Tour v492
NSC
NORFOLK SOUTHN CORP
$342.46 +0.21%
$345.67 (+0.94%)🌙
as of 08/06 07:00 PM
(8/5 19:02) ◀
|
Thursday, August 6, 2026 (7:00pm)
January 2026
|
▶
◀ 8/6 19:00

Option Volume

Detail
ℹ
Current (08/06) 596
Calls: 517 (87%)
Puts: 79 (13%)
Prior (08/05) 215
Calls: 189 (88%)
Puts: 26 (12%)
Current vs Prior +177.21%
Calls: +173.54% (Calls)
Puts: +203.85% (Puts)
Prior 7-Day Total 2,941
Calls: 1,216 (41%)
Puts: 1,725 (59%)
Prior 7-Day Average 420
Calls: 173 (41%)
Puts: 246 (59%)
Current vs Prior 7-Day Avg +41.86%
Calls: +197.62%
Puts: -67.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $1.21M
Calls: $1.14M (94%)
Puts: $77.2K (6%)
Prior (08/05) $138.4K
Calls: $129.3K (93%)
Puts: $9.2K (7%)
Current vs Prior +776.08%
Calls: +778.58%
Puts: +740.83%
Prior 7-Day Total $2.71M
Calls: $1.79M (66%)
Puts: $928.1K (34%)
Prior 7-Day Average $387.8K
Calls: $255.2K (66%)
Puts: $132.6K (34%)
Current vs Prior 7-Day Avg +212.76%
Calls: +345.02%
Puts: -41.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.15
Prior (08/05) 0.14
Current vs Prior +11.08%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -87.14%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 2,504
Calls: 1,676 (67%)
Puts: 828 (33%)
Prior (08/05) 2,270
Calls: 1,846 (81%)
Puts: 424 (19%)
Current vs Prior +10.31%
Prior 7-Day Total 16,566
Calls: 9,980 (60%)
Puts: 6,586 (40%)
Prior 7-Day Average 2,366
Calls: 1,425 (60%)
Puts: 940 (40%)
Current vs Prior 7-Day Avg +5.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 4.72% | 7.17%
Prior 5.12% | 7.33%
Current vs Prior -7.91% | -2.20%
Prior 7-Day Avg 5.66% | 7.84%
Current vs 7-Day Avg -16.66% | -8.60%
Prior 7-Day Eod 5.12% | 7.33%
Current vs 7-Day Eod -7.91% | -2.20%
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 94% of dollar volume in calls ($1.14M) vs puts ($77.2K). Massive premium surge with dollar volume up 776% vs prior. Dollar volume significantly above 7-day average (213% higher). Unusually high activity with volume up 177% vs prior - elevated interest.

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 4 of results (avg 7.8%, best 6.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1850.5053.80$52.156.3%300.9543
$300.00Aug 2140.2043.50$41.857.9%101.00--
$330.00Sep 1816.2017.60$16.908.3%250.70443
$300.00Sep 1840.6044.20$42.408.5%111.0034
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. 11 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2140.2043.50$41.857.9%101.00--
$320.00Aug 2120.0023.50$21.7516.1%281.00126
$300.00Sep 1840.6044.20$42.408.5%111.0034
$310.00Aug 2130.0033.50$31.7511.0%120.978
$290.00Sep 1850.5053.80$52.156.3%300.9543
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 391, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 214.007.10$5.5555.9%1040.55172
$320.00Sep 1822.7026.20$24.4514.3%740.8591
$310.00Sep 1831.3034.90$33.1010.9%330.95187
$290.00Sep 1850.5053.80$52.156.3%300.9543
