Tour v388
NSC
NORFOLK SOUTHN CORP
$332.20 +0.27%
(7/21 18:51) ◀
|
Wednesday, July 22, 2026 (2:05pm)
January 2026
|
▶ (7/22 18:06)
◀ 7/22 14:05 ▶

Option Volume

Detail
ℹ
Current (07/22 2:05pm) 192
Calls: 94 (49%)
Puts: 98 (51%)
Prior (04/24) 255
Calls: 168 (66%)
Puts: 87 (34%)
Current vs Prior -24.71%
Calls: -44.05% (Calls)
Puts: +12.64% (Puts)
Prior 7-Day Total 1,059
Calls: 891 (84%)
Puts: 168 (16%)
Prior 7-Day Average 529
Calls: 127 (84%)
Puts: 24 (16%)
Current vs Prior 7-Day Avg -63.74%
Calls: -26.15%
Puts: +308.33%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22 2:05pm) $190.2K
Calls: $104.9K (55%)
Puts: $85.3K (45%)
Prior (04/24) $674.4K
Calls: $653.5K (97%)
Puts: $20.9K (3%)
Current vs Prior -71.79%
Calls: -83.94%
Puts: +307.84%
Prior 7-Day Total $2.00M
Calls: $1.95M (98%)
Puts: $49.2K (2%)
Prior 7-Day Average $1.00M
Calls: $279.0K (98%)
Puts: $7.0K (2%)
Current vs Prior 7-Day Avg -81.00%
Calls: -62.40%
Puts: +1114.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 2:05pm) 1.04
Prior (04/24) 0.52
Current vs Prior +101.32%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +231.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/22 2:05pm) 14,716
Calls: 5,176 (35%)
Puts: 9,540 (65%)
Prior (04/24) 15,355
Calls: 6,063 (39%)
Puts: 9,292 (61%)
Current vs Prior -4.16%
Prior 7-Day Total 30,421
Calls: 11,939 (39%)
Puts: 18,482 (61%)
Prior 7-Day Average 15,210
Calls: 5,969 (39%)
Puts: 9,241 (61%)
Current vs Prior 7-Day Avg -3.25%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.66% | 9.15%
Prior 6.93% | 9.13%
Current vs Prior +10.59% | +0.27%
Prior 7-Day Avg 6.68% | 9.18%
Current vs 7-Day Avg +14.61% | -0.36%
Prior 7-Day Eod 6.93% | 9.13%
Current vs 7-Day Eod +10.59% | +0.27%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.64% | 14.50%
Calls: 10.91% | 14.84%
Puts: 10.38% | 14.15%
Prior 24.19% | 25.16%
Calls: 23.11% | 20.36%
Puts: 25.26% | 29.96%
Current vs Prior -56.01% | -42.37%
Prior 7-Day Avg 24.19% | 25.16%
Calls: 23.11% | 20.36%
Puts: 25.26% | 29.96%
Current vs 7-Day Avg -56.01% | -42.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 101% - increased hedging/bearish positioning. Put-heavy open interest (9,540 puts vs 5,176 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 2 of results (avg 8.6%, best 8.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2116.9018.40$17.658.5%10.69283
$300.00Aug 2132.7035.70$34.208.8%30.927
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. 4 found (avg delta 0.74, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2132.7035.70$34.208.8%30.927
$310.00Aug 2124.1027.20$25.6512.1%10.817
$320.00Aug 2116.9018.40$17.658.5%10.69283
$330.00Aug 2110.4011.60$11.0010.9%350.53689
