Tour v422
NSC
NORFOLK SOUTHN CORP
$343.35 -2.08%
$344.67 (+0.38%)🌙
as of 07/27 06:53 PM
(7/24 03:14) ◀
|
Monday, July 27, 2026 (6:53pm)
January 2026
|
▶ (7/28 18:54)
◀ 7/27 18:53 ▶

Option Volume

Detail
ℹ
Current (07/27) 351
Calls: 219 (62%)
Puts: 132 (38%)
Prior (07/24) 500
Calls: 460 (92%)
Puts: 40 (8%)
Current vs Prior -29.80%
Calls: -52.39% (Calls)
Puts: +230.00% (Puts)
Prior 7-Day Total 2,620
Calls: 2,021 (77%)
Puts: 599 (23%)
Prior 7-Day Average 374
Calls: 288 (77%)
Puts: 85 (23%)
Current vs Prior 7-Day Avg -6.22%
Calls: -24.15%
Puts: +54.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $288.3K
Calls: $218.6K (76%)
Puts: $69.8K (24%)
Prior (07/24) $938.9K
Calls: $907.5K (97%)
Puts: $31.3K (3%)
Current vs Prior -69.29%
Calls: -75.92%
Puts: +122.57%
Prior 7-Day Total $3.79M
Calls: $3.31M (87%)
Puts: $477.7K (13%)
Prior 7-Day Average $541.1K
Calls: $472.8K (87%)
Puts: $68.2K (13%)
Current vs Prior 7-Day Avg -46.71%
Calls: -53.78%
Puts: +2.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.60
Prior (07/24) 0.09
Current vs Prior +593.15%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +52.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 1,820
Calls: 1,511 (83%)
Puts: 309 (17%)
Prior (07/24) 2,650
Calls: 2,470 (93%)
Puts: 180 (7%)
Current vs Prior -31.32%
Prior 7-Day Total 47,077
Calls: 20,275 (43%)
Puts: 26,802 (57%)
Prior 7-Day Average 6,725
Calls: 2,896 (43%)
Puts: 3,828 (57%)
Current vs Prior 7-Day Avg -72.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.80% | 8.23%
Prior 6.25% | 8.07%
Current vs Prior -7.20% | +1.95%
Prior 7-Day Avg 6.98% | 9.05%
Current vs 7-Day Avg -17.02% | -9.05%
Prior 7-Day Eod 6.25% | 8.07%
Current vs 7-Day Eod -7.20% | +1.95%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.80% | 20.16%
Calls: 21.40% | 19.58%
Puts: 24.19% | 20.74%
Prior 22.80% | 20.16%
Calls: 21.40% | 19.58%
Puts: 24.19% | 20.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.45% | 17.61%
Calls: 20.05% | 18.97%
Puts: 16.85% | 16.26%
Current vs 7-Day Avg +23.57% | +14.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($218.6K) vs puts ($69.8K). Light premium activity with dollar volume down 69% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 593% - increased hedging/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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.72, highest 0.92)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2123.0025.70$24.3511.1%30.92217
$340.00Aug 217.0010.40$8.7039.1%20.56--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 219.7012.70$11.2026.8%10.68--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 155, top 71)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.000.90$0.45200.0%710.069