$320.00Aug 2120.0023.50$21.7516.1%281.00126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 187.809.70$8.7521.7%80.4731
$310.00Aug 210.151.90$1.02171.6%30.0936
$300.00Aug 210.000.75$0.38197.4%20.04--
$320.00Sep 180.454.50$2.48163.3%20.18--
$330.00Sep 184.206.00$5.1035.3%20.31--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 39.3%, max 62.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1835.3%21.7%62.2%45195
$300.00Aug 21Sep 1835.8%24.0%49.2%2134
$320.00Aug 21Sep 1824.5%20.8%18.0%102217
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1835.8%24.0%49.2%371
$320.00Aug 21Sep 1824.5%20.8%18.0%3390

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 14.62, avg 4.64)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$4.45$5.55$4.451.25$344.45
$340.00$350.00Sep 18$4.60$5.40$4.601.17$344.60
$330.00$340.00Sep 18$6.15$3.85$6.150.63$336.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Aug 21$0.64$9.36$0.6414.62$309.36
$320.00$300.00Sep 18$1.78$18.22$1.7810.24$318.22
$330.00$320.00Sep 18$2.62$7.38$2.622.82$327.38
$340.00$330.00Sep 18$3.65$6.35$3.651.74$336.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 39.00, avg 6.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Sep 18$9.75$9.75$0.2539.00$299.75
$300.00$310.00Sep 18$9.30$9.30$0.7013.29$309.30
$320.00$330.00Aug 21$9.15$9.15$0.8510.76$329.15
$310.00$320.00Sep 18$8.65$8.65$1.356.41$318.65
$320.00$330.00Sep 18$7.55$7.55$2.453.08$327.55
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Sep 18$3.65$3.65$6.350.57$336.35
$330.00$320.00Sep 18$2.62$2.62$7.380.36$327.38
$320.00$300.00Sep 18$1.78$1.78$18.220.10$318.22
$310.00$300.00Aug 21$0.64$0.64$9.360.07$309.36

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.64, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$0.5535.8%24.0%
$310.00Aug 21Sep 18$1.3535.3%21.7%
$320.00Aug 21Sep 18$2.7024.5%20.8%
$330.00Aug 21Sep 18$4.3020.2%20.6%
$350.00Aug 21Sep 18$5.0515.3%21.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$0.3235.8%24.0%
$320.00Aug 21Sep 18$1.6524.5%20.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.69% of stock, avg 8.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Sep 18$10.75$8.75$19.50$320.50$359.505.69%
$330.00Sep 18$16.90$5.10$22.00$308.00$352.006.42%
$320.00Aug 21$21.75$0.83$22.58$297.42$342.586.59%
$320.00Sep 18$24.45$2.48$26.93$293.07$346.937.86%
$310.00Aug 21$31.75$1.02$32.77$277.23$342.779.57%
$300.00Aug 21$41.85$0.38$42.23$257.77$342.2312.33%
$300.00Sep 18$42.40$0.70$43.10$256.90$343.1012.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.56% of stock, avg 2.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$320.00Aug 21$1.10$0.83$1.93$318.07$351.93
$350.00$310.00Aug 21$1.10$1.02$2.12$307.88$352.12
$350.00$300.00Sep 18$6.15$0.70$6.85$293.15$356.85
$350.00$320.00Sep 18$6.15$2.48$8.63$311.37$358.63
$350.00$330.00Sep 18$6.15$5.10$11.25$318.75$361.25