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 126, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2110.4011.60$11.0010.9%350.53689
$350.00Aug 212.003.60$2.8057.1%160.2437
$340.00Aug 215.406.90$6.1524.4%70.37159
$300.00Aug 2132.7035.70$34.208.8%30.927
$370.00Aug 210.100.65$0.38144.7%30.046
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 218.9010.00$9.4511.6%370.479
$300.00Aug 211.002.05$1.5368.6%60.113.1K
$320.00Aug 215.306.20$5.7515.7%60.3210
$290.00Aug 210.802.20$1.5093.3%50.0999
$310.00Aug 213.003.70$3.3520.9%50.2132

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 65.67, avg 15.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Aug 21$1.04$8.96$1.048.62$361.04
$350.00$360.00Aug 21$1.38$8.62$1.386.25$351.38
$340.00$350.00Aug 21$3.35$6.65$3.351.99$343.35
$330.00$340.00Aug 21$4.85$5.15$4.851.06$334.85
$320.00$330.00Aug 21$6.65$3.35$6.650.50$326.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$280.00Aug 21$0.15$9.85$0.1565.67$289.85
$280.00$270.00Aug 21$0.17$9.83$0.1757.82$279.83
$310.00$300.00Aug 21$1.82$8.18$1.824.49$308.18
$320.00$310.00Aug 21$2.40$7.60$2.403.17$317.60
$330.00$320.00Aug 21$3.70$6.30$3.701.70$326.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 5.90, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$310.00Aug 21$8.55$8.55$1.455.90$308.55
$310.00$320.00Aug 21$8.00$8.00$2.004.00$318.00
$320.00$330.00Aug 21$6.65$6.65$3.351.99$326.65
$330.00$340.00Aug 21$4.85$4.85$5.150.94$334.85
$340.00$350.00Aug 21$3.35$3.35$6.650.50$343.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$3.70$3.70$6.300.59$326.30
$320.00$310.00Aug 21$2.40$2.40$7.600.32$317.60
$310.00$300.00Aug 21$1.82$1.82$8.180.22$308.18
$280.00$270.00Aug 21$0.17$0.17$9.830.02$279.83
$290.00$280.00Aug 21$0.15$0.15$9.850.02$289.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.16% of stock, avg 8.17%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Aug 21$11.00$9.45$20.45$309.55$350.456.16%
$320.00Aug 21$17.65$5.75$23.40$296.60$343.407.04%
$310.00Aug 21$25.65$3.35$29.00$281.00$339.008.73%
$300.00Aug 21$34.20$1.53$35.73$264.27$335.7310.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.88% of stock, avg 2.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$290.00Aug 21$1.42$1.50$2.92$287.08$362.92
$360.00$300.00Aug 21$1.42$1.53$2.95$297.05$362.95
$350.00$290.00Aug 21$2.80$1.50$4.30$285.70$354.30
$350.00$300.00Aug 21$2.80$1.53$4.33$295.67$354.33
$360.00$310.00Aug 21$1.42$3.35$4.77$305.23$364.77
$350.00$310.00Aug 21$2.80$3.35$6.15$303.85$356.15
$360.00$320.00Aug 21$1.42$5.75$7.17$312.83$367.17
$340.00$290.00Aug 21$6.15$1.50$7.65$282.35$347.65
$340.00$300.00Aug 21$6.15$1.53$7.68$292.32$347.68
$350.00$320.00Aug 21$2.80$5.75$8.55$311.45$358.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 6.81, avg credit $5.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280300/310Aug 21$8.72$1.286.81$271.28$308.72
