Tour v394
NSC
NORFOLK SOUTHN CORP
$346.03 +4.56%
(7/22 18:06) ◀
|
Thursday, July 23, 2026 (2:05pm)
January 2026
|
▶ (7/23 18:02)
◀ 7/23 14:06 ▶

Option Volume

Detail
ℹ
Current (07/23 2:05pm) 457
Calls: 335 (73%)
Puts: 122 (27%)
Prior (07/22) 192
Calls: 94 (49%)
Puts: 98 (51%)
Current vs Prior +138.02%
Calls: +256.38% (Calls)
Puts: +24.49% (Puts)
Prior 7-Day Total 1,251
Calls: 985 (79%)
Puts: 266 (21%)
Prior 7-Day Average 417
Calls: 140 (79%)
Puts: 38 (21%)
Current vs Prior 7-Day Avg +9.59%
Calls: +138.07%
Puts: +221.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 2:05pm) $645.9K
Calls: $589.9K (91%)
Puts: $56.0K (9%)
Prior (07/22) $190.2K
Calls: $104.9K (55%)
Puts: $85.3K (45%)
Current vs Prior +239.58%
Calls: +462.28%
Puts: -34.32%
Prior 7-Day Total $2.19M
Calls: $2.06M (94%)
Puts: $134.5K (6%)
Prior 7-Day Average $730.9K
Calls: $294.0K (94%)
Puts: $19.2K (6%)
Current vs Prior 7-Day Avg -11.62%
Calls: +100.64%
Puts: +191.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 2:05pm) 0.36
Prior (07/22) 1.04
Current vs Prior -65.07%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -34.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23 2:05pm) 14,895
Calls: 5,242 (35%)
Puts: 9,653 (65%)
Prior (07/22) 14,716
Calls: 5,176 (35%)
Puts: 9,540 (65%)
Current vs Prior +1.22%
Prior 7-Day Total 45,137
Calls: 17,115 (38%)
Puts: 28,022 (62%)
Prior 7-Day Average 15,045
Calls: 5,705 (38%)
Puts: 9,340 (62%)
Current vs Prior 7-Day Avg -1.00%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.50% | 9.19%
Prior 6.44% | 9.24%
Current vs Prior +16.41% | -0.57%
Prior 7-Day Avg 7.01% | 9.17%
Current vs 7-Day Avg +6.98% | +0.18%
Prior 7-Day Eod 6.44% | 9.24%
Current vs 7-Day Eod +16.41% | -0.57%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.80% | 20.16%
Calls: 21.40% | 19.58%
Puts: 24.19% | 20.74%
Prior 18.23% | 17.12%
Calls: 21.66% | 19.70%
Puts: 14.79% | 14.55%
Current vs Prior +25.07% | +17.76%
Prior 7-Day Avg 21.21% | 21.14%
Calls: 22.38% | 20.03%
Puts: 20.02% | 22.26%
Current vs 7-Day Avg +7.50% | -4.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($589.9K) vs puts ($56.0K). Massive premium surge with dollar volume up 240% vs prior. Unusually high activity with volume up 138% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (335 calls vs 122 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2135.7039.10$37.409.1%10.918
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 5 found (avg delta 0.73, highest 0.91)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2135.7039.10$37.409.1%10.918
