Tour v531
NSC
NORFOLK SOUTHN CORP
$335.24 +2.18%
(10/22 14:00) ◀
|
Thursday, October 22, 2026 (2:05pm)
January 2026
|
▶ (10/22 15:00)
◀ 10/22 14:05 ▶

Option Volume

Detail
ℹ
Current (10/22 2:05pm) 238
Calls: 194 (82%)
Puts: 44 (18%)
Prior (10/21) 164
Calls: 40 (24%)
Puts: 124 (76%)
Current vs Prior +45.12%
Calls: +385.00% (Calls)
Puts: -64.52% (Puts)
Prior 7-Day Total 2,344
Calls: 1,744 (74%)
Puts: 600 (26%)
Prior 7-Day Average 334
Calls: 249 (74%)
Puts: 85 (26%)
Current vs Prior 7-Day Avg -28.92%
Calls: -22.13%
Puts: -48.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22 2:05pm) $701.9K
Calls: $688.9K (98%)
Puts: $13.0K (2%)
Prior (10/21) $99.5K
Calls: $17.4K (17%)
Puts: $82.1K (83%)
Current vs Prior +605.34%
Calls: +3868.09%
Puts: -84.22%
Prior 7-Day Total $4.34M
Calls: $4.04M (93%)
Puts: $298.7K (7%)
Prior 7-Day Average $619.6K
Calls: $576.9K (93%)
Puts: $42.7K (7%)
Current vs Prior 7-Day Avg +13.28%
Calls: +19.41%
Puts: -69.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22 2:05pm) 0.23
Prior (10/21) 3.10
Current vs Prior -92.68%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -71.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22 2:05pm) 13,505
Calls: 5,654 (42%)
Puts: 7,851 (58%)
Prior (10/21) 13,348
Calls: 5,599 (42%)
Puts: 7,749 (58%)
Current vs Prior +1.18%
Prior 7-Day Total 100,390
Calls: 39,264 (39%)
Puts: 61,126 (61%)
Prior 7-Day Average 14,341
Calls: 5,609 (39%)
Puts: 8,732 (61%)
Current vs Prior 7-Day Avg -5.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.28% | 8.19%
Prior 7.21% | 8.84%
Current vs Prior -12.87% | -7.38%
Prior 7-Day Avg 7.15% | 9.11%
Current vs 7-Day Avg -12.15% | -10.12%
Prior 7-Day Eod 7.21% | 8.84%
Current vs 7-Day Eod -12.87% | -7.38%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.46% | 19.96%
Calls: 19.18% | 21.60%
Puts: 25.74% | 18.32%
Prior 17.27% | 17.93%
Calls: 14.45% | 15.38%
Puts: 20.10% | 20.47%
Current vs Prior +30.05% | +11.32%
Prior 7-Day Avg 18.63% | 18.97%
Calls: 18.31% | 17.97%
Puts: 18.94% | 19.97%
Current vs 7-Day Avg +20.58% | +5.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($688.9K) vs puts ($13.0K). Massive premium surge with dollar volume up 605% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (194 calls vs 44 puts). P/C ratio dropping 93% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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. 2 found (avg delta 0.70, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2017.3020.00$18.6514.5%--0.80171
$330.00Nov 209.9012.00$10.9519.2%10.61563
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 13, top 3)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Nov 201.952.35$2.1518.6%30.2190
$360.00Nov 200.251.85$1.05152.4%20.11109