$350.00$340.00Sep 18$6.15$8.75$14.90$325.10$364.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 46.62, avg credit $7.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310320/330Aug 21$9.79$0.2146.62$300.21$329.79
300/310330/340Aug 21$7.69$2.313.33$302.31$337.69
320/330340/350Sep 18$7.22$2.782.60$322.78$347.22
300/310340/350Aug 21$5.09$4.911.04$304.91$345.09
300/320330/340Sep 18$7.93$12.070.66$312.07$337.93
300/320340/350Sep 18$6.38$13.620.47$313.62$346.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.10$9.9099.00
$290.00$300.00$310.00Sep 18$0.45$9.5521.22
$300.00$310.00$320.00Sep 18$0.65$9.3514.38
$310.00$320.00$330.00Aug 21$0.85$9.1510.76
$310.00$320.00$330.00Sep 18$1.10$8.908.09
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Sep 18$1.03$8.978.71

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 $-1.21, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Sep 18-$1.55$8.45
$320.00$330.001:2Aug 21-$3.45$6.55
$330.00$340.001:2Sep 18-$4.60$5.40
$320.00$330.001:2Sep 18-$9.35$0.65
$330.00$340.001:2Aug 21$1.50$8.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Aug 21-$1.21$8.79
$340.00$330.001:2Sep 18-$1.45$8.55
$320.00$300.001:2Sep 18$1.08$18.92
$330.00$320.001:2Sep 18$0.14$9.86
$310.00$300.001:2Aug 21$0.26$9.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.58%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$5.400.372.2%1.58%3.78%12175

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, 196 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 $290.00 09-18 call last traded $54.80 on 07/27 (now $50.50/$53.80) — try a limit near $52.15. Also watch the $320.00 03-19 call last traded $39.50 on 07/27 (now $36.10/$39.00) — try a limit near $37.55; the $330.00 09-18 call last traded $14.35 on 07/31 (now $16.20/$17.60) — try a limit near $16.20. Most tradeable put: the $340.00 09-18 put last traded $7.05 on 07/28 (now $7.80/$9.70) — try a limit near $7.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$4.00$7.10$5.55$5.36 07/31$3.70–$15.05$5.36172
$340.00Sep 18$9.00$12.50$10.75$8.75 07/31$7.45–$18.65$9.00290
$340.00Dec 18$16.60$20.60$18.60$26.80 07/27$14.50–$26.75$18.60--
$340.00Jan 15$18.80$22.90$20.85$29.40 07/24$16.40–$28.40$20.85--
$340.00Mar 19$23.00$26.70$24.85$23.22 07/29$20.95–$32.35$23.22--
$340.00Jun 17$31.00$35.50$33.25$40.40 07/24$27.25–$40.00$33.25--
$340.00Jan 21$45.50$50.00$47.75$48.00 07/17$40.50–$54.95$47.75--
$350.00Aug 21$0.00$2.20$1.10$1.19 07/30$1.10–$8.65$1.10--
$350.00Sep 18$5.40$6.90$6.15$5.25 07/31$4.05–$12.65$5.40175
$350.00Dec 18$11.50$15.50$13.50$23.00 07/23$10.45–$20.85$13.5043
$350.00Jan 15$13.50$17.60$15.55$13.90 07/29$12.15–$22.40$13.90--
$350.00Mar 19$18.00$21.60$19.80$24.97 07/27$16.85–$26.75$19.80--
$350.00Jun 17$26.00$29.60$27.80$30.00 07/20$22.75–$34.50$27.80--
$350.00Jan 21$40.50$45.00$42.75$43.13 07/28$36.00–$49.50$42.75--