$320.00Aug 2126.9030.00$28.4510.9%210.85283
$330.00Aug 2118.9021.90$20.4014.7%110.74693
$340.00Aug 2112.1015.00$13.5521.4%150.60166
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2110.9013.90$12.4024.2%60.562

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 176, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 217.1010.00$8.5533.9%260.4452
$360.00Aug 213.305.60$4.4551.7%220.2928
$320.00Aug 2126.9030.00$28.4510.9%210.85283
$340.00Aug 2112.1015.00$13.5521.4%150.60166
$330.00Aug 2118.9021.90$20.4014.7%110.74693
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.051.40$0.73184.9%430.05105
$330.00Aug 212.505.90$4.2081.0%60.2652
$350.00Aug 2110.9013.90$12.4024.2%60.562
$320.00Aug 210.454.10$2.28160.1%50.1617
$340.00Aug 215.609.10$7.3547.6%40.402

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. 11 found (best R:R 99.00, avg 14.08)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$380.00Aug 21$1.58$8.42$1.585.33$371.58
$360.00$370.00Aug 21$2.17$7.83$2.173.61$362.17
$350.00$360.00Aug 21$4.10$5.90$4.101.44$354.10
$340.00$350.00Aug 21$5.00$5.00$5.001.00$345.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Aug 21$0.10$9.90$0.1099.00$309.90
$300.00$290.00Aug 21$0.72$9.28$0.7212.89$299.28
$320.00$310.00Aug 21$0.73$9.27$0.7312.70$319.27
$280.00$270.00Aug 21$0.80$9.20$0.8011.50$279.20
$330.00$320.00Aug 21$1.92$8.08$1.924.21$328.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 8.52, avg 1.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$320.00Aug 21$8.95$8.95$1.058.52$318.95
$320.00$330.00Aug 21$8.05$8.05$1.954.13$328.05
$330.00$340.00Aug 21$6.85$6.85$3.152.17$336.85
$340.00$350.00Aug 21$5.00$5.00$5.001.00$345.00
$350.00$360.00Aug 21$4.10$4.10$5.900.69$354.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$340.00Aug 21$5.05$5.05$4.951.02$344.95
$340.00$330.00Aug 21$3.15$3.15$6.850.46$336.85
$330.00$320.00Aug 21$1.92$1.92$8.080.24$328.08
$280.00$270.00Aug 21$0.80$0.80$9.200.09$279.20
$300.00$290.00Aug 21$0.72$0.72$9.280.08$299.28

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.04% of stock, avg 7.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$13.55$7.35$20.90$319.10$360.906.04%
$350.00Aug 21$8.55$12.40$20.95$329.05$370.956.05%
$330.00Aug 21$20.40$4.20$24.60$305.40$354.607.11%
$320.00Aug 21$28.45$2.28$30.73$289.27$350.738.88%
$310.00Aug 21$37.40$1.55$38.95$271.05$348.9511.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.61% of stock, avg 1.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$300.00Aug 21$0.65$1.45$2.10$297.90$402.10