$330.00Nov 209.9012.00$10.9519.2%10.61563
$340.00Nov 204.605.40$5.0016.0%10.39121
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 202.252.95$2.6026.9%30.229
$310.00Nov 201.151.75$1.4541.4%20.1394
$280.00Nov 200.000.75$0.38197.4%10.0382

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. 7 found (best R:R 7.70, avg 6.76)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$360.00Nov 20$1.10$8.90$1.1021%8.09$351.10
$340.00$350.00Nov 20$2.85$7.15$2.8539%2.51$342.85
$330.00$340.00Nov 20$5.95$4.05$5.9561%0.68$335.95
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$1.15$8.85$1.1522%7.70$318.85
$330.00$320.00Nov 20$2.45$7.55$2.4540%3.08$327.55
$310.00$300.00Nov 20$0.65$9.35$0.6513%14.38$309.35
$290.00$280.00Nov 20$0.84$9.16$0.848%10.90$289.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.09, avg 0.19)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$2.85$2.85$7.1561%0.40$342.85
$350.00$360.00Nov 20$1.10$1.10$8.9079%0.12$351.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$280.00Nov 20$0.84$0.84$9.1692%0.09$289.16
$310.00$300.00Nov 20$0.65$0.65$9.3587%0.07$309.35
$330.00$320.00Nov 20$2.45$2.45$7.5560%0.32$327.55
$320.00$310.00Nov 20$1.15$1.15$8.8578%0.13$318.85

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. 2 found (cheapest 4.77% of stock, avg 5.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$330.00Nov 20$10.95$5.05$16.00$314.00$346.004.77%
$320.00Nov 20$18.65$2.60$21.25$298.75$341.256.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.55% of stock, avg 1.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$300.00Nov 20$1.05$0.80$1.85$298.15$361.85
$360.00$290.00Nov 20$1.05$1.22$2.27$287.73$362.27
$360.00$310.00Nov 20$1.05$1.45$2.50$307.50$362.50
$350.00$300.00Nov 20$2.15$0.80$2.95$297.05$352.95
$350.00$290.00Nov 20$2.15$1.22$3.37$286.63$353.37
$350.00$310.00Nov 20$2.15$1.45$3.60$306.40$353.60
$360.00$320.00Nov 20$1.05$2.60$3.65$316.35$363.65
$350.00$320.00Nov 20$2.15$2.60$4.75$315.25$354.75
$340.00$300.00Nov 20$5.00$0.80$5.80$294.20$345.80
$360.00$330.00Nov 20$1.05$5.05$6.10$323.90$366.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.24, avg credit $1.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
280/290350/360Nov 20$1.94$8.0672%0.24$288.06$351.94
300/310350/360Nov 20$1.75$8.2567%0.21$308.25$351.75
310/320350/360Nov 20$2.25$7.7557%0.29$317.75$352.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 4.71, cheapest $0.50)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Nov 20$1.75$8.2541%4.71
$340.00$350.00$360.00Nov 20$1.75$8.2528%4.71
$330.00$340.00$350.00Nov 20$3.10$6.9040%2.23
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$310.00$320.00Nov 20$0.50$9.5015%19.00
$310.00$320.00$330.00Nov 20$1.30$8.7027%6.69
