Tour v366
NSC
NORFOLK SOUTHN CORP
$334.97 -1.53%
$334.03 (-0.28%)🌙
as of 07/20 06:52 PM
(7/17 19:05) ◀
|
Monday, July 20, 2026 (6:52pm)
January 2026
|
▶ (7/21 18:51)
◀ 7/20 18:52 ▶

Option Volume

Detail
ℹ
Current (07/20) 311
Calls: 233 (75%)
Puts: 78 (25%)
Prior (07/17) 396
Calls: 309 (78%)
Puts: 87 (22%)
Current vs Prior -21.46%
Calls: -24.60% (Calls)
Puts: -10.34% (Puts)
Prior 7-Day Total 5,499
Calls: 1,826 (33%)
Puts: 3,673 (67%)
Prior 7-Day Average 785
Calls: 260 (33%)
Puts: 524 (67%)
Current vs Prior 7-Day Avg -60.41%
Calls: -10.68%
Puts: -85.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $462.9K
Calls: $384.6K (83%)
Puts: $78.3K (17%)
Prior (07/17) $558.1K
Calls: $482.1K (86%)
Puts: $76.1K (14%)
Current vs Prior -17.06%
Calls: -20.21%
Puts: +2.93%
Prior 7-Day Total $3.58M
Calls: $2.01M (56%)
Puts: $1.57M (44%)
Prior 7-Day Average $511.6K
Calls: $287.1K (56%)
Puts: $224.5K (44%)
Current vs Prior 7-Day Avg -9.51%
Calls: +33.97%
Puts: -65.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.33
Prior (07/17) 0.28
Current vs Prior +18.90%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -72.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 1,724
Calls: 1,543 (90%)
Puts: 181 (10%)
Prior (07/17) 5,578
Calls: 1,998 (36%)
Puts: 3,580 (64%)
Current vs Prior -69.09%
Prior 7-Day Total 29,692
Calls: 11,733 (40%)
Puts: 17,959 (60%)
Prior 7-Day Average 4,241
Calls: 1,676 (40%)
Puts: 2,565 (60%)
Current vs Prior 7-Day Avg -59.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.24% | 9.52%
Prior 8.17% | 9.50%
Current vs Prior +0.82% | +0.29%
Prior 7-Day Avg 4.46% | 8.78%
Current vs 7-Day Avg +84.67% | +8.52%
Prior 7-Day Eod 8.17% | 9.50%
Current vs 7-Day Eod +0.82% | +0.29%
Sentiment BEARISH

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 83% of dollar volume in calls ($384.6K) vs puts ($78.3K). Extreme bullish P/C ratio of 0.33 - heavy call buying (233 calls vs 78 puts). Call-heavy open interest (1,543 calls vs 181 puts) suggests bullish positioning. Declining open interest (down 69%) indicates positions being closed.

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 BULLISH
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 0.64, highest 0.71)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2118.5022.00$20.2517.3%120.71--
$330.00Aug 2112.7015.40$14.0519.2%1270.58700
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2118.4021.40$19.9015.1%20.69--
$340.00Aug 2111.9015.20$13.5524.4%10.561

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 180, top 127)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2112.7015.40$14.0519.2%1270.58700
$320.00Aug 2118.5022.00$20.2517.3%120.71--
$340.00Aug 217.1010.40$8.7537.7%120.44--