$320.00Aug 2123.0025.70$24.3511.1%30.92217
$340.00Aug 217.0010.40$8.7039.1%20.56--
$360.00Aug 210.102.20$1.15182.6%20.1435
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 210.603.80$2.20145.5%700.2251
$310.00Aug 210.000.65$0.33197.0%30.0437
$290.00Aug 210.002.30$1.15200.0%10.07--
$300.00Aug 210.001.00$0.50200.0%10.04--
$340.00Aug 214.207.50$5.8556.4%10.44--

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. 5 found (best R:R 13.29, avg 5.45)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Aug 21$0.70$9.30$0.7013.29$360.70
$340.00$360.00Aug 21$7.55$12.45$7.551.65$347.55
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$310.00Aug 21$1.87$18.13$1.879.70$328.13
$340.00$330.00Aug 21$3.65$6.35$3.651.74$336.35
$350.00$340.00Aug 21$5.35$4.65$5.350.87$344.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 3.60, avg 1.02)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$340.00Aug 21$15.65$15.65$4.353.60$335.65
$340.00$360.00Aug 21$7.55$7.55$12.450.61$347.55
$360.00$370.00Aug 21$0.70$0.70$9.300.08$360.70
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Aug 21$5.35$5.35$4.651.15$344.65
$340.00$330.00Aug 21$3.65$3.65$6.350.57$336.35
$330.00$310.00Aug 21$1.87$1.87$18.130.10$328.13

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. 1 found (cheapest 4.24% of stock, avg 4.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$8.70$5.85$14.55$325.45$354.554.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.47% of stock, avg 1.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$290.00Aug 21$0.45$1.15$1.60$288.40$371.60
$360.00$290.00Aug 21$1.15$1.15$2.30$287.70$362.30
$370.00$330.00Aug 21$0.45$2.20$2.65$327.35$372.65
$360.00$330.00Aug 21$1.15$2.20$3.35$326.65$363.35
$370.00$340.00Aug 21$0.45$5.85$6.30$333.70$376.30
$360.00$340.00Aug 21$1.15$5.85$7.00$333.00$367.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.53, avg credit $5.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/350360/370Aug 21$6.05$3.951.53$343.95$366.05
310/330340/360Aug 21$9.42$10.580.89$320.58$349.42
330/340360/370Aug 21$4.35$5.650.77$335.65$364.35
310/330360/370Aug 21$2.57$17.430.15$327.43$362.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 19.83, cheapest $0.48)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$320.00$340.00$360.00Aug 21$8.10$11.901.47
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.48$9.5219.83
$330.00$340.00$350.00Aug 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. 8 found (best net $-0.50, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$340.00$360.001:2Aug 21$6.40$13.60
$320.00$340.001:2Aug 21$6.95$13.05
$360.00$370.001:2Aug 21$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Aug 21-$0.50$9.50
