Tour v490
NSC
NORFOLK SOUTHN CORP
$341.27 +1.37%
$346.84 (+1.63%)🌙
as of 08/04 07:00 PM
(8/3 18:44) ◀
|
Tuesday, August 4, 2026 (7:00pm)
January 2026
|
▶ (8/5 19:02)
◀ 8/4 19:00 ▶

Option Volume

Detail
ℹ
Current (08/04) 195
Calls: 126 (65%)
Puts: 69 (35%)
Prior (08/03) 372
Calls: 195 (52%)
Puts: 177 (48%)
Current vs Prior -47.58%
Calls: -35.38% (Calls)
Puts: -61.02% (Puts)
Prior 7-Day Total 3,382
Calls: 1,580 (47%)
Puts: 1,802 (53%)
Prior 7-Day Average 483
Calls: 225 (47%)
Puts: 257 (53%)
Current vs Prior 7-Day Avg -59.64%
Calls: -44.18%
Puts: -73.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $270.6K
Calls: $243.4K (90%)
Puts: $27.1K (10%)
Prior (08/03) $657.4K
Calls: $456.8K (69%)
Puts: $200.6K (31%)
Current vs Prior -58.84%
Calls: -46.71%
Puts: -86.47%
Prior 7-Day Total $3.53M
Calls: $2.54M (72%)
Puts: $992.9K (28%)
Prior 7-Day Average $504.7K
Calls: $362.8K (72%)
Puts: $141.8K (28%)
Current vs Prior 7-Day Avg -46.39%
Calls: -32.91%
Puts: -80.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.55
Prior (08/03) 0.91
Current vs Prior -39.67%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -53.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 2,423
Calls: 1,887 (78%)
Puts: 536 (22%)
Prior (08/03) 2,365
Calls: 1,313 (56%)
Puts: 1,052 (44%)
Current vs Prior +2.45%
Prior 7-Day Total 16,343
Calls: 10,228 (63%)
Puts: 6,115 (37%)
Prior 7-Day Average 2,334
Calls: 1,461 (63%)
Puts: 873 (37%)
Current vs Prior 7-Day Avg +3.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.30% | 7.46%
Prior 5.42% | 8.18%
Current vs Prior -2.16% | -8.87%
Prior 7-Day Avg 5.89% | 8.06%
Current vs 7-Day Avg -9.95% | -7.47%
Prior 7-Day Eod 5.42% | 8.18%
Current vs 7-Day Eod -2.16% | -8.87%
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 22.80% | 20.16%
Calls: 21.40% | 19.58%
Puts: 24.19% | 20.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($243.4K) vs puts ($27.1K). Light premium activity with dollar volume down 59% vs prior. Below-average activity with volume down 48% vs prior. Bullish P/C ratio of 0.55.

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 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 2 of results (avg 7.3%, best 6.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1840.5043.00$41.756.0%20.9334
$310.00Sep 1831.0033.80$32.408.6%360.94224
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. 6 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1831.0033.80$32.408.6%360.94224
$300.00Sep 1840.5043.00$41.756.0%20.9334
$330.00Aug 2111.0014.80$12.9029.5%300.79692
$330.00Sep 1815.0017.50$16.2515.4%10.68442
$340.00Aug 214.007.50$5.7560.9%20.51158
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 136, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1831.0033.80$32.408.6%360.94224