$380.00$300.00Aug 21$0.70$1.45$2.15$297.85$382.15
$400.00$310.00Aug 21$0.65$1.55$2.20$307.80$402.20
$380.00$310.00Aug 21$0.70$1.55$2.25$307.75$382.25
$400.00$320.00Aug 21$0.65$2.28$2.93$317.07$402.93
$380.00$320.00Aug 21$0.70$2.28$2.98$317.02$382.98
$370.00$300.00Aug 21$2.28$1.45$3.73$296.27$373.73
$370.00$310.00Aug 21$2.28$1.55$3.83$306.17$373.83
$370.00$320.00Aug 21$2.28$2.28$4.56$315.44$374.56
$400.00$330.00Aug 21$0.65$4.20$4.85$325.15$404.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 39.00, avg credit $5.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280310/320Aug 21$9.75$0.2539.00$270.25$319.75
290/300310/320Aug 21$9.67$0.3329.30$290.33$319.67
270/280320/330Aug 21$8.85$1.157.70$271.15$328.85
290/300320/330Aug 21$8.77$1.237.13$291.23$328.77
300/310320/330Aug 21$8.15$1.854.41$301.85$328.15
270/280330/340Aug 21$7.65$2.353.26$272.35$337.65
310/320330/340Aug 21$7.58$2.423.13$312.42$337.58
290/300330/340Aug 21$7.57$2.433.12$292.43$337.57
330/340350/360Aug 21$7.25$2.752.64$332.75$357.25
340/350360/370Aug 21$7.22$2.782.60$342.78$367.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.95, cheapest $0.59)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.59$9.4115.95
$310.00$320.00$330.00Aug 21$0.90$9.1010.11
$340.00$350.00$360.00Aug 21$0.90$9.1010.11
$320.00$330.00$340.00Aug 21$1.20$8.807.33
$330.00$340.00$350.00Aug 21$1.85$8.154.41
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.63$9.3714.87
$280.00$290.00$300.00Aug 21$1.09$8.918.17
$310.00$320.00$330.00Aug 21$1.19$8.817.40
$320.00$330.00$340.00Aug 21$1.23$8.777.13
$330.00$340.00$350.00Aug 21$1.90$8.104.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.60, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Aug 21-$0.60$19.40
$360.00$370.001:2Aug 21-$0.11$9.89
$350.00$360.001:2Aug 21-$0.35$9.65
$340.00$350.001:2Aug 21-$3.55$6.45
$330.00$340.001:2Aug 21-$6.70$3.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$0.01$9.99
$330.00$320.001:2Aug 21-$0.36$9.64
$320.00$310.001:2Aug 21-$0.82$9.18
$340.00$330.001:2Aug 21-$1.05$8.95
$310.00$300.001:2Aug 21-$1.35$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.05%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$7.100.441.1%2.05%3.20%2652
$360.00Aug 21$3.300.294.0%0.95%4.99%2228
$370.00Aug 21$1.250.176.9%0.36%7.29%39