$330.00Aug 21$11.00$14.20$12.60$10.50 07/31$9.00–$23.20$11.00--
$330.00Sep 18$16.20$17.60$16.90$14.35 07/31$12.35–$25.80$16.20443
$330.00Dec 18$22.70$26.40$24.55$20.30 07/30$19.60–$33.60$22.70--
$330.00Jan 15$25.00$28.80$26.90$19.80 07/30$21.50–$35.00$25.00--
$330.00Jun 17$36.50$41.00$38.75$32.30 07/31$32.05–$46.15$36.50--
$330.00Jan 21$51.00$55.50$53.25$55.38 07/28$45.25–$60.50$53.25--
$360.00Aug 21$0.00$0.45$0.23$1.05 07/28$0.23–$5.15$0.23--
$360.00Sep 18$0.45$4.70$2.58$2.25 07/31$1.70–$8.30$2.25--
$360.00Dec 18$7.40$11.30$9.35$7.70 07/31$7.25–$16.15$7.70--
$360.00Jan 15$9.40$13.30$11.35$11.00 07/29$8.35–$17.25$11.00--
$360.00Mar 19$13.50$16.40$14.95$25.00 07/23$13.00–$21.50$14.95--
$360.00Jun 17$21.00$25.00$23.00$15.50 07/01$18.80–$29.25$21.00--
$360.00Jan 21$35.50$40.50$38.00$31.25 07/30$32.00–$44.50$35.50--
$320.00Aug 21$20.00$23.50$21.75$18.73 07/31$14.90–$32.65$20.00126
$320.00Sep 18$22.70$26.20$24.45$28.04 07/28$17.80–$34.25$24.4591
$320.00Dec 18$29.40$33.10$31.25$28.68 07/21$25.20–$40.60$29.40--
$320.00Jan 15$31.60$35.50$33.55$43.80 07/24$27.05–$42.30$33.55--
$320.00Mar 19$36.10$39.00$37.55$39.50 07/27$31.35–$45.80$37.556
$320.00Jun 17$42.50$47.50$45.00$32.25 06/05$37.25–$52.75$42.50--
$320.00Jan 21$56.50$61.00$58.75$69.23 07/23$50.50–$66.50$58.75--
$370.00Aug 21$0.00$2.30$1.15$0.33 07/28$0.30–$1.80$0.33--
$370.00Sep 18$0.00$3.00$1.50$1.55 07/31$0.98–$5.20$1.50--
$370.00Dec 18$4.10$8.10$6.10$5.98 07/31$4.80–$11.35$5.98--
$370.00Jan 15$5.90$9.80$7.85$10.82 07/28$5.75–$13.10$7.85--
$370.00Mar 19$9.70$12.60$11.15$17.43 07/24$9.65–$17.25$11.15--
$370.00Jun 17$17.00$21.00$19.00$16.50 07/31$14.85–$25.25$17.00--
$310.00Aug 21$30.00$33.50$31.75$44.30 07/23$21.60–$42.35$31.758
$310.00Sep 18$31.30$34.90$33.10$43.30 07/23$24.40–$43.05$33.10187
$310.00Dec 18$36.90$40.60$38.75$32.50 07/22$31.15–$48.55$36.90--
$310.00Jan 15$39.10$42.80$40.95$37.58 07/29$33.20–$50.55$39.10--
$310.00Mar 19$42.70$46.20$44.45$23.80 06/17$37.25–$53.45$42.70--
$310.00Jun 17$49.00$53.50$51.25$60.30 07/24$43.25–$59.75$51.25--
$310.00Jan 21$63.00$66.50$64.75$68.31 07/27$56.00–$72.75$64.75--
$380.00Aug 21$0.00$2.20$1.10$0.30 07/28$0.68–$1.30$0.30--
$380.00Sep 18$0.00$2.80$1.40$1.00 07/28$0.38–$2.75$1.00--
$380.00Dec 18$1.80$5.70$3.75$3.21 07/31$2.95–$8.20$3.21--
$380.00Jan 15$3.20$7.20$5.20$6.50 07/28$3.80–$9.75$5.20--
$380.00Mar 19$6.70$10.50$8.60$9.00 07/16$7.10–$14.00$8.60--
$380.00Jan 21$27.00$31.50$29.25$27.45 07/29$24.50–$35.25$27.45--
$380.00Jun 17$13.50$17.90$15.70--$15.70–$15.70—$13.5052
$300.00Aug 21$40.20$43.50$41.85$33.15 07/22$29.45–$52.10$40.20--
$300.00Sep 18$40.60$44.20$42.40$32.30 07/30$32.00–$52.00$40.6034
$300.00Dec 18$45.20$49.30$47.25$62.02 07/23$38.40–$57.35$47.25--
$300.00Jan 15$47.10$51.20$49.15$47.92 07/28$39.60–$58.85$47.92--
$300.00Mar 19$50.30$54.50$52.40$34.27 06/10$43.90–$61.50$50.30--
$300.00Jan 21$69.50$73.00$71.25$81.45 07/23$61.75–$79.50$71.25--
