Tour v346
NSC
NORFOLK SOUTHN CORP
$340.16 +0.62%
$343.60 (+1.01%)🌙
as of 07/17 07:05 PM
(7/16 18:48) ◀
|
Friday, July 17, 2026 (7:05pm)
January 2026
|
▶ (7/20 18:52)
◀ 7/17 19:05 ▶

Option Volume

Detail
ℹ
Current (07/17) 396
Calls: 309 (78%)
Puts: 87 (22%)
Prior (07/16) 396
Calls: 368 (93%)
Puts: 28 (7%)
Current vs Prior +0.00%
Calls: -16.03% (Calls)
Puts: +210.71% (Puts)
Prior 7-Day Total 5,147
Calls: 1,546 (30%)
Puts: 3,601 (70%)
Prior 7-Day Average 735
Calls: 220 (30%)
Puts: 514 (70%)
Current vs Prior 7-Day Avg -46.14%
Calls: +39.91%
Puts: -83.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $558.1K
Calls: $482.1K (86%)
Puts: $76.1K (14%)
Prior (07/16) $537.8K
Calls: $515.2K (96%)
Puts: $22.6K (4%)
Current vs Prior +3.78%
Calls: -6.42%
Puts: +236.29%
Prior 7-Day Total $3.05M
Calls: $1.54M (51%)
Puts: $1.51M (49%)
Prior 7-Day Average $435.7K
Calls: $220.6K (51%)
Puts: $215.1K (49%)
Current vs Prior 7-Day Avg +28.09%
Calls: +118.53%
Puts: -64.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.28
Prior (07/16) 0.08
Current vs Prior +270.04%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg -77.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 5,578
Calls: 1,998 (36%)
Puts: 3,580 (64%)
Prior (07/16) 2,838
Calls: 2,402 (85%)
Puts: 436 (15%)
Current vs Prior +96.55%
Prior 7-Day Total 24,692
Calls: 10,309 (42%)
Puts: 14,383 (58%)
Prior 7-Day Average 3,527
Calls: 1,472 (42%)
Puts: 2,054 (58%)
Current vs Prior 7-Day Avg +58.13%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.23% | 8.17%3.23% | 8.17%
Prior 3.25% | 8.21%3.25% | 8.21%
Current vs Prior +151.17% | +15.68%-0.80% | -0.44%
Prior 7-Day Avg 4.03% | 8.69%4.03% | 8.69%
Current vs 7-Day Avg +102.66% | +9.27%-19.96% | -5.95%
Prior 7-Day Eod 3.25% | 8.21%3.25% | 8.21%
Current vs 7-Day Eod +151.17% | +15.68%-0.80% | -0.44%
Sentiment BEARISHBULLISH

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 86% of dollar volume in calls ($482.1K) vs puts ($76.1K). Extreme bullish P/C ratio of 0.28 - heavy call buying (309 calls vs 87 puts). P/C ratio rising 270% - increased hedging/bearish positioning. Put-heavy open interest (3,580 puts vs 1,998 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 7 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1718.6022.20$20.4017.6%21.0079
$310.00Jul 1728.6032.20$30.4011.8%30.93152
$310.00Aug 2131.0034.30$32.6510.1%10.91--
$330.00Jul 178.6012.20$10.4034.6%300.86138
$320.00Aug 2122.5026.20$24.3515.2%80.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 170.002.20$1.10200.0%30.581

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 238, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2115.5019.00$17.2520.3%560.65698
$340.00Jul 170.152.60$1.38177.5%330.46105
$330.00Jul 178.6012.20$10.4034.6%300.86138
$350.00Aug 215.808.10$6.9533.1%150.3719
$360.00Aug 211.503.80$2.6586.8%150.209