$330.00Aug 2111.0014.80$12.9029.5%300.79692
$340.00Sep 189.0011.50$10.2524.4%60.51294
$350.00Sep 185.506.30$5.9013.6%40.35--
$370.00Sep 180.002.20$1.10200.0%40.10--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 210.254.20$2.23177.1%290.24233
$330.00Sep 183.407.20$5.3071.7%130.3337
$340.00Sep 187.5011.20$9.3539.6%40.49--
$290.00Aug 210.000.95$0.48197.9%20.0492
$310.00Aug 210.151.60$0.88164.8%10.08--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.3%, max 3.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1820.4%19.7%3.3%311.1K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1820.4%19.7%3.3%42270

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 49.00, avg 12.16)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Sep 18$0.60$9.40$0.6015.67$370.60
$350.00$370.00Sep 18$4.80$15.20$4.803.17$354.80
$340.00$350.00Sep 18$4.35$5.65$4.351.30$344.35
$330.00$340.00Sep 18$6.00$4.00$6.000.67$336.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$290.00Aug 21$0.40$19.60$0.4049.00$309.60
$330.00$310.00Aug 21$1.35$18.65$1.3513.81$328.65
$340.00$330.00Sep 18$4.05$5.95$4.051.47$335.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 14.38, avg 2.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Sep 18$9.35$9.35$0.6514.38$309.35
$310.00$330.00Sep 18$16.15$16.15$3.854.19$326.15
$330.00$340.00Aug 21$7.15$7.15$2.852.51$337.15
$330.00$340.00Sep 18$6.00$6.00$4.001.50$336.00
$340.00$350.00Sep 18$4.35$4.35$5.650.77$344.35
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Sep 18$4.05$4.05$5.950.68$335.95
$330.00$310.00Aug 21$1.35$1.35$18.650.07$328.65
$310.00$290.00Aug 21$0.40$0.40$19.600.02$309.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.64, cheapest $3.07)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$3.3520.4%19.7%
$340.00Aug 21Sep 18$4.5018.1%19.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$3.0720.4%19.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.43% of stock, avg 5.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$12.90$2.23$15.13$314.87$345.134.43%
$340.00Sep 18$10.25$9.35$19.60$320.40$359.605.74%
$330.00Sep 18$16.25$5.30$21.55$308.45$351.556.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.70% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$330.00Sep 18$0.50$5.30$5.80$324.20$385.80
$370.00$330.00Sep 18$1.10$5.30$6.40$323.60$376.40
$380.00$340.00Sep 18$0.50$9.35$9.85$330.15$389.85
$370.00$340.00Sep 18$1.10$9.35$10.45$329.55$380.45
$350.00$330.00Sep 18$5.90$5.30$11.20$318.80$361.20
$350.00$340.00Sep 18$5.90$9.35$15.25$324.75$365.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.87, avg credit $7.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340370/380Sep 18$4.65$5.350.87$335.35$374.65
330/340350/370Sep 18$8.85$11.150.79$331.15$358.85