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 399 vol/day, 155 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 $260.00 01-15 call last traded $50.00 on 06/17 (now $74.40/$77.00) — try a limit near $74.40. Also watch the $280.00 12-18 call last traded $35.73 on 06/18 (now $55.30/$58.10) — try a limit near $55.30; the $260.00 06-17 call last traded $89.00 on 07/17 (now $80.00/$84.00) — try a limit near $82.00. Most tradeable put: the $440.00 09-18 put last traded $138.50 on 06/22 (now $107.00/$111.60) — try a limit near $109.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$8.60$11.40$10.00$17.40 07/17$3.83–$17.25$10.00689
$330.00Sep 18$13.00$14.90$13.95$19.39 07/16$5.55–$19.75$13.95497
$330.00Dec 18$19.10$23.20$21.15$27.50 07/17$9.90–$27.10$21.15115
$330.00Jan 15$21.60$25.00$23.30$20.10 07/09$11.30–$29.85$21.60191
$330.00Jan 21$45.50$49.50$47.50$44.60 07/10$33.00–$53.75$45.5049
$330.00Mar 19$25.00$29.50$27.25--$27.25–$27.25—$25.0010
$330.00Jun 17$32.00$35.00$33.50--$33.50–$33.50—$32.0025
$340.00Aug 21$3.50$6.50$5.00$11.50 07/17$2.13–$11.05$5.00159
$340.00Sep 18$7.20$9.90$8.55$14.75 07/17$3.47–$14.10$8.55236
$340.00Dec 18$14.00$16.70$15.35$21.47 07/17$7.00–$22.00$15.3541
$340.00Jan 15$16.00$20.00$18.00$25.10 07/17$8.20–$24.35$18.0098
$340.00Mar 19$19.70$24.50$22.10$29.20 07/17$12.20–$28.65$22.104
$340.00Jun 17$27.00$29.50$28.25$25.00 07/07$17.75–$34.25$27.004
$340.00Jan 21$40.00$44.50$42.25$48.00 07/17$29.00–$48.50$42.253
$320.00Aug 21$15.60$17.70$16.65$24.15 07/17$6.40–$24.35$16.65283
$320.00Sep 18$17.80$20.70$19.25$25.40 07/16$8.90–$26.75$19.25101
$320.00Dec 18$25.20$28.50$26.85$35.25 07/17$13.65–$33.80$26.8547
$320.00Jan 15$26.90$30.70$28.80$23.20 07/07$15.20–$36.15$26.9077
$320.00Mar 19$30.60$35.00$32.80$26.53 05/20$19.40–$40.35$30.601
$320.00Jun 17$37.50$41.00$39.25$32.25 06/05$25.50–$46.25$37.5028
$320.00Jan 21$50.50$54.20$52.35$43.00 06/11$37.50–$59.50$50.5054
$350.00Aug 21$0.55$4.40$2.48$6.62 07/17$1.43–$6.95$2.4837
$350.00Sep 18$4.80$5.80$5.30$10.20 07/17$2.23–$8.90$5.30124
$350.00Dec 18$10.00$12.70$11.35$16.55 07/17$4.78–$17.05$11.3549
$350.00Jan 15$11.60$15.10$13.35$18.55 07/17$5.15–$19.30$13.35113
$350.00Jun 17$22.00$26.00$24.00$30.00 07/17$14.65–$29.20$24.0020
$350.00Jan 21$35.50$39.90$37.70$42.44 07/17$25.50–$43.25$37.7010
$310.00Aug 21$23.50$25.90$24.70$34.42 07/17$9.90–$32.65$24.707
$310.00Sep 18$25.20$28.10$26.65$32.96 07/16$12.70–$34.75$26.65226
$310.00Dec 18$32.50$34.90$33.70$32.90 07/13$18.05–$41.30$32.9029
$310.00Jan 15$33.60$37.00$35.30$33.40 07/10$19.60–$43.20$33.6058
$310.00Mar 19$37.00$41.50$39.25$23.80 06/17$23.80–$47.10$37.00101
$310.00Jun 17$43.50$47.00$45.25$36.95 06/12$30.25–$52.75$43.5016
$310.00Jan 21$56.50$60.50$58.50$41.20 06/18$42.00–$65.25$56.5030
