Tour v494
NSC
NORFOLK SOUTHN CORP
$334.36 -1.98%
$333.81 (-0.16%)🌙
as of 08/07 06:56 PM
(8/6 19:00) ◀
|
Friday, August 7, 2026 (6:56pm)
January 2026
|
▶ (8/10 18:56)
◀ 8/7 18:56 ▶

Option Volume

Detail
ℹ
Current (08/07) 799
Calls: 287 (36%)
Puts: 512 (64%)
Prior (08/06) 596
Calls: 517 (87%)
Puts: 79 (13%)
Current vs Prior +34.06%
Calls: -44.49% (Calls)
Puts: +548.10% (Puts)
Prior 7-Day Total 3,297
Calls: 1,537 (47%)
Puts: 1,760 (53%)
Prior 7-Day Average 471
Calls: 219 (47%)
Puts: 251 (53%)
Current vs Prior 7-Day Avg +69.64%
Calls: +30.71%
Puts: +103.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $276.9K
Calls: $173.6K (63%)
Puts: $103.3K (37%)
Prior (08/06) $1.21M
Calls: $1.14M (94%)
Puts: $77.2K (6%)
Current vs Prior -77.17%
Calls: -84.71%
Puts: +33.83%
Prior 7-Day Total $3.63M
Calls: $2.67M (73%)
Puts: $967.1K (27%)
Prior 7-Day Average $519.0K
Calls: $380.9K (73%)
Puts: $138.2K (27%)
Current vs Prior 7-Day Avg -46.66%
Calls: -54.42%
Puts: -25.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.78
Prior (08/06) 0.15
Current vs Prior +1067.49%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +51.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 5,489
Calls: 1,864 (34%)
Puts: 3,625 (66%)
Prior (08/06) 2,504
Calls: 1,676 (67%)
Puts: 828 (33%)
Current vs Prior +119.21%
Prior 7-Day Total 17,382
Calls: 10,154 (58%)
Puts: 7,228 (42%)
Prior 7-Day Average 2,483
Calls: 1,450 (58%)
Puts: 1,032 (42%)
Current vs Prior 7-Day Avg +121.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.05% | 7.67%5.05% | 7.67%
Prior 4.72% | 7.17%4.72% | 7.17%
Current vs Prior +7.18% | +7.01%+7.18% | +7.01%
Prior 7-Day Avg 5.50% | 7.73%5.50% | 7.73%
Current vs 7-Day Avg -8.17% | -0.80%-8.17% | -0.80%
Prior 7-Day Eod 4.72% | 7.17%4.72% | 7.17%
Current vs 7-Day Eod +7.18% | +7.01%+7.18% | +7.01%
Sentiment BEARISHBEARISH

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

Moderately bullish flow with 63% call dollar volume ($173.6K). Light premium activity with dollar volume down 77% vs prior. Extreme bearish P/C ratio of 1.78 - heavy put buying. P/C ratio rising 1067% - increased hedging/bearish positioning.

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

📈 Options Analysis

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

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 4 found (avg delta 0.68, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2124.6027.30$25.9510.4%10.93--
$330.00Aug 217.8010.40$9.1028.6%10.65668
$330.00Sep 1812.1015.30$13.7023.4%20.58444
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1810.3013.60$11.9527.6%420.5634

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 589, top 383)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 187.0010.00$8.5035.3%1180.43288
$340.00Aug 212.803.70$3.2527.7%160.36224
$350.00Sep 183.706.20$4.9550.5%120.30184
$350.00Aug 210.250.95$0.60116.7%20.11--
$330.00Sep 1812.1015.30$13.7023.4%20.58444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 210.000.70$0.35200.0%3830.043.1K
$340.00Sep 1810.3013.60$11.9527.6%420.5634
$290.00Aug 210.001.55$0.78198.7%50.06--
$330.00Sep 187.109.00$8.0523.6%50.4254
$320.00Aug 210.002.00$1.00200.0%10.14390

