Tour v394
NSC
NORFOLK SOUTHN CORP
$348.55 +5.32%
$350.00 (+0.42%)🌙
as of 07/23 06:02 PM
(7/23 14:06) ◀
|
Thursday, July 23, 2026 (6:02pm)
January 2026
|
▶ (7/24 03:14)
◀ 7/23 18:02 ▶

Option Volume

Detail
ℹ
Current (07/23) 488
Calls: 361 (74%)
Puts: 127 (26%)
Prior (07/22) 301
Calls: 155 (51%)
Puts: 146 (49%)
Current vs Prior +62.13%
Calls: +132.90% (Calls)
Puts: -13.01% (Puts)
Prior 7-Day Total 1,894
Calls: 1,330 (70%)
Puts: 564 (30%)
Prior 7-Day Average 270
Calls: 190 (70%)
Puts: 80 (30%)
Current vs Prior 7-Day Avg +80.36%
Calls: +90.00%
Puts: +57.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $715.8K
Calls: $657.5K (92%)
Puts: $58.3K (8%)
Prior (07/22) $308.4K
Calls: $200.3K (65%)
Puts: $108.1K (35%)
Current vs Prior +132.08%
Calls: +228.19%
Puts: -46.04%
Prior 7-Day Total $2.30M
Calls: $1.86M (81%)
Puts: $440.2K (19%)
Prior 7-Day Average $328.0K
Calls: $265.1K (81%)
Puts: $62.9K (19%)
Current vs Prior 7-Day Avg +118.22%
Calls: +147.98%
Puts: -7.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.35
Prior (07/22) 0.94
Current vs Prior -62.65%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -46.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 14,895
Calls: 5,242 (35%)
Puts: 9,653 (65%)
Prior (07/22) 14,716
Calls: 5,176 (35%)
Puts: 9,540 (65%)
Current vs Prior +1.22%
Prior 7-Day Total 39,129
Calls: 15,584 (40%)
Puts: 23,545 (60%)
Prior 7-Day Average 5,589
Calls: 2,226 (40%)
Puts: 3,363 (60%)
Current vs Prior 7-Day Avg +166.46%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.94% | 9.17%
Prior 7.58% | 9.32%
Current vs Prior -8.46% | -1.67%
Prior 7-Day Avg 6.15% | 9.08%
Current vs 7-Day Avg +12.84% | +0.98%
Prior 7-Day Eod 7.58% | 9.32%
Current vs 7-Day Eod -8.46% | -1.67%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.80% | 20.16%
Calls: 21.40% | 19.58%
Puts: 24.19% | 20.74%
Prior 10.64% | 14.50%
Calls: 10.91% | 14.84%
Puts: 10.38% | 14.15%
Current vs Prior +114.29% | +39.03%
Prior 7-Day Avg 17.15% | 16.75%
Calls: 20.12% | 19.01%
Puts: 14.16% | 14.49%
Current vs 7-Day Avg +32.98% | +20.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($657.5K) vs puts ($58.3K). Massive premium surge with dollar volume up 132% vs prior. Dollar volume significantly above 7-day average (118% higher). Above-average activity with volume up 62% vs prior.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2137.5041.00$39.258.9%10.928
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.76, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2137.5041.00$39.258.9%10.928
