Tour v492
NSC
NORFOLK SOUTHN CORP
$341.74 +0.14%
$344.90 (+0.92%)🌙
as of 08/05 07:02 PM
(8/4 19:00) ◀
|
Wednesday, August 5, 2026 (7:02pm)
January 2026
|
▶ (8/6 19:00)
◀ 8/5 19:02 ▶

Option Volume

Detail
ℹ
Current (08/05) 215
Calls: 189 (88%)
Puts: 26 (12%)
Prior (08/04) 195
Calls: 126 (65%)
Puts: 69 (35%)
Current vs Prior +10.26%
Calls: +50.00% (Calls)
Puts: -62.32% (Puts)
Prior 7-Day Total 3,077
Calls: 1,246 (40%)
Puts: 1,831 (60%)
Prior 7-Day Average 439
Calls: 178 (40%)
Puts: 261 (60%)
Current vs Prior 7-Day Avg -51.09%
Calls: +6.18%
Puts: -90.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $138.4K
Calls: $129.3K (93%)
Puts: $9.2K (7%)
Prior (08/04) $270.6K
Calls: $243.4K (90%)
Puts: $27.1K (10%)
Current vs Prior -48.83%
Calls: -46.90%
Puts: -66.18%
Prior 7-Day Total $2.86M
Calls: $1.88M (65%)
Puts: $988.7K (35%)
Prior 7-Day Average $409.2K
Calls: $267.9K (65%)
Puts: $141.2K (35%)
Current vs Prior 7-Day Avg -66.17%
Calls: -51.76%
Puts: -93.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.14
Prior (08/04) 0.55
Current vs Prior -74.88%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -89.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 2,270
Calls: 1,846 (81%)
Puts: 424 (19%)
Prior (08/04) 2,423
Calls: 1,887 (78%)
Puts: 536 (22%)
Current vs Prior -6.31%
Prior 7-Day Total 16,116
Calls: 9,645 (60%)
Puts: 6,471 (40%)
Prior 7-Day Average 2,302
Calls: 1,377 (60%)
Puts: 924 (40%)
Current vs Prior 7-Day Avg -1.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 5.12% | 7.33%
Prior 5.30% | 7.46%
Current vs Prior -3.45% | -1.71%
Prior 7-Day Avg 5.76% | 7.97%
Current vs 7-Day Avg -11.02% | -8.05%
Prior 7-Day Eod 5.30% | 7.46%
Current vs 7-Day Eod -3.45% | -1.71%
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 93% of dollar volume in calls ($129.3K) vs puts ($9.2K). Extreme bullish P/C ratio of 0.14 - heavy call buying (189 calls vs 26 puts). P/C ratio dropping 75% - sentiment shifting bullish. Call-heavy open interest (1,846 calls vs 424 puts) suggests bullish 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. 5 found (avg delta 0.67, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1831.1034.40$32.7510.1%91.00195
$330.00Aug 2110.6013.80$12.2026.2%20.83692
$340.00Aug 214.006.80$5.4051.9%330.51159
$340.00Sep 189.2011.10$10.1518.7%10.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 214.906.50$5.7028.1%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 174, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.952.90$1.92101.6%500.2447
$370.00Sep 180.701.75$1.2385.4%500.1195
$340.00Aug 214.006.80$5.4051.9%330.51159
$350.00Sep 184.706.50$5.6032.1%130.35175
$310.00Sep 1831.1034.40$32.7510.1%91.00195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 184.806.30$5.5527.0%30.33--
$330.00Aug 210.254.30$2.28177.6%20.25--
$320.00Sep 182.303.40$2.8538.6%20.20--
$340.00Sep 188.6010.40$9.5018.9%20.50--