280/290300/310Aug 21$8.70$1.306.69$281.30$308.70
300/310320/330Aug 21$8.47$1.535.54$301.53$328.47
270/280310/320Aug 21$8.17$1.834.46$271.83$318.17
280/290310/320Aug 21$8.15$1.854.41$281.85$318.15
310/320330/340Aug 21$7.25$2.752.64$312.75$337.25
320/330340/350Aug 21$7.05$2.952.39$322.95$347.05
270/280320/330Aug 21$6.82$3.182.14$273.18$326.82
280/290320/330Aug 21$6.80$3.202.12$283.20$326.80
300/310330/340Aug 21$6.67$3.332.00$303.33$336.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 28.41, cheapest $0.34)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.34$9.6628.41
$300.00$310.00$320.00Aug 21$0.55$9.4517.18
$310.00$320.00$330.00Aug 21$1.35$8.656.41
$330.00$340.00$350.00Aug 21$1.50$8.505.67
$320.00$330.00$340.00Aug 21$1.80$8.204.56
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.58$9.4216.24
$310.00$320.00$330.00Aug 21$1.30$8.706.69
$290.00$300.00$310.00Aug 21$1.79$8.214.59

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 $-0.04, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$360.001:2Aug 21-$0.04$9.96
$330.00$340.001:2Aug 21-$1.30$8.70
$320.00$330.001:2Aug 21-$4.35$5.65
$310.00$320.001:2Aug 21-$9.65$0.35
$340.00$350.001:2Aug 21$0.55$9.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Aug 21-$0.95$9.05
$280.00$270.001:2Aug 21-$1.01$8.99
$290.00$280.001:2Aug 21-$1.20$8.80
$300.00$290.001:2Aug 21-$1.47$8.53
$330.00$320.001:2Aug 21-$2.05$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.63%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Aug 21$5.400.372.4%1.63%3.97%7159
$350.00Aug 21$2.000.245.4%0.60%5.96%1637
$360.00Aug 21$1.200.128.4%0.36%8.73%125

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 179 contracts (avg 399 vol/day, 179 traded recently)

NSC averages only 399 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $310.00 09-18 call last traded $32.96 on 07/16 (now $26.70/$28.40) — try a limit near $27.55. Also watch the $310.00 08-21 call last traded $34.42 on 07/17 (now $24.20/$27.50) — try a limit near $25.85; the $340.00 12-18 call last traded $21.47 on 07/17 (now $14.50/$18.10) — try a limit near $16.30. Most tradeable put: the $300.00 08-21 put last traded $1.50 on 07/17 (now $1.75/$2.50) — try a limit near $1.75.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$11.00$14.00$12.50$17.40 07/17$3.63–$17.25$12.50688
$330.00Sep 18$13.70$15.40$14.55$19.39 07/16$4.95–$19.75$14.55--
$330.00Dec 18$20.50$23.70$22.10$27.50 07/17$9.05–$27.10$22.10--
$330.00Jan 15$21.50$25.60$23.55$20.10 07/09$10.60–$29.85$21.50--
$330.00Jan 21$45.50$50.50$48.00$44.60 07/10$32.75–$53.75$45.50--
$340.00Aug 21$6.50$9.00$7.75$11.50 07/17$1.88–$11.05$7.75157
$340.00Sep 18$8.20$10.40$9.30$14.75 07/17$2.45–$14.10$9.30237