$350.00Aug 214.106.60$5.3546.7%120.3129
$360.00Aug 211.853.30$2.5856.2%30.1820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 217.0010.30$8.6538.2%40.42--
$310.00Aug 211.653.80$2.7279.0%30.1715
$320.00Aug 214.006.90$5.4553.2%20.29--
$350.00Aug 2118.4021.40$19.9015.1%20.69--
$300.00Aug 210.003.10$1.55200.0%10.10--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.55, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Aug 21$1.33$8.67$1.336.52$361.33
$350.00$360.00Aug 21$2.77$7.23$2.772.61$352.77
$340.00$350.00Aug 21$3.40$6.60$3.401.94$343.40
$330.00$340.00Aug 21$5.30$4.70$5.300.89$335.30
$320.00$330.00Aug 21$6.20$3.80$6.200.61$326.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Aug 21$1.17$8.83$1.177.55$308.83
$320.00$310.00Aug 21$2.73$7.27$2.732.66$317.27
$330.00$320.00Aug 21$3.20$6.80$3.202.12$326.80
$340.00$330.00Aug 21$4.90$5.10$4.901.04$335.10
$350.00$340.00Aug 21$6.35$3.65$6.350.57$343.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.74, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Aug 21$6.20$6.20$3.801.63$326.20
$330.00$340.00Aug 21$5.30$5.30$4.701.13$335.30
$340.00$350.00Aug 21$3.40$3.40$6.600.52$343.40
$350.00$360.00Aug 21$2.77$2.77$7.230.38$352.77
$360.00$370.00Aug 21$1.33$1.33$8.670.15$361.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Aug 21$6.35$6.35$3.651.74$343.65
$340.00$330.00Aug 21$4.90$4.90$5.100.96$335.10
$330.00$320.00Aug 21$3.20$3.20$6.800.47$326.80
$320.00$310.00Aug 21$2.73$2.73$7.270.38$317.27
$310.00$300.00Aug 21$1.17$1.17$8.830.13$308.83

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.66% of stock, avg 7.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$8.75$13.55$22.30$317.70$362.306.66%
$330.00Aug 21$14.05$8.65$22.70$307.30$352.706.78%
$350.00Aug 21$5.35$19.90$25.25$324.75$375.257.54%
$320.00Aug 21$20.25$5.45$25.70$294.30$345.707.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.84% of stock, avg 2.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$300.00Aug 21$1.25$1.55$2.80$297.20$372.80
$370.00$310.00Aug 21$1.25$2.72$3.97$306.03$373.97
$360.00$300.00Aug 21$2.58$1.55$4.13$295.87$364.13
$360.00$310.00Aug 21$2.58$2.72$5.30$304.70$365.30
$370.00$320.00Aug 21$1.25$5.45$6.70$313.30$376.70
$350.00$300.00Aug 21$5.35$1.55$6.90$293.10$356.90
$360.00$320.00Aug 21$2.58$5.45$8.03$311.97$368.03
$350.00$310.00Aug 21$5.35$2.72$8.07$301.93$358.07
$370.00$330.00Aug 21$1.25$8.65$9.90$320.10$379.90
$340.00$300.00Aug 21$8.75$1.55$10.30$289.70$350.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 4.08, avg credit $5.82)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
310/320330/340Aug 21$8.03$1.974.08$311.97$338.03
340/350360/370Aug 21$7.68$2.323.31$342.32$367.68
330/340350/360Aug 21$7.67$2.333.29$332.33$357.67