$320.00Aug 2128.2031.20$29.7010.1%210.89283
$330.00Aug 2119.5023.30$21.4017.8%130.80693
$340.00Aug 2112.0015.70$13.8526.7%160.64166
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 218.5012.20$10.3535.7%70.532

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 186, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 216.5010.20$8.3544.3%260.4752
$360.00Aug 214.006.30$5.1544.7%260.3228
$320.00Aug 2128.2031.20$29.7010.1%210.89283
$340.00Aug 2112.0015.70$13.8526.7%160.64166
$330.00Aug 2119.5023.30$21.4017.8%130.80693
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.051.40$0.73184.9%430.04105
$350.00Aug 218.5012.20$10.3535.7%70.532
$320.00Aug 210.003.90$1.95200.0%60.1417
$330.00Aug 211.155.30$3.22128.9%60.2252
$340.00Aug 214.007.80$5.9064.4%50.362

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. 12 found (best R:R 57.82, avg 14.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$380.00$400.00Aug 21$0.52$19.48$0.5237.46$380.52
$370.00$380.00Aug 21$1.10$8.90$1.108.09$371.10
$350.00$360.00Aug 21$3.20$6.80$3.202.13$353.20
$360.00$370.00Aug 21$3.35$6.65$3.351.99$363.35
$340.00$350.00Aug 21$5.50$4.50$5.500.82$345.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Aug 21$0.17$9.83$0.1757.82$309.83
$320.00$310.00Aug 21$0.35$9.65$0.3527.57$319.65
$300.00$290.00Aug 21$0.70$9.30$0.7013.29$299.30
$280.00$270.00Aug 21$0.80$9.20$0.8011.50$279.20
$330.00$320.00Aug 21$1.27$8.73$1.276.87$328.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 21.22, avg 2.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Aug 21$9.55$9.55$0.4521.22$319.55
$320.00$330.00Aug 21$8.30$8.30$1.704.88$328.30
$330.00$340.00Aug 21$7.55$7.55$2.453.08$337.55
$340.00$350.00Aug 21$5.50$5.50$4.501.22$345.50
$360.00$370.00Aug 21$3.35$3.35$6.650.50$363.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Aug 21$4.45$4.45$5.550.80$345.55
$340.00$330.00Aug 21$2.68$2.68$7.320.37$337.32
$330.00$320.00Aug 21$1.27$1.27$8.730.15$328.73
$280.00$270.00Aug 21$0.80$0.80$9.200.09$279.20
$300.00$290.00Aug 21$0.70$0.70$9.300.08$299.30

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. 5 found (cheapest 5.37% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$8.35$10.35$18.70$331.30$368.705.37%
$340.00Aug 21$13.85$5.90$19.75$320.25$359.755.67%
$330.00Aug 21$21.40$3.22$24.62$305.38$354.627.06%
$320.00Aug 21$29.70$1.95$31.65$288.35$351.659.08%
$310.00Aug 21$39.25$1.60$40.85$269.15$350.8511.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.61% of stock, avg 1.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$300.00Aug 21$0.70$1.43$2.13$297.87$382.13
