00Mar 19$5.90$9.70$7.80$11.60 06/25$7.80–$14.75$7.80--
$280.00Jan 21$15.00$19.50$17.25$18.00 07/06$17.10–$25.25$17.25--
$380.00Jul 17$50.00$54.30$52.15$78.00 06/04$52.15–$80.25$52.15--
$380.00Sep 18$51.00$55.20$53.10$78.00 06/22$53.10–$80.25$53.10--
$270.00Jul 17$0.00$2.15$1.08$0.80 06/24$0.05–$2.00$0.80--
$270.00Aug 21$0.00$1.15$0.57$1.56 07/01$0.57–$3.75$0.57--
$270.00Sep 18$0.00$2.95$1.48$2.30 07/06$1.48–$5.50$1.48--
$270.00Dec 18$2.15$4.90$3.53$7.80 06/17$3.38–$8.50$3.53--
$270.00Mar 19$4.10$8.20$6.15$10.80 06/17$6.10–$12.05$6.15--
$270.00Jun 17$6.70$9.90$8.30$9.50 07/07$8.30–$15.00$8.30--
$260.00Jul 17$0.00$2.15$1.08$1.38 06/22$0.90–$1.35$1.08--
$260.00Aug 21$0.00$2.50$1.25$2.40 06/23$1.08–$2.50$1.25--
$260.00Sep 18$0.00$3.10$1.55$1.50 07/08$1.55–$3.68$1.50--
$260.00Dec 18$1.10$4.00$2.55$2.45 07/10$2.55–$6.50$2.4581
$260.00Jan 15$1.00$4.40$2.70$3.20 07/07$2.38–$7.30$2.70--
$260.00Jan 21$10.00$14.20$12.10$13.10 07/07$12.10–$18.50$12.10--
$400.00Sep 18$70.70$74.80$72.75$98.00 06/22$72.75–$100.25$72.75--
$250.00Jul 17$0.00$2.15$1.08$1.23 06/22$0.60–$1.23$1.08--
$250.00Aug 21$0.00$2.35$1.18$1.40 06/23$0.78–$2.15$1.18--
$250.00Sep 18$0.00$2.75$1.38$1.06 07/02$0.78–$2.95$1.06--
$250.00Dec 18$0.10$3.90$2.00$3.40 06/25$2.00–$4.90$2.00--
$250.00Jan 15$0.15$3.50$1.83$1.95 07/02$1.55–$5.55$1.83208
$250.00Mar 19$1.50$5.40$3.45$6.10 06/05$3.45–$7.50$3.45--
$250.00Jan 21$8.00$12.50$10.25$10.90 07/07$10.25–$15.50$10.25--
$410.00Jul 17$80.00$84.30$82.15$107.90 06/04$82.15–$110.20$82.15--
$410.00Sep 18$80.60$84.80$82.70$108.00 06/22$82.70–$110.25$82.70--
$240.00Sep 18$0.00$2.50$1.25$0.50 07/02$0.30–$2.05$0.50--
$240.00Dec 18$0.00$3.30$1.65$1.90 07/02$1.65–$3.70$1.65--
$240.00Jan 21$6.50$11.00$8.75$9.90 07/01$8.65–$13.00$8.75--
$420.00Sep 18$90.70$94.70$92.70$118.00 06/22$92.70–$120.25$92.70--
$230.00Sep 18$0.00$2.35$1.18$1.37 06/17$1.13–$1.50$1.18--
$230.00Dec 18$0.00$2.90$1.45$1.55 07/02$1.45–$2.93$1.45--
$230.00Jan 15$0.00$1.05$0.53$2.00 07/06$0.53–$3.35$0.53--
$230.00Jun 17$1.20$5.50$3.35$6.50 05/29$3.33–$6.45$3.35--
$430.00Sep 18$100.70$104.70$102.70$128.00 06/22$102.70–$130.25$102.70--
$220.00Aug 21$0.00$2.15$1.08$0.58 07/10$0.57–$1.23$0.58--
$220.00Sep 18$0.00$2.25$1.13$1.33 05/18$0.50–$1.27$1.13--
$220.00Dec 18$0.00$2.90$1.45$1.50 06/25$1.38–$2.17$1.45--
$440.00Jul 17$110.00$114.30$112.15$138.00 06/04$112.15–$140.25$112.15--
$440.00Sep 18$110.70$114.70$112.70$138.50 06/22$112.70–$140.25$112.70--
$210.00Mar 19$0.00$3.20$1.60$2.20 06/25$1.60–$2.38$1.60--
$210.00Jun 17$0.00$4.30$2.15$4.00 05/13$2.10–$3.60$2.15--
$450.00Jul 17$120.00$124.30$122.15$148.00 06/04$122.15–$150.25$122.15--
$200.00Sep 18$0.00$2.15$1.08$0.96 05/18$0.60–$1.18$0.96--
$200.00Jan 15$0.00$2.65$1.33$1.30 05/14$1.25–$1.55$1.30--
$195.00Jun 17$0.00$1.90$0.95$2.30 06/22$0.90–$2.45$0.95--
$185.00Jul 17$0.00$2.15$1.08$0.21 07/07$1.08–$1.08$0.21--
$175.00Jul 17$0.00$2.15$1.08$0.18 07/07$0.10–$1.08$0.18--
$175.00Mar 19$0.00$2.35$1.18$0.20 06/05$1.18–$1.33$0.20--
$165.00Jul 17$0.00$2.15$1.08$0.12 07/07$1.08–$1.08$0.12--
$155.00Jul 17$0.00$0.20$0.10$0.13 07/09$0.10–$1.08$0.10--
$150.00Jul 17$0.00$2.00$1.00$0.23 07/07$0.60–$1.08$0.23--
$140.00Dec 18$0.00$2.15$1.08$0.15 07/10$1.08–$1.08$0.158
$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 245
Total Puts 87
Put/Call Ratio 0.36
Net Difference 158

Prior's Put/Call Breakdown

Total Calls 228
Total Puts 101
Put/Call Ratio 0.44
Net Difference 127

Prior 7-Day Put/Call Summary

Total Calls 1,170
Total Puts 3,670
Average Put/Call Ratio 1.61
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