300/310320/330Aug 21$7.37$2.632.80$302.63$327.37
320/330340/350Aug 21$6.60$3.401.94$323.40$346.60
300/310330/340Aug 21$6.47$3.531.83$303.53$336.47
330/340360/370Aug 21$6.23$3.771.65$333.77$366.23
310/320340/350Aug 21$6.13$3.871.58$313.87$346.13
320/330350/360Aug 21$5.97$4.031.48$324.03$355.97
310/320350/360Aug 21$5.50$4.501.22$314.50$355.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 20.28, cheapest $0.47)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Aug 21$0.63$9.3714.87
$320.00$330.00$340.00Aug 21$0.90$9.1010.11
$350.00$360.00$370.00Aug 21$1.44$8.565.94
$330.00$340.00$350.00Aug 21$1.90$8.104.26
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Aug 21$0.47$9.5320.28
$330.00$340.00$350.00Aug 21$1.45$8.555.90
$300.00$310.00$320.00Aug 21$1.56$8.445.41
$320.00$330.00$340.00Aug 21$1.70$8.304.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.38, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Aug 21-$1.95$8.05
$330.00$340.001:2Aug 21-$3.45$6.55
$320.00$330.001:2Aug 21-$7.85$2.15
$360.00$370.001:2Aug 21$0.08$9.92
$350.00$360.001:2Aug 21$0.19$9.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$0.38$9.62
$330.00$320.001:2Aug 21-$2.25$7.75
$340.00$330.001:2Aug 21-$3.75$6.25
$350.00$340.001:2Aug 21-$7.20$2.80
$320.00$310.001:2Aug 21$0.01$9.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.12%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Aug 21$7.100.441.5%2.12%3.62%12--
$350.00Aug 21$4.100.314.5%1.22%5.71%1229
$360.00Aug 21$1.850.187.5%0.55%8.02%320

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. 179 contracts (avg 399 vol/day, 179 traded recently)

NSC averages only 399 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 01-21 call last traded $43.00 on 06/11 (now $53.50/$57.50) — try a limit near $53.50. Also watch the $330.00 09-18 call last traded $19.39 on 07/16 (now $15.60/$17.60) — try a limit near $16.60; the $330.00 12-18 call last traded $27.50 on 07/17 (now $22.00/$25.80) — try a limit near $23.90. Most tradeable put: the $330.00 01-21 put last traded $30.60 on 07/17 (now $30.50/$34.00) — try a limit near $30.60.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$12.70$15.40$14.05$17.40 07/17$3.33–$17.25$14.05700
$330.00Sep 18$15.60$17.60$16.60$19.39 07/16$4.85–$19.75$16.60502
$330.00Dec 18$22.00$25.80$23.90$27.50 07/17$9.05–$27.10$23.90115
$330.00Jan 15$24.70$28.00$26.35$20.10 07/09$10.60–$29.85$24.70--
$330.00Jan 21$48.00$51.50$49.75$44.60 07/10$32.75–$53.75$48.00--
$340.00Aug 21$7.10$10.40$8.75$11.50 07/17$1.73–$11.05$8.75--
$340.00Sep 18$10.00$12.20$11.10$14.75 07/17$2.45–$14.10$11.10--
$340.00Dec 18$17.10$19.90$18.50$21.47 07/17$6.50–$22.00$18.50--