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 210.652.65$1.65121.2%110.1210
$320.00Aug 212.506.00$4.2582.4%70.245
$330.00Aug 215.309.00$7.1551.7%70.36--
$300.00Aug 210.002.65$1.33199.2%50.093.1K
$320.00Jul 170.000.10$0.05200.0%30.01132

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 1555.9%, max 3558.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21926.9%25.3%3558.7%4152
$330.00Jul 17Aug 21415.9%26.5%1470.4%86836
$320.00Jul 17Aug 21356.5%27.5%1195.0%1079
$350.00Jul 17Aug 21191.6%27.7%591.7%2454
$340.00Jul 17Aug 21168.2%27.9%502.1%45248
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Jul 17Aug 21852.1%30.0%2743.4%73.2K
$290.00Jul 17Aug 21788.6%33.6%2244.9%5174
$320.00Jul 17Aug 21356.5%27.5%1195.0%10137
$340.00Jul 17Aug 21168.2%27.9%502.1%41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 49.00, avg 12.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Jul 17$1.35$8.65$1.356.41$341.35
$360.00$370.00Aug 21$1.50$8.50$1.505.67$361.50
$340.00$350.00Aug 21$4.10$5.90$4.101.44$344.10
$350.00$360.00Aug 21$4.30$5.70$4.301.33$354.30
$330.00$340.00Aug 21$6.20$3.80$6.200.61$336.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$290.00Jul 17$0.20$9.80$0.2049.00$299.80
$310.00$300.00Aug 21$0.32$9.68$0.3230.25$309.68
$300.00$290.00Aug 21$0.35$9.65$0.3527.57$299.65
$340.00$320.00Jul 17$1.05$18.95$1.0518.05$338.95
$320.00$310.00Aug 21$2.60$7.40$2.602.85$317.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 9.20, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 17$9.02$9.02$0.989.20$339.02
$310.00$320.00Aug 21$8.30$8.30$1.704.88$318.30
$320.00$330.00Aug 21$7.10$7.10$2.902.45$327.10
$330.00$340.00Aug 21$6.20$6.20$3.801.63$336.20
$350.00$360.00Aug 21$4.30$4.30$5.700.75$354.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Aug 21$4.10$4.10$5.900.69$335.90
$330.00$320.00Aug 21$2.90$2.90$7.100.41$327.10
$320.00$310.00Aug 21$2.60$2.60$7.400.35$317.40
$340.00$320.00Jul 17$1.05$1.05$18.950.06$338.95
$300.00$290.00Aug 21$0.35$0.35$9.650.04$299.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $5.12, cheapest $0.95)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$2.25926.9%25.3%
$320.00Jul 17Aug 21$3.95356.5%27.5%
$330.00Jul 17Aug 21$6.85415.9%26.5%
$350.00Jul 17Aug 21$6.92191.6%27.7%
$340.00Jul 17Aug 21$9.67168.2%27.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$0.95788.6%33.6%
$300.00Jul 17Aug 21$1.10852.1%30.0%
$320.00Jul 17Aug 21$4.20356.5%27.5%
$340.00Jul 17Aug 21$10.15168.2%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 0.73% of stock, avg 6.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Jul 17$1.38$1.10$2.48$337.52$342.480.73%
$320.00Jul 17$20.40$0.05$20.45$299.55$340.456.01%
$340.00Aug 21$11.05$11.25$22.30$317.70$362.306.56%
$330.00Aug 21$17.25$7.15$24.40$305.60$354.407.17%
$320.00Aug 21$24.35$4.25$28.60$291.40$348.608.41%