$380.00$310.00Aug 21$0.70$1.60$2.30$307.70$382.30
$380.00$320.00Aug 21$0.70$1.95$2.65$317.35$382.65
$370.00$300.00Aug 21$1.80$1.43$3.23$296.77$373.23
$370.00$310.00Aug 21$1.80$1.60$3.40$306.60$373.40
$370.00$320.00Aug 21$1.80$1.95$3.75$316.25$373.75
$380.00$330.00Aug 21$0.70$3.22$3.92$326.08$383.92
$370.00$330.00Aug 21$1.80$3.22$5.02$324.98$375.02
$360.00$300.00Aug 21$5.15$1.43$6.58$293.42$366.58
$380.00$340.00Aug 21$0.70$5.90$6.60$333.40$386.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 10.11, avg credit $4.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280320/330Aug 21$9.10$0.9010.11$270.90$329.10
290/300320/330Aug 21$9.00$1.009.00$291.00$329.00
300/310320/330Aug 21$8.47$1.535.54$301.53$328.47
270/280330/340Aug 21$8.35$1.655.06$271.65$338.35
290/300330/340Aug 21$8.25$1.754.71$291.75$338.25
310/320330/340Aug 21$7.90$2.103.76$312.10$337.90
340/350360/370Aug 21$7.80$2.203.55$342.20$367.80
300/310330/340Aug 21$7.72$2.283.39$302.28$337.72
320/330340/350Aug 21$6.77$3.232.10$323.23$346.77
270/280340/350Aug 21$6.30$3.701.70$273.70$346.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 54.56, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.75$9.2512.33
$310.00$320.00$330.00Aug 21$1.25$8.757.00
$330.00$340.00$350.00Aug 21$2.05$7.953.88
$360.00$370.00$380.00Aug 21$2.25$7.753.44
$340.00$350.00$360.00Aug 21$2.30$7.703.35
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.18$9.8254.56
$310.00$320.00$330.00Aug 21$0.92$9.089.87
$280.00$290.00$300.00Aug 21$1.07$8.938.35
$320.00$330.00$340.00Aug 21$1.41$8.596.09
$330.00$340.00$350.00Aug 21$1.77$8.234.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.03, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Aug 21-$1.95$8.05
$340.00$350.001:2Aug 21-$2.85$7.15
$330.00$340.001:2Aug 21-$6.30$3.70
$380.00$400.001:2Aug 21$0.34$19.66
$370.00$380.001:2Aug 21$0.40$9.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$0.03$9.97
$340.00$330.001:2Aug 21-$0.54$9.46
$330.00$320.001:2Aug 21-$0.68$9.32
$320.00$310.001:2Aug 21-$1.25$8.75
$310.00$300.001:2Aug 21-$1.26$8.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.86%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$6.500.470.4%1.86%2.28%2652
$360.00Aug 21$4.000.323.3%1.15%4.43%2628