290/310330/340Aug 21$7.55$12.450.61$302.45$337.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 20.05, cheapest $0.95)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Sep 18$1.65$8.355.06
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$290.00$310.00$330.00Aug 21$0.95$19.0520.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.08, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$330.001:2Sep 18-$0.10$19.90
$340.00$350.001:2Sep 18-$1.55$8.45
$330.00$340.001:2Sep 18-$4.25$5.75
$350.00$370.001:2Sep 18$3.70$16.30
$370.00$380.001:2Sep 18$0.10$9.90
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$310.00$290.001:2Aug 21-$0.08$19.92
$340.00$330.001:2Sep 18-$1.25$8.75
$330.00$310.001:2Aug 21$0.47$19.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.61%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$5.500.352.6%1.61%4.17%4--

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 411 vol/day, 200 traded recently)

NSC averages only 411 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 $300.00 09-18 call last traded $32.30 on 07/30 (now $40.50/$43.00) — try a limit near $40.50. Also watch the $310.00 09-18 call last traded $43.30 on 07/23 (now $31.00/$33.80) — try a limit near $32.40; the $330.00 09-18 call last traded $14.35 on 07/31 (now $15.00/$17.50) — try a limit near $15.00. Most tradeable put: the $340.00 06-17 put last traded $23.30 on 07/28 (now $22.50/$25.40) — try a limit near $23.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$4.00$7.50$5.75$5.36 07/31$3.48–$15.05$5.36158
$340.00Sep 18$9.00$11.50$10.25$8.75 07/31$5.30–$18.65$9.00294
$340.00Dec 18$16.80$20.10$18.45$26.80 07/27$12.55–$26.75$18.4537
$340.00Jan 15$19.00$22.70$20.85$29.40 07/24$14.15–$28.40$20.85--
$340.00Mar 19$23.20$27.20$25.20$23.22 07/29$18.10–$32.35$23.22--
$340.00Jun 17$31.00$35.00$33.00$40.40 07/24$23.20–$40.00$33.00--
$340.00Jan 21$45.50$50.50$48.00$48.00 07/17$36.50–$54.95$48.00--
$350.00Aug 21$0.45$3.10$1.78$1.19 07/30$1.10–$8.65$1.19--
$350.00Sep 18$5.50$6.30$5.90$5.25 07/31$3.30–$12.65$5.50--
$350.00Dec 18$11.80$15.30$13.55$23.00 07/23$9.10–$20.85$13.55--
$350.00Jan 15$14.00$17.60$15.80$13.90 07/29$10.65–$22.40$14.00--
$350.00Mar 19$18.00$22.20$20.10$24.97 07/27$14.20–$26.75$20.10--
$350.00Jun 17$26.00$30.00$28.00$30.00 07/20$19.60–$34.50$28.00--
$350.00Jan 21$40.50$45.50$43.00$43.13 07/28$32.25–$49.50$43.00--
$330.00Aug 21$11.00$14.80$12.90$10.50 07/31$6.50–$23.20$11.00692
$330.00Sep 18$15.00$17.50$16.25$14.35 07/31$8.95–$25.80$15.00442
$330.00Dec 18$22.50$26.30$24.40$20.30 07/30$16.70–$33.60$22.50--
$330.00Jan 15$25.00$28.60$26.80$19.80 07/30$18.45–$35.00$25.00--
$330.00Jun 17$36.50$40.50$38.50$32.30 07/31$28.05–$46.15$36.50--
$330.00Jan 21$51.00$55.00$53.00$55.38 07/28$41.00–$60.50$53.00--
$360.00Aug 21$0.00$2.70$1.35$1.05 07/28$0.28–$5.15$1.05--