$390.00Sep 18$0.00$2.45$1.23$1.70 07/23$0.40–$1.70$1.23--
$390.00Dec 18$0.50$4.30$2.40$2.70 07/29$1.80–$5.90$2.40--
$390.00Jan 15$1.50$5.40$3.45$6.10 07/23$2.35–$7.00$3.45--
$390.00Mar 19$4.30$8.20$6.25$3.30 06/25$5.20–$10.70$4.30--
$390.00Jan 21$23.50$28.00$25.75--$25.75–$25.75—$23.502
$290.00Sep 18$50.50$53.80$52.15$54.80 07/27$40.30–$61.60$52.1543
$290.00Dec 18$53.90$57.90$55.90$65.20 07/24$45.95–$65.95$55.90--
$290.00Jan 15$55.70$60.00$57.85$56.30 07/20$47.00–$67.50$56.30--
$290.00Mar 19$58.40$62.50$60.45$62.58 07/17$51.00–$69.70$60.45--
$290.00Jan 21$76.00$79.50$77.75$71.90 07/20$68.00–$86.25$76.00--
$400.00Aug 21$0.00$2.15$1.08$0.20 07/23$0.10–$1.13$0.20--
$400.00Sep 18$0.00$2.25$1.13$1.00 07/17$0.20–$1.38$1.00--
$400.00Dec 18$0.00$3.50$1.75$1.10 07/30$1.18–$4.28$1.10--
$400.00Jan 15$0.20$4.20$2.20$1.55 07/17$1.75–$4.90$1.55--
$400.00Mar 19$2.65$6.40$4.53$8.50 07/23$3.80–$8.10$4.53--
$400.00Jan 21$20.00$24.50$22.25$14.50 06/29$18.50–$28.00$20.00--
$280.00Sep 18$60.30$63.60$61.95$62.68 07/17$49.10–$71.50$61.95--
$280.00Dec 18$63.00$67.00$65.00$35.73 06/18$53.75–$75.25$63.00--
$280.00Jan 21$83.00$87.00$85.00$74.20 07/10$74.50–$93.50$83.00--
$410.00Dec 18$0.00$2.80$1.40$2.00 07/17$0.55–$2.45$1.40--
$410.00Jan 15$0.00$3.60$1.80$1.35 06/08$1.60–$3.45$1.35--
$410.00Mar 19$1.05$4.90$2.98$3.00 07/07$2.53–$5.85$2.98--
$270.00Sep 18$70.20$74.10$72.15$78.26 07/23$58.20–$81.45$72.15--
$270.00Jan 15$73.70$77.40$75.55$87.70 07/23$63.55–$85.60$75.55--
$420.00Dec 18$0.00$2.70$1.35$1.20 07/20$0.45–$2.17$1.20--
$420.00Jan 15$0.00$1.50$0.75$1.23 07/21$0.55–$2.10$0.75--
$420.00Mar 19$0.20$4.20$2.20$1.05 07/17$1.80–$4.15$1.05--
$420.00Jan 21$14.50$19.00$16.75$18.50 07/23$14.00–$21.75$16.75--
$260.00Sep 18$80.20$84.10$82.15$64.73 07/02$67.70–$91.35$80.20--
$260.00Jan 15$83.30$87.50$85.40$50.00 06/17$72.25–$94.90$83.30--
$260.00Mar 19$84.80$89.00$86.90$97.90 07/23$74.55–$96.75$86.90--
$260.00Jun 17$88.00$92.50$90.25$100.35 07/24$78.75–$100.00$90.25--
$430.00Dec 18$0.00$0.55$0.28$0.55 07/24$0.28–$2.15$0.28--
$430.00Jan 15$0.00$1.20$0.60$1.40 07/23$0.53–$1.75$0.604
$430.00Mar 19$0.00$3.80$1.90$1.30 06/12$1.60–$2.90$1.30--
$430.00Jan 21$12.00$16.50$14.25$19.80 07/23$11.75–$18.75$14.25--
$250.00Dec 18$92.00$96.00$94.00$92.20 07/20$80.25–$103.20$92.20--
$250.00Jan 21$105.50$110.00$107.75$84.93 06/30$95.50–$116.50$105.50--
$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--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$3.00$6.20$4.60$4.55 07/27$3.53–$19.55$4.55--
$340.00Sep 18$7.80$9.70$8.75$7.05 07/28$7.35–$21.35$7.8031
$340.00Dec 18$12.80$16.80$14.80$13.10 07/27$13.40–$25.95$13.10--
$340.00Jan 15$13.90$17.90$15.90$12.70 07/24$13.05–$26.55$13.90--
$340.00Mar 19$16.50$20.60$18.55$29.30 07/14$15.90–$29.45$18.55--
$340.00Jun 17$21.50$26.50$24.00$23.30 07/28$20.75–$33.55$23.30--
$340.00Jan 21$30.50$35.00$32.75$39.90 07/15$30.00–$41.25$32.75--