$320.00Aug 210.551.20$0.8873.9%10.11390

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 4.4%, max 10.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1819.9%19.3%3.1%34159
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1823.1%20.9%10.4%3390
$340.00Aug 21Sep 1819.9%19.3%3.1%3--
$330.00Aug 21Sep 1820.6%20.4%0.9%5--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.20, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Sep 18$1.22$8.78$1.227.20$361.22
$350.00$360.00Aug 21$1.57$8.43$1.575.37$351.57
$350.00$360.00Sep 18$3.15$6.85$3.152.17$353.15
$340.00$350.00Aug 21$3.48$6.52$3.481.87$343.48
$340.00$350.00Sep 18$4.55$5.45$4.551.20$344.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Aug 21$1.40$8.60$1.406.14$328.60
$320.00$310.00Sep 18$1.77$8.23$1.774.65$318.23
$330.00$320.00Sep 18$2.70$7.30$2.702.70$327.30
$340.00$330.00Aug 21$3.42$6.58$3.421.92$336.58
$340.00$330.00Sep 18$3.95$6.05$3.951.53$336.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 3.05, avg 0.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$340.00Sep 18$22.60$22.60$7.403.05$332.60
$330.00$340.00Aug 21$6.80$6.80$3.202.12$336.80
$340.00$350.00Sep 18$4.55$4.55$5.450.83$344.55
$340.00$350.00Aug 21$3.48$3.48$6.520.53$343.48
$350.00$360.00Sep 18$3.15$3.15$6.850.46$353.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Sep 18$3.95$3.95$6.050.65$336.05
$340.00$330.00Aug 21$3.42$3.42$6.580.52$336.58
$330.00$320.00Sep 18$2.70$2.70$7.300.37$327.30
$320.00$310.00Sep 18$1.77$1.77$8.230.22$318.23
$330.00$320.00Aug 21$1.40$1.40$8.600.16$328.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.26, cheapest $1.97)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Aug 21Sep 18$2.1018.4%19.5%
$350.00Aug 21Sep 18$3.6820.1%21.1%
$340.00Aug 21Sep 18$4.7519.9%19.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$1.9723.1%20.9%
$330.00Aug 21Sep 18$3.2720.6%20.4%
$340.00Aug 21Sep 18$3.8019.9%19.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.25% of stock, avg 5.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$5.40$5.70$11.10$328.90$351.103.25%
$330.00Aug 21$12.20$2.28$14.48$315.52$344.484.24%
$340.00Sep 18$10.15$9.50$19.65$320.35$359.655.75%
$310.00Sep 18$32.75$1.08$33.83$276.17$343.839.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.36% of stock, avg 1.92%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$320.00Aug 21$0.35$0.88$1.23$318.77$361.23
$370.00$310.00Sep 18$1.23$1.08$2.31$307.69$372.31
$360.00$330.00Aug 21$0.35$2.28$2.63$327.37$362.63
$350.00$320.00Aug 21$1.92$0.88$2.80$317.20$352.80
$360.00$310.00Sep 18$2.45$1.08$3.53$306.47$363.53
$370.00$320.00Sep 18$1.23$2.85$4.08$315.92$374.08
$350.00$330.00Aug 21$1.92$2.28$4.20$325.80$354.20
$360.00$320.00Sep 18$2.45$2.85$5.30$314.70$365.30
$350.00$310.00Sep 18$5.60$1.08$6.68$303.32$356.68
$370.00$330.00Sep 18$1.23$5.55$6.78$323.22$376.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.64, avg credit $5.12)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Sep 18$7.25$2.752.64$322.75$347.25