$360.00Sep 18$0.85$4.10$2.47$2.25 07/31$1.70–$8.30$2.25--
$360.00Dec 18$7.50$11.30$9.40$7.70 07/31$6.30–$16.15$7.70--
$360.00Jan 15$9.50$13.40$11.45$11.00 07/29$8.05–$17.25$11.00--
$360.00Mar 19$13.60$17.90$15.75$25.00 07/23$11.10–$21.50$15.75--
$360.00Jun 17$21.50$26.00$23.75$15.50 07/01$16.15–$29.25$21.50--
$360.00Jan 21$35.50$40.50$38.00$31.25 07/30$28.50–$44.50$35.50--
$320.00Aug 21$20.10$22.90$21.50$18.73 07/31$11.25–$32.65$20.10--
$320.00Sep 18$22.50$25.30$23.90$28.04 07/28$14.05–$34.25$23.90--
$320.00Dec 18$29.50$33.20$31.35$28.68 07/21$21.45–$40.60$29.50--
$320.00Jan 15$31.50$34.80$33.15$43.80 07/24$23.25–$42.30$33.15--
$320.00Mar 19$35.50$39.50$37.50$39.50 07/27$27.10–$45.80$37.50--
$320.00Jun 17$43.00$46.50$44.75$32.25 06/05$33.25–$52.75$43.00--
$320.00Jan 21$56.50$61.00$58.75$69.23 07/23$46.00–$66.50$58.75--
$370.00Aug 21$0.00$2.30$1.15$0.33 07/28$0.30–$1.80$0.33--
$370.00Sep 18$0.00$2.20$1.10$1.55 07/31$0.98–$5.20$1.10--
$370.00Dec 18$4.50$8.20$6.35$5.98 07/31$4.80–$11.35$5.98--
$370.00Jan 15$6.00$10.00$8.00$10.82 07/28$5.65–$13.10$8.00--
$370.00Mar 19$10.20$14.20$12.20$17.43 07/24$8.45–$17.25$12.20--
$370.00Jun 17$17.00$22.00$19.50$16.50 07/31$13.05–$25.25$17.00--
$310.00Aug 21$29.80$32.40$31.10$44.30 07/23$17.15–$42.35$31.10--
$310.00Sep 18$31.00$33.80$32.40$43.30 07/23$19.90–$43.05$32.40224
$310.00Dec 18$37.00$40.80$38.90$32.50 07/22$27.00–$48.55$37.00--
$310.00Jan 15$38.60$42.80$40.70$37.58 07/29$28.85–$50.55$38.60--
$310.00Mar 19$42.40$46.70$44.55$23.80 06/17$32.70–$53.45$42.40--
$310.00Jun 17$49.50$53.50$51.50$60.30 07/24$38.50–$59.75$51.50--
$310.00Jan 21$62.50$67.00$64.75$68.31 07/27$51.00–$72.75$64.75--
$380.00Aug 21$0.00$2.20$1.10$0.30 07/28$0.68–$1.30$0.30--
$380.00Sep 18$0.00$1.00$0.50$1.00 07/28$0.48–$2.75$0.506
$380.00Dec 18$2.00$5.80$3.90$3.21 07/31$2.05–$8.20$3.21--
$380.00Jan 15$3.50$7.10$5.30$6.50 07/28$3.80–$9.75$5.30--
$380.00Mar 19$7.20$10.80$9.00$9.00 07/16$6.40–$14.00$9.00--
$380.00Jan 21$27.50$32.50$30.00$27.45 07/29$21.75–$35.25$27.50--
$300.00Aug 21$39.70$42.80$41.25$33.15 07/22$24.25–$52.10$39.70--
$300.00Sep 18$40.50$43.00$41.75$32.30 07/30$26.80–$52.00$40.5034
$300.00Dec 18$45.20$48.20$46.70$62.02 07/23$33.50–$57.35$46.70--
$300.00Jan 15$46.60$50.70$48.65$47.92 07/28$34.95–$58.85$47.92--
$300.00Mar 19$50.20$54.20$52.20$34.27 06/10$38.90–$61.50$50.20--
$300.00Jan 21$68.50$73.50$71.00$81.45 07/23$56.50–$79.50$71.00--
$390.00Sep 18$0.00$2.25$1.13$1.70 07/23$0.40–$1.70$1.13--
$390.00Dec 18$0.50$4.40$2.45$2.70 07/29$1.80–$5.90$2.45--
$390.00Jan 15$1.55$5.00$3.28$6.10 07/23$2.35–$7.00$3.28--
$390.00Mar 19$4.80$8.50$6.65$3.30 06/25$4.78–$10.70$4.80--
$290.00Sep 18$50.00$53.10$51.55$54.80 07/27$35.00–$61.60$51.55--
$290.00Dec 18$53.80$57.30$55.55$65.20 07/24$40.55–$65.95$55.55--