$270.00$280.00$290.00Nov 20$0.79$9.215%11.66
$290.00$300.00$310.00Nov 20$1.07$8.935%8.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-3.25, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$320.00$330.001:2Nov 20-$3.25$6.75
$330.00$340.001:2Nov 20$0.95$9.05
$340.00$350.001:2Nov 20$0.70$9.30
$350.00$360.001:2Nov 20$0.05$9.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Nov 20-$0.15$9.85
$320.00$310.001:2Nov 20-$0.30$9.70
$310.00$300.001:2Nov 20-$0.15$9.85
$280.00$270.001:2Nov 20-$0.28$9.72
$270.00$260.001:2Nov 20-$0.27$9.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.37%, avg 0.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Nov 20$4.600.391.4%1.37%2.79%1121
$350.00Nov 20$1.950.214.4%0.58%4.98%390
$360.00Nov 20$0.250.117.4%0.07%7.46%2109

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 311 vol/day, 147 traded recently)

NSC averages only 311 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 $250.00 12-18 call last traded $84.35 on 09/01 (now $76.50/$79.70) — try a limit near $78.10. Also watch the $250.00 01-15 call last traded $66.60 on 09/25 (now $77.80/$81.60) — try a limit near $77.80; the $280.00 12-18 call last traded $77.10 on 08/25 (now $47.50/$50.80) — try a limit near $49.15. Most tradeable put: the $340.00 09-17 put last traded $32.70 on 09/02 (now $31.50/$33.40) — try a limit near $32.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Nov 20$5.80$9.00$7.40$7.63 10/16$3.65–$7.40$7.40562
$330.00Dec 18$10.80$12.50$11.65$10.00 10/16$4.90–$11.65$10.80165
$330.00Jan 15$12.00$15.30$13.65$7.28 10/01$7.55–$13.65$12.00225
$330.00Mar 19$17.20$21.40$19.30$15.90 10/02$12.70–$19.30$17.2017
$330.00Jun 17$24.50$27.90$26.20$45.30 08/26$18.60–$26.20$26.2031
$330.00Sep 17$31.50$35.70$33.60$27.90 09/25$25.50–$33.60$31.5029
$330.00Jan 21$39.00$42.70$40.85$33.30 10/08$32.75–$40.85$39.00109
$320.00Nov 20$11.40$14.20$12.80$11.80 10/16$6.50–$12.90$11.80170
$320.00Dec 18$14.70$17.80$16.25$13.05 10/13$8.70–$16.25$14.7039
$320.00Jan 15$17.50$20.50$19.00$9.72 10/01$11.45–$19.10$17.5095
$320.00Mar 19$23.00$27.10$25.05$19.70 09/18$16.45–$25.05$23.0028
$320.00Jun 17$30.00$33.70$31.85$28.30 09/18$22.90–$31.85$30.0031
$320.00Sep 17$37.00$41.50$39.25$32.50 09/25$29.75–$39.25$37.0012
$320.00Jan 21$44.50$48.50$46.50$38.10 10/08$37.50–$46.50$44.5064
$340.00Nov 20$2.00$5.50$3.75$3.85 10/16$1.60–$4.80$3.75119
$340.00Dec 18$6.40$8.40$7.40$6.40 10/16$2.48–$7.40$6.40202
$340.00Jan 15$9.00$11.00$10.00$9.41 10/16$4.28–$10.00$9.41160
$340.00Mar 19$12.80$16.20$14.50$12.90 10/14$9.65–$14.50$12.9042
$340.00Jun 17$19.60$23.00$21.30$21.00 10/16$15.00–$21.30$21.0018
$340.00Sep 17$26.50$30.50$28.50$21.00 10/01$21.15–$28.50$26.5016
$340.00Jan 21$34.00$38.10$36.05$28.40 10/01$28.60–$36.05$34.0012