$310.00Aug 21$32.65$1.65$34.30$275.70$344.3010.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.73% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$300.00Aug 21$1.15$1.33$2.48$297.52$372.48
$380.00$300.00Aug 21$1.27$1.33$2.60$297.40$382.60
$370.00$310.00Aug 21$1.15$1.65$2.80$307.20$372.80
$380.00$310.00Aug 21$1.27$1.65$2.92$307.08$382.92
$360.00$300.00Aug 21$2.65$1.33$3.98$296.02$363.98
$360.00$310.00Aug 21$2.65$1.65$4.30$305.70$364.30
$370.00$320.00Aug 21$1.15$4.25$5.40$314.60$375.40
$380.00$320.00Aug 21$1.27$4.25$5.52$314.48$385.52
$360.00$320.00Aug 21$2.65$4.25$6.90$313.10$366.90
$350.00$300.00Aug 21$6.95$1.33$8.28$291.72$358.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 11.82, avg credit $5.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
290/300330/340Jul 17$9.22$0.7811.82$290.78$339.22
310/320330/340Aug 21$8.80$1.207.33$311.20$338.80
290/300310/320Aug 21$8.65$1.356.41$291.35$318.65
330/340350/360Aug 21$8.40$1.605.25$331.60$358.40
290/300320/330Aug 21$7.45$2.552.92$292.55$327.45
300/310320/330Aug 21$7.42$2.582.88$302.58$327.42
320/330350/360Aug 21$7.20$2.802.57$322.80$357.20
320/330340/350Aug 21$7.00$3.002.33$323.00$347.00
310/320350/360Aug 21$6.90$3.102.23$313.10$356.90
310/320340/350Aug 21$6.70$3.302.03$313.30$346.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.90$9.1010.11
$320.00$330.00$340.00Jul 17$0.98$9.029.20
$310.00$320.00$330.00Aug 21$1.20$8.807.33
$360.00$370.00$380.00Aug 21$1.62$8.385.17
$330.00$340.00$350.00Aug 21$2.10$7.903.76
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.30$9.7032.33
$300.00$320.00$340.00Jul 17$1.23$18.7715.26
$320.00$330.00$340.00Aug 21$1.20$8.807.33
$300.00$310.00$320.00Aug 21$2.28$7.723.39

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 $-0.41, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Jul 17-$0.40$9.60
$370.00$380.001:2Aug 21-$1.39$8.61
$340.00$350.001:2Aug 21-$2.85$7.15
$330.00$340.001:2Aug 21-$4.85$5.15
$360.00$370.001:2Aug 21$0.35$9.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Jul 17-$0.41$19.59
$300.00$290.001:2Aug 21-$0.63$9.37
$310.00$300.001:2Aug 21-$1.01$8.99
$330.00$320.001:2Aug 21-$1.35$8.65
$340.00$330.001:2Aug 21-$3.05$6.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.71%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$5.800.372.9%1.71%4.60%1519
$360.00Aug 21$1.500.205.8%0.44%6.27%159

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. 181 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 $320.00 12-18 call last traded $18.50 on 06/29 (now $32.50/$35.10) — try a limit near $32.50. Also watch the $310.00 07-17 call last traded $10.60 on 07/09 (now $28.60/$32.20) — try a limit near $28.60; the $370.00 06-17 call last traded $9.70 on 06/23 (now $19.00/$22.30) — try a limit near $19.00. Most tradeable put: the $350.00 01-21 put last traded $47.70 on 07/09 (now $38.00/$42.50) — try a limit near $40.25.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Jul 17$0.15$2.60$1.38$0.25 07/10$0.10–$1.65$0.25105