$360.00Aug 21$0.25$2.20$1.23$3.30 07/17$0.70–$2.65$1.2325
$360.00Sep 18$1.95$3.10$2.53$5.87 07/17$1.30–$5.30$2.5364
$360.00Dec 18$6.90$9.50$8.20$13.10 07/17$3.25–$12.75$8.2032
$360.00Jan 15$8.30$11.30$9.80$15.10 07/17$4.28–$14.60$9.8035
$360.00Mar 19$11.50$16.00$13.75$7.00 06/22$7.25–$19.10$11.5012
$360.00Jun 17$17.50$22.00$19.75$15.50 07/01$12.05–$24.70$17.504
$360.00Jan 21$31.00$36.00$33.50$34.50 07/16$22.25–$38.75$33.504
$300.00Aug 21$31.20$34.70$32.95$39.85 07/16$15.35–$41.65$32.957
$300.00Sep 18$33.00$36.60$34.80$26.95 07/08$17.80–$43.25$33.0034
$300.00Dec 18$39.20$42.10$40.65$30.20 06/30$23.10–$48.90$39.2022
$300.00Jan 15$40.80$43.90$42.35$50.62 07/17$24.80–$50.80$42.35118
$300.00Mar 19$44.00$48.00$46.00$34.27 06/10$28.95–$54.40$44.006
$300.00Jun 17$50.50$53.40$51.95--$51.95–$51.95—$50.5014
$300.00Jan 21$62.50$65.70$64.10--$64.10–$64.10—$62.5025
$370.00Aug 21$0.00$0.60$0.30$1.05 07/17$0.30–$1.40$0.306
$370.00Sep 18$0.65$1.75$1.20$2.90 07/17$1.20–$2.80$1.2031
$370.00Dec 18$4.10$6.80$5.45$9.20 07/17$2.15–$8.70$5.4536
$370.00Jan 15$5.40$8.20$6.80$8.00 07/16$2.98–$10.30$6.8022
$370.00Jun 17$14.00$18.40$16.20$20.50 07/17$10.00–$20.65$16.2067
$370.00Jan 21$27.00$31.30$29.15--$29.15–$29.15—$27.0018
$290.00Sep 18$42.10$44.60$43.35$24.30 06/17$24.10–$52.40$42.1049
$290.00Jan 15$48.50$51.50$50.00$31.06 06/17$30.75–$58.90$48.50163
$290.00Mar 19$51.50$55.50$53.50$62.58 07/17$34.75–$62.00$53.5010
$290.00Jan 21$68.50$73.00$70.75$64.00 07/02$52.25–$78.25$68.505
$290.00Dec 18$47.20$49.80$48.50--$48.50–$48.50—$47.2019
$290.00Jun 17$57.00$61.00$59.00--$59.00–$59.00—$57.0024
$380.00Aug 21$0.00$1.95$0.98$0.50 07/17$0.57–$1.27$0.501
$380.00Sep 18$0.20$0.75$0.48$1.60 07/17$0.48–$1.70$0.481
$380.00Dec 18$1.90$4.70$3.30$3.73 07/10$1.78–$6.25$3.3019
$380.00Jan 15$3.20$5.30$4.25$6.70 07/16$2.20–$7.60$4.2543
$380.00Mar 19$5.90$10.00$7.95$9.00 07/16$4.13–$11.70$7.957
$380.00Jan 21$23.50$27.00$25.25$30.67 07/17$16.50–$30.50$25.256
$380.00Jun 17$11.00$14.60$12.80--$12.80–$12.80—$11.0052
$280.00Sep 18$51.10$54.00$52.55$62.68 07/17$31.35–$61.60$52.554
$280.00Dec 18$55.30$58.10$56.70$35.73 06/18$35.95–$65.65$55.303
$280.00Jan 21$75.00$79.50$77.25$74.20 07/10$58.00–$85.25$75.001
$280.00Jan 15$56.80$59.60$58.20--$58.20–$58.20—$56.8089
$280.00Mar 19$59.50$63.00$61.25--$61.25–$61.25—$59.505
$280.00Jun 17$64.50$68.50$66.50--$66.50–$66.50—$64.5013
$390.00Sep 18$0.00$2.55$1.27$0.70 07/17$0.40–$1.35$0.702
$390.00Dec 18$1.25$3.80$2.53$3.20 07/17$1.45–$4.45$2.5340
$390.00Jan 15$1.00$4.70$2.85$2.90 07/10$1.85–$4.80$2.8516