$340.00Dec 18$14.50$18.10$16.30$21.47 07/17$6.50–$22.00$16.3041
$340.00Jan 15$16.50$20.30$18.40$25.10 07/17$7.75–$24.35$18.40--
$340.00Mar 19$20.50$24.80$22.65$29.20 07/17$11.60–$28.65$22.65--
$340.00Jun 17$27.00$32.00$29.50$25.00 07/07$17.25–$34.25$27.00--
$340.00Jan 21$40.50$45.50$43.00$48.00 07/17$28.75–$48.50$43.00--
$320.00Aug 21$17.30$20.00$18.65$24.15 07/17$5.90–$24.35$18.65--
$320.00Sep 18$19.30$21.40$20.35$25.40 07/16$7.65–$26.75$20.35--
$320.00Dec 18$26.50$29.30$27.90$35.25 07/17$12.80–$33.80$27.90--
$320.00Jan 15$27.50$31.50$29.50$23.20 07/07$14.25–$36.15$27.50--
$320.00Mar 19$31.40$35.80$33.60$26.53 05/20$18.55–$40.35$31.40--
$320.00Jun 17$38.00$42.50$40.25$32.25 06/05$24.75–$46.25$38.00--
$320.00Jan 21$51.00$55.50$53.25$43.00 06/11$37.00–$59.50$51.00--
$350.00Aug 21$3.50$5.00$4.25$6.62 07/17$0.93–$6.95$4.2536
$350.00Sep 18$5.10$6.60$5.85$10.20 07/17$0.95–$8.90$5.85--
$350.00Dec 18$10.50$13.20$11.85$16.55 07/17$3.72–$17.05$11.85--
$350.00Jan 15$12.00$15.70$13.85$18.55 07/17$5.15–$19.30$13.85--
$350.00Jun 17$22.60$25.80$24.20$30.00 07/17$14.25–$29.20$24.20--
$350.00Jan 21$36.00$40.50$38.25$42.44 07/17$25.00–$43.25$38.25--
$310.00Aug 21$24.20$27.50$25.85$34.42 07/17$9.65–$32.65$25.857
$310.00Sep 18$26.70$28.40$27.55$32.96 07/16$12.20–$34.75$27.55226
$310.00Dec 18$32.50$35.90$34.20$32.90 07/13$17.15–$41.30$32.90--
$310.00Jan 15$34.00$37.90$35.95$33.40 07/10$19.15–$43.20$34.00--
$310.00Mar 19$37.90$41.90$39.90$23.80 06/17$23.00–$47.10$37.90--
$310.00Jun 17$44.00$48.40$46.20$36.95 06/12$29.25–$52.75$44.00--
$310.00Jan 21$56.50$61.50$59.00$41.20 06/18$41.50–$65.25$56.50--
$360.00Aug 21$0.50$3.40$1.95$3.30 07/17$0.70–$2.65$1.9523
$360.00Sep 18$2.10$3.70$2.90$5.87 07/17$0.68–$5.30$2.90--
$360.00Dec 18$7.00$9.50$8.25$13.10 07/17$2.20–$12.75$8.25--
$360.00Jan 15$8.50$11.90$10.20$15.10 07/17$4.13–$14.60$10.20--
$360.00Mar 19$12.00$16.30$14.15$7.00 06/22$7.00–$19.10$12.00--
$360.00Jun 17$18.50$23.00$20.75$15.50 07/01$11.75–$24.70$18.50--
$360.00Jan 21$31.50$36.50$34.00$34.50 07/16$22.00–$38.75$34.00--
$300.00Aug 21$33.20$36.00$34.60$39.85 07/16$14.65–$41.65$34.60--
$300.00Sep 18$34.90$37.50$36.20$26.95 07/08$17.30–$43.25$34.90--
$300.00Dec 18$39.50$43.20$41.35$30.20 06/30$22.45–$48.90$39.50--
$300.00Jan 15$41.50$45.00$43.25$50.62 07/17$23.90–$50.80$43.25--
$300.00Mar 19$45.60$48.70$47.15$34.27 06/10$28.05–$54.40$45.60--
$370.00Aug 21$0.00$2.00$1.00$1.05 07/17$0.63–$1.40$1.005
$370.00Sep 18$1.10$1.90$1.50$2.90 07/17$1.30–$2.80$1.50--
$370.00Dec 18$5.50$6.70$6.10$9.20 07/17$1.23–$8.70$6.10--
$370.00Jan 15$5.50$8.90$7.20$8.00 07/16$2.58–$10.30$7.2022
$370.00Jun 17$14.60$19.50$17.05$20.50 07/17$9.40–$20.65$17.05--
$290.00Sep 18$43.00$46.00$44.50$24.30 06/17$23.35–$52.40$43.00--