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 399 vol/day, 152 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 $290.00 01-15 call last traded $31.06 on 06/17 (now $63.00/$66.00) — try a limit near $63.00. Also watch the $280.00 01-21 call last traded $74.20 on 07/10 (now $89.00/$93.50) — try a limit near $89.00; the $290.00 03-19 call last traded $62.58 on 07/17 (now $66.00/$69.40) — try a limit near $66.00. Most tradeable put: the $440.00 09-18 put last traded $138.50 on 06/22 (now $90.00/$94.40) — try a limit near $92.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$6.50$10.20$8.35$6.62 07/17$1.43–$8.35$6.6252
$350.00Sep 18$10.80$14.50$12.65$10.20 07/17$2.25–$12.65$10.80124
$350.00Dec 18$17.90$21.50$19.70$16.55 07/17$6.50–$19.70$17.9049
$350.00Jan 15$20.10$23.70$21.90$18.55 07/17$6.75–$21.90$20.10113
$350.00Jun 17$31.50$36.00$33.75$30.00 07/17$16.75–$33.75$31.5020
$350.00Jan 21$45.50$49.50$47.50$42.44 07/17$29.00–$47.50$45.5010
$340.00Aug 21$12.00$15.70$13.85$11.50 07/17$2.58–$13.85$12.00166
$340.00Sep 18$16.30$20.00$18.15$14.75 07/17$4.20–$18.15$16.30236
$340.00Dec 18$23.50$27.10$25.30$21.47 07/17$8.90–$25.30$23.5041
$340.00Jan 15$25.50$29.10$27.30$25.10 07/17$9.85–$27.30$25.50100
$340.00Mar 19$29.70$34.10$31.90$29.20 07/17$14.70–$31.90$29.704
$340.00Jun 17$37.00$41.00$39.00$25.00 07/07$20.75–$39.00$37.004
$340.00Jan 21$50.50$55.50$53.00$48.00 07/17$33.00–$53.00$50.503
$360.00Aug 21$4.00$6.30$5.15$3.30 07/17$0.70–$5.15$4.0028
$360.00Sep 18$6.40$10.00$8.20$5.87 07/17$1.30–$8.20$6.4070
$360.00Dec 18$13.20$16.90$15.05$13.10 07/17$4.50–$15.05$13.2032
$360.00Jan 15$15.30$19.00$17.15$15.10 07/17$4.60–$17.15$15.3035
$360.00Mar 19$19.70$23.20$21.45$7.00 06/22$8.75–$21.45$19.7012
$360.00Jun 17$26.50$31.00$28.75$15.50 07/01$14.00–$28.75$26.504
$360.00Jan 21$40.50$45.00$42.75$34.50 07/16$25.50–$42.75$40.504
$330.00Aug 21$19.50$23.30$21.40$17.40 07/17$4.60–$21.40$19.50693
$330.00Sep 18$22.90$27.00$24.95$19.39 07/16$6.30–$24.95$22.90495
$330.00Dec 18$29.90$33.50$31.70$27.50 07/17$12.60–$31.70$29.90115
$330.00Jan 15$32.00$35.50$33.75$20.10 07/09$13.30–$33.75$32.00191
$330.00Jan 21$56.50$60.70$58.60$44.60 07/10$37.50–$58.60$56.5049
$330.00Mar 19$36.00$39.20$37.60--$27.25–$37.60$36.0010
$330.00Jun 17$43.00$47.00$45.00--$33.50–$45.00$43.0031
$370.00Aug 21$0.00$3.60$1.80$1.05 07/17$0.30–$1.80$1.059
$370.00Sep 18$3.10$7.00$5.05$2.90 07/17$1.20–$5.05$3.1042
$370.00Dec 18$9.40$13.10$11.25$9.20 07/17$2.45–$11.25$9.4036
$370.00Jan 15$11.20$15.00$13.10$8.00 07/16$3.85–$13.10$11.2022
$370.00Jun 17$22.00$26.00$24.00$20.50 07/17$11.35–$24.00$22.0067
$370.00Jan 21$36.00$40.70$38.35--$29.15–$38.35$36.0018
$320.00Aug 21$28.20$31.20$29.70$24.15 07/17$8.45–$29.70$28.20283
$320.00Sep 18$30.80$33.90$32.35$25.40 07/16$10.65–$32.35$30.80101