$390.00Mar 19$4.10$8.00$6.05$3.30 06/25$3.15–$8.80$4.103
$390.00Jun 17$8.50$12.10$10.30--$10.30–$10.30—$8.503
$390.00Jan 21$20.00$25.00$22.50--$22.50–$22.50—$20.002
$270.00Sep 18$60.50$63.80$62.15$40.60 06/23$39.45–$71.40$60.5024
$270.00Dec 18$64.20$67.50$65.85--$65.85–$65.85—$64.202
$270.00Jan 15$65.30$68.10$66.70--$66.70–$66.70—$65.3018
$270.00Mar 19$67.70$71.50$69.60--$69.60–$69.60—$67.706
$270.00Jun 17$72.00$76.00$74.00--$74.00–$74.00—$72.0016
$270.00Jan 21$82.00$86.50$84.25--$84.25–$84.25—$82.0016
$400.00Aug 21$0.00$1.20$0.60$0.25 07/14$0.48–$1.10$0.251
$400.00Sep 18$0.00$2.30$1.15$1.00 07/17$0.20–$1.23$1.001
$400.00Dec 18$0.00$3.80$1.90$2.70 07/17$1.25–$3.05$1.904
$400.00Jan 15$1.25$3.80$2.53$1.55 07/17$1.60–$3.43$1.5538
$400.00Mar 19$2.00$6.20$4.10$1.65 07/15$2.83–$6.30$2.005
$400.00Jan 21$17.00$21.00$19.00$14.50 06/29$12.00–$23.50$17.006
$400.00Jun 17$6.00$10.40$8.20--$8.20–$8.20—$6.004
$260.00Sep 18$69.50$73.20$71.35$64.73 07/02$47.75–$80.90$69.501
$260.00Jan 15$74.40$77.00$75.70$50.00 06/17$53.10–$85.05$74.4049
$260.00Jun 17$80.00$84.00$82.00$89.00 07/17$60.25–$90.50$82.003
$260.00Dec 18$73.10$76.50$74.80--$74.80–$74.80—$73.1011
$260.00Mar 19$76.60$79.60$78.10--$78.10–$78.10—$76.601
$260.00Jan 21$89.50$93.50$91.50--$91.50–$91.50—$89.501
$410.00Dec 18$0.00$2.00$1.00$2.00 07/17$0.90–$1.80$1.006
$410.00Jan 15$0.00$3.30$1.65$1.35 06/08$1.43–$2.25$1.352
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$9.00$10.30$9.65$6.96 07/17$7.15–$28.80$9.009
$330.00Sep 18$10.40$12.80$11.60$10.22 07/16$9.15–$29.65$10.402
$330.00Dec 18$15.60$19.30$17.45$15.02 07/16$14.50–$33.00$15.603
$330.00Jan 15$16.80$20.30$18.55$16.50 07/17$15.50–$33.50$16.8027
$330.00Jan 21$31.50$34.30$32.90$30.60 07/17$31.00–$47.25$31.5019
$330.00Mar 19$19.10$23.20$21.15--$21.15–$21.15—$19.1013
$330.00Jun 17$24.00$26.50$25.25--$25.25–$25.25—$24.009
$340.00Aug 21$14.20$16.00$15.10$11.03 07/17$11.25–$37.45$14.202
$340.00Dec 18$20.10$24.30$22.20$28.60 07/02$18.80–$40.55$22.201
$340.00Jan 15$21.60$25.30$23.45$38.20 05/20$19.95–$40.65$23.4525
$340.00Mar 19$24.00$28.50$26.25$29.30 07/14$23.20–$43.60$26.251
$340.00Jun 17$28.50$32.00$30.25$44.38 06/10$27.00–$46.75$30.253
$340.00Jan 21$36.50$41.00$38.75$39.90 07/15$35.40–$53.00$38.754
$320.00Aug 21$4.70$6.30$5.50$3.95 07/17$4.25–$21.45$4.7010
$320.00Sep 18$7.00$8.90$7.95$11.99 07/15$6.00–$22.60$7.9517
$320.00Jan 15$12.90$16.40$14.65$12.70 07/17$12.15–$26.95$12.9080
$320.00Jan 21$27.50$31.00$29.25$30.40 07/10$27.00–$41.75$29.2520
$320.00Dec 18$11.40$14.60$13.00--$13.00–$13.00—$11.4011