$310.00$300.001:2Aug 21-$0.67$9.33
$300.00$290.001:2Aug 21-$1.80$8.20
$330.00$310.001:2Aug 21$1.54$18.46
$340.00$330.001:2Aug 21$1.45$8.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.03%, avg 0.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Aug 21$0.100.144.8%0.03%4.88%235

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. 199 contracts (avg 383 vol/day, 198 traded recently)

NSC averages only 383 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 09-18 call last traded $43.55 on 07/22 (now $52.10/$56.00) — try a limit near $52.10. Also watch the $380.00 01-21 call last traded $30.67 on 07/17 (now $29.00/$32.00) — try a limit near $30.50; the $320.00 08-21 call last traded $33.20 on 07/24 (now $23.00/$25.70) — try a limit near $24.35. Most tradeable put: the $340.00 12-18 put last traded $28.60 on 07/02 (now $13.10/$16.20) — try a limit near $14.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$7.00$10.40$8.70$16.60 07/24$2.58–$15.05$8.70--
$340.00Sep 18$12.60$14.50$13.55$19.20 07/24$4.43–$18.65$13.55286
$340.00Dec 18$18.70$22.30$20.50$27.70 07/24$8.90–$26.75$20.5037
$340.00Jan 15$21.60$24.20$22.90$29.40 07/24$10.20–$28.40$22.90--
$340.00Mar 19$25.20$27.80$26.50$29.20 07/17$15.15–$32.35$26.50--
$340.00Jun 17$32.50$35.90$34.20$40.40 07/24$21.50–$40.00$34.20--
$340.00Jan 21$47.00$51.00$49.00$48.00 07/17$34.00–$54.95$48.00--
$350.00Aug 21$2.10$4.60$3.35$8.65 07/24$1.43–$8.65$3.35--
$350.00Sep 18$7.60$9.20$8.40$11.80 07/23$2.25–$12.65$8.40114
$350.00Dec 18$15.00$17.00$16.00$23.00 07/23$6.85–$20.85$16.00--
$350.00Jan 15$16.50$19.00$17.75$22.83 07/24$7.35–$22.40$17.75--
$350.00Mar 19$20.00$22.90$21.45$27.78 07/24$11.85–$26.75$21.45--
$350.00Jun 17$27.50$31.50$29.50$30.00 07/20$17.50–$34.50$29.50--
$350.00Jan 21$42.50$46.00$44.25$49.66 07/24$30.00–$49.50$44.25--
$330.00Aug 21$14.20$17.10$15.65$24.25 07/24$4.90–$23.20$15.65--
$330.00Sep 18$18.00$20.80$19.40$26.30 07/24$7.90–$25.80$19.40442
$330.00Dec 18$24.80$28.30$26.55$36.50 07/23$13.30–$33.60$26.55--
$330.00Jan 15$27.50$30.00$28.75$20.10 07/09$14.30–$35.00$27.50--
$330.00Jun 17$38.00$42.00$40.00$45.00 07/23$25.75–$46.15$40.00--
$330.00Jan 21$52.50$56.50$54.50$63.13 07/23$38.50–$60.50$54.50--
$360.00Aug 21$0.10$2.20$1.15$5.20 07/24$0.98–$5.15$1.1535
$360.00Sep 18$4.00$5.60$4.80$7.90 07/24$1.30–$8.30$4.80123
$360.00Dec 18$9.20$11.90$10.55$20.00 07/23$4.80–$16.15$10.55--
$360.00Jan 15$12.20$15.00$13.60$18.12 07/24$5.75–$17.25$13.6059
$360.00Mar 19$15.20$18.10$16.65$25.00 07/23$9.10–$21.50$16.65--
$360.00Jun 17$22.50$26.50$24.50$15.50 07/01$14.10–$29.25$22.50--
$360.00Jan 21$37.00$41.50$39.25$34.50 07/16$26.50–$44.50$37.00--
$320.00Aug 21$23.00$25.70$24.35$33.20 07/24$9.20–$32.65$24.35217