$320.00Dec 18$37.00$40.40$38.70$35.25 07/17$16.85–$38.70$37.0047
$320.00Jan 15$38.90$42.10$40.50$23.20 07/07$18.10–$40.50$38.9077
$320.00Mar 19$42.60$46.90$44.75$26.53 05/20$22.85–$44.75$42.601
$320.00Jun 17$49.00$53.00$51.00$32.25 06/05$29.25–$51.00$49.0028
$320.00Jan 21$62.00$66.50$64.25$43.00 06/11$41.75–$64.25$62.0054
$380.00Aug 21$0.00$1.40$0.70$0.50 07/17$0.68–$1.27$0.501
$380.00Sep 18$0.80$4.70$2.75$1.60 07/17$0.48–$2.75$1.601
$380.00Dec 18$6.40$10.00$8.20$3.73 07/10$1.85–$8.20$6.4019
$380.00Jan 15$7.80$11.70$9.75$6.70 07/16$2.70–$9.75$7.8043
$380.00Mar 19$12.00$16.00$14.00$9.00 07/16$5.20–$14.00$12.007
$380.00Jan 21$32.00$36.50$34.25$30.67 07/17$19.50–$34.25$32.006
$380.00Jun 17$18.50$22.50$20.50--$12.80–$20.50$18.5052
$310.00Aug 21$37.50$41.00$39.25$34.42 07/17$13.15–$39.25$37.508
$310.00Sep 18$39.30$43.00$41.15$32.96 07/16$15.70–$41.15$39.30226
$310.00Dec 18$44.80$48.40$46.60$32.90 07/13$21.80–$46.60$44.8029
$310.00Jan 15$46.50$49.90$48.20$33.40 07/10$23.30–$48.20$46.5058
$310.00Mar 19$50.30$53.90$52.10$23.80 06/17$27.80–$52.10$50.30101
$310.00Jun 17$56.00$60.50$58.25$36.95 06/12$34.25–$58.25$56.0016
$310.00Jan 21$68.50$73.00$70.75$41.20 06/18$47.00–$70.75$68.5031
$390.00Sep 18$0.00$3.40$1.70$0.70 07/17$0.40–$1.70$0.702
$390.00Dec 18$3.90$7.90$5.90$3.20 07/17$1.45–$5.90$3.9040
$390.00Jan 15$5.00$9.00$7.00$2.90 07/10$1.98–$7.00$5.0016
$390.00Mar 19$8.90$12.50$10.70$3.30 06/25$3.83–$10.70$8.903
$390.00Jun 17$15.00$19.00$17.00--$10.30–$17.00$15.003
$390.00Jan 21$28.00$32.50$30.25--$22.50–$30.25$28.002
$300.00Aug 21$47.00$51.50$49.25$39.85 07/16$19.60–$49.25$47.004
$300.00Sep 18$48.10$52.50$50.30$26.95 07/08$21.60–$50.30$48.1034
$300.00Dec 18$52.80$56.60$54.70$30.20 06/30$27.65–$54.70$52.8025
$300.00Jan 15$54.50$57.60$56.05$50.62 07/17$28.95–$56.05$54.50118
$300.00Mar 19$57.90$61.70$59.80$34.27 06/10$33.50–$59.80$57.906
$300.00Jun 17$63.00$67.00$65.00--$51.95–$65.00$63.0014
$300.00Jan 21$75.00$79.50$77.25--$64.10–$77.25$75.0025
$400.00Aug 21$0.00$0.35$0.18$0.25 07/14$0.18–$1.10$0.181
$400.00Sep 18$0.00$2.50$1.25$1.00 07/17$0.20–$1.25$1.001
$400.00Dec 18$2.15$6.40$4.28$2.70 07/17$1.25–$4.28$2.704
$400.00Jan 15$3.00$6.80$4.90$1.55 07/17$1.65–$4.90$3.0038
$400.00Mar 19$6.20$10.00$8.10$1.65 07/15$2.97–$8.10$6.205
$400.00Jan 21$24.50$29.00$26.75$14.50 06/29$14.25–$26.75$24.506
$400.00Jun 17$11.50$16.00$13.75--$8.20–$13.75$11.504
$290.00Sep 18$57.40$62.00$59.70$24.30 06/17$28.90–$59.70$57.4048
$290.00Jan 15$63.00$66.00$64.50$31.06 06/17$35.75–$64.50$63.00163