330/340350/360Sep 18$7.10$2.902.45$332.90$357.10
310/320340/350Sep 18$6.32$3.681.72$313.68$346.32
320/330350/360Sep 18$5.85$4.151.41$324.15$355.85
330/340360/370Sep 18$5.17$4.831.07$334.83$365.17
330/340350/360Aug 21$4.99$5.011.00$335.01$354.99
310/320350/360Sep 18$4.92$5.080.97$315.08$354.92
320/330340/350Aug 21$4.88$5.120.95$325.12$344.88
320/330360/370Sep 18$3.92$6.080.64$326.08$363.92
310/320360/370Sep 18$2.99$7.010.43$317.01$362.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 9.75, cheapest $0.93)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Sep 18$1.40$8.606.14
$340.00$350.00$360.00Aug 21$1.91$8.094.24
$350.00$360.00$370.00Sep 18$1.93$8.074.18
$330.00$340.00$350.00Aug 21$3.32$6.682.01
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$310.00$320.00$330.00Sep 18$0.93$9.079.75
$320.00$330.00$340.00Sep 18$1.25$8.757.00
$320.00$330.00$340.00Aug 21$2.02$7.983.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.01, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Sep 18-$0.01$9.99
$340.00$350.001:2Sep 18-$1.05$8.95
$310.00$340.001:2Sep 18$12.45$17.55
$350.00$360.001:2Sep 18$0.70$9.30
$350.00$360.001:2Aug 21$1.22$8.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Sep 18-$0.15$9.85
$340.00$330.001:2Sep 18-$1.60$8.40
$330.00$320.001:2Aug 21$0.52$9.48
$320.00$310.001:2Sep 18$0.69$9.31
$340.00$330.001:2Aug 21$1.14$8.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.38%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$4.700.352.4%1.38%3.79%13175
$360.00Sep 18$1.300.205.3%0.38%5.72%3131
$350.00Aug 21$0.950.242.4%0.28%2.70%5047
$370.00Sep 18$0.700.118.3%0.20%8.47%5095

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 $310.00 09-18 call last traded $43.30 on 07/23 (now $31.10/$34.40) — try a limit near $32.75. Also watch the $320.00 12-18 call last traded $28.68 on 07/21 (now $29.50/$32.90) — try a limit near $29.50; the $330.00 01-15 call last traded $19.80 on 07/30 (now $25.10/$28.80) — try a limit near $25.10. Most tradeable put: the $320.00 08-21 put last traded $2.65 on 07/31 (now $0.55/$1.20) — try a limit near $0.88.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$4.00$6.80$5.40$5.36 07/31$3.70–$15.05$5.36159
$340.00Sep 18$9.20$11.10$10.15$8.75 07/31$7.20–$18.65$9.20--
$340.00Dec 18$17.10$20.30$18.70$26.80 07/27$13.95–$26.75$18.70--
$340.00Jan 15$19.30$23.00$21.15$29.40 07/24$15.20–$28.40$21.15--
$340.00Mar 19$23.20$27.30$25.25$23.22 07/29$19.10–$32.35$23.22--
$340.00Jun 17$31.00$35.50$33.25$40.40 07/24$25.75–$40.00$33.25--
$340.00Jan 21$45.00$49.70$47.35$48.00 07/17$38.25–$54.95$47.35--
$350.00Aug 21$0.95$2.90$1.92$1.19 07/30$1.10–$8.65$1.1947
$350.00Sep 18$4.70$6.50$5.60$5.25 07/31$3.78–$12.65$5.25175
$350.00Dec 18$12.20$15.90$14.05$23.00 07/23$10.20–$20.85$14.05--
$350.00Jan 15$14.30$18.40$16.35$13.90 07/29$11.45–$22.40$14.30--