$340.00Jan 15$19.20$23.00$21.10$25.10 07/17$7.75–$24.35$21.10--
$340.00Mar 19$23.90$27.00$25.45$29.20 07/17$11.60–$28.65$25.45--
$340.00Jun 17$30.50$33.50$32.00$25.00 07/07$17.25–$34.25$30.50--
$340.00Jan 21$43.00$47.00$45.00$48.00 07/17$28.75–$48.50$45.00--
$320.00Aug 21$18.50$22.00$20.25$24.15 07/17$5.80–$24.35$20.25--
$320.00Sep 18$21.60$24.00$22.80$25.40 07/16$7.65–$26.75$22.80--
$320.00Dec 18$28.10$31.80$29.95$35.25 07/17$12.80–$33.80$29.95--
$320.00Jan 15$30.80$34.50$32.65$23.20 07/07$14.25–$36.15$30.80--
$320.00Mar 19$35.20$38.70$36.95$26.53 05/20$18.55–$40.35$35.20--
$320.00Jun 17$40.50$44.50$42.50$32.25 06/05$24.75–$46.25$40.50--
$320.00Jan 21$53.50$57.50$55.50$43.00 06/11$37.00–$59.50$53.5053
$350.00Aug 21$4.10$6.60$5.35$6.62 07/17$0.93–$6.95$5.3529
$350.00Sep 18$6.00$7.40$6.70$10.20 07/17$0.95–$8.90$6.70--
$350.00Dec 18$12.00$15.00$13.50$16.55 07/17$3.72–$17.05$13.50--
$350.00Jan 15$14.30$17.40$15.85$18.55 07/17$5.15–$19.30$15.85122
$350.00Jun 17$25.90$28.90$27.40$30.00 07/17$14.25–$29.20$27.40--
$350.00Jan 21$38.00$42.40$40.20$42.44 07/17$25.00–$43.25$40.20--
$310.00Aug 21$27.20$29.70$28.45$34.42 07/17$9.65–$32.65$28.45--
$310.00Sep 18$29.50$31.30$30.40$32.96 07/16$12.20–$34.75$30.40--
$310.00Dec 18$35.00$38.70$36.85$32.90 07/13$17.15–$41.30$35.00--
$310.00Jan 15$37.50$41.00$39.25$33.40 07/10$19.05–$43.20$37.50--
$310.00Mar 19$41.70$45.50$43.60$23.80 06/17$23.00–$47.10$41.70--
$310.00Jun 17$46.50$51.00$48.75$36.95 06/12$29.25–$52.75$46.50--
$310.00Jan 21$59.00$63.00$61.00$41.20 06/18$41.50–$65.25$59.00--
$360.00Aug 21$1.85$3.30$2.58$3.30 07/17$0.68–$2.65$2.5820
$360.00Sep 18$3.90$4.90$4.40$5.87 07/17$0.68–$5.30$4.40--
$360.00Dec 18$9.60$11.10$10.35$13.10 07/17$2.20–$12.75$10.35--
$360.00Jan 15$10.10$13.60$11.85$15.10 07/17$4.13–$14.60$11.85--
$360.00Mar 19$14.70$18.50$16.60$7.00 06/22$7.00–$19.10$14.70--
$360.00Jun 17$21.10$25.00$23.05$15.50 07/01$11.75–$24.70$21.10--
$360.00Jan 21$33.50$38.00$35.75$34.50 07/16$22.00–$38.75$34.50--
$300.00Aug 21$35.60$38.30$36.95$39.85 07/16$14.65–$41.65$36.95--
$300.00Sep 18$37.00$40.30$38.65$26.95 07/08$17.25–$43.25$37.00--
$300.00Dec 18$42.50$46.10$44.30$30.20 06/30$22.45–$48.90$42.50--
$300.00Jan 15$44.80$48.40$46.60$50.62 07/17$23.90–$50.80$46.60--
$300.00Mar 19$48.40$52.00$50.20$34.27 06/10$28.05–$54.40$48.40--
$370.00Aug 21$0.00$2.50$1.25$1.05 07/17$0.63–$1.40$1.05--
$370.00Sep 18$1.55$2.15$1.85$2.90 07/17$0.28–$2.80$1.85--
$370.00Dec 18$6.00$8.10$7.05$9.20 07/17$1.23–$8.70$7.05--
$370.00Jan 15$6.50$10.50$8.50$8.00 07/16$2.58–$10.30$8.00--
$370.00Jun 17$17.70$20.70$19.20$20.50 07/17$9.40–$20.65$19.20--
$290.00Sep 18$45.80$49.00$47.40$24.30 06/17$23.25–$52.40$45.80--
$290.00Jan 15$52.70$56.00$54.35$31.06 06/17$29.85–$58.90$52.70--