$290.00Mar 19$66.00$69.40$67.70$62.58 07/17$39.45–$67.70$66.0010
$290.00Jan 21$81.50$86.00$83.75$64.00 07/02$57.75–$83.75$81.505
$290.00Dec 18$61.60$65.40$63.50--$48.50–$63.50$61.6019
$290.00Jun 17$71.00$74.50$72.75--$59.00–$72.75$71.0024
$410.00Dec 18$0.90$4.00$2.45$2.00 07/17$0.90–$2.45$2.006
$410.00Jan 15$1.50$5.40$3.45$1.35 06/08$1.45–$3.45$1.502
$410.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--3
$410.00Mar 19$4.00$7.70$5.85--$5.85–$5.85—$4.003
$410.00Jun 17$9.00$13.50$11.25--$11.25–$11.25—$9.001
$410.00Jan 21$21.00$26.00$23.50--$23.50–$23.50—$21.007
$280.00Sep 18$67.40$71.40$69.40$62.68 07/17$36.75–$69.40$67.404
$280.00Dec 18$70.60$74.50$72.55$35.73 06/18$41.60–$72.55$70.603
$280.00Jan 21$89.00$93.50$91.25$74.20 07/10$63.75–$91.25$89.001
$280.00Jan 15$71.80$76.00$73.90--$58.20–$73.90$71.8089
$280.00Mar 19$74.00$78.40$76.20--$61.25–$76.20$74.005
$280.00Jun 17$78.50$82.50$80.50--$66.50–$80.50$78.5013
$420.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--1
$420.00Dec 18$0.05$4.30$2.17--$2.17–$2.17—$0.051
$420.00Jan 15$0.10$4.10$2.10--$2.10–$2.10—$0.101
$420.00Mar 19$2.10$6.20$4.15--$4.15–$4.15—$2.103
$420.00Jan 21$18.00$22.50$20.25--$20.25–$20.25—$18.006
$270.00Sep 18$77.00$81.40$79.20$40.60 06/23$45.65–$79.20$77.0024
$270.00Dec 18$79.50$83.90$81.70--$65.85–$81.70$79.502
$270.00Jan 15$81.00$84.50$82.75--$66.70–$82.75$81.0018
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Jan 21$34.00$38.50$36.25$39.80 07/17$36.25–$54.50$36.253
$350.00Aug 21$8.50$12.20$10.35--$10.35–$22.05$8.502
$350.00Sep 18$12.10$15.50$13.80--$13.80–$23.65$12.104
$340.00Aug 21$4.00$7.80$5.90$11.03 07/17$5.90–$30.90$5.902
$340.00Dec 18$12.20$16.10$14.15$28.60 07/02$14.15–$34.45$14.151
$340.00Jan 15$13.20$17.10$15.15$38.20 05/20$15.15–$35.15$15.1525
$340.00Mar 19$16.00$20.10$18.05$29.30 07/14$18.05–$37.85$18.051
$340.00Jun 17$21.00$25.50$23.25$44.38 06/10$23.25–$41.25$23.253
$340.00Jan 21$29.50$34.00$31.75$39.90 07/15$31.75–$48.50$31.754
$360.00Jan 15$23.00$26.80$24.90$29.65 07/17$24.90–$51.10$24.903
$360.00Dec 18$22.00$25.90$23.95--$23.95–$35.35$22.001
$330.00Aug 21$1.15$5.30$3.22$6.96 07/17$3.22–$23.10$3.2252
$330.00Sep 18$3.90$8.00$5.95$10.22 07/16$5.95–$24.25$5.953
$330.00Dec 18$8.50$12.50$10.50$15.02 07/16$10.50–$27.90$10.503
$330.00Jan 15$9.50$13.40$11.45$16.50 07/17$11.45–$28.35$11.4537
$330.00Jan 21$25.50$30.00$27.75$30.60 07/17$27.75–$43.00$27.7519
$330.00Mar 19$12.40$16.60$14.50--$14.50–$21.15$12.4013
$330.00Jun 17$17.00$21.50$19.25--$19.25–$25.25$17.009
$370.00Jan 15$28.90$33.20$31.05$35.95 07/17$31.05–$59.45$31.053