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 29.77, avg 5.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$350.00Aug 21$2.65$7.35$2.652.77$342.65
$350.00$360.00Sep 18$2.92$7.08$2.922.42$352.92
$340.00$350.00Sep 18$3.55$6.45$3.551.82$343.55
$330.00$340.00Sep 18$5.20$4.80$5.200.92$335.20
$330.00$340.00Aug 21$5.85$4.15$5.850.71$335.85
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$0.65$19.35$0.6529.77$319.35
$340.00$330.00Sep 18$3.90$6.10$3.901.56$336.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 5.35, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$330.00Aug 21$16.85$16.85$3.155.35$326.85
$330.00$340.00Aug 21$5.85$5.85$4.151.41$335.85
$330.00$340.00Sep 18$5.20$5.20$4.801.08$335.20
$340.00$350.00Sep 18$3.55$3.55$6.450.55$343.55
$350.00$360.00Sep 18$2.92$2.92$7.080.41$352.92
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$330.00Sep 18$3.90$3.90$6.100.64$336.10
$320.00$300.00Aug 21$0.65$0.65$19.350.03$319.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.73, cheapest $4.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$4.3517.8%24.0%
$330.00Aug 21Sep 18$4.6022.1%22.4%
$340.00Aug 21Sep 18$5.2520.4%24.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 6.12% of stock, avg 6.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Sep 18$8.50$11.95$20.45$319.55$360.456.12%
$330.00Sep 18$13.70$8.05$21.75$308.25$351.756.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 0.41% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$290.00Aug 21$0.60$0.78$1.38$288.62$351.38
$350.00$320.00Aug 21$0.60$1.00$1.60$318.40$351.60
$340.00$290.00Aug 21$3.25$0.78$4.03$285.97$344.03
$340.00$320.00Aug 21$3.25$1.00$4.25$315.75$344.25
$360.00$330.00Sep 18$2.03$8.05$10.08$319.92$370.08
$350.00$330.00Sep 18$4.95$8.05$13.00$317.00$363.00
$340.00$330.00Sep 18$8.50$8.05$16.55$313.45$356.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.14, avg credit $5.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Sep 18$6.82$3.182.14$333.18$356.82
300/320330/340Aug 21$6.50$13.500.48$313.50$336.50
300/320340/350Aug 21$3.30$16.700.20$316.70$343.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 14.87, cheapest $0.63)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Sep 18$0.63$9.3714.87
$330.00$340.00$350.00Sep 18$1.65$8.355.06
$330.00$340.00$350.00Aug 21$3.20$6.802.13
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.21, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Sep 18-$1.40$8.60
$330.00$340.001:2Sep 18-$3.30$6.70
$310.00$330.001:2Aug 21$7.75$12.25
$350.00$360.001:2Sep 18$0.89$9.11
$340.00$350.001:2Aug 21$2.05$7.95
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Aug 21-$1.21$8.79
$340.00$330.001:2Sep 18-$4.15$5.85
$320.00$300.001:2Aug 21$0.30$19.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.09%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$7.000.431.7%2.09%3.78%118288
$350.00Sep 18$3.700.304.7%1.11%5.78%12184
$340.00Aug 21$2.800.361.7%0.84%2.52%16224
$360.00Sep 18$0.950.167.7%0.28%7.95%1--
$350.00Aug 21$0.250.114.7%0.07%4.75%2--