$310.00Nov 20$19.00$22.10$20.55$15.83 10/13$11.00–$20.55$19.006
$310.00Dec 18$21.70$24.50$23.10$20.35 09/15$13.70–$23.10$21.7030
$310.00Jan 15$24.50$27.70$26.10$22.13 10/14$16.20–$26.10$24.5049
$310.00Mar 19$29.50$33.20$31.35$25.00 09/18$21.10–$31.35$29.50101
$310.00Jun 17$36.50$39.80$38.15$28.30 10/07$27.80–$38.15$36.5028
$310.00Sep 17$43.00$47.70$45.35$41.60 10/14$34.75–$45.35$43.006
$310.00Jan 21$50.00$55.00$52.50$43.40 10/08$42.65–$52.50$50.0042
$350.00Nov 20$0.95$3.90$2.42$2.06 10/16$0.70–$2.42$2.0688
$350.00Dec 18$3.50$4.20$3.85$3.50 10/16$1.30–$3.85$3.50352
$350.00Jan 15$4.40$8.00$6.20$5.70 10/16$2.75–$6.20$5.70156
$350.00Mar 19$8.90$12.50$10.70$10.15 10/16$6.90–$10.70$10.1533
$350.00Jun 17$15.50$19.00$17.25$21.00 09/02$11.90–$17.25$17.2563
$350.00Sep 17$22.50$26.50$24.50$37.10 08/28$18.00–$24.50$24.502
$350.00Jan 21$29.50$34.00$31.75$24.80 10/01$23.85–$31.75$29.5033
$300.00Nov 20$27.60$30.70$29.15$22.02 09/18$17.05–$29.15$27.601
$300.00Dec 18$29.60$32.80$31.20$27.93 09/14$19.50–$31.20$29.6021
$300.00Jan 15$32.00$35.20$33.60$40.20 09/02$22.05–$33.60$33.60116
$300.00Jun 17$43.00$46.50$44.75$34.00 09/21$33.25–$44.75$43.0018
$300.00Mar 19$36.50$39.70$38.10--$38.10–$38.10—$36.506
$300.00Jan 21$56.50$60.30$58.40--$58.40–$58.40—$56.5026
$360.00Nov 20$0.25$1.90$1.08$0.60 10/05$0.53–$1.63$0.60108
$360.00Dec 18$1.65$2.20$1.93$1.65 10/14$0.65–$2.28$1.65200
$360.00Jan 15$2.25$4.30$3.28$2.20 10/02$1.15–$4.15$2.2575
$360.00Mar 19$5.80$9.50$7.65$6.70 10/14$5.05–$7.75$6.7022
$360.00Jun 17$11.90$15.50$13.70$14.50 09/11$9.20–$13.70$13.704
$360.00Jan 21$25.00$29.00$27.00$22.30 09/29$21.20–$27.25$25.007
$290.00Nov 20$37.00$40.10$38.55$29.92 09/18$24.60–$38.55$37.001
$290.00Dec 18$38.50$41.40$39.95$31.62 10/06$26.50–$39.95$38.5020
$290.00Jun 17$50.00$53.70$51.85$74.05 08/25$39.25–$51.85$51.8525
$290.00Sep 17$56.00$61.00$58.50$63.50 09/01$45.75–$58.50$58.50--
$290.00Jan 21$63.00$67.50$65.25$71.00 09/01$53.25–$65.25$65.259
$290.00Jan 15$40.50$44.00$42.25--$42.25–$42.25—$40.50163
$290.00Mar 19$44.00$47.80$45.90--$45.90–$45.90—$44.0010
$370.00Dec 18$0.40$2.20$1.30$2.70 10/06$0.53–$1.65$1.3063
$370.00Jan 15$1.50$2.50$2.00$1.90 10/16$0.73–$2.28$1.9056
$370.00Mar 19$3.50$7.90$5.70$3.70 09/25$3.20–$5.70$3.7023
$370.00Jun 17$9.00$12.50$10.75$7.30 10/07$7.00–$10.75$9.0072
$370.00Sep 17$15.00$19.50$17.25$12.40 10/06$11.80–$17.25$15.005
$370.00Jan 21$21.50$25.70$23.60$19.20 09/29$18.20–$23.60$21.5019
$370.00Nov 20$0.00$0.40$0.20--$0.20–$0.20—--1
$280.00Dec 18$47.50$50.80$49.15$77.10 08/25$34.60–$49.15$49.153
$280.00Jan 15$49.50$53.00$51.25--$51.25–$51.25—$49.5089
$280.00Mar 19$52.50$56.50$54.50--$54.50–$54.50—$52.505
$280.00Jun 17$57.70$60.80$59.25--$59.25–$59.25—$57.7013
$280.00Jan 21$69.50$74.00$71.75--$71.75–$71.75—$69.501