$290.00Jan 15$49.80$52.70$51.25$31.06 06/17$29.85–$58.90$49.80--
$290.00Mar 19$53.10$56.10$54.60$62.58 07/17$33.90–$62.00$54.60--
$290.00Jan 21$69.00$73.50$71.25$64.00 07/02$51.75–$78.25$69.00--
$380.00Aug 21$0.00$2.45$1.23$0.50 07/17$0.57–$1.27$0.50--
$380.00Sep 18$0.30$0.90$0.60$1.60 07/17$0.60–$1.70$0.60--
$380.00Dec 18$2.00$6.10$4.05$3.73 07/10$0.85–$6.25$3.73--
$380.00Jan 15$3.00$6.70$4.85$6.70 07/16$2.13–$7.60$4.85--
$380.00Mar 19$6.10$10.30$8.20$9.00 07/16$4.03–$11.70$8.20--
$380.00Jan 21$24.00$29.00$26.50$30.67 07/17$16.50–$30.50$26.50--
$280.00Sep 18$52.20$55.10$53.65$62.68 07/17$30.60–$61.60$53.65--
$280.00Dec 18$55.50$59.40$57.45$35.73 06/18$35.05–$65.65$55.50--
$280.00Jan 21$76.00$80.00$78.00$74.20 07/10$57.50–$85.25$76.00--
$390.00Sep 18$0.00$2.55$1.27$0.70 07/17$0.40–$1.35$0.70--
$390.00Dec 18$0.60$4.30$2.45$3.20 07/17$1.45–$4.45$2.45--
$390.00Jan 15$2.00$5.20$3.60$2.90 07/10$1.85–$4.80$2.90--
$390.00Mar 19$4.00$8.10$6.05$3.30 06/25$3.15–$8.80$4.00--
$270.00Sep 18$61.60$64.50$63.05$40.60 06/23$38.45–$71.40$61.60--
$400.00Aug 21$0.00$2.15$1.08$0.25 07/14$0.48–$1.10$0.25--
$400.00Sep 18$0.00$2.30$1.15$1.00 07/17$0.20–$1.23$1.00--
$400.00Dec 18$0.00$3.90$1.95$2.70 07/17$1.25–$3.05$1.95--
$400.00Jan 15$0.10$4.40$2.25$1.55 07/17$1.60–$3.43$1.55--
$400.00Mar 19$2.30$6.40$4.35$1.65 07/15$2.80–$6.30$2.30--
$400.00Jan 21$17.50$22.50$20.00$14.50 06/29$12.00–$23.50$17.50--
$260.00Sep 18$70.50$74.10$72.30$64.73 07/02$46.65–$80.90$70.50--
$260.00Jan 15$75.60$78.40$77.00$50.00 06/17$52.30–$85.05$75.60--
$260.00Jun 17$80.50$85.00$82.75$89.00 07/17$59.75–$90.50$82.75--
$410.00Dec 18$0.00$2.00$1.00$2.00 07/17$0.90–$1.80$1.00--
$410.00Jan 15$0.00$3.50$1.75$1.35 06/08$1.43–$2.25$1.35--
$410.00Mar 19$1.00$5.10$3.05$3.00 07/07$2.15–$4.55$3.00--
$250.00Jan 21$97.50$102.00$99.75$84.93 06/30$76.50–$107.50$97.50--
$420.00Jan 15$0.00$1.30$0.65$1.45 07/17$0.65–$1.90$0.65--
$420.00Mar 19$0.05$4.30$2.17$1.05 07/17$1.60–$2.95$1.05--
$420.00Jan 21$12.50$17.50$15.00$18.49 07/17$8.50–$17.75$15.00--
$430.00Jan 15$0.10$0.95$0.53$0.85 07/17$0.53–$1.55$0.532
$430.00Mar 19$0.00$3.40$1.70$1.30 06/12$1.40–$2.13$1.30--
$430.00Jan 21$10.50$15.50$13.00$11.75 07/10$7.00–$15.25$11.75--
$230.00Jan 15$102.00$106.30$104.15$78.30 06/04$78.10–$113.10$102.00--
$440.00Sep 18$0.00$0.15$0.08$0.20 06/01$0.08–$1.10$0.08--
$440.00Mar 19$0.00$3.20$1.60$0.90 06/12$1.30–$1.80$0.90--
$220.00Jan 15$111.50$115.80$113.65$100.87 06/30$87.35–$122.70$111.50--
$220.00Jan 21$121.50$125.50$123.50$131.00 07/17$98.25–$131.75$123.50--
$450.00Jan 21$7.00$12.00$9.50$11.10 07/17$5.00–$10.10$9.50--
$210.00Jan 15$121.50$125.50$123.50$132.00 07/17$96.45–$132.30$123.50--
$470.00Jan 21$4.50$8.50$6.50$5.70 06/05$3.50–$8.00$5.70--