$320.00Mar 19$15.10$19.50$17.30--$17.30–$17.30—$15.103
$320.00Jun 17$19.50$23.00$21.25--$21.25–$21.25—$19.5038
$350.00Jan 21$41.00$45.80$43.40$39.80 07/17$40.25–$59.50$41.003
$350.00Aug 21$21.10$23.00$22.05--$22.05–$22.05—$21.102
$350.00Sep 18$22.40$24.90$23.65--$23.65–$23.65—$22.404
$310.00Aug 21$2.30$4.10$3.20$2.50 07/17$1.65–$15.10$2.5032
$310.00Sep 18$3.90$5.90$4.90$7.60 07/14$3.58–$16.65$4.905
$310.00Dec 18$8.50$11.40$9.95$8.75 07/16$8.25–$20.90$8.7514
$310.00Jan 15$9.20$12.90$11.05$14.20 07/09$9.35–$21.80$11.05107
$310.00Mar 19$11.60$16.00$13.80--$13.80–$13.80—$11.6011
$310.00Jun 17$16.00$18.70$17.35--$17.35–$17.35—$16.0063
$310.00Jan 21$23.50$27.50$25.50--$25.50–$25.50—$23.506
$360.00Jan 15$34.00$37.20$35.60$29.65 07/17$30.50–$57.75$34.003
$360.00Dec 18$34.00$36.70$35.35--$35.35–$35.35—$34.001
$300.00Aug 21$1.05$2.10$1.58$1.50 07/17$1.33–$10.50$1.503.1K
$300.00Sep 18$2.25$3.90$3.08$3.22 07/16$2.08–$11.90$3.0853
$300.00Dec 18$6.30$8.10$7.20$10.50 07/09$5.95–$16.15$7.20109
$300.00Jan 15$6.70$9.50$8.10$9.80 07/14$7.15–$16.90$8.1091
$300.00Mar 19$9.50$13.00$11.25$9.20 07/17$9.70–$20.35$9.503
$300.00Jun 17$12.50$15.80$14.15$24.47 05/29$13.05–$24.25$14.1570
$300.00Jan 21$20.00$22.90$21.45--$21.45–$21.45—$20.00208
$370.00Jan 15$41.20$44.60$42.90$35.95 07/17$37.15–$66.90$41.203
$290.00Aug 21$0.40$2.30$1.35$0.60 07/17$0.80–$6.80$0.6099
$290.00Sep 18$1.30$3.60$2.45$4.30 07/02$1.88–$8.55$2.4544
$290.00Dec 18$4.40$6.80$5.60$4.90 07/17$4.20–$12.35$4.9020
$290.00Jan 15$4.50$6.50$5.50$8.10 07/10$5.20–$12.95$5.50110
$290.00Jun 17$10.00$13.80$11.90$21.10 06/04$10.30–$20.25$11.901.1K
$290.00Mar 19$6.70$10.50$8.60--$8.60–$8.60—$6.707
$290.00Jan 21$16.50$21.00$18.75--$18.75–$18.75—$16.503
$380.00Sep 18$47.50$51.80$49.65$78.00 06/22$41.35–$76.30$49.65--
$280.00Aug 21$0.00$2.55$1.27$1.15 07/15$0.65–$4.35$1.1515
$280.00Sep 18$1.10$2.55$1.83$1.47 07/16$1.38–$5.65$1.4758
$280.00Dec 18$2.10$4.90$3.50$3.60 07/17$3.05–$9.65$3.5023
$280.00Jan 15$3.00$4.90$3.95$5.85 07/10$3.95–$10.05$3.9585
$280.00Mar 19$4.50$8.40$6.45$11.60 06/25$5.65–$13.10$6.45455
$280.00Jan 21$13.50$16.80$15.15$18.00 07/06$14.75–$24.00$15.1547
$280.00Jun 17$7.50$11.50$9.50--$9.50–$9.50—$7.5013
$270.00Aug 21$0.00$0.75$0.38$0.35 07/14$0.28–$3.05$0.3594
$270.00Sep 18$0.00$3.20$1.60$2.30 07/06$1.40–$4.20$1.6077
$270.00Dec 18$0.95$3.80$2.38$7.80 06/17$2.38–$7.25$2.3812
$270.00Jan 15$1.90$3.60$2.75$4.20 07/15$2.55–$7.80$2.7542
$270.00Mar 19$3.70$6.60$5.15$10.80 06/17$4.50–$10.50$5.1595
$270.00Jun 17$5.50$9.10$7.30$9.50 07/07$6.45–$13.90$7.306