$290.00Mar 19$55.90$59.50$57.70$62.58 07/17$33.90–$62.00$57.70--
$290.00Jan 21$71.50$75.50$73.50$64.00 07/02$51.75–$78.25$71.50--
$380.00Aug 21$0.00$1.50$0.75$0.50 07/17$0.57–$1.27$0.50--
$380.00Sep 18$0.50$1.45$0.98$1.60 07/17$0.73–$1.70$0.98--
$380.00Dec 18$3.00$6.50$4.75$3.73 07/10$0.85–$6.25$3.73--
$380.00Jan 15$4.00$7.80$5.90$6.70 07/16$1.75–$7.60$5.90--
$380.00Mar 19$7.80$11.90$9.85$9.00 07/16$3.88–$11.70$9.00--
$380.00Jan 21$25.50$30.00$27.75$30.67 07/17$16.50–$30.50$27.75--
$280.00Sep 18$55.60$58.20$56.90$62.68 07/17$30.35–$61.60$56.90--
$280.00Dec 18$59.00$62.50$60.75$35.73 06/18$35.05–$65.65$59.00--
$280.00Jan 21$78.50$82.00$80.25$74.20 07/10$57.50–$85.25$78.50--
$390.00Sep 18$0.00$0.80$0.40$0.70 07/17$0.40–$1.35$0.40--
$390.00Dec 18$1.50$4.80$3.15$3.20 07/17$1.38–$4.45$3.15--
$390.00Jan 15$2.00$5.80$3.90$2.90 07/10$1.85–$4.80$2.90--
$390.00Mar 19$5.20$9.30$7.25$3.30 06/25$3.15–$8.80$5.20--
$270.00Sep 18$64.70$67.70$66.20$40.60 06/23$38.35–$71.40$64.70--
$400.00Aug 21$0.00$1.20$0.60$0.25 07/14$0.48–$1.10$0.25--
$400.00Sep 18$0.00$0.40$0.20$1.00 07/17$0.20–$1.23$0.20--
$400.00Dec 18$0.05$4.10$2.07$2.70 07/17$1.25–$3.05$2.07--
$400.00Jan 15$0.50$4.40$2.45$1.55 07/17$1.48–$3.43$1.55--
$400.00Mar 19$3.10$7.20$5.15$1.65 07/15$2.35–$6.30$3.10--
$400.00Jan 21$19.00$24.00$21.50$14.50 06/29$12.00–$23.50$19.00--
$260.00Sep 18$74.20$77.30$75.75$64.73 07/02$46.65–$80.90$74.20--
$260.00Jan 15$78.10$81.50$79.80$50.00 06/17$52.30–$85.05$78.10--
$260.00Jun 17$84.00$87.50$85.75$89.00 07/17$59.75–$90.50$85.75--
$410.00Dec 18$0.05$1.75$0.90$2.00 07/17$0.90–$1.80$0.90--
$410.00Jan 15$0.00$3.50$1.75$1.35 06/08$1.33–$2.25$1.35--
$410.00Mar 19$1.50$5.70$3.60$3.00 07/07$2.10–$4.55$3.00--
$250.00Jan 21$100.50$104.50$102.50$84.93 06/30$76.50–$107.50$100.50--
$420.00Jan 15$0.00$1.60$0.80$1.45 07/17$0.80–$1.90$0.80--
$420.00Mar 19$0.50$4.60$2.55$1.05 07/17$1.45–$2.95$1.05--
$420.00Jan 21$13.50$18.30$15.90$18.49 07/17$8.50–$17.75$15.90--
$430.00Jan 15$0.10$1.75$0.93$0.85 07/17$0.93–$1.55$0.852
$430.00Mar 19$0.00$3.60$1.80$1.30 06/12$1.23–$2.13$1.30--
$430.00Jan 21$11.50$16.00$13.75$11.75 07/10$7.00–$15.25$11.75--
$230.00Jan 15$106.00$109.70$107.85$78.30 06/04$78.10–$113.10$106.00--
$440.00Sep 18$0.00$2.20$1.10$0.20 06/01$0.08–$1.10$0.20--
$440.00Mar 19$0.00$3.20$1.60$0.90 06/12$1.25–$1.80$0.90--
$220.00Jan 15$115.50$119.70$117.60$100.87 06/30$87.35–$122.70$115.50--
$220.00Jan 21$125.00$128.50$126.75$131.00 07/17$98.25–$131.75$126.75--
$450.00Jan 21$7.50$12.50$10.00$11.10 07/17$5.00–$10.10$10.00--
$210.00Jan 15$125.10$129.40$127.25$132.00 07/17$96.45–$132.30$127.25--
$470.00Jan 21$5.00$9.50$7.25$5.70 06/05$3.50–$8.00$5.70--