$320.00Aug 21$0.00$3.90$1.95$3.95 07/17$1.95–$16.70$1.9517
$320.00Sep 18$1.75$5.90$3.83$11.99 07/15$3.83–$18.50$3.8318
$320.00Jan 15$6.50$10.50$8.50$12.70 07/17$8.50–$22.95$8.5080
$320.00Jan 21$22.00$26.50$24.25$30.40 07/10$24.25–$38.00$24.2524
$320.00Dec 18$5.70$9.70$7.70--$7.70–$13.00$5.7011
$320.00Mar 19$9.40$13.40$11.40--$11.40–$17.30$9.403
$320.00Jun 17$13.50$18.50$16.00--$16.00–$21.25$13.5038
$380.00Sep 18$32.30$36.20$34.25$78.00 06/22$34.25–$68.00$34.25--
$310.00Aug 21$0.00$3.20$1.60$2.50 07/17$1.60–$11.50$1.6037
$310.00Sep 18$0.40$4.50$2.45$7.60 07/14$2.45–$13.45$2.457
$310.00Dec 18$3.50$7.60$5.55$8.75 07/16$5.55–$17.00$5.5514
$310.00Jan 15$4.50$8.30$6.40$14.20 07/09$6.40–$17.70$6.40107
$310.00Mar 19$7.10$10.90$9.00--$9.00–$13.80$7.1011
$310.00Jun 17$10.80$15.10$12.95--$12.95–$17.35$10.8066
$310.00Jan 21$18.50$23.50$21.00--$21.00–$25.50$18.506
$300.00Aug 21$0.00$2.85$1.43$1.50 07/17$1.33–$7.70$1.433.1K
$300.00Sep 18$0.00$3.50$1.75$3.22 07/16$1.75–$9.50$1.7567
$300.00Dec 18$2.00$5.90$3.95$10.50 07/09$3.95–$12.95$3.95104
$300.00Jan 15$2.50$6.40$4.45$9.80 07/14$4.45–$13.80$4.4591
$300.00Mar 19$4.80$8.90$6.85$9.20 07/17$6.85–$16.75$6.853
$300.00Jun 17$8.50$12.50$10.50$24.47 05/29$10.50–$21.50$10.5070
$300.00Jan 21$15.50$20.50$18.00--$18.00–$21.45$15.50208
$400.00Sep 18$50.10$54.60$52.35$98.00 06/22$52.35–$88.05$52.35--
$400.00Jan 21$62.00$66.50$64.25$72.60 07/16$64.25–$91.00$64.251
$290.00Aug 21$0.05$1.40$0.73$0.60 07/17$0.73–$5.15$0.60105
$290.00Sep 18$0.00$3.10$1.55$4.30 07/02$1.55–$6.90$1.5557
$290.00Dec 18$0.75$4.70$2.73$4.90 07/17$2.73–$9.70$2.7323
$290.00Jan 15$1.05$4.90$2.98$8.10 07/10$2.98–$10.50$2.98110
$290.00Jun 17$6.30$10.40$8.35$21.10 06/04$8.35–$17.70$8.351.1K
$290.00Mar 19$3.20$7.10$5.15--$5.15–$8.60$3.207
$290.00Jan 21$13.00$18.00$15.50--$15.50–$18.75$13.003
$410.00Sep 18$60.00$64.50$62.25$108.00 06/22$62.25–$98.05$62.25--
$280.00Aug 21$0.00$2.20$1.10$1.15 07/15$0.65–$3.83$1.1015
$280.00Sep 18$0.00$2.50$1.25$1.47 07/16$1.25–$4.80$1.2561
$280.00Dec 18$0.00$3.90$1.95$3.60 07/17$1.95–$7.75$1.9524
$280.00Jan 15$1.30$4.10$2.70$5.85 07/10$2.70–$8.20$2.7085
$280.00Mar 19$1.50$5.70$3.60$11.60 06/25$3.60–$11.50$3.60455
$280.00Jan 21$10.50$15.50$13.00$18.00 07/06$13.00–$21.75$13.0047
$280.00Jun 17$4.60$8.70$6.65--$6.65–$9.50$4.6013
$420.00Sep 18$70.00$74.40$72.20$118.00 06/22$72.20–$108.05$72.201
$270.00Aug 21$0.00$0.60$0.30$0.35 07/14$0.28–$3.05$0.3094
$270.00Sep 18$0.00$2.40$1.20$2.30 07/06$1.20–$3.28$1.2077
$270.00Dec 18$0.00$3.30$1.65$7.80 06/17$1.65–$5.70$1.6513