$270.00Jan 21$11.50$15.50$13.50--$13.50–$13.50—$11.5017
$400.00Sep 18$67.10$71.70$69.40$98.00 06/22$60.50–$96.30$69.40--
$400.00Jan 21$73.00$78.00$75.50$72.60 07/16$69.75–$98.00$73.001
$260.00Aug 21$0.00$0.60$0.30$2.40 06/23$0.30–$2.50$0.308
$260.00Sep 18$0.00$2.75$1.38$1.50 07/08$0.68–$2.93$1.3867
$260.00Dec 18$0.05$3.90$1.98$1.90 07/17$1.70–$5.60$1.9082
$260.00Jan 15$0.50$2.65$1.58$2.37 07/17$1.58–$6.00$1.58478
$260.00Mar 19$1.55$5.50$3.53$4.90 07/15$3.35–$8.45$3.531
$260.00Jan 21$9.50$12.10$10.80$13.10 07/07$10.45–$17.50$10.8035
$260.00Jun 17$4.10$7.70$5.90--$5.90–$5.90—$4.1055
$410.00Sep 18$77.10$81.70$79.40$108.00 06/22$70.50–$106.30$79.40--
$250.00Aug 21$0.00$0.85$0.43$1.40 06/23$0.43–$1.55$0.431
$250.00Sep 18$0.00$2.50$1.25$1.06 07/02$0.20–$1.90$1.0633
$250.00Dec 18$0.00$3.70$1.85$1.89 07/13$1.60–$4.08$1.8556
$250.00Jan 15$0.00$1.95$0.98$1.45 07/16$0.98–$4.65$0.98201
$250.00Mar 19$0.80$4.60$2.70$6.10 06/05$2.50–$6.65$2.70467
$250.00Jan 21$7.50$11.50$9.50$10.90 07/07$8.60–$14.75$9.5021
$250.00Jun 17$2.50$6.40$4.45--$4.45–$4.45—$2.507
$420.00Sep 18$87.00$91.60$89.30$118.00 06/22$80.40–$116.30$89.301
$240.00Sep 18$0.00$2.35$1.18$0.50 07/02$0.30–$1.67$0.5025
$240.00Dec 18$0.00$3.20$1.60$1.90 07/02$1.50–$3.53$1.6021
$240.00Jan 15$0.00$1.40$0.70$1.45 07/13$0.70–$3.68$0.7054
$240.00Mar 19$0.05$4.00$2.03$2.70 07/15$1.90–$5.45$2.032
$240.00Jan 21$5.50$10.00$7.75$9.90 07/01$7.25–$12.50$7.7576
$240.00Jun 17$1.50$5.40$3.45--$3.45–$3.45—$1.507
$430.00Sep 18$97.00$101.70$99.35$128.00 06/22$90.40–$126.30$99.351
$230.00Sep 18$0.00$2.25$1.13$1.37 06/17$0.15–$1.45$1.137
$230.00Dec 18$0.00$2.80$1.40$1.55 07/02$1.30–$2.68$1.404
$230.00Jan 15$0.00$3.00$1.50$2.00 07/06$0.53–$2.78$1.50278
$230.00Mar 19$0.00$3.70$1.85$2.05 07/15$1.75–$4.43$1.852
$230.00Jun 17$1.00$4.60$2.80$6.50 05/29$2.55–$5.80$2.807
$230.00Jan 21$4.50$8.50$6.50--$6.50–$6.50—$4.502
$440.00Sep 18$107.00$111.60$109.30$138.50 06/22$100.40–$136.30$109.301
$220.00Aug 21$0.00$2.15$1.08$1.08 07/13$0.48–$1.23$1.081
$220.00Dec 18$0.00$2.70$1.35$1.50 06/25$1.27–$2.17$1.3510
$220.00Jun 17$0.00$4.30$2.15$2.00 07/16$2.15–$4.50$2.007
$220.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--14
$220.00Jan 15$0.00$1.10$0.55--$0.55–$0.55—--50
$220.00Mar 19$0.00$3.30$1.65--$1.65–$1.65—--1

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 335
Total Puts 122
Put/Call Ratio 0.36
Net Difference 213

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 985
Total Puts 266
Average Put/Call Ratio 0.56
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