$490.00Jan 21$3.00$7.00$5.00$6.00 07/17$5.00–$5.45$5.00--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$7.00$10.30$8.65$6.96 07/17$7.15–$29.95$7.00--
$330.00Sep 18$9.40$11.90$10.65$10.22 07/16$9.15–$30.45$10.22--
$330.00Dec 18$14.50$18.00$16.25$15.02 07/16$14.50–$33.60$15.02--
$330.00Jan 15$15.60$19.30$17.45$16.50 07/17$15.50–$34.25$16.50--
$330.00Jan 21$30.50$34.00$32.25$30.60 07/17$31.00–$47.50$30.6017
$340.00Aug 21$11.90$15.20$13.55$11.03 07/17$11.25–$38.45$11.901
$340.00Dec 18$19.10$22.10$20.60$28.60 07/02$18.80–$41.10$20.60--
$340.00Jan 15$20.40$24.20$22.30$38.20 05/20$19.95–$41.65$22.30--
$340.00Mar 19$23.60$27.50$25.55$29.30 07/14$23.20–$43.95$25.55--
$340.00Jun 17$27.00$30.20$28.60$44.38 06/10$27.00–$47.00$28.60--
$340.00Jan 21$35.00$39.00$37.00$39.90 07/15$35.40–$53.50$37.00--
$320.00Aug 21$4.00$6.90$5.45$3.95 07/17$4.25–$22.25$4.00--
$320.00Sep 18$6.00$8.10$7.05$11.99 07/15$6.00–$23.45$7.056
$320.00Jan 15$11.50$15.30$13.40$12.70 07/17$12.15–$27.75$12.7056
$320.00Jan 21$26.00$29.50$27.75$30.40 07/10$27.00–$42.00$27.75--
$350.00Jan 21$40.00$44.50$42.25$39.80 07/17$40.25–$60.00$40.00--
$310.00Aug 21$1.65$3.80$2.72$2.50 07/17$1.65–$15.60$2.5015
$310.00Sep 18$3.80$5.50$4.65$7.60 07/14$3.58–$17.25$4.65--
$310.00Dec 18$7.50$11.10$9.30$8.75 07/16$8.25–$21.35$8.75--
$310.00Jan 15$8.50$12.10$10.30$14.20 07/09$9.35–$22.25$10.30--
$360.00Jan 15$31.60$35.70$33.65$29.65 07/17$30.50–$58.75$31.60--
$300.00Aug 21$0.00$3.10$1.55$1.50 07/17$1.33–$10.60$1.50--
$300.00Sep 18$2.25$3.80$3.03$3.22 07/16$2.08–$12.55$3.03--
$300.00Dec 18$5.00$7.70$6.35$10.50 07/09$5.95–$16.30$6.35--
$300.00Jan 15$6.00$9.60$7.80$9.80 07/14$7.15–$17.15$7.80--
$300.00Mar 19$9.50$11.80$10.65$9.20 07/17$9.70–$20.55$9.50--
$300.00Jun 17$12.00$16.00$14.00$24.47 05/29$13.05–$25.25$14.00--
$370.00Jan 15$38.50$42.30$40.40$35.95 07/17$37.15–$67.75$38.50--
$290.00Aug 21$0.00$1.60$0.80$0.60 07/17$0.80–$7.05$0.60--
$290.00Sep 18$1.30$2.45$1.88$4.30 07/02$1.88–$9.10$1.88--
$290.00Dec 18$4.10$5.80$4.95$4.90 07/17$4.20–$12.95$4.9015
$290.00Jan 15$4.00$7.60$5.80$8.10 07/10$5.20–$13.85$5.80--
$290.00Jun 17$9.50$13.40$11.45$21.10 06/04$10.30–$21.25$11.45--
$380.00Sep 18$44.50$48.00$46.25$78.00 06/22$41.35–$77.15$46.25--
$280.00Aug 21$0.00$2.35$1.18$1.15 07/15$0.80–$4.80$1.15--
$280.00Sep 18$0.65$3.30$1.98$1.47 07/16$1.60–$6.20$1.47--
$280.00Dec 18$1.50$4.80$3.15$3.60 07/17$3.05–$10.05$3.15--
$280.00Jan 15$3.00$5.80$4.40$5.85 07/10$4.40–$10.05$4.40--
$280.00Mar 19$4.50$8.30$6.40$11.60 06/25$5.65–$13.50$6.40--
$280.00Jan 21$13.50$16.40$14.95$18.00 07/06$14.75–$24.00$14.95--
$270.00Aug 21$0.00$2.20$1.10$0.35 07/14$0.28–$3.13$0.35--
$270.00Sep 18$0.00$2.85$1.43$2.30 07/06$1.40–$4.35$1.43--
$270.00Dec 18$0.50$4.40$2.45$7.80 06/17$2.40–$7.65$2.45--