$320.00Sep 18$25.20$28.50$26.85$35.27 07/24$11.90–$34.25$26.8595
$320.00Dec 18$31.70$35.20$33.45$28.68 07/21$17.00–$40.60$31.70--
$320.00Jan 15$34.20$37.40$35.80$43.80 07/24$18.75–$42.30$35.80--
$320.00Jun 17$44.50$48.50$46.50$32.25 06/05$30.25–$52.75$44.50--
$320.00Jan 21$58.50$61.80$60.15$69.23 07/23$43.00–$66.50$60.15--
$320.00Mar 19$37.50$40.50$39.00--$39.00–$39.00—$37.501
$370.00Aug 21$0.00$0.90$0.45$2.03 07/24$0.30–$1.80$0.459
$370.00Sep 18$0.40$2.80$1.60$4.55 07/24$1.20–$5.20$1.60--
$370.00Dec 18$6.00$9.50$7.75$15.00 07/23$2.45–$11.35$7.7536
$370.00Jan 15$8.50$11.50$10.00$14.10 07/23$3.88–$13.10$10.00--
$370.00Mar 19$11.20$14.10$12.65$17.43 07/24$7.10–$17.25$12.65--
$370.00Jun 17$18.50$22.50$20.50$22.40 07/23$11.50–$25.25$20.50--
$310.00Aug 21$32.30$35.30$33.80$44.30 07/23$14.50–$42.35$33.80--
$310.00Sep 18$34.20$36.50$35.35$43.30 07/23$17.25–$43.05$35.35--
$310.00Dec 18$39.30$42.90$41.10$32.50 07/22$23.35–$48.55$39.30--
$310.00Jan 15$41.60$44.60$43.10$35.84 07/22$25.25–$50.55$41.60--
$310.00Mar 19$44.50$47.90$46.20$23.80 06/17$28.85–$53.45$44.50--
$310.00Jun 17$51.00$55.00$53.00$60.30 07/24$35.50–$59.75$53.00--
$310.00Jan 21$65.00$68.50$66.75$74.80 07/24$48.25–$72.75$66.75--
$380.00Aug 21$0.30$2.30$1.30$0.76 07/23$0.68–$1.30$0.76--
$380.00Sep 18$0.15$1.20$0.68$2.50 07/24$0.48–$2.75$0.683
$380.00Dec 18$3.10$7.20$5.15$8.20 07/23$1.85–$8.20$5.15--
$380.00Jan 15$5.50$8.50$7.00$9.80 07/24$2.70–$9.75$7.00--
$380.00Mar 19$8.00$11.80$9.90$9.00 07/16$5.35–$14.00$9.00--
$380.00Jan 21$29.00$32.00$30.50$30.67 07/17$20.00–$35.25$30.506
$300.00Aug 21$42.30$45.00$43.65$33.15 07/22$21.35–$52.10$42.30--
$300.00Sep 18$42.60$46.00$44.30$38.14 07/21$23.80–$52.00$42.60--
$300.00Dec 18$47.50$51.10$49.30$62.02 07/23$29.75–$57.35$49.30--
$300.00Jan 15$50.00$53.00$51.50$56.63 07/24$30.90–$58.85$51.50--
$300.00Mar 19$53.00$55.70$54.35$34.27 06/10$35.00–$61.50$53.00--
$300.00Jan 21$71.00$74.40$72.70$81.45 07/23$53.60–$79.50$72.70--
$390.00Sep 18$0.15$2.80$1.48$1.70 07/23$0.40–$1.70$1.48--
$390.00Dec 18$1.50$5.30$3.40$5.60 07/24$1.45–$5.90$3.40--
$390.00Jan 15$3.00$6.50$4.75$6.10 07/23$1.98–$7.00$4.75--
$390.00Mar 19$5.50$9.10$7.30$3.30 06/25$3.90–$10.70$5.50--
$290.00Sep 18$52.10$56.00$54.05$43.55 07/22$31.30–$61.60$52.1048
$290.00Dec 18$56.70$59.80$58.25$65.20 07/24$37.00–$65.95$58.25--
$290.00Jan 15$57.80$61.50$59.65$56.30 07/20$38.00–$67.50$57.80--
$290.00Mar 19$61.00$63.90$62.45$62.58 07/17$41.75–$69.70$62.45--
$290.00Jan 21$77.50$81.50$79.50$71.90 07/20$59.25–$86.25$77.50--
$400.00Aug 21$0.00$2.25$1.13$0.20 07/23$0.13–$1.13$0.20--
$400.00Sep 18$0.00$2.30$1.15$1.00 07/17$0.20–$1.38$1.00--
$400.00Dec 18$0.05$4.00$2.03$2.70 07/17$1.25–$4.28$2.03--
$400.00Jan 15$1.20$4.90$3.05$1.55 07/17$1.65–$4.90$1.55--