$490.00Jan 21$2.50$7.00$4.75$6.00 07/17$4.75–$5.45$4.75--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$8.50$11.20$9.85$6.96 07/17$7.15–$29.95$8.50--
$330.00Sep 18$10.60$13.00$11.80$10.22 07/16$9.15–$30.40$10.60--
$330.00Dec 18$15.50$18.60$17.05$15.02 07/16$14.50–$33.60$15.50--
$330.00Jan 15$16.50$20.30$18.40$16.50 07/17$15.50–$34.05$16.50--
$330.00Jan 21$31.50$36.50$34.00$30.60 07/17$31.00–$47.50$31.50--
$340.00Aug 21$14.00$17.00$15.50$11.03 07/17$11.25–$38.45$14.00--
$340.00Dec 18$20.50$23.60$22.05$28.60 07/02$18.80–$41.10$22.05--
$340.00Jan 15$21.50$25.00$23.25$38.20 05/20$19.95–$41.65$23.25--
$340.00Mar 19$24.20$28.50$26.35$29.30 07/14$23.20–$43.95$26.35--
$340.00Jun 17$28.50$33.00$30.75$44.38 06/10$27.00–$47.00$30.75--
$340.00Jan 21$36.50$41.00$38.75$39.90 07/15$35.40–$53.50$38.75--
$320.00Aug 21$4.90$7.30$6.10$3.95 07/17$4.25–$22.25$4.90--
$320.00Sep 18$6.80$9.20$8.00$11.99 07/15$6.00–$23.20$8.00--
$320.00Jan 15$12.50$16.00$14.25$12.70 07/17$12.15–$27.50$12.70--
$320.00Jan 21$27.50$32.00$29.75$30.40 07/10$27.00–$42.00$29.75--
$350.00Jan 21$41.50$46.50$44.00$39.80 07/17$40.25–$60.00$41.50--
$310.00Aug 21$2.90$4.20$3.55$2.50 07/17$1.65–$15.60$2.9017
$310.00Sep 18$4.20$6.40$5.30$7.60 07/14$3.58–$17.05$5.30--
$310.00Dec 18$8.50$11.00$9.75$8.75 07/16$8.25–$21.20$8.75--
$310.00Jan 15$9.00$12.90$10.95$14.20 07/09$9.35–$21.90$10.95--
$360.00Jan 15$33.60$37.50$35.55$29.65 07/17$30.50–$58.75$33.60--
$300.00Aug 21$1.75$2.50$2.13$1.50 07/17$1.33–$10.60$1.753.1K
$300.00Sep 18$2.50$4.40$3.45$3.22 07/16$2.08–$12.55$3.22--
$300.00Dec 18$5.50$8.40$6.95$10.50 07/09$5.95–$16.30$6.95--
$300.00Jan 15$6.50$9.90$8.20$9.80 07/14$7.15–$17.15$8.20--
$300.00Mar 19$9.50$12.10$10.80$9.20 07/17$9.70–$20.55$9.50--
$300.00Jun 17$12.50$16.20$14.35$24.47 05/29$13.05–$24.75$14.35--
$370.00Jan 15$41.10$44.80$42.95$35.95 07/17$37.15–$67.75$41.10--
$290.00Aug 21$0.00$2.00$1.00$0.60 07/17$0.80–$6.85$0.6097
$290.00Sep 18$1.40$4.10$2.75$4.30 07/02$1.88–$8.55$2.75--
$290.00Dec 18$3.50$6.20$4.85$4.90 07/17$4.20–$12.95$4.85--
$290.00Jan 15$4.50$7.80$6.15$8.10 07/10$5.20–$13.35$6.15--
$290.00Jun 17$10.00$13.70$11.85$21.10 06/04$10.30–$20.75$11.85--
$380.00Sep 18$47.80$51.30$49.55$78.00 06/22$41.35–$77.15$49.55--
$280.00Aug 21$0.00$1.30$0.65$1.15 07/15$0.65–$4.65$0.65--
$280.00Sep 18$0.70$2.05$1.38$1.47 07/16$1.38–$6.20$1.38--
$280.00Dec 18$2.00$4.90$3.45$3.60 07/17$3.05–$9.65$3.45--
$280.00Jan 15$3.00$6.00$4.50$5.85 07/10$4.40–$10.05$4.50--
$280.00Mar 19$5.00$8.00$6.50$11.60 06/25$5.65–$13.50$6.50--
$280.00Jan 21$14.00$18.50$16.25$18.00 07/06$14.75–$24.00$16.25--
$270.00Aug 21$0.00$2.25$1.13$0.35 07/14$0.28–$3.13$0.35--
$270.00Sep 18$0.00$2.95$1.48$2.30 07/06$1.40–$4.20$1.48--
$270.00Dec 18$1.00$4.60$2.80$7.80 06/17$2.40–$7.60$2.80--
$270.00Jan 15$1.50$4.80$3.15$4.20 07/15$2.55–$7.80$3.15--