$270.00Jan 15$1.50$4.90$3.20$4.20 07/15$2.55–$7.80$3.20--
$270.00Mar 19$3.00$6.10$4.55$10.80 06/17$4.50–$10.70$4.55--
$270.00Jun 17$5.50$9.00$7.25$9.50 07/07$6.45–$14.55$7.25--
$400.00Sep 18$63.50$67.80$65.65$98.00 06/22$60.50–$97.00$65.65--
$400.00Jan 21$71.00$76.00$73.50$72.60 07/16$69.75–$98.50$72.60--
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$1.08–$2.50$1.08--
$260.00Sep 18$0.05$1.30$0.68$1.50 07/08$0.68–$3.05$0.6871
$260.00Dec 18$0.05$3.90$1.98$1.90 07/17$1.70–$5.85$1.90--
$260.00Jan 15$0.50$2.90$1.70$2.37 07/17$1.70–$6.00$1.70--
$260.00Mar 19$2.05$5.10$3.58$4.90 07/15$3.35–$8.70$3.58--
$260.00Jan 21$9.00$13.00$11.00$13.10 07/07$10.45–$17.50$11.00--
$410.00Sep 18$73.50$77.80$75.65$108.00 06/22$70.50–$107.15$75.65--
$250.00Aug 21$0.00$0.95$0.48$1.40 06/23$0.48–$2.15$0.48--
$250.00Sep 18$0.00$0.40$0.20$1.06 07/02$0.20–$2.68$0.20--
$250.00Dec 18$0.00$3.50$1.75$1.89 07/13$1.60–$4.50$1.75--
$250.00Jan 15$0.00$3.70$1.85$1.45 07/16$1.48–$5.20$1.45--
$250.00Mar 19$1.00$4.50$2.75$6.10 06/05$2.50–$7.10$2.75--
$250.00Jan 21$7.00$11.00$9.00$10.90 07/07$8.60–$15.00$9.00--
$420.00Sep 18$83.60$87.70$85.65$118.00 06/22$80.40–$117.15$85.65--
$240.00Sep 18$0.00$2.30$1.15$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 15$0.00$3.20$1.60$1.45 07/13$1.20–$4.10$1.45--
$240.00Mar 19$0.05$4.00$2.03$2.70 07/15$1.90–$5.65$2.03--
$240.00Jan 21$5.50$9.50$7.50$9.90 07/01$7.25–$12.50$7.50--
$430.00Sep 18$93.50$97.60$95.55$128.00 06/22$90.40–$127.15$95.55--
$230.00Sep 18$0.00$0.30$0.15$1.37 06/17$0.15–$1.50$0.15--
$230.00Dec 18$0.00$2.85$1.43$1.55 07/02$1.30–$2.78$1.43--
$230.00Jan 15$0.00$2.90$1.45$2.00 07/06$0.53–$3.15$1.45--
$230.00Mar 19$0.00$3.50$1.75$2.05 07/15$1.75–$4.45$1.75--
$230.00Jun 17$0.50$4.70$2.60$6.50 05/29$2.55–$6.45$2.60--
$440.00Sep 18$103.50$107.70$105.60$138.50 06/22$100.40–$137.15$105.60--
$220.00Aug 21$0.00$2.15$1.08$1.08 07/13$0.48–$1.23$1.08--
$220.00Dec 18$0.00$2.65$1.33$1.50 06/25$1.27–$2.17$1.33--
$220.00Jun 17$0.00$4.30$2.15$2.00 07/16$2.15–$5.30$2.00--
$210.00Mar 19$0.00$2.90$1.45$2.20 06/25$1.35–$2.35$1.45--
$195.00Jun 17$0.00$3.80$1.90$2.30 06/22$0.75–$2.45$1.90--
$175.00Mar 19$0.00$2.40$1.20$1.65 07/17$1.15–$1.33$1.20--
$175.00Jun 17$0.00$0.70$0.35$1.95 07/17$0.35–$2.00$0.35--
$175.00Jan 21$0.00$4.20$2.10$2.00 07/15$2.10–$3.50$2.00--
$140.00Dec 18$0.00$2.15$1.08$0.20 07/13$1.08–$1.08$0.20--
$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 233
Total Puts 78
Put/Call Ratio 0.33
Net Difference 155

Prior's Put/Call Breakdown

Total Calls 309
Total Puts 87
Put/Call Ratio 0.28
Net Difference 222

Prior 7-Day Put/Call Summary

Total Calls 1,826
Total Puts 3,673
Average Put/Call Ratio 1.21
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