$290.00Jan 15$55.00$59.30$57.15$56.30 07/20$41.85–$67.50$56.30--
$290.00Mar 19$58.20$62.30$60.25$62.58 07/17$45.55–$69.70$60.25--
$290.00Jan 21$75.50$80.00$77.75$71.90 07/20$62.50–$86.25$75.50--
$400.00Aug 21$0.00$2.15$1.08$0.20 07/23$0.10–$1.13$0.20--
$400.00Sep 18$0.00$2.20$1.10$1.00 07/17$0.20–$1.38$1.00--
$400.00Dec 18$0.00$3.60$1.80$1.10 07/30$1.18–$4.28$1.10--
$400.00Jan 15$0.05$4.00$2.03$1.55 07/17$1.75–$4.90$1.55--
$400.00Mar 19$2.85$6.40$4.63$8.50 07/23$3.35–$8.10$4.63--
$400.00Jan 21$20.50$25.00$22.75$14.50 06/29$16.25–$28.00$20.50--
$280.00Sep 18$59.40$63.70$61.55$62.68 07/17$43.20–$71.50$61.55--
$280.00Dec 18$62.80$66.90$64.85$35.73 06/18$48.45–$75.25$62.80--
$280.00Jan 21$82.50$87.00$84.75$74.20 07/10$68.75–$93.50$82.50--
$410.00Dec 18$0.00$3.10$1.55$2.00 07/17$0.55–$2.45$1.55--
$410.00Jan 15$0.00$3.30$1.65$1.35 06/08$1.60–$3.45$1.35--
$410.00Mar 19$1.40$4.90$3.15$3.00 07/07$2.53–$5.85$3.00--
$270.00Sep 18$69.50$73.60$71.55$78.26 07/23$52.50–$81.45$71.55--
$270.00Jan 15$73.30$77.40$75.35$87.70 07/23$57.65–$85.60$75.35--
$420.00Dec 18$0.00$2.70$1.35$1.20 07/20$0.45–$2.17$1.20--
$420.00Jan 15$0.00$1.70$0.85$1.23 07/21$0.55–$2.10$0.85--
$420.00Mar 19$0.15$4.10$2.13$1.05 07/17$1.80–$4.15$1.05--
$420.00Jan 21$14.50$19.50$17.00$18.50 07/23$12.00–$21.75$17.00--
$260.00Sep 18$79.30$83.70$81.50$64.73 07/02$61.80–$91.35$79.30--
$260.00Jan 15$82.70$86.80$84.75$50.00 06/17$66.30–$94.90$82.70--
$260.00Mar 19$84.30$88.40$86.35$97.90 07/23$68.75–$96.75$86.35--
$260.00Jun 17$88.00$92.50$90.25$100.35 07/24$72.50–$100.00$90.25--
$430.00Dec 18$0.00$0.55$0.28$0.55 07/24$0.28–$2.15$0.28--
$430.00Jan 15$0.40$2.70$1.55$1.40 07/23$0.53–$1.75$1.40--
$430.00Mar 19$0.00$3.50$1.75$1.30 06/12$1.60–$2.90$1.30--
$430.00Jan 21$12.00$17.00$14.50$19.80 07/23$10.25–$18.75$14.50--
$250.00Dec 18$91.20$95.20$93.20$92.20 07/20$74.10–$103.20$92.20--
$250.00Jan 21$105.00$109.50$107.25$84.93 06/30$89.25–$116.50$105.00--
$440.00Mar 19$0.00$2.95$1.48$0.90 06/12$1.35–$1.80$0.90--
$450.00Aug 21$0.00$2.15$1.08$0.05 07/27$0.08–$1.08$0.05--
$230.00Jan 15$111.30$115.70$113.50$78.30 06/04$93.55–$123.50$111.30--
$230.00Jan 21$121.00$125.50$123.25$122.66 07/20$104.75–$133.25$122.66--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$3.70$7.10$5.40$4.55 07/27$3.53–$23.95$4.55--
$340.00Sep 18$7.50$11.20$9.35$7.05 07/28$7.35–$25.45$7.50--
$340.00Dec 18$13.00$16.80$14.90$13.10 07/27$13.40–$30.35$13.10--
$340.00Jan 15$14.50$17.80$16.15$12.70 07/24$13.05–$31.10$14.50--
$340.00Mar 19$17.50$21.40$19.45$29.30 07/14$15.90–$33.55$19.45--
$340.00Jun 17$22.50$25.40$23.95$23.30 07/28$20.75–$36.75$23.303
$340.00Jan 21$31.00$36.00$33.50$39.90 07/15$30.00–$44.50$33.50--
$350.00Aug 21$10.90$13.80$12.35$9.35 07/27$7.35–$32.45$10.90--
$350.00Sep 18$13.80$16.60$15.20$20.20 07/30$11.70–$33.35$15.20--