$350.00Mar 19$18.50$22.40$20.45$24.97 07/27$15.10–$26.75$20.45--
$350.00Jun 17$25.50$30.50$28.00$30.00 07/20$20.80–$34.50$28.00--
$350.00Jan 21$40.00$45.00$42.50$43.13 07/28$33.30–$49.50$42.50--
$330.00Aug 21$10.60$13.80$12.20$10.50 07/31$8.10–$23.20$10.60692
$330.00Sep 18$14.80$18.00$16.40$14.35 07/31$10.45–$25.80$14.80--
$330.00Dec 18$22.80$26.40$24.60$20.30 07/30$18.30–$33.60$22.80--
$330.00Jan 15$25.10$28.80$26.95$19.80 07/30$19.65–$35.00$25.10192
$330.00Jun 17$36.50$41.00$38.75$32.30 07/31$30.20–$46.15$36.50--
$330.00Jan 21$50.50$55.20$52.85$55.38 07/28$43.25–$60.50$52.85--
$360.00Aug 21$0.00$0.70$0.35$1.05 07/28$0.28–$5.15$0.35--
$360.00Sep 18$1.30$3.60$2.45$2.25 07/31$1.70–$8.30$2.25131
$360.00Dec 18$8.30$11.60$9.95$7.70 07/31$7.20–$16.15$8.30113
$360.00Jan 15$10.20$13.60$11.90$11.00 07/29$8.35–$17.25$11.00--
$360.00Mar 19$14.30$17.80$16.05$25.00 07/23$11.70–$21.50$16.05--
$360.00Jun 17$21.00$26.00$23.50$15.50 07/01$17.25–$29.25$21.00--
$360.00Jan 21$35.50$40.50$38.00$31.25 07/30$29.30–$44.50$35.50--
$320.00Aug 21$19.60$22.30$20.95$18.73 07/31$13.40–$32.65$19.60--
$320.00Sep 18$23.40$25.10$24.25$28.04 07/28$16.10–$34.25$24.25--
$320.00Dec 18$29.50$32.90$31.20$28.68 07/21$23.90–$40.60$29.5047
$320.00Jan 15$31.70$35.20$33.45$43.80 07/24$24.90–$42.30$33.45--
$320.00Mar 19$35.60$39.50$37.55$39.50 07/27$29.10–$45.80$37.55--
$320.00Jun 17$42.50$47.00$44.75$32.25 06/05$35.50–$52.75$42.50--
$320.00Jan 21$56.00$60.70$58.35$69.23 07/23$48.25–$66.50$58.35--
$370.00Aug 21$0.00$0.95$0.48$0.33 07/28$0.30–$1.80$0.33--
$370.00Sep 18$0.70$1.75$1.23$1.55 07/31$0.98–$5.20$1.2395
$370.00Dec 18$5.10$8.20$6.65$5.98 07/31$4.80–$11.35$5.98--
$370.00Jan 15$6.50$10.50$8.50$10.82 07/28$5.75–$13.10$8.50--
$370.00Mar 19$11.30$14.00$12.65$17.43 07/24$8.85–$17.25$12.65--
$370.00Jun 17$17.00$22.00$19.50$16.50 07/31$13.85–$25.25$17.00--
$310.00Aug 21$29.40$32.00$30.70$44.30 07/23$19.95–$42.35$30.70--
$310.00Sep 18$31.10$34.40$32.75$43.30 07/23$21.80–$43.05$32.75195
$310.00Dec 18$37.00$40.50$38.75$32.50 07/22$29.75–$48.55$37.00--
$310.00Jan 15$39.00$42.40$40.70$37.58 07/29$30.75–$50.55$39.00--
$310.00Mar 19$42.90$46.50$44.70$23.80 06/17$35.05–$53.45$42.90--
$310.00Jun 17$49.00$53.50$51.25$60.30 07/24$41.00–$59.75$51.25--
$310.00Jan 21$62.00$67.00$64.50$68.31 07/27$53.75–$72.75$64.50--
$380.00Aug 21$0.00$2.20$1.10$0.30 07/28$0.68–$1.30$0.30--
$380.00Sep 18$0.00$0.75$0.38$1.00 07/28$0.38–$2.75$0.38--
$380.00Dec 18$2.75$6.50$4.63$3.21 07/31$2.95–$8.20$3.21--
$380.00Jan 15$3.80$7.70$5.75$6.50 07/28$3.80–$9.75$5.75--
$380.00Mar 19$7.40$11.10$9.25$9.00 07/16$6.80–$14.00$9.00--
$380.00Jan 21$27.00$32.00$29.50$27.45 07/29$23.25–$35.25$27.45--
$300.00Aug 21$39.20$42.10$40.65$33.15 07/22$27.70–$52.10$39.20--
$300.00Sep 18$40.40$43.20$41.80$32.30 07/30$29.60–$52.00$40.40--
$300.00Dec 18$45.10$48.30$46.70$62.02 07/23$36.35–$57.35$46.70--