$380.00Dec 18$0.00$4.90$2.45$0.85 09/15$0.33–$2.45$0.85124
$380.00Jan 15$0.60$1.50$1.05$0.99 10/16$0.90–$1.83$0.9978
$380.00Mar 19$2.15$5.50$3.83$2.05 10/01$2.28–$4.08$2.1510
$380.00Jun 17$6.30$10.30$8.30$8.70 09/11$5.30–$8.30$8.3053
$380.00Sep 17$11.50$16.00$13.75$10.50 10/02$9.25–$13.75$11.505
$380.00Jan 21$18.00$22.80$20.40$15.40 10/01$15.25–$20.40$18.0075
$270.00Dec 18$57.00$60.30$58.65--$58.65–$58.65—$57.002
$270.00Jan 15$59.00$62.30$60.65--$60.65–$60.65—$59.0018
$270.00Mar 19$61.50$65.00$63.25--$63.25–$63.25—$61.506
$270.00Jun 17$65.90$68.90$67.40--$67.40–$67.40—$65.9016
$270.00Jan 21$76.50$81.50$79.00--$79.00–$79.00—$76.5016
$390.00Dec 18$0.00$2.55$1.27$1.08 09/18$0.38–$1.27$1.0858
$390.00Jan 15$0.05$4.90$2.48$1.20 09/18$0.68–$2.48$1.2043
$390.00Mar 19$1.30$4.70$3.00$1.90 09/24$1.67–$3.05$1.9016
$390.00Sep 17$9.00$13.50$11.25$8.16 09/21$7.50–$11.25$9.0010
$390.00Jan 21$15.00$19.50$17.25$21.20 09/08$13.10–$17.25$17.25128
$390.00Jun 17$4.30$8.10$6.20--$6.20–$6.20—$4.303
$260.00Dec 18$66.70$70.30$68.50--$68.50–$68.50—$66.7011
$260.00Jan 15$68.20$71.90$70.05--$70.05–$70.05—$68.2049
$260.00Mar 19$70.50$74.00$72.25--$72.25–$72.25—$70.501
$260.00Jun 17$74.40$77.40$75.90--$75.90–$75.90—$74.403
$260.00Jan 21$84.00$88.50$86.25--$86.25–$86.25—$84.001
$400.00Dec 18$0.00$4.90$2.45$0.35 09/14$0.38–$2.45$0.3554
$400.00Jan 15$0.00$2.60$1.30$1.05 09/08$0.38–$1.40$1.0539
$400.00Mar 19$0.70$3.60$2.15$1.25 09/24$0.88–$2.38$1.2520
$400.00Sep 17$7.00$11.50$9.25$18.50 08/27$5.60–$9.25$9.251
$400.00Jan 21$12.30$16.50$14.40$19.35 09/01$10.75–$14.40$14.407
$400.00Jun 17$3.00$6.80$4.90--$4.90–$4.90—$3.004
$250.00Dec 18$76.50$79.70$78.10$84.35 09/01$61.40–$78.10$78.101
$250.00Jan 15$77.80$81.60$79.70$66.60 09/25$63.00–$79.70$77.8043
$250.00Jun 17$83.10$87.20$85.15--$85.15–$85.15—$83.101
$250.00Jan 21$92.00$96.50$94.25--$94.25–$94.25—$92.0017
$410.00Jan 15$0.00$3.80$1.90$1.45 08/21$0.48–$1.90$1.455
$410.00Mar 19$0.00$3.10$1.55$1.45 09/04$0.68–$1.73$1.457
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Nov 20$8.80$11.80$10.30$21.85 09/29$10.30–$23.30$10.30404
$330.00Dec 18$11.20$14.50$12.85$6.90 08/21$12.85–$24.85$11.20101
$330.00Jan 15$13.50$16.30$14.90$7.10 08/26$14.90–$26.05$13.5038
$330.00Mar 19$16.80$20.50$18.65$22.40 10/14$18.65–$29.80$18.6513
$330.00Sep 17$25.80$29.50$27.65$31.10 10/12$27.65–$37.50$27.6558
$330.00Jan 21$29.50$33.20$31.35$36.40 10/05$31.35–$41.00$31.3541
$330.00Jun 17$21.50$24.90$23.20--$23.20–$23.20—$21.5069
$320.00Nov 20$4.20$7.60$5.90$9.80 10/12$5.90–$16.55$5.908
$320.00Dec 18$7.70$10.20$8.95$8.50 10/16$8.60–$18.00$8.5035
$320.00Jan 15$9.10$11.20$10.15$20.20 09/21$10.15–$19.60$10.1563
$320.00Mar 19$12.30$16.00$14.15$13.90 09/02$14.15–$23.65$13.9093