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. 196 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 $330.00 09-18 call last traded $14.35 on 07/31 (now $12.10/$15.30) — try a limit near $13.70. Also watch the $340.00 08-21 call last traded $5.36 on 07/31 (now $2.80/$3.70) — try a limit near $3.25; the $330.00 08-21 call last traded $10.50 on 07/31 (now $7.80/$10.40) — try a limit near $9.10. Most tradeable put: the $330.00 09-18 put last traded $8.20 on 07/31 (now $7.10/$9.00) — try a limit near $8.05.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$7.80$10.40$9.10$10.50 07/31$9.00–$23.20$9.10668
$330.00Sep 18$12.10$15.30$13.70$14.35 07/31$12.35–$25.80$13.70444
$330.00Dec 18$18.60$22.20$20.40$20.30 07/30$19.60–$33.60$20.30--
$330.00Jan 15$21.10$25.00$23.05$19.80 07/30$21.50–$35.00$21.10--
$330.00Jun 17$32.50$37.00$34.75$32.30 07/31$32.05–$46.15$32.50--
$330.00Jan 21$46.50$51.50$49.00$55.38 07/28$45.25–$60.50$49.00--
$340.00Aug 21$2.80$3.70$3.25$5.36 07/31$3.25–$15.05$3.25224
$340.00Sep 18$7.00$10.00$8.50$8.75 07/31$7.45–$18.65$8.50288
$340.00Dec 18$13.50$17.10$15.30$26.80 07/27$14.50–$26.75$15.30--
$340.00Jan 15$16.10$19.60$17.85$29.40 07/24$16.40–$28.40$17.85--
$340.00Mar 19$19.50$23.40$21.45$23.22 07/29$20.95–$32.35$21.45--
$340.00Jun 17$27.50$32.00$29.75$40.40 07/24$27.25–$40.00$29.75--
$340.00Jan 21$41.50$46.00$43.75$48.00 07/17$40.50–$54.95$43.75--
$320.00Aug 21$15.50$18.10$16.80$18.73 07/31$14.90–$32.65$16.80--
$320.00Sep 18$19.10$22.00$20.55$28.04 07/28$17.80–$34.25$20.55--
$320.00Dec 18$25.30$28.30$26.80$28.68 07/21$25.20–$40.60$26.80--
$320.00Jan 15$28.00$31.20$29.60$43.80 07/24$27.05–$42.30$29.60--
$320.00Mar 19$31.90$34.80$33.35$39.50 07/27$31.35–$45.80$33.35--
$320.00Jun 17$38.00$43.00$40.50$32.25 06/05$37.25–$52.75$38.00--
$320.00Jan 21$52.00$57.00$54.50$69.23 07/23$50.50–$66.50$54.50--
$350.00Aug 21$0.25$0.95$0.60$1.19 07/30$0.60–$8.65$0.60--
$350.00Sep 18$3.70$6.20$4.95$5.25 07/31$4.05–$12.65$4.95184
$350.00Dec 18$9.20$12.90$11.05$23.00 07/23$10.45–$20.85$11.05--
$350.00Jan 15$11.10$15.00$13.05$13.90 07/29$12.15–$22.40$13.05--
$350.00Mar 19$15.00$18.80$16.90$24.97 07/27$16.85–$26.75$16.90--
$350.00Jun 17$22.60$27.50$25.05$30.00 07/20$22.75–$34.50$25.05--
$350.00Jan 21$36.50$41.50$39.00$43.13 07/28$36.00–$49.50$39.00--
$310.00Aug 21$24.60$27.30$25.95$44.30 07/23$21.60–$42.35$25.95--
$310.00Sep 18$27.00$29.90$28.45$43.30 07/23$24.40–$43.05$28.45--
$310.00Dec 18$32.40$35.40$33.90$32.50 07/22$31.15–$48.55$32.50--
$310.00Jan 15$34.30$38.20$36.25$37.58 07/29$33.20–$50.55$36.25--
$310.00Mar 19$37.80$41.60$39.70$23.80 06/17$37.25–$53.45$37.80--
$310.00Jun 17$44.50$49.00$46.75$60.30 07/24$43.25–$59.75$46.75--
$310.00Jan 21$58.00$62.50$60.25$68.31 07/27$56.00–$72.75$60.25--
$360.00Aug 21$0.00$1.00$0.50$1.05 07/28$0.23–$5.15$0.50--
$360.00Sep 18$0.95$3.10$2.03$2.25 07/31$1.70–$8.30$2.03--
$360.00Dec 18$6.40$9.70$8.05$7.70 07/31$7.25–$16.15$7.70--
$360.00Jan 15$7.50$11.20$9.35$11.00 07/29$8.35–$17.25$9.35--
$360.00Mar 19$11.00$14.80$12.90$25.00 07/23$12.90–$21.50$12.90--