$270.00Jan 15$0.00$3.50$1.75$4.20 07/15$1.75–$6.25$1.7541
$270.00Mar 19$0.60$4.60$2.60$10.80 06/17$2.60–$9.20$2.6095
$270.00Jun 17$3.10$7.30$5.20$9.50 07/07$5.20–$11.95$5.206
$270.00Jan 21$8.50$13.50$11.00--$11.00–$13.50$8.5017
$430.00Sep 18$80.00$84.40$82.20$128.00 06/22$82.20–$118.05$82.201
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$0.30–$2.33$1.088
$260.00Sep 18$0.00$2.30$1.15$1.50 07/08$0.68–$2.50$1.1567
$260.00Dec 18$0.00$2.60$1.30$1.90 07/17$1.30–$4.85$1.3082
$260.00Jan 15$0.00$3.00$1.50$2.37 07/17$1.50–$5.50$1.50477
$260.00Mar 19$0.00$3.60$1.80$4.90 07/15$1.80–$7.30$1.801
$260.00Jan 21$6.50$11.50$9.00$13.10 07/07$9.00–$15.75$9.0035
$260.00Jun 17$2.00$6.10$4.05--$4.05–$5.90$2.0055
$440.00Sep 18$90.00$94.40$92.20$138.50 06/22$92.20–$128.05$92.201
$250.00Aug 21$0.00$0.85$0.43$1.40 06/23$0.43–$1.55$0.431
$250.00Sep 18$0.00$2.25$1.13$1.06 07/02$0.20–$1.88$1.0633
$250.00Dec 18$0.00$2.40$1.20$1.89 07/13$1.20–$3.10$1.2056
$250.00Jan 15$0.00$2.45$1.23$1.45 07/16$0.98–$3.65$1.23200
$250.00Mar 19$0.00$3.10$1.55$6.10 06/05$1.55–$5.75$1.55468
$250.00Jan 21$5.00$10.00$7.50$10.90 07/07$7.50–$13.25$7.5021
$250.00Jun 17$1.00$5.20$3.10--$3.10–$4.45$1.007
$240.00Sep 18$0.00$2.25$1.13$0.50 07/02$0.30–$1.60$0.5025
$240.00Dec 18$0.00$2.25$1.13$1.90 07/02$1.13–$2.60$1.1321
$240.00Jan 15$0.00$2.30$1.15$1.45 07/13$0.70–$3.00$1.1554
$240.00Mar 19$0.00$2.65$1.33$2.70 07/15$1.33–$4.63$1.332
$240.00Jan 21$4.00$8.50$6.25$9.90 07/01$6.25–$11.70$6.2576
$240.00Jun 17$0.15$4.60$2.38--$2.38–$3.45$0.157
$230.00Sep 18$0.00$2.20$1.10$1.37 06/17$0.15–$1.40$1.107
$230.00Dec 18$0.00$2.20$1.10$1.55 07/02$1.10–$2.65$1.104
$230.00Jan 15$0.00$2.20$1.10$2.00 07/06$0.53–$2.17$1.10278
$230.00Mar 19$0.00$2.45$1.23$2.05 07/15$1.23–$3.53$1.232
$230.00Jun 17$0.00$4.30$2.15$6.50 05/29$2.15–$4.93$2.157
$230.00Jan 21$2.50$7.50$5.00--$5.00–$6.50$2.502
$220.00Aug 21$0.00$2.15$1.08$1.08 07/13$0.48–$1.18$1.081
$220.00Dec 18$0.00$2.15$1.08$1.50 06/25$1.08–$1.70$1.0810
$220.00Jun 17$0.00$4.00$2.00$2.00 07/16$2.00–$3.72$2.007
$220.00Sep 18$0.00$2.20$1.10--$1.10–$1.10--14
$220.00Jan 15$0.00$1.00$0.50--$0.50–$0.55--50
$220.00Mar 19$0.00$2.30$1.15--$1.15–$1.65--1

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 361
Total Puts 127
Put/Call Ratio 0.35
Net Difference 234

Prior's Put/Call Breakdown

Total Calls 155
Total Puts 146
Put/Call Ratio 0.94
Net Difference 9

Prior 7-Day Put/Call Summary

Total Calls 1,330
Total Puts 564
Average Put/Call Ratio 0.66
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