$270.00Mar 19$3.50$6.60$5.05$10.80 06/17$4.50–$10.70$5.05--
$270.00Jun 17$6.00$9.40$7.70$9.50 07/07$6.45–$14.15$7.70--
$400.00Sep 18$67.50$71.50$69.50$98.00 06/22$60.50–$97.00$69.50--
$400.00Jan 21$73.50$78.50$76.00$72.60 07/16$69.75–$98.50$73.50--
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$1.08–$2.50$1.08--
$260.00Sep 18$0.00$2.60$1.30$1.50 07/08$0.68–$2.98$1.30--
$260.00Dec 18$0.05$3.80$1.92$1.90 07/17$1.70–$5.85$1.90--
$260.00Jan 15$0.50$3.20$1.85$2.37 07/17$1.70–$6.00$1.85--
$260.00Mar 19$2.00$5.40$3.70$4.90 07/15$3.35–$8.70$3.70--
$260.00Jan 21$9.50$13.50$11.50$13.10 07/07$10.45–$17.50$11.50--
$410.00Sep 18$77.50$81.40$79.45$108.00 06/22$70.50–$107.15$79.45--
$250.00Aug 21$0.00$0.85$0.43$1.40 06/23$0.43–$1.65$0.43--
$250.00Sep 18$0.00$2.40$1.20$1.06 07/02$0.20–$2.65$1.06--
$250.00Dec 18$0.00$3.60$1.80$1.89 07/13$1.60–$4.50$1.80--
$250.00Jan 15$0.00$2.25$1.13$1.45 07/16$1.13–$4.65$1.13--
$250.00Mar 19$1.00$4.70$2.85$6.10 06/05$2.50–$7.10$2.85--
$250.00Jan 21$7.50$11.70$9.60$10.90 07/07$8.60–$15.00$9.60--
$420.00Sep 18$87.40$91.50$89.45$118.00 06/22$80.40–$117.15$89.45--
$240.00Sep 18$0.00$2.25$1.13$0.50 07/02$0.30–$1.98$0.50--
$240.00Dec 18$0.00$3.20$1.60$1.90 07/02$1.50–$3.53$1.60--
$240.00Jan 15$0.00$1.70$0.85$1.45 07/13$0.85–$4.10$0.85--
$240.00Mar 19$0.05$4.00$2.03$2.70 07/15$1.90–$5.65$2.03--
$240.00Jan 21$6.00$10.00$8.00$9.90 07/01$7.25–$12.50$8.00--
$430.00Sep 18$97.40$101.40$99.40$128.00 06/22$90.40–$127.15$99.40--
$230.00Sep 18$0.00$2.20$1.10$1.37 06/17$0.15–$1.50$1.10--
$230.00Dec 18$0.00$2.85$1.43$1.55 07/02$1.30–$2.68$1.43--
$230.00Jan 15$0.00$2.95$1.48$2.00 07/06$0.53–$3.15$1.48--
$230.00Mar 19$0.00$3.70$1.85$2.05 07/15$1.75–$4.43$1.85--
$230.00Jun 17$1.00$4.60$2.80$6.50 05/29$2.55–$5.85$2.80--
$440.00Sep 18$107.40$111.40$109.40$138.50 06/22$100.40–$137.15$109.40--
$220.00Aug 21$0.00$2.15$1.08$1.08 07/13$0.48–$1.23$1.08--
$220.00Dec 18$0.00$2.65$1.33$1.50 06/25$1.27–$2.17$1.33--
$220.00Jun 17$0.00$4.30$2.15$2.00 07/16$2.15–$4.50$2.00--
$210.00Mar 19$0.00$2.90$1.45$2.20 06/25$1.35–$2.25$1.45--
$195.00Jun 17$0.00$3.80$1.90$2.30 06/22$0.75–$2.10$1.90--
$175.00Mar 19$0.00$2.30$1.15$1.65 07/17$1.15–$1.30$1.15--
$175.00Jun 17$0.00$3.60$1.80$1.95 07/17$0.35–$2.00$1.80--
$175.00Jan 21$0.00$4.20$2.10$2.00 07/15$2.10–$3.50$2.00--
$140.00Dec 18$0.00$2.15$1.08$0.20 07/13$1.08–$1.08$0.20--
$120.00Sep 18$0.00$2.15$1.08$0.20 06/03$1.08–$1.08$0.20--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 94
Total Puts 98
Put/Call Ratio 1.04
Net Difference -4

Prior's Put/Call Breakdown

Total Calls 168
Total Puts 87
Put/Call Ratio 0.52
Net Difference 81

Prior 7-Day Put/Call Summary

Total Calls 891
Total Puts 168
Average Put/Call Ratio 0.32
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