$360.00Jun 17$19.50$23.00$21.25$15.50 07/01$19.00–$29.25$19.50--
$360.00Jan 21$32.00$37.00$34.50$31.25 07/30$32.00–$44.50$32.00--
$300.00Aug 21$34.30$37.00$35.65$33.15 07/22$29.45–$52.10$34.30--
$300.00Sep 18$35.60$38.80$37.20$32.30 07/30$32.00–$52.00$35.60--
$300.00Dec 18$41.10$43.40$42.25$62.02 07/23$38.40–$57.35$42.25--
$300.00Jan 15$42.10$46.00$44.05$47.92 07/28$39.60–$58.85$44.05--
$300.00Mar 19$45.30$49.10$47.20$34.27 06/10$43.90–$61.50$45.30--
$300.00Jan 21$64.00$69.00$66.50$81.45 07/23$61.75–$79.50$66.50--
$370.00Aug 21$0.00$2.15$1.08$0.33 07/28$0.30–$1.80$0.33--
$370.00Sep 18$0.35$1.85$1.10$1.55 07/31$0.98–$5.20$1.10--
$370.00Dec 18$3.20$7.20$5.20$5.98 07/31$4.80–$11.35$5.20--
$370.00Jan 15$4.70$8.50$6.60$10.82 07/28$5.75–$13.10$6.60--
$370.00Mar 19$8.90$11.40$10.15$17.43 07/24$9.65–$17.25$10.15--
$370.00Jun 17$14.60$19.50$17.05$16.50 07/31$14.85–$25.25$16.50--
$290.00Sep 18$45.70$48.10$46.90$54.80 07/27$40.30–$61.60$46.90--
$290.00Dec 18$49.00$52.00$50.50$65.20 07/24$45.95–$65.95$50.50--
$290.00Jan 15$50.10$54.40$52.25$56.30 07/20$47.00–$67.50$52.25--
$290.00Mar 19$53.00$57.20$55.10$62.58 07/17$51.00–$69.70$55.10--
$290.00Jan 21$70.50$75.50$73.00$71.90 07/20$68.00–$86.25$71.90--
$380.00Aug 21$0.00$2.15$1.08$0.30 07/28$0.68–$1.30$0.30--
$380.00Sep 18$0.00$2.65$1.33$1.00 07/28$0.38–$2.75$1.00--
$380.00Dec 18$1.50$5.40$3.45$3.21 07/31$2.95–$8.20$3.21--
$380.00Jan 15$2.65$6.50$4.58$6.50 07/28$3.80–$9.75$4.58--
$380.00Mar 19$5.00$9.10$7.05$9.00 07/16$7.05–$14.00$7.05--
$380.00Jan 21$24.00$29.00$26.50$27.45 07/29$24.50–$35.25$26.50--
$280.00Sep 18$53.90$57.80$55.85$62.68 07/17$49.10–$71.50$55.85--
$280.00Dec 18$57.90$61.00$59.45$35.73 06/18$53.75–$75.25$57.90--
$280.00Jan 21$77.50$82.50$80.00$74.20 07/10$74.50–$93.50$77.50--
$390.00Sep 18$0.00$2.30$1.15$1.70 07/23$0.40–$1.70$1.15--
$390.00Dec 18$0.40$4.10$2.25$2.70 07/29$1.80–$5.90$2.2542
$390.00Jan 15$1.05$4.90$2.98$6.10 07/23$2.35–$7.00$2.98--
$390.00Mar 19$2.95$7.10$5.03$3.30 06/25$5.03–$10.70$3.30--
$270.00Sep 18$63.80$67.60$65.70$78.26 07/23$58.20–$81.45$65.70--
$270.00Jan 15$67.90$72.00$69.95$87.70 07/23$63.55–$85.60$69.95--
$400.00Aug 21$0.00$2.15$1.08$0.20 07/23$0.10–$1.13$0.20--
$400.00Sep 18$0.00$2.20$1.10$1.00 07/17$0.20–$1.38$1.00--
$400.00Dec 18$0.00$3.00$1.50$1.10 07/30$1.18–$4.28$1.1010
$400.00Jan 15$0.40$4.30$2.35$1.55 07/17$1.75–$4.90$1.55--
$400.00Mar 19$2.00$5.60$3.80$8.50 07/23$3.80–$8.10$3.80--
$400.00Jan 21$18.00$22.50$20.25$14.50 06/29$18.50–$28.00$18.00--
$260.00Sep 18$73.60$77.40$75.50$64.73 07/02$67.70–$91.35$73.60--
$260.00Jan 15$77.20$81.00$79.10$50.00 06/17$72.25–$94.90$77.20--
$260.00Mar 19$78.90$83.00$80.95$97.90 07/23$74.55–$96.75$80.95--
$260.00Jun 17$82.50$87.00$84.75$100.35 07/24$78.75–$100.00$84.75--
$410.00Dec 18$0.00$2.50$1.25$2.00 07/17$0.55–$2.45$1.25--
$410.00Jan 15$0.00$3.80$1.90$1.35 06/08$1.60–$3.45$1.35--
$410.00Mar 19$0.45$4.70$2.58$3.00 07/07$2.53–$5.85$2.58--
$250.00Dec 18$85.50$89.30$87.40$92.20 07/20$80.25–$103.20$87.40--