$400.00Mar 19$3.00$7.00$5.00$8.50 07/23$2.97–$8.10$5.00--
$400.00Jan 21$21.50$26.00$23.75$14.50 06/29$15.15–$28.00$21.50--
$280.00Sep 18$61.70$65.50$63.60$62.68 07/17$39.75–$71.50$62.68--
$280.00Dec 18$65.20$68.90$67.05$35.73 06/18$44.05–$75.25$65.20--
$280.00Jan 21$84.50$88.50$86.50$74.20 07/10$65.25–$93.50$84.50--
$410.00Dec 18$0.00$3.40$1.70$2.00 07/17$0.90–$2.45$1.70--
$410.00Jan 15$0.10$4.20$2.15$1.35 06/08$1.45–$3.45$1.35--
$410.00Mar 19$1.50$5.30$3.40$3.00 07/07$2.15–$5.85$3.00--
$270.00Sep 18$71.60$75.80$73.70$78.26 07/23$48.30–$81.45$73.70--
$270.00Jan 15$75.50$79.50$77.50$87.70 07/23$53.95–$85.60$77.50--
$420.00Dec 18$0.00$2.90$1.45$1.20 07/20$0.45–$2.17$1.20--
$420.00Jan 15$0.00$3.10$1.55$1.23 07/21$0.55–$2.10$1.23--
$420.00Mar 19$0.50$4.30$2.40$1.05 07/17$1.75–$4.15$1.05--
$420.00Jan 21$16.00$20.50$18.25$18.50 07/23$11.00–$21.75$18.25--
$260.00Sep 18$81.50$85.60$83.55$64.73 07/02$57.65–$91.35$81.50--
$260.00Jan 15$84.80$89.00$86.90$50.00 06/17$62.15–$94.90$84.80--
$260.00Mar 19$86.10$90.20$88.15$97.90 07/23$64.75–$96.75$88.15--
$260.00Jun 17$91.00$94.00$92.50$100.35 07/24$68.75–$100.00$92.50--
$430.00Dec 18$0.00$0.70$0.35$0.55 07/24$0.35–$2.15$0.35--
$430.00Jan 15$0.00$2.80$1.40$1.40 07/23$0.53–$1.75$1.40--
$430.00Mar 19$0.00$3.30$1.65$1.30 06/12$1.50–$2.90$1.30--
$430.00Jan 21$13.50$18.00$15.75$19.80 07/23$9.50–$18.75$15.75--
$250.00Dec 18$93.20$97.20$95.20$92.20 07/20$69.50–$103.20$93.20--
$250.00Jan 21$107.00$111.50$109.25$84.93 06/30$86.00–$116.50$107.00--
$440.00Sep 18$0.00$2.25$1.13$0.20 06/01$0.08–$1.13$0.20--
$440.00Mar 19$0.00$2.70$1.35$0.90 06/12$1.35–$1.80$0.90--
$450.00Jan 21$9.50$14.00$11.75$15.00 07/23$6.75–$14.25$11.75--
$460.00Mar 19$0.00$2.50$1.25$1.50 07/24$1.20–$1.33$1.25--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$4.20$7.50$5.85$4.00 07/24$3.53–$27.85$4.20--
$340.00Sep 18$9.10$11.20$10.15$8.70 07/24$7.35–$28.80$9.10--
$340.00Dec 18$13.10$16.20$14.65$28.60 07/02$13.40–$31.85$14.651
$340.00Jan 15$14.60$17.50$16.05$12.70 07/24$13.05–$32.20$14.60--
$340.00Mar 19$17.20$19.50$18.35$29.30 07/14$15.90–$35.40$18.35--
$340.00Jun 17$21.50$25.50$23.50$44.38 06/10$20.75–$39.25$23.50--
$340.00Jan 21$30.50$34.50$32.50$39.90 07/15$30.00–$47.00$32.50--
$350.00Aug 21$9.70$12.70$11.20$7.70 07/24$7.35–$36.70$9.70--
$350.00Sep 18$13.10$16.30$14.70$10.40 07/24$11.70–$37.45$13.10--
$350.00Jan 15$19.50$22.50$21.00$16.70 07/24$17.05–$39.75$19.50--
$350.00Jan 21$35.00$39.00$37.00$39.80 07/17$34.00–$53.00$37.00--
$330.00Aug 21$0.60$3.80$2.20$1.35 07/24$2.13–$20.00$1.3551
$330.00Sep 18$5.40$7.00$6.20$5.30 07/24$3.25–$21.65$5.404
$330.00Dec 18$9.10$12.30$10.70$15.02 07/16$9.35–$25.55$10.70--
$330.00Jan 15$10.60$13.70$12.15$9.30 07/23$9.80–$26.00$10.60--