$340.00Aug 21$9.50$12.60$11.05$3.50 07/10$1.73–$11.05$9.50143
$340.00Sep 18$12.50$15.70$14.10$6.90 07/09$2.45–$14.10$12.50225
$340.00Dec 18$20.00$24.00$22.00$11.11 07/01$6.50–$22.00$20.00--
$340.00Jan 15$22.30$26.40$24.35$15.05 07/06$7.75–$24.35$22.30--
$340.00Mar 19$26.80$30.50$28.65$10.10 06/18$11.15–$28.65$26.80--
$340.00Jun 17$32.50$36.00$34.25$25.00 07/07$16.25–$34.25$32.50--
$340.00Jan 21$46.00$51.00$48.50--$48.50–$48.50—$46.001
$350.00Jul 17$0.00$0.05$0.03$1.30 06/10$0.03–$1.15$0.0335
$350.00Aug 21$5.80$8.10$6.95$3.20 07/10$0.93–$6.95$5.8019
$350.00Sep 18$7.50$10.30$8.90$4.00 07/02$0.95–$8.90$7.50122
$350.00Dec 18$15.10$19.00$17.05$6.45 07/01$3.72–$17.05$15.10--
$350.00Jan 15$17.30$21.30$19.30$12.80 07/10$5.15–$19.30$17.30--
$350.00Jun 17$27.50$30.90$29.20--$29.20–$29.20—$27.5020
$330.00Jul 17$8.60$12.20$10.40$2.75 07/10$0.68–$10.40$8.60138
$330.00Aug 21$15.50$19.00$17.25$9.20 07/10$3.30–$17.25$15.50698
$330.00Sep 18$18.50$21.00$19.75$13.08 07/10$4.58–$19.75$18.50--
$330.00Dec 18$25.50$28.70$27.10$18.02 07/09$9.05–$27.10$25.50--
$330.00Jan 15$27.80$31.90$29.85$20.10 07/09$10.60–$29.85$27.80--
$330.00Jan 21$51.50$56.00$53.75$44.60 07/10$30.75–$53.75$51.50--
$360.00Jul 17$0.00$2.15$1.08$1.25 05/20$0.48–$1.10$1.08--
$360.00Aug 21$1.50$3.80$2.65$1.55 07/06$0.68–$2.65$1.559
$360.00Sep 18$4.00$6.60$5.30$3.26 07/10$0.68–$5.30$4.00--
$360.00Dec 18$10.70$14.80$12.75$3.40 06/22$2.20–$12.75$10.7029
$360.00Mar 19$17.20$21.00$19.10$7.00 06/22$6.60–$19.10$17.20--
$360.00Jun 17$23.00$26.40$24.70$15.50 07/01$10.75–$24.70$23.00--
$320.00Jul 17$18.60$22.20$20.40$9.72 07/10$1.35–$20.40$18.6079
$320.00Aug 21$22.50$26.20$24.35$11.24 07/01$5.45–$24.35$22.50--
$320.00Sep 18$25.50$28.00$26.75$17.90 07/10$7.20–$26.75$25.50--
$320.00Dec 18$32.50$35.10$33.80$18.50 06/29$12.35–$33.80$32.5041
$320.00Jan 15$34.10$38.20$36.15$23.20 07/07$13.85–$36.15$34.10--
$320.00Mar 19$38.20$42.50$40.35$26.53 05/20$17.75–$40.35$38.20--
$320.00Jun 17$44.00$48.50$46.25$32.25 06/05$23.50–$46.25$44.00--
$320.00Jan 21$57.00$62.00$59.50$43.00 06/11$35.25–$59.50$57.00--
$370.00Sep 18$1.50$4.10$2.80$1.70 06/08$0.28–$2.80$1.70--
$370.00Dec 18$7.00$10.40$8.70$4.20 07/01$1.23–$8.70$7.0030
$370.00Jan 15$8.50$12.10$10.30$6.50 07/10$2.58–$10.30$8.50--
$370.00Jun 17$19.00$22.30$20.65$9.70 06/23$9.05–$20.65$19.0064
$370.00Aug 21$0.00$2.30$1.15--$1.15–$1.15—--1
$310.00Jul 17$28.60$32.20$30.40$10.60 07/09$4.45–$30.40$28.60152
$310.00Aug 21$31.00$34.30$32.65$19.90 07/09$8.85–$32.65$31.00--
$310.00Sep 18$33.00$36.50$34.75$23.00 07/09$11.10–$34.75$33.00--
$310.00Dec 18$39.50$43.10$41.30$31.50 07/10$16.30–$41.30$39.50--
$310.00Jan 15$41.50$44.90$43.20$33.40 07/10$18.05–$43.20$41.50--
$310.00Mar 19$45.20$49.00$47.10$23.80 06/17$22.15–$47.10$45.20--
$310.00Jun 17$50.50$55.00$52.75$36.95 06/12$27.75–$52.75$50.50--