$350.00Jan 15$19.50$23.00$21.25$16.70 07/24$17.05–$37.75$19.50--
$350.00Jan 21$36.00$41.00$38.50$39.80 07/17$34.00–$49.75$38.50--
$330.00Aug 21$0.25$4.20$2.23$6.07 07/30$2.13–$17.25$2.23233
$330.00Sep 18$3.40$7.20$5.30$8.20 07/31$3.25–$18.85$5.3037
$330.00Dec 18$9.00$13.00$11.00$12.70 07/31$9.35–$24.45$11.00--
$330.00Jan 15$10.00$13.70$11.85$9.30 07/23$9.80–$25.25$10.00--
$330.00Jun 17$18.50$22.50$20.50$24.71 07/30$17.25–$31.25$20.50--
$330.00Jan 21$27.00$32.00$29.50$30.30 07/20$26.00–$39.25$29.50--
$360.00Sep 18$20.90$23.70$22.30$15.90 07/23$16.00–$42.35$20.90--
$360.00Dec 18$24.00$28.10$26.05$20.80 07/23$21.25–$44.55$24.00--
$360.00Jan 15$25.00$28.90$26.95$29.65 07/17$22.20–$45.15$26.95--
$320.00Aug 21$0.80$1.80$1.30$2.65 07/31$1.10–$11.25$1.30--
$320.00Sep 18$0.90$4.50$2.70$4.85 07/31$1.90–$13.45$2.70--
$320.00Dec 18$6.00$9.90$7.95$11.93 07/21$6.90–$19.20$7.95--
$320.00Jan 15$7.00$10.80$8.90$7.80 07/27$6.75–$19.80$7.80--
$320.00Jan 21$23.00$27.90$25.45$28.10 07/22$22.50–$34.50$25.45--
$370.00Jan 15$32.00$36.00$34.00$35.95 07/17$28.10–$53.50$34.00--
$310.00Aug 21$0.15$1.60$0.88$1.00 07/29$0.33–$7.20$0.88--
$310.00Sep 18$0.00$2.60$1.30$2.55 07/31$1.30–$9.35$1.30--
$310.00Dec 18$3.50$7.50$5.50$6.60 07/31$4.88–$14.65$5.50--
$310.00Jan 15$4.50$8.20$6.35$7.20 07/27$5.10–$15.45$6.35--
$310.00Jun 17$11.70$15.50$13.60$17.50 07/22$11.55–$22.20$13.6066
$380.00Sep 18$37.80$41.70$39.75$43.00 07/29$30.55–$61.20$39.75--
$380.00Jan 15$39.60$43.80$41.70$38.60 07/27$34.50–$62.25$39.60--
$300.00Aug 21$0.00$0.90$0.45$0.30 07/31$0.45–$4.05$0.30--
$300.00Sep 18$0.00$3.10$1.55$1.45 07/31$0.80–$6.25$1.45--
$300.00Dec 18$1.65$4.20$2.93$4.20 07/23$2.93–$11.05$2.93105
$300.00Jan 15$2.50$6.40$4.45$3.50 07/23$3.10–$11.65$3.50--
$300.00Mar 19$4.90$9.00$6.95$7.50 07/29$5.60–$14.60$6.95--
$300.00Jun 17$9.10$13.00$11.05$10.30 07/23$8.80–$18.25$10.30--
$290.00Aug 21$0.00$0.95$0.48$1.25 07/31$0.48–$2.80$0.4892
$290.00Sep 18$0.00$2.85$1.43$1.78 07/30$0.65–$4.05$1.43--
$290.00Dec 18$0.50$4.60$2.55$3.50 07/29$2.08–$8.50$2.55--
$290.00Jan 15$1.00$4.90$2.95$6.20 07/22$2.68–$8.90$2.95--
$290.00Mar 19$3.10$7.30$5.20$5.50 07/29$4.40–$11.65$5.20--
$290.00Jun 17$6.90$11.00$8.95$21.10 06/04$7.55–$15.10$8.95--
$290.00Jan 21$13.50$18.10$15.80$16.00 07/31$13.50–$22.50$15.80--
$400.00Sep 18$57.50$61.60$59.55$98.00 06/22$50.00–$81.00$59.55--
$400.00Jan 21$65.50$70.50$68.00$74.00 07/30$62.00–$85.00$68.00--
$280.00Aug 21$0.00$2.20$1.10$1.15 07/15$0.65–$2.40$1.10--
$280.00Sep 18$0.00$2.55$1.27$1.08 07/30$1.08–$2.83$1.08--
$280.00Dec 18$0.00$3.90$1.95$2.15 07/31$1.90–$5.95$1.95--
$280.00Jan 15$0.10$4.10$2.10$1.75 07/24$1.70–$6.70$1.75--
$280.00Mar 19$1.70$5.90$3.80$11.60 06/25$3.33–$9.25$3.80--
$280.00Jan 21$11.00$15.50$13.25$18.00 07/06$11.75–$19.00$13.25--