$350.00Aug 21$9.00$12.20$10.60$9.35 07/27$7.35–$26.45$9.35--
$350.00Sep 18$12.00$15.60$13.80$20.20 07/30$11.70–$28.10$13.80--
$350.00Jan 15$18.80$22.40$20.60$16.70 07/24$17.05–$32.25$18.80--
$350.00Jan 21$35.00$40.00$37.50$39.80 07/17$34.00–$46.50$37.50--
$330.00Aug 21$0.00$3.50$1.75$6.07 07/30$1.75–$13.40$1.75--
$330.00Sep 18$4.20$6.00$5.10$8.20 07/31$3.25–$15.65$5.10--
$330.00Dec 18$8.50$12.60$10.55$12.70 07/31$9.35–$20.75$10.55--
$330.00Jan 15$9.70$13.80$11.75$9.30 07/23$9.80–$21.25$9.70--
$330.00Jun 17$17.50$22.30$19.90$24.71 07/30$17.25–$28.55$19.90--
$330.00Jan 21$26.50$31.00$28.75$30.30 07/20$26.00–$36.50$28.75--
$360.00Sep 18$19.10$22.10$20.60$15.90 07/23$16.00–$36.05$19.10--
$360.00Dec 18$23.70$27.40$25.55$20.80 07/23$21.25–$38.70$23.70--
$360.00Jan 15$24.70$28.20$26.45$29.65 07/17$22.20–$39.10$26.45--
$320.00Aug 21$0.00$1.65$0.83$2.65 07/31$0.83–$8.85$0.83390
$320.00Sep 18$0.45$4.50$2.48$4.85 07/31$1.90–$11.00$2.48--
$320.00Dec 18$5.30$9.50$7.40$11.93 07/21$6.90–$16.05$7.40--
$320.00Jan 15$6.50$10.60$8.55$7.80 07/27$6.75–$16.80$7.80--
$320.00Jan 21$22.50$27.00$24.75$28.10 07/22$22.50–$32.00$24.75--
$370.00Jan 15$31.50$35.10$33.30$35.95 07/17$28.10–$47.00$33.30--
$310.00Aug 21$0.15$1.90$1.02$1.00 07/29$0.33–$5.90$1.0036
$310.00Sep 18$0.00$2.40$1.20$2.55 07/31$1.08–$7.60$1.20--
$310.00Dec 18$3.10$5.80$4.45$6.60 07/31$4.45–$12.15$4.45--
$310.00Jan 15$4.10$8.20$6.15$7.20 07/27$5.10–$13.00$6.15--
$310.00Jun 17$11.00$15.20$13.10$17.50 07/22$11.55–$20.05$13.10--
$380.00Sep 18$36.90$41.30$39.10$43.00 07/29$30.55–$54.40$39.10--
$380.00Jan 15$38.60$42.80$40.70$38.60 07/27$34.50–$55.60$38.60--
$300.00Aug 21$0.00$0.75$0.38$0.30 07/31$0.38–$3.40$0.30--
$300.00Sep 18$0.00$1.40$0.70$1.45 07/31$0.70–$5.05$0.7071
$300.00Dec 18$1.25$5.50$3.38$4.20 07/23$2.93–$9.90$3.38--
$300.00Jan 15$2.15$6.40$4.28$3.50 07/23$3.10–$9.95$3.50--
$300.00Mar 19$4.70$8.70$6.70$7.50 07/29$5.60–$12.75$6.70--
$300.00Jun 17$8.50$12.80$10.65$10.30 07/23$8.80–$16.55$10.30--
$300.00Jan 21$16.00$19.10$17.55--$17.55–$17.55—$16.00208
$290.00Aug 21$0.00$1.95$0.98$1.25 07/31$0.48–$2.38$0.98--
$290.00Sep 18$0.00$2.60$1.30$1.78 07/30$0.65–$3.20$1.30--
$290.00Dec 18$0.35$3.90$2.13$3.50 07/29$2.08–$7.00$2.13--
$290.00Jan 15$1.05$4.90$2.98$6.20 07/22$2.68–$7.40$2.98--
$290.00Mar 19$3.20$7.00$5.10$5.50 07/29$4.40–$10.05$5.10--
$290.00Jun 17$6.00$10.50$8.25$21.10 06/04$7.55–$13.50$8.25--
$290.00Jan 21$13.50$16.30$14.90$16.00 07/31$13.50–$20.75$14.90--
$400.00Sep 18$56.90$61.00$58.95$98.00 06/22$50.00–$73.85$58.95--
$400.00Jan 21$64.50$69.50$67.00$74.00 07/30$62.00–$79.75$67.00--
$280.00Aug 21$0.00$2.20$1.10$1.15 07/15$0.65–$1.55$1.10--
$280.00Sep 18$0.00$2.30$1.15$1.08 07/30$1.08–$2.30$1.08--
$280.00Dec 18$0.00$3.80$1.90$2.15 07/31$1.90–$4.95$1.90--
$280.00Jan 15$0.10$4.30$2.20$1.75 07/24$1.68–$5.65$1.75--
$280.00Mar 19$1.60$5.60$3.60$11.60 06/25$3.33–$7.80$3.60--