$330.00Jan 21$26.00$30.00$28.00$30.30 07/20$26.00–$41.50$28.00--
$360.00Sep 18$19.50$22.50$21.00$15.90 07/23$16.00–$46.45$19.50--
$360.00Dec 18$23.60$26.90$25.25$20.80 07/23$21.25–$47.95$23.60--
$360.00Jan 15$25.30$28.30$26.80$29.65 07/17$22.20–$48.35$26.80--
$320.00Aug 21$0.10$2.20$1.15$2.00 07/23$1.10–$14.45$1.15--
$320.00Sep 18$1.45$4.90$3.18$3.50 07/24$1.90–$15.60$3.1820
$320.00Dec 18$6.00$9.40$7.70$11.93 07/21$6.90–$20.05$7.70--
$320.00Jan 15$7.40$10.50$8.95$6.90 07/23$6.75–$20.50$7.4081
$320.00Jan 21$22.50$26.50$24.50$28.10 07/22$22.50–$36.50$24.50--
$370.00Jan 15$31.80$34.90$33.35$35.95 07/17$28.10–$57.10$33.35--
$310.00Aug 21$0.00$0.65$0.33$3.22 07/22$0.33–$9.30$0.3337
$310.00Sep 18$0.15$2.50$1.33$5.10 07/22$1.33–$11.25$1.337
$310.00Dec 18$3.70$7.30$5.50$8.75 07/16$4.88–$15.35$5.50--
$310.00Jan 15$4.90$8.10$6.50$4.90 07/23$5.10–$16.20$4.90108
$310.00Jun 17$11.20$15.00$13.10$17.50 07/22$11.55–$23.75$13.10--
$380.00Sep 18$36.20$39.30$37.75$29.50 07/24$30.55–$65.65$36.20--
$300.00Aug 21$0.00$1.00$0.50$0.34 07/24$0.50–$5.40$0.34--
$300.00Sep 18$0.15$3.00$1.58$3.35 07/22$1.58–$8.05$1.58--
$300.00Dec 18$3.00$5.70$4.35$4.20 07/23$3.33–$11.50$4.20--
$300.00Jan 15$2.95$5.10$4.03$3.50 07/23$3.10–$12.50$3.50--
$300.00Mar 19$5.00$7.20$6.10$8.80 07/23$5.60–$15.70$6.10--
$300.00Jun 17$8.80$12.50$10.65$10.30 07/23$8.80–$20.00$10.30--
$290.00Aug 21$0.00$2.30$1.15$0.73 07/23$0.73–$3.90$0.73--
$290.00Sep 18$0.00$2.70$1.35$1.27 07/23$1.35–$5.40$1.27--
$290.00Dec 18$0.95$3.20$2.08$2.25 07/24$2.08–$9.00$2.08--
$290.00Jan 15$1.50$4.90$3.20$6.20 07/22$2.68–$9.80$3.20--
$290.00Mar 19$3.30$6.60$4.95$7.30 07/21$4.40–$12.60$4.95--
$290.00Jun 17$6.80$10.50$8.65$21.10 06/04$7.55–$16.50$8.65--
$290.00Jan 21$13.00$17.50$15.25$15.34 07/23$13.50–$24.00$15.25--
$400.00Sep 18$55.70$59.90$57.80$98.00 06/22$50.00–$85.50$57.80--
$400.00Jan 21$64.00$69.00$66.50$72.60 07/16$62.00–$88.75$66.50--
$280.00Aug 21$0.00$1.55$0.78$1.15 07/15$0.65–$2.40$0.78--
$280.00Sep 18$0.00$2.55$1.27$0.96 07/23$1.25–$3.75$0.96--
$280.00Dec 18$0.05$4.00$2.03$4.00 07/22$1.90–$6.90$2.03--
$280.00Jan 15$0.55$2.85$1.70$1.75 07/24$1.70–$7.75$1.70--
$280.00Mar 19$1.75$5.50$3.63$11.60 06/25$3.33–$10.20$3.63--
$280.00Jan 21$10.50$14.50$12.50$18.00 07/06$11.75–$20.50$12.50--
$410.00Sep 18$65.10$69.80$67.45$108.00 06/22$59.75–$95.50$67.45--
$270.00Aug 21$0.00$2.20$1.10$0.33 07/23$0.28–$1.88$0.33--
$270.00Sep 18$0.00$2.45$1.23$2.30 07/06$1.20–$3.20$1.23--
$270.00Dec 18$0.00$3.50$1.75$2.65 07/22$1.60–$5.30$1.75--
$270.00Jan 15$0.00$4.00$2.00$3.20 07/22$1.02–$6.20$2.00--
$270.00Mar 19$0.70$4.70$2.70$5.20 07/21$2.42–$8.20$2.70--
$270.00Jun 17$3.60$7.00$5.30$5.22 07/23$4.75–$11.20$5.22--