$410.00Sep 18$67.60$71.60$69.60$108.00 06/22$59.75–$90.85$69.60--
$270.00Aug 21$0.00$1.15$0.57$0.99 07/31$0.28–$1.55$0.57--
$270.00Sep 18$0.00$2.40$1.20$2.30 07/06$1.15–$2.55$1.20--
$270.00Dec 18$0.00$3.50$1.75$1.72 07/31$1.60–$4.70$1.72--
$270.00Jan 15$0.00$3.50$1.75$3.20 07/22$1.02–$5.10$1.75--
$270.00Mar 19$0.90$4.90$2.90$2.70 07/29$2.42–$7.30$2.70--
$270.00Jun 17$3.60$7.50$5.55$5.22 07/23$4.75–$9.95$5.22--
$420.00Sep 18$77.50$81.60$79.55$118.00 06/22$69.80–$100.80$79.55--
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$0.30–$1.38$1.08--
$260.00Sep 18$0.00$2.30$1.15$0.05 07/20$0.68–$2.17$0.05--
$260.00Dec 18$0.00$2.90$1.45$1.90 07/22$1.30–$3.48$1.45--
$260.00Jan 15$0.00$3.00$1.50$2.30 07/22$1.40–$3.80$1.50--
$260.00Mar 19$0.15$4.30$2.23$2.38 07/29$1.80–$5.65$2.23--
$260.00Jan 21$7.00$11.10$9.05$13.10 07/07$8.00–$13.75$9.05--
$430.00Sep 18$87.60$91.60$89.60$128.00 06/22$79.80–$110.75$89.60--
$250.00Aug 21$0.00$0.70$0.35$1.40 06/23$0.35–$1.25$0.35--
$250.00Sep 18$0.00$2.25$1.13$1.06 07/02$0.20–$1.55$1.06--
$250.00Dec 18$0.00$2.85$1.43$1.89 07/13$1.00–$2.88$1.43--
$250.00Jan 15$0.00$2.95$1.48$1.70 07/22$0.57–$2.93$1.48--
$250.00Mar 19$0.00$3.60$1.80$1.86 07/29$1.55–$4.53$1.80--
$250.00Jan 21$5.50$10.00$7.75$10.90 07/07$6.50–$11.25$7.75--
$440.00Sep 18$97.50$101.80$99.65$138.50 06/22$89.80–$120.70$99.65--
$240.00Sep 18$0.00$2.20$1.10$0.50 07/02$1.08–$1.38$0.50--
$240.00Dec 18$0.00$2.60$1.30$1.90 07/02$1.13–$2.35$1.30--
$240.00Jan 15$0.00$2.70$1.35$0.62 07/24$0.48–$2.50$0.62--
$240.00Mar 19$0.00$3.40$1.70$1.40 07/31$1.33–$3.55$1.40--
$240.00Jan 21$4.00$8.50$6.25$9.90 07/01$5.50–$9.25$6.25--
$230.00Sep 18$0.00$2.15$1.08$1.37 06/17$0.15–$1.27$1.08--
$230.00Dec 18$0.00$2.40$1.20$1.55 07/02$1.10–$1.85$1.20--
$230.00Jan 15$0.00$2.50$1.25$2.00 07/06$0.53–$1.95$1.25--
$230.00Mar 19$0.00$2.95$1.48$2.05 07/15$1.23–$2.73$1.48--
$230.00Jan 21$2.50$7.00$4.75$4.50 07/24$4.50–$8.50$4.50--
$220.00Aug 21$0.00$2.15$1.08$1.08 07/13$0.48–$1.10$1.08--
$220.00Dec 18$0.00$2.30$1.15$1.50 06/25$1.08–$1.50$1.15--
$220.00Jun 17$0.00$4.30$2.15$2.00 07/16$2.00–$2.85$2.00--
$210.00Mar 19$0.00$2.45$1.23$2.20 06/25$1.10–$1.75$1.23--
$200.00Mar 19$0.00$2.30$1.15$1.30 07/22$0.65–$1.55$1.15--
$195.00Aug 21$0.00$2.15$1.08$0.08 07/21$0.08–$1.08$0.08--
$195.00Jun 17$0.00$3.80$1.90$2.30 06/22$0.75–$2.10$1.90--
$190.00Aug 21$0.00$0.25$0.13$0.21 07/23$0.10–$1.08$0.13--
$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–$3.10$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 126
Total Puts 69
Put/Call Ratio 0.55
Net Difference 57

Prior's Put/Call Breakdown

Total Calls 195
Total Puts 177
Put/Call Ratio 0.91
Net Difference 18

Prior 7-Day Put/Call Summary

Total Calls 1,580
Total Puts 1,802
Average Put/Call Ratio 1.19
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