$280.00Jan 21$11.00$15.00$13.00$18.00 07/06$11.75–$17.75$13.00--
$410.00Sep 18$66.80$70.00$68.40$108.00 06/22$59.75–$83.85$68.40--
$270.00Aug 21$0.00$2.15$1.08$0.99 07/31$0.28–$1.48$0.99--
$270.00Sep 18$0.00$1.60$0.80$2.30 07/06$0.80–$1.75$0.80--
$270.00Dec 18$0.00$3.30$1.65$1.72 07/31$1.60–$3.53$1.65--
$270.00Jan 15$0.00$3.60$1.80$3.20 07/22$1.02–$4.40$1.80--
$270.00Mar 19$0.75$4.80$2.78$2.70 07/29$2.42–$6.15$2.70--
$270.00Jun 17$3.40$7.50$5.45$5.22 07/23$4.75–$8.95$5.22--
$420.00Sep 18$76.90$81.00$78.95$118.00 06/22$69.80–$93.75$78.95--
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$0.30–$1.35$1.08--
$260.00Sep 18$0.00$2.20$1.10$0.05 07/20$0.68–$1.65$0.05--
$260.00Dec 18$0.00$2.90$1.45$1.90 07/22$1.30–$3.48$1.45--
$260.00Jan 15$0.00$3.20$1.60$2.30 07/22$0.83–$2.93$1.60--
$260.00Mar 19$0.05$4.10$2.07$2.38 07/29$1.80–$4.63$2.07--
$260.00Jan 21$7.00$10.40$8.70$13.10 07/07$8.00–$12.75$8.70--
$430.00Sep 18$87.00$91.00$89.00$128.00 06/22$79.80–$103.75$89.00--
$250.00Aug 21$0.00$0.70$0.35$1.40 06/23$0.35–$1.20$0.35--
$250.00Sep 18$0.00$1.35$0.68$1.06 07/02$0.20–$1.43$0.68--
$250.00Dec 18$0.00$2.65$1.33$1.89 07/13$1.00–$2.45$1.33--
$250.00Jan 15$0.00$2.80$1.40$1.70 07/22$0.57–$2.68$1.40--
$250.00Mar 19$0.00$3.50$1.75$1.86 07/29$1.55–$3.90$1.75--
$250.00Jan 21$5.50$9.50$7.50$10.90 07/07$6.50–$10.75$7.50--
$440.00Sep 18$97.00$101.20$99.10$138.50 06/22$89.80–$113.75$99.10--
$240.00Sep 18$0.00$1.30$0.65$0.50 07/02$0.65–$1.33$0.5025
$240.00Dec 18$0.00$2.20$1.10$1.90 07/02$0.53–$1.92$1.10--
$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$8.50$6.25$9.90 07/01$5.50–$8.75$6.25--
$230.00Sep 18$0.00$2.15$1.08$1.37 06/17$0.15–$1.23$1.08--
$230.00Dec 18$0.00$1.80$0.90$1.55 07/02$0.90–$1.70$0.90--
$230.00Jan 15$0.00$2.35$1.18$2.00 07/06$0.53–$1.70$1.18--
$230.00Mar 19$0.00$2.75$1.38$2.05 07/15$1.23–$2.15$1.38--
$230.00Jan 21$3.00$7.00$5.00$4.50 07/24$4.50–$7.25$4.50--
$220.00Aug 21$0.00$2.15$1.08$1.08 07/13$0.48–$1.08$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$4.30$2.15$2.00 07/16$2.00–$2.60$2.00--
$210.00Mar 19$0.00$2.35$1.18$2.20 06/25$1.10–$1.70$1.18--
$210.00Sep 18$0.00$1.30$0.65--$0.65–$0.65—--67
$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$5.00$2.50$2.30 06/22$0.70–$2.50$2.30--
$190.00Aug 21$0.00$0.20$0.10$0.21 07/23$0.10–$1.08$0.10--
$190.00Jan 15$0.00$2.20$1.10$0.15 07/24$1.08–$1.25$0.15--
$175.00Mar 19$0.00$2.15$1.08$1.65 07/17$1.08–$1.25$1.08--
$175.00Jun 17$0.00$3.60$1.80$1.95 07/17$0.35–$1.85$1.80--
$175.00Jan 21$0.00$4.20$2.10$1.10 07/23$2.10–$3.10$1.10--

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 517
Total Puts 79
Put/Call Ratio 0.15
Net Difference 438

Prior's Put/Call Breakdown

Total Calls 189
Total Puts 26
Put/Call Ratio 0.14
Net Difference 163

Prior 7-Day Put/Call Summary

Total Calls 1,216
Total Puts 1,725
Average Put/Call Ratio 1.19
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