$420.00Sep 18$75.60$79.80$77.70$118.00 06/22$69.80–$105.50$77.70--
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$0.30–$1.60$1.08--
$260.00Sep 18$0.00$2.40$1.20$0.05 07/20$0.68–$2.35$0.05--
$260.00Dec 18$0.00$3.10$1.55$1.90 07/22$1.30–$3.88$1.55--
$260.00Jan 15$0.00$3.50$1.75$2.30 07/22$1.50–$4.30$1.75--
$260.00Mar 19$0.05$4.00$2.03$4.90 07/15$1.80–$6.60$2.03--
$260.00Jan 21$6.50$11.00$8.75$13.10 07/07$8.00–$14.75$8.75--
$430.00Sep 18$85.80$89.80$87.80$128.00 06/22$79.80–$115.50$87.80--
$250.00Aug 21$0.00$0.70$0.35$1.40 06/23$0.35–$1.38$0.35--
$250.00Sep 18$0.00$2.30$1.15$1.06 07/02$0.20–$1.73$1.06--
$250.00Dec 18$0.00$2.80$1.40$1.89 07/13$1.20–$3.03$1.40--
$250.00Jan 15$0.00$2.85$1.43$1.70 07/22$0.57–$3.63$1.43--
$250.00Mar 19$0.00$3.50$1.75$2.95 07/22$1.55–$5.15$1.75--
$250.00Jan 21$5.00$9.50$7.25$10.90 07/07$6.50–$12.50$7.25--
$440.00Sep 18$95.60$99.80$97.70$138.50 06/22$89.80–$125.45$97.70--
$240.00Sep 18$0.00$2.30$1.15$0.50 07/02$0.30–$1.43$0.50--
$240.00Dec 18$0.00$2.60$1.30$1.90 07/02$1.13–$2.60$1.30--
$240.00Jan 15$0.00$0.95$0.48$0.62 07/24$0.48–$2.85$0.48--
$240.00Mar 19$0.00$3.00$1.50$2.70 07/15$1.33–$4.13$1.50--
$240.00Jan 21$3.50$8.00$5.75$9.90 07/01$5.50–$11.45$5.75--
$230.00Sep 18$0.00$2.25$1.13$1.37 06/17$0.15–$1.30$1.13--
$230.00Dec 18$0.00$2.45$1.23$1.55 07/02$1.10–$2.05$1.23--
$230.00Jan 15$0.00$2.50$1.25$2.00 07/06$0.53–$2.17$1.25--
$230.00Mar 19$0.00$2.70$1.35$2.05 07/15$1.23–$3.05$1.35--
$230.00Jun 17$0.00$4.40$2.20$6.50 05/29$2.15–$4.63$2.20--
$230.00Jan 21$2.50$6.50$4.50$4.50 07/24$4.50–$8.75$4.50--
$220.00Aug 21$0.00$2.15$1.08$1.08 07/13$0.48–$1.15$1.08--
$220.00Dec 18$0.00$2.35$1.18$1.50 06/25$1.08–$1.55$1.18--
$220.00Jun 17$0.00$4.10$2.05$2.00 07/16$2.00–$3.55$2.00--
$210.00Mar 19$0.00$2.35$1.18$2.20 06/25$1.10–$1.90$1.18--
$200.00Mar 19$0.00$2.10$1.05$1.30 07/22$0.65–$1.60$1.05--
$195.00Aug 21$0.00$2.15$1.08$0.08 07/21$0.10–$1.10$0.08--
$195.00Jun 17$0.00$2.30$1.15$2.30 06/22$0.75–$2.10$1.15--
$190.00Aug 21$0.00$2.15$1.08$0.21 07/23$0.10–$1.08$0.21--
$190.00Jan 15$0.00$2.20$1.10$0.15 07/24$1.08–$1.25$0.15--
$175.00Mar 19$0.00$2.15$1.08$1.65 07/17$1.08–$1.25$1.08--
$175.00Jun 17$0.00$3.60$1.80$1.95 07/17$0.35–$1.90$1.80--
$175.00Jan 21$0.00$4.20$2.10$1.10 07/23$2.10–$3.50$1.10--
$140.00Dec 18$0.00$2.15$1.08$0.20 07/13$1.08–$2.40$0.20--
$120.00Sep 18$0.00$2.15$1.08$0.20 06/03$1.08–$2.40$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 219
Total Puts 132
Put/Call Ratio 0.60
Net Difference 87

Prior's Put/Call Breakdown

Total Calls 460
Total Puts 40
Put/Call Ratio 0.09
Net Difference 420

Prior 7-Day Put/Call Summary

Total Calls 2,021
Total Puts 599
Average Put/Call Ratio 0.39
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