$310.00Jan 21$63.00$67.50$65.25$41.20 06/18$39.50–$65.25$63.00--
$380.00Dec 18$4.50$8.00$6.25$3.73 07/10$0.85–$6.25$4.50--
$300.00Jul 17$38.50$42.10$40.30$22.05 07/06$8.30–$40.30$38.50--
$300.00Aug 21$40.00$43.30$41.65$24.36 07/08$13.15–$41.65$40.00--
$300.00Sep 18$41.50$45.00$43.25$26.95 07/08$15.55–$43.25$41.50--
$300.00Dec 18$47.10$50.70$48.90$30.20 06/30$21.30–$48.90$47.10--
$300.00Jan 15$49.00$52.60$50.80$36.95 07/07$23.15–$50.80$49.00--
$300.00Mar 19$52.60$56.20$54.40$34.27 06/10$27.15–$54.40$52.60--
$390.00Dec 18$3.10$5.80$4.45$2.40 06/05$1.38–$4.45$3.1037
$390.00Jan 15$3.50$6.10$4.80$2.90 07/10$1.85–$4.80$3.50--
$390.00Mar 19$6.80$10.80$8.80$3.30 06/25$3.03–$8.80$6.80--
$290.00Jul 17$48.60$52.10$50.35$18.50 06/22$14.55–$50.35$48.60--
$290.00Sep 18$50.80$54.00$52.40$24.30 06/17$21.40–$52.40$50.80--
$290.00Jan 15$57.10$60.70$58.90$31.06 06/17$28.80–$58.90$57.10--
$290.00Jan 21$76.00$80.50$78.25$64.00 07/02$49.75–$78.25$76.00--
$400.00Jul 17$0.00$2.15$1.08$0.01 05/21$0.80–$1.08$0.01--
$400.00Dec 18$2.00$4.10$3.05$1.70 05/22$1.25–$3.05$2.00--
$400.00Jan 15$1.75$5.10$3.43$1.65 07/09$1.48–$3.43$1.75--
$400.00Mar 19$4.20$8.40$6.30$4.10 07/07$2.35–$6.30$4.20--
$400.00Jan 21$21.00$26.00$23.50$14.50 06/29$11.25–$23.50$21.00--
$280.00Dec 18$63.80$67.50$65.65$35.73 06/18$33.30–$65.65$63.80--
$280.00Jan 21$83.00$87.50$85.25$74.20 07/10$55.25–$85.25$83.00--
$410.00Jan 15$0.50$4.00$2.25$1.35 06/08$1.33–$2.25$1.35--
$410.00Mar 19$2.50$6.60$4.55$3.00 07/07$2.05–$4.55$3.00--
$270.00Sep 18$69.60$73.20$71.40$40.60 06/23$35.85–$71.40$69.60--
$420.00Mar 19$1.00$4.90$2.95$2.20 07/07$1.45–$2.95$2.20--
$260.00Sep 18$78.80$83.00$80.90$64.73 07/02$43.95–$80.90$78.80--
$260.00Jan 15$83.20$86.90$85.05$50.00 06/17$49.75–$85.05$83.20--
$430.00Dec 18$0.00$2.85$1.43$0.69 05/18$1.08–$1.43$0.69--
$430.00Jan 15$0.10$3.00$1.55$1.00 05/29$1.00–$1.55$1.00--
$430.00Mar 19$0.05$4.20$2.13$1.30 06/12$1.23–$2.13$1.30--
$430.00Jan 21$13.00$17.50$15.25$11.75 07/10$6.75–$15.25$13.00--
$250.00Jan 21$105.50$109.50$107.50$84.93 06/30$74.00–$107.50$105.50--
$440.00Sep 18$0.00$0.15$0.08$0.20 06/01$0.08–$1.08$0.08--
$440.00Mar 19$0.00$3.40$1.70$0.90 06/12$1.25–$1.80$0.90--
$450.00Jan 21$9.00$11.20$10.10$8.00 07/10$4.75–$10.10$9.0021
$230.00Jan 15$111.00$115.20$113.10$78.30 06/04$75.40–$113.10$111.00--
$220.00Jan 15$120.50$124.90$122.70$100.87 06/30$84.25–$122.70$120.50--
$220.00Jan 21$129.50$134.00$131.75--$131.75–$131.75—$129.5015
$470.00Jan 21$6.00$10.00$8.00$5.70 06/05$3.25–$8.00$6.00--
$210.00Jan 15$130.10$134.50$132.30--$132.30–$132.30—$130.1014
$170.00Jul 17$168.50$172.10$170.30$132.60 06/04$130.50–$170.30$168.50--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Jul 17$0.00$2.20$1.10$38.20 06/04$1.10–$40.15$1.101
$340.00Dec 18$17.00$20.60$18.80$28.60 07/02$18.80–$43.85$18.80--
$340.00Jan 15$18.00$21.90$19.95$38.20 05/20$19.95–$44.95$19.95--