$300.00Jan 15$46.90$50.70$48.80$47.92 07/28$37.50–$58.85$47.92--
$300.00Mar 19$50.60$54.00$52.30$34.27 06/10$41.60–$61.50$50.60--
$300.00Jan 21$68.50$73.00$70.75$81.45 07/23$59.25–$79.50$70.75--
$390.00Sep 18$0.00$2.30$1.15$1.70 07/23$0.40–$1.70$1.15--
$390.00Dec 18$1.15$4.60$2.88$2.70 07/29$1.80–$5.90$2.70--
$390.00Jan 15$1.85$5.60$3.72$6.10 07/23$2.35–$7.00$3.72--
$390.00Mar 19$4.90$8.80$6.85$3.30 06/25$5.15–$10.70$4.90--
$290.00Sep 18$49.80$53.40$51.60$54.80 07/27$37.90–$61.60$51.60--
$290.00Dec 18$53.70$57.30$55.50$65.20 07/24$43.80–$65.95$55.50--
$290.00Jan 15$55.40$59.20$57.30$56.30 07/20$44.70–$67.50$56.30--
$290.00Mar 19$58.50$62.40$60.45$62.58 07/17$48.55–$69.70$60.45--
$290.00Jan 21$75.00$80.00$77.50$71.90 07/20$65.50–$86.25$75.00--
$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$0.05$3.90$1.98$1.10 07/30$1.18–$4.28$1.10--
$400.00Jan 15$0.50$4.40$2.45$1.55 07/17$1.75–$4.90$1.55--
$400.00Mar 19$2.95$6.70$4.83$8.50 07/23$3.80–$8.10$4.83--
$400.00Jan 21$20.00$25.00$22.50$14.50 06/29$17.50–$28.00$20.00--
$280.00Sep 18$59.50$63.20$61.35$62.68 07/17$46.65–$71.50$61.35--
$280.00Dec 18$62.80$66.60$64.70$35.73 06/18$51.55–$75.25$62.80--
$280.00Jan 21$82.00$86.50$84.25$74.20 07/10$71.75–$93.50$82.00--
$410.00Dec 18$0.00$3.20$1.60$2.00 07/17$0.55–$2.45$1.60--
$410.00Jan 15$0.00$3.70$1.85$1.35 06/08$1.60–$3.45$1.35--
$410.00Mar 19$1.50$4.90$3.20$3.00 07/07$2.53–$5.85$3.00--
$270.00Sep 18$69.40$73.20$71.30$78.26 07/23$55.55–$81.45$71.30--
$270.00Jan 15$73.30$76.70$75.00$87.70 07/23$61.45–$85.60$75.00--
$420.00Dec 18$0.00$2.75$1.38$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$0.45$4.10$2.28$1.05 07/17$1.80–$4.15$1.05--
$420.00Jan 21$14.50$19.00$16.75$18.50 07/23$13.00–$21.75$16.75--
$260.00Sep 18$79.30$83.50$81.40$64.73 07/02$64.90–$91.35$79.30--
$260.00Jan 15$82.70$86.10$84.40$50.00 06/17$70.05–$94.90$82.70--
$260.00Mar 19$84.10$88.40$86.25$97.90 07/23$72.10–$96.75$86.25--
$260.00Jun 17$87.50$92.00$89.75$100.35 07/24$76.00–$100.00$89.75--
$430.00Dec 18$0.00$2.35$1.18$0.55 07/24$0.28–$2.15$0.55--
$430.00Jan 15$0.00$1.40$0.70$1.40 07/23$0.53–$1.75$0.70--
$430.00Mar 19$0.00$3.70$1.85$1.30 06/12$1.60–$2.90$1.30--
$430.00Jan 21$12.00$17.00$14.50$19.80 07/23$11.00–$18.75$14.50--
$250.00Dec 18$91.10$94.30$92.70$92.20 07/20$77.75–$103.20$92.20--
$250.00Jan 21$104.50$109.00$106.75$84.93 06/30$92.75–$116.50$104.50--
$440.00Mar 19$0.00$3.20$1.60$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$111.20$115.40$113.30$78.30 06/04$97.35–$123.50$111.20--
$230.00Jan 21$121.00$125.50$123.25$122.66 07/20$108.25–$133.25$122.66--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$4.90$6.50$5.70$4.55 07/27$3.53–$21.45$4.90--
$340.00Sep 18$8.60$10.40$9.50$7.05 07/28$7.35–$22.95$8.60--
$340.00Dec 18$13.50$17.80$15.65$13.10 07/27$13.40–$28.10$13.50--
$340.00Jan 15$14.80$18.90$16.85$12.70 07/24$13.05–$28.45$14.80--
$340.00Mar 19$17.80$21.90$19.85$29.30 07/14$15.90–$30.85$19.85--