$320.00Sep 17$21.30$25.50$23.40$26.71 10/05$23.40–$32.25$23.4017
$320.00Jan 21$25.00$28.40$26.70$31.60 10/07$26.70–$36.00$26.7038
$320.00Jun 17$17.30$20.40$18.85--$18.85–$18.85—$17.3038
$340.00Dec 18$17.80$20.40$19.10$10.20 08/21$19.10–$32.80$17.8041
$340.00Jan 15$19.20$22.00$20.60$13.30 08/31$20.60–$33.40$19.2017
$340.00Mar 19$22.80$26.00$24.40$15.70 08/31$24.40–$36.60$22.809
$340.00Sep 17$31.50$33.40$32.45$32.70 09/02$32.45–$43.50$32.4515
$340.00Jan 21$34.50$38.00$36.25--$36.25–$36.75$34.5013
$340.00Jun 17$26.90$30.20$28.55--$28.55–$28.55—$26.904
$310.00Nov 20$1.90$5.00$3.45$5.37 10/14$3.45–$10.80$3.4545
$310.00Dec 18$3.40$6.60$5.00$5.60 10/16$5.00–$12.70$5.00122
$310.00Jan 15$6.00$8.40$7.20$12.10 09/24$6.95–$14.40$7.20130
$310.00Mar 19$8.80$12.20$10.50$10.60 09/02$10.50–$18.50$10.5095
$310.00Jun 17$13.00$16.70$14.85$15.50 09/03$14.85–$23.15$14.8569
$310.00Sep 17$17.30$21.50$19.40$21.30 10/13$19.40–$27.50$19.4011
$310.00Jan 21$21.00$24.40$22.70$27.10 10/07$22.70–$31.00$22.7016
$350.00Mar 19$29.20$32.00$30.60$20.30 08/31$30.60–$44.15$29.2013
$350.00Sep 17$37.00$40.00$38.50$27.40 08/26$38.50–$50.25$37.002
$350.00Jan 15$26.00$29.00$27.50--$27.50–$27.50—$26.003
$350.00Jan 21$40.00$43.50$41.75--$41.75–$41.75—$40.003
$300.00Nov 20$1.30$4.60$2.95$1.93 10/16$2.40–$6.85$1.9353
$300.00Dec 18$1.95$4.90$3.43$3.80 10/16$3.33–$8.65$3.43139
$300.00Mar 19$6.00$9.80$7.90$8.30 09/02$7.90–$14.20$7.9049
$300.00Sep 17$13.80$18.00$15.90$19.40 10/06$15.90–$23.10$15.902
$300.00Jan 21$17.50$20.50$19.00$18.57 09/01$19.00–$27.00$18.57258
$300.00Jan 15$3.90$5.60$4.75--$4.75–$4.75—$3.9092
$300.00Jun 17$10.00$13.70$11.85--$11.85–$11.85—$10.0073
$360.00Mar 19$35.90$39.00$37.45$20.80 08/26$37.45–$52.35$35.901
$360.00Dec 18$32.90$36.00$34.45--$34.45–$34.45—$32.903
$360.00Jan 15$33.60$37.00$35.30--$35.30–$35.30—$33.603
$290.00Nov 20$0.55$2.05$1.30$1.05 10/16$1.27–$4.25$1.05128
$290.00Dec 18$1.80$2.50$2.15$2.60 10/16$2.13–$5.80$2.1583
$290.00Jan 15$2.50$4.10$3.30$6.00 09/24$3.30–$7.40$3.30112
$290.00Sep 17$10.50$15.50$13.00$15.80 10/06$13.00–$19.25$13.0012
$290.00Jan 21$14.00$17.00$15.50$19.80 09/11$15.50–$23.00$15.50112
$290.00Mar 19$4.50$7.90$6.20--$6.20–$6.20—$4.507
$290.00Jun 17$7.40$11.20$9.30--$9.30–$9.30—$7.401.1K
$280.00Nov 20$0.00$0.65$0.33$2.25 10/08$0.33–$2.83$0.3382
$280.00Dec 18$0.40$3.50$1.95$1.90 10/14$1.38–$3.95$1.9043
$280.00Jan 15$1.50$3.80$2.65$5.55 09/21$2.33–$5.25$2.65122
$280.00Mar 19$3.20$6.30$4.75$6.70 10/02$4.45–$8.15$4.75460
$280.00Jun 17$5.50$9.30$7.40$10.00 10/02$7.40–$12.00$7.4023
$280.00Sep 17$8.30$13.00$10.65$13.10 10/05$10.45–$15.75$10.651
$280.00Jan 21$11.50$14.40$12.95$16.76 10/06$12.90–$19.50$12.95108
$380.00Jan 21$58.00$62.50$60.25$49.50 08/19$60.25–$74.75$58.003
$270.00Nov 20$0.00$0.55$0.28$1.66 10/07$0.28–$2.28$0.28112