$340.00Jun 17$25.00$29.00$27.00$44.38 06/10$27.00–$49.25$27.00--
$350.00Jan 21$38.00$42.50$40.25$47.70 07/09$40.25–$62.00$40.252
$330.00Jul 17$0.00$2.25$1.13$16.60 05/18$1.10–$30.50$1.13--
$330.00Dec 18$12.50$16.50$14.50$33.90 06/22$14.50–$36.40$14.50--
$330.00Jan 21$28.50$33.50$31.00--$31.00–$34.40$28.5011
$320.00Jul 17$0.00$0.10$0.05$4.40 07/06$0.05–$21.45$0.05132
$320.00Aug 21$2.50$6.00$4.25$7.67 07/10$4.25–$24.75$4.255
$320.00Sep 18$4.50$7.50$6.00$13.30 07/06$6.00–$26.30$6.00--
$320.00Jan 15$10.50$13.80$12.15$23.00 06/05$12.15–$30.50$12.15--
$320.00Mar 19$13.20$17.50$15.35$26.10 05/19$15.35–$33.10$15.35--
$320.00Jun 17$17.00$21.50$19.25$29.70 05/19$19.25–$36.75$19.25--
$320.00Jan 21$24.50$29.50$27.00$30.40 07/10$27.00–$43.75$27.00--
$370.00Jul 17$27.80$31.60$29.70$68.00 06/04$29.70–$70.25$29.70--
$310.00Jul 17$0.00$2.15$1.08$0.35 07/10$0.08–$13.80$0.35--
$310.00Aug 21$0.65$2.65$1.65$7.82 07/09$1.65–$18.25$1.6510
$310.00Sep 18$2.15$5.00$3.58$8.20 07/10$3.58–$19.85$3.58--
$310.00Jan 15$7.50$11.20$9.35$14.20 07/09$9.35–$24.40$9.35--
$310.00Mar 19$10.30$14.30$12.30$21.70 05/19$12.25–$27.55$12.30--
$310.00Jun 17$13.50$18.10$15.80$25.60 05/18$15.80–$31.25$15.80--
$310.00Jan 21$21.00$25.30$23.15$31.60 05/18$23.15–$38.50$23.15--
$380.00Jul 17$37.70$41.90$39.80$78.00 06/04$39.80–$80.25$39.80--
$380.00Sep 18$39.50$43.20$41.35$78.00 06/22$41.35–$80.25$41.35--
$300.00Jul 17$0.00$0.45$0.23$0.30 07/09$0.05–$7.70$0.23123
$300.00Aug 21$0.00$2.65$1.33$2.85 07/10$1.33–$12.60$1.333.1K
$300.00Sep 18$0.65$3.50$2.08$6.30 07/06$2.08–$14.90$2.08--
$300.00Dec 18$4.50$7.40$5.95$10.50 07/09$5.95–$18.45$5.95--
$300.00Jan 15$5.50$8.80$7.15$10.60 07/10$7.15–$19.40$7.15--
$300.00Jun 17$11.00$15.10$13.05$24.47 05/29$13.05–$26.50$13.05--
$290.00Jul 17$0.00$0.05$0.03$0.24 07/07$0.03–$4.45$0.0380
$290.00Aug 21$0.15$1.80$0.98$2.70 07/08$0.98–$8.60$0.9894
$290.00Sep 18$0.00$4.00$2.00$4.30 07/02$1.95–$10.55$2.00--
$290.00Jan 15$3.50$6.90$5.20$8.10 07/10$5.20–$15.20$5.20--
$290.00Jun 17$8.50$12.10$10.30$21.10 06/04$10.30–$22.25$10.30--
$400.00Sep 18$58.50$62.50$60.50$98.00 06/22$60.50–$100.25$60.50--
$280.00Jul 17$0.00$2.15$1.08$0.05 07/09$0.10–$2.05$0.05--
$280.00Aug 21$0.00$2.35$1.18$2.00 07/06$0.80–$5.75$1.18--
$280.00Sep 18$0.00$3.60$1.80$3.20 07/06$1.60–$7.55$1.80--
$280.00Dec 18$1.50$4.60$3.05$6.30 07/09$3.05–$10.85$3.05--
$280.00Jan 15$3.00$5.90$4.45$5.85 07/10$4.45–$11.65$4.45--
$280.00Mar 19$4.00$7.30$5.65$11.60 06/25$5.65–$14.75$5.65--
$280.00Jan 21$12.50$17.00$14.75$18.00 07/06$14.75–$25.25$14.75--
$410.00Jul 17$67.70$71.90$69.80$107.90 06/04$69.80–$110.20$69.80--
$410.00Sep 18$68.50$72.50$70.50$108.00 06/22$70.50–$110.25$70.50--
$270.00Jul 17$0.00$2.15$1.08$0.80 06/24$0.05–$1.78$0.80--
$270.00Aug 21$0.00$2.20$1.10$1.56 07/01$0.28–$3.75$1.10--
$270.00Sep 18$0.00$3.00$1.50$2.30 07/06$1.40–$5.50$1.50--