$340.00Jun 17$23.00$27.00$25.00$23.30 07/28$20.75–$34.65$23.30--
$340.00Jan 21$31.00$36.00$33.50$39.90 07/15$30.00–$42.25$33.50--
$350.00Aug 21$10.50$13.70$12.10$9.35 07/27$7.35–$28.95$10.50--
$350.00Sep 18$14.00$15.80$14.90$20.20 07/30$11.70–$30.25$14.90--
$350.00Jan 15$19.90$24.00$21.95$16.70 07/24$17.05–$34.80$19.90--
$350.00Jan 21$36.00$41.00$38.50$39.80 07/17$34.00–$47.25$38.50--
$330.00Aug 21$0.25$4.30$2.28$6.07 07/30$2.13–$15.25$2.28--
$330.00Sep 18$4.80$6.30$5.55$8.20 07/31$3.25–$16.85$5.55--
$330.00Dec 18$9.50$13.40$11.45$12.70 07/31$9.35–$22.60$11.45--
$330.00Jan 15$11.00$14.80$12.90$9.30 07/23$9.80–$22.90$11.00--
$330.00Jun 17$18.00$23.00$20.50$24.71 07/30$17.25–$29.50$20.50--
$330.00Jan 21$27.00$31.70$29.35$30.30 07/20$26.00–$37.25$29.35--
$360.00Sep 18$20.90$23.70$22.30$15.90 07/23$16.00–$38.65$20.90--
$360.00Dec 18$24.90$28.90$26.90$20.80 07/23$21.25–$41.70$24.90--
$360.00Jan 15$25.80$29.90$27.85$29.65 07/17$22.20–$41.95$27.85--
$320.00Aug 21$0.55$1.20$0.88$2.65 07/31$0.88–$10.05$0.88390
$320.00Sep 18$2.30$3.40$2.85$4.85 07/31$1.90–$12.05$2.85--
$320.00Dec 18$6.10$10.20$8.15$11.93 07/21$6.90–$17.75$8.15--
$320.00Jan 15$7.50$11.30$9.40$7.80 07/27$6.75–$18.10$7.80--
$320.00Jan 21$23.00$27.40$25.20$28.10 07/22$22.50–$32.75$25.20--
$370.00Jan 15$32.40$36.50$34.45$35.95 07/17$28.10–$49.80$34.45--
$310.00Aug 21$0.15$1.00$0.57$1.00 07/29$0.33–$6.40$0.57--
$310.00Sep 18$0.00$2.15$1.08$2.55 07/31$1.08–$7.90$1.08--
$310.00Dec 18$3.70$7.80$5.75$6.60 07/31$4.88–$13.75$5.75--
$310.00Jan 15$5.50$8.70$7.10$7.20 07/27$5.10–$14.05$7.10--
$310.00Jun 17$11.90$15.80$13.85$17.50 07/22$11.55–$20.55$13.85--
$380.00Sep 18$37.90$41.90$39.90$43.00 07/29$30.55–$57.20$39.90--
$380.00Jan 15$40.20$44.20$42.20$38.60 07/27$34.50–$58.95$40.20--
$300.00Aug 21$0.00$0.85$0.43$0.30 07/31$0.43–$3.85$0.30--
$300.00Sep 18$0.45$1.75$1.10$1.45 07/31$0.80–$5.45$1.10--
$300.00Dec 18$2.15$4.70$3.43$4.20 07/23$2.93–$10.90$3.43--
$300.00Jan 15$2.60$6.80$4.70$3.50 07/23$3.10–$10.85$3.50--
$300.00Mar 19$5.60$9.50$7.55$7.50 07/29$5.60–$13.65$7.50--
$300.00Jun 17$9.00$13.30$11.15$10.30 07/23$8.80–$17.00$10.30--
$290.00Aug 21$0.00$2.35$1.18$1.25 07/31$0.48–$2.80$1.18--
$290.00Sep 18$0.00$2.60$1.30$1.78 07/30$0.65–$3.70$1.30--
$290.00Dec 18$0.55$4.40$2.48$3.50 07/29$2.08–$7.65$2.48--
$290.00Jan 15$1.15$5.20$3.18$6.20 07/22$2.68–$8.40$3.18--
$290.00Mar 19$3.80$7.50$5.65$5.50 07/29$4.40–$10.85$5.50--
$290.00Jun 17$7.00$11.00$9.00$21.10 06/04$7.55–$13.90$9.00--
$290.00Jan 21$13.50$17.50$15.50$16.00 07/31$13.50–$21.25$15.50--
$400.00Sep 18$57.70$61.80$59.75$98.00 06/22$50.00–$76.85$59.75--
$400.00Jan 21$65.50$70.50$68.00$74.00 07/30$62.00–$82.00$68.00--
$280.00Aug 21$0.00$2.25$1.13$1.15 07/15$0.65–$1.75$1.13--
$280.00Sep 18$0.00$2.45$1.23$1.08 07/30$1.08–$2.30$1.08--
$280.00Dec 18$1.30$3.80$2.55$2.15 07/31$1.90–$5.95$2.15--
$280.00Jan 15$0.25$3.10$1.68$1.75 07/24$1.68–$6.55$1.68--