$270.00Dec 18$0.00$2.65$1.33$1.90 10/08$0.93–$2.60$1.3347
$270.00Jan 15$0.80$3.40$2.10$0.85 08/31$1.25–$3.53$0.8546
$270.00Mar 19$1.60$5.10$3.35$4.90 09/18$3.10–$5.95$3.35101
$270.00Jun 17$5.00$7.70$6.35--$6.35–$6.35—$5.006
$270.00Jan 21$9.00$11.90$10.45--$10.45–$10.45—$9.0017
$260.00Nov 20$0.00$2.40$1.20$0.85 09/24$0.70–$1.65$0.8518
$260.00Dec 18$0.00$2.65$1.33$1.15 09/15$0.57–$2.20$1.1597
$260.00Jan 15$0.00$2.95$1.48$2.15 09/21$0.70–$2.93$1.48478
$260.00Mar 19$1.55$4.50$3.03$2.00 09/02$2.55–$4.40$2.0011
$260.00Jun 17$2.80$5.30$4.05--$4.05–$4.05—$2.8056
$260.00Jan 21$7.00$11.00$9.00--$9.00–$9.00—$7.0035
$400.00Jan 15$70.40$75.00$72.70$53.10 08/19$72.70–$90.95$70.40--
$400.00Jan 21$73.50$78.00$75.75--$75.75–$75.75—$73.501
$250.00Nov 20$0.00$2.25$1.13$0.35 10/07$0.28–$1.33$0.358
$250.00Dec 18$0.00$2.40$1.20$0.65 09/15$0.30–$1.55$0.6556
$250.00Jan 15$0.00$2.60$1.30$0.70 10/12$0.57–$2.10$0.70198
$250.00Mar 19$0.00$3.90$1.95$1.85 10/13$1.90–$3.28$1.85471
$250.00Sep 17$3.00$6.50$4.75$6.50 10/05$4.75–$7.95$4.751
$250.00Jan 21$5.00$8.10$6.55$9.00 10/07$6.55–$10.75$6.5521
$250.00Jun 17$1.60$5.50$3.55--$3.55–$3.55—$1.608
$240.00Jan 15$0.05$2.40$1.22$1.00 09/21$0.50–$1.55$1.0054
$240.00Mar 19$0.00$3.30$1.65$1.95 09/24$1.20–$2.65$1.659
$240.00Jan 21$3.50$8.00$5.75$7.30 10/07$5.75–$9.00$5.7577
$240.00Dec 18$0.00$2.30$1.15--$1.15–$1.15—--23
$240.00Jun 17$0.70$4.70$2.70--$2.70–$2.70—$0.708
$230.00Mar 19$0.00$2.90$1.45$1.53 09/25$0.78–$2.20$1.453
$230.00Jun 17$0.10$4.30$2.20$3.00 10/01$1.73–$3.25$2.206
$230.00Sep 17$0.80$4.70$2.75$3.70 09/14$2.75–$4.68$2.751
$230.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--4
$230.00Jan 15$0.00$2.05$1.02--$1.02–$1.02—--278
$230.00Jan 21$2.00$7.00$4.50--$4.50–$4.50—$2.002
$220.00Mar 19$0.00$2.65$1.33$0.75 09/15$0.68–$2.00$0.751
$220.00Jun 17$0.00$3.90$1.95$2.15 10/01$1.13–$2.65$1.957
$220.00Jan 21$1.00$6.00$3.50$4.25 09/25$3.50–$5.50$3.504
$220.00Dec 18$0.00$2.20$1.10--$1.10–$1.10—--10
$220.00Jan 15$0.05$2.20$1.13--$1.13–$1.13—$0.0550
$210.00Mar 19$0.00$1.45$0.73$0.45 09/15$0.60–$1.55$0.454
$210.00Sep 17$0.00$4.40$2.20$2.50 09/30$2.20–$2.88$2.206
$210.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--413
$210.00Jun 17$0.00$3.50$1.75--$1.75–$1.75—--8
$210.00Jan 21$1.50$2.90$2.20--$2.20–$2.20—$1.501
$200.00Jan 15$0.00$0.80$0.40--$0.40–$0.40—--39
$200.00Mar 19$0.00$2.35$1.18--$1.18–$1.18—--4

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 194
Total Puts 44
Put/Call Ratio 0.23
Net Difference 150

Prior's Put/Call Breakdown

Total Calls 40
Total Puts 124
Put/Call Ratio 3.10
Net Difference -84

Prior 7-Day Put/Call Summary

Total Calls 1,744
Total Puts 600
Average Put/Call Ratio 0.80
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