$270.00Dec 18$0.50$4.30$2.40$7.80 06/17$2.40–$8.50$2.40--
$270.00Mar 19$2.50$6.50$4.50$10.80 06/17$4.50–$11.85$4.50--
$270.00Jun 17$5.00$7.90$6.45$9.50 07/07$6.45–$15.00$6.45--
$420.00Sep 18$78.40$82.40$80.40$118.00 06/22$80.40–$120.25$80.40--
$260.00Jul 17$0.00$2.15$1.08$1.38 06/22$0.90–$1.35$1.08--
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$1.08–$2.50$1.08--
$260.00Sep 18$0.00$2.65$1.33$1.50 07/08$1.33–$3.60$1.33--
$260.00Dec 18$0.00$3.40$1.70$2.45 07/10$1.70–$6.50$1.70--
$260.00Jan 15$0.30$4.30$2.30$3.20 07/07$2.30–$7.30$2.30--
$260.00Jan 21$8.50$12.40$10.45$13.10 07/07$10.45–$18.50$10.45--
$430.00Sep 18$88.40$92.40$90.40$128.00 06/22$90.40–$130.25$90.40--
$250.00Jul 17$0.00$2.15$1.08$1.23 06/22$0.88–$1.23$1.08--
$250.00Aug 21$0.00$1.00$0.50$1.40 06/23$0.50–$2.15$0.50--
$250.00Sep 18$0.00$2.40$1.20$1.06 07/02$0.78–$2.95$1.06--
$250.00Dec 18$0.00$3.40$1.70$3.40 06/25$1.60–$4.90$1.70--
$250.00Jan 15$0.00$3.60$1.80$1.95 07/02$1.48–$5.20$1.80--
$250.00Mar 19$0.50$4.70$2.60$6.10 06/05$2.50–$7.50$2.60--
$250.00Jan 21$6.50$11.00$8.75$10.90 07/07$8.60–$15.50$8.75--
$440.00Jul 17$97.70$101.90$99.80$138.00 06/04$99.80–$140.25$99.80--
$440.00Sep 18$98.40$102.40$100.40$138.50 06/22$100.40–$140.25$100.40--
$240.00Sep 18$0.00$2.15$1.08$0.50 07/02$0.30–$1.98$0.50--
$240.00Dec 18$0.00$3.10$1.55$1.90 07/02$1.50–$3.53$1.55--
$240.00Jan 21$5.00$9.50$7.25$9.90 07/01$7.25–$13.00$7.25--
$450.00Jul 17$107.70$111.90$109.80$148.00 06/04$109.80–$150.25$109.80--
$230.00Sep 18$0.00$2.20$1.10$1.37 06/17$0.60–$1.50$1.10--
$230.00Dec 18$0.00$2.75$1.38$1.55 07/02$1.30–$2.78$1.38--
$230.00Jan 15$0.00$2.85$1.43$2.00 07/06$0.53–$3.15$1.43--
$230.00Jun 17$0.50$4.70$2.60$6.50 05/29$2.55–$6.45$2.60--
$220.00Aug 21$0.00$2.15$1.08$0.58 07/10$0.48–$1.23$0.58--
$220.00Sep 18$0.00$2.00$1.00$1.33 05/18$0.50–$1.20$1.00--
$220.00Dec 18$0.00$2.55$1.27$1.50 06/25$1.27–$2.17$1.27--
$210.00Mar 19$0.00$2.85$1.43$2.20 06/25$1.35–$2.35$1.43--
$210.00Jun 17$0.00$4.10$2.05$4.00 05/13$2.00–$3.60$2.05--
$200.00Sep 18$0.00$2.15$1.08$0.96 05/18$0.60–$1.18$0.96--
$200.00Jan 15$0.00$2.35$1.18$1.30 05/14$1.18–$1.55$1.18--
$195.00Jun 17$0.00$3.90$1.95$2.30 06/22$0.75–$2.45$1.95--
$185.00Jul 17$0.00$1.20$0.60$0.21 07/07$0.60–$1.08$0.21--
$175.00Jul 17$0.00$0.20$0.10$0.18 07/07$0.10–$1.08$0.10--
$175.00Mar 19$0.00$2.35$1.18$0.20 06/05$1.15–$1.33$0.20--
$165.00Jul 17$0.00$2.15$1.08$0.12 07/07$0.10–$1.08$0.12--
$155.00Jul 17$0.00$1.20$0.60$0.13 07/09$0.10–$1.08$0.136
$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$0.15--
$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 309
Total Puts 87
Put/Call Ratio 0.28
Net Difference 222

Prior's Put/Call Breakdown

Total Calls 368
Total Puts 28
Put/Call Ratio 0.08
Net Difference 340

Prior 7-Day Put/Call Summary

Total Calls 1,546
Total Puts 3,601
Average Put/Call Ratio 1.24
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