$280.00Mar 19$2.35$6.00$4.18$11.60 06/25$3.33–$8.40$4.18--
$280.00Jan 21$11.00$15.50$13.25$18.00 07/06$11.75–$18.25$13.25--
$410.00Sep 18$67.70$71.80$69.75$108.00 06/22$59.75–$86.75$69.75--
$270.00Aug 21$0.00$2.20$1.10$0.99 07/31$0.28–$1.50$0.99--
$270.00Sep 18$0.00$2.25$1.13$2.30 07/06$1.13–$2.55$1.13--
$270.00Dec 18$0.95$3.30$2.13$1.72 07/31$1.60–$4.45$1.7213
$270.00Jan 15$0.35$2.15$1.25$3.20 07/22$1.02–$4.72$1.25--
$270.00Mar 19$1.05$4.90$2.98$2.70 07/29$2.42–$6.70$2.70--
$270.00Jun 17$3.80$7.50$5.65$5.22 07/23$4.75–$9.15$5.22--
$420.00Sep 18$77.70$81.80$79.75$118.00 06/22$69.80–$96.65$79.75--
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$0.30–$1.38$1.08--
$260.00Sep 18$0.00$2.25$1.13$0.05 07/20$0.68–$2.17$0.05--
$260.00Dec 18$0.15$2.85$1.50$1.90 07/22$1.30–$3.48$1.50--
$260.00Jan 15$0.00$1.65$0.83$2.30 07/22$0.83–$3.80$0.83--
$260.00Mar 19$0.20$4.30$2.25$2.38 07/29$1.80–$4.90$2.25--
$260.00Jan 21$7.00$10.70$8.85$13.10 07/07$8.00–$13.25$8.85--
$430.00Sep 18$87.70$91.80$89.75$128.00 06/22$79.80–$106.65$89.75--
$250.00Aug 21$0.00$0.70$0.35$1.40 06/23$0.35–$1.25$0.35--
$250.00Sep 18$0.00$2.20$1.10$1.06 07/02$0.20–$1.55$1.06--
$250.00Dec 18$0.00$2.70$1.35$1.89 07/13$1.00–$2.80$1.35--
$250.00Jan 15$0.00$2.80$1.40$1.70 07/22$0.57–$2.75$1.40--
$250.00Mar 19$0.00$3.60$1.80$1.86 07/29$1.55–$4.00$1.80--
$250.00Jan 21$5.00$9.50$7.25$10.90 07/07$6.50–$11.00$7.25--
$440.00Sep 18$97.70$101.80$99.75$138.50 06/22$89.80–$116.65$99.75--
$240.00Sep 18$0.00$2.15$1.08$0.50 07/02$1.08–$1.35$0.50--
$240.00Dec 18$0.00$1.05$0.53$1.90 07/02$0.53–$2.35$0.5321
$240.00Jan 15$0.00$2.60$1.30$0.62 07/24$0.48–$2.50$0.62--
$240.00Mar 19$0.00$3.10$1.55$1.40 07/31$1.33–$3.18$1.40--
$240.00Jan 21$4.00$8.00$6.00$9.90 07/01$5.50–$9.25$6.00--
$230.00Sep 18$0.00$2.15$1.08$1.37 06/17$0.15–$1.25$1.08--
$230.00Dec 18$0.00$2.30$1.15$1.55 07/02$1.10–$1.70$1.15--
$230.00Jan 15$0.00$2.40$1.20$2.00 07/06$0.53–$1.95$1.20--
$230.00Mar 19$0.00$2.70$1.35$2.05 07/15$1.23–$2.35$1.35--
$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$1.00$0.50$1.50 06/25$0.50–$1.50$0.50--
$220.00Jun 17$0.00$4.40$2.20$2.00 07/16$2.00–$2.85$2.00--
$210.00Mar 19$0.00$2.30$1.15$2.20 06/25$1.10–$1.70$1.15--
$200.00Mar 19$0.00$2.25$1.13$1.30 07/22$0.65–$1.50$1.13--
$195.00Aug 21$0.00$2.15$1.08$0.08 07/21$0.08–$1.08$0.08--
$195.00Jun 17$0.00$1.40$0.70$2.30 06/22$0.70–$2.00$0.70--
$190.00Aug 21$0.00$0.20$0.10$0.21 07/23$0.10–$1.08$0.10--
$190.00Jan 15$0.00$2.15$1.08$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$3.70$1.85$1.95 07/17$0.35–$1.85$1.85--
$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 189
Total Puts 26
Put/Call Ratio 0.14
Net Difference 163

Prior's Put/Call Breakdown

Total Calls 126
Total Puts 69
Put/Call Ratio 0.55
Net Difference 57

Prior 7-Day Put/Call Summary

Total Calls 1,246
Total Puts 1,831
Average Put/Call Ratio 1.25
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