$250.00Jan 21$100.00$104.50$102.25$84.93 06/30$95.50–$116.50$100.00--
$420.00Dec 18$0.00$0.85$0.43$1.20 07/20$0.43–$2.17$0.43--
$420.00Jan 15$0.00$1.50$0.75$1.23 07/21$0.55–$2.10$0.75--
$420.00Mar 19$0.00$4.00$2.00$1.05 07/17$1.80–$4.15$1.05--
$420.00Jan 21$12.50$17.00$14.75$18.50 07/23$14.00–$21.75$14.75--
$430.00Dec 18$0.00$1.15$0.57$0.55 07/24$0.28–$2.15$0.55--
$430.00Jan 15$0.00$1.00$0.50$1.40 07/23$0.50–$1.75$0.504
$430.00Mar 19$0.00$3.70$1.85$1.30 06/12$1.60–$2.90$1.30--
$430.00Jan 21$10.50$15.00$12.75$19.80 07/23$12.00–$18.75$12.75--
$440.00Mar 19$0.00$3.30$1.65$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 (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$2.20$4.90$3.55$6.07 07/30$1.75–$13.40$3.55--
$330.00Sep 18$7.10$9.00$8.05$8.20 07/31$3.25–$15.65$8.0554
$330.00Dec 18$10.50$14.00$12.25$12.70 07/31$9.35–$20.35$12.25--
$330.00Jan 15$12.00$16.30$14.15$9.30 07/23$9.80–$21.05$12.00--
$330.00Jun 17$20.00$24.20$22.10$24.71 07/30$17.25–$28.55$22.10--
$330.00Jan 21$28.50$33.00$30.75$30.30 07/20$26.00–$36.50$30.30--
$340.00Aug 21$6.40$9.20$7.80$4.55 07/27$3.53–$19.55$6.40--
$340.00Sep 18$10.30$13.60$11.95$7.05 07/28$7.35–$21.35$10.3034
$340.00Dec 18$15.50$19.10$17.30$13.10 07/27$13.40–$25.45$15.50--
$340.00Jan 15$16.60$20.60$18.60$12.70 07/24$13.05–$26.45$16.60--
$340.00Mar 19$19.50$23.40$21.45$29.30 07/14$15.90–$29.35$21.45--
$340.00Jun 17$24.50$29.00$26.75$23.30 07/28$20.75–$33.55$24.50--
$340.00Jan 21$33.00$38.00$35.50$39.90 07/15$30.00–$41.25$35.50--
$320.00Aug 21$0.00$2.00$1.00$2.65 07/31$0.83–$8.85$1.00390
$320.00Sep 18$2.45$4.90$3.68$4.85 07/31$1.90–$11.00$3.68--
$320.00Dec 18$7.00$9.70$8.35$11.93 07/21$6.90–$16.05$8.35--
$320.00Jan 15$8.40$12.40$10.40$7.80 07/27$6.75–$16.75$8.40--
$320.00Jan 21$24.50$29.00$26.75$28.10 07/22$22.50–$32.00$26.75--
$350.00Aug 21$14.10$17.30$15.70$9.35 07/27$7.35–$26.45$14.10--
$350.00Sep 18$16.70$19.20$17.95$20.20 07/30$11.70–$28.10$17.95--
$350.00Jan 15$22.10$25.90$24.00$16.70 07/24$17.05–$32.20$22.10--
$350.00Jan 21$38.00$43.00$40.50$39.80 07/17$34.00–$46.50$39.80--
$310.00Aug 21$0.15$1.00$0.57$1.00 07/29$0.33–$5.90$0.57--
$310.00Sep 18$0.25$3.00$1.63$2.55 07/31$1.08–$7.60$1.63--
$310.00Dec 18$4.00$6.70$5.35$6.60 07/31$4.45–$12.10$5.35--
$310.00Jan 15$5.40$8.70$7.05$7.20 07/27$5.10–$13.00$7.05--
$310.00Jun 17$12.80$16.60$14.70$17.50 07/22$11.55–$20.05$14.70--
$360.00Sep 18$24.80$27.20$26.00$15.90 07/23$16.00–$36.05$24.80--
$360.00Dec 18$28.10$30.60$29.35$20.80 07/23$21.25–$38.70$28.10--
$360.00Jan 15$28.80$32.90$30.85$29.65 07/17$22.20–$39.10$29.65--
$300.00Aug 21$0.00$0.70$0.35$0.30 07/31$0.35–$3.23$0.303.1K
$300.00Sep 18$0.40$2.75$1.58$1.45 07/31$0.70–$5.05$1.45--
$300.00Dec 18$2.00$4.70$3.35$4.20 07/23$2.93–$9.30$3.35--
$300.00Jan 15$3.20$6.40$4.80$3.50 07/23$3.10–$9.95$3.50--
$300.00Mar 19$5.70$9.80$7.75$7.50 07/29$5.60–$12.75$7.50--
$300.00Jun 17$10.00$14.00$12.00$10.30 07/23$8.80–$16.55$10.30--
$370.00Jan 15$36.30$40.10$38.20$35.95 07/17$28.10–$47.00$36.30--
$290.00Aug 21$0.00$1.55$0.78$1.25 07/31$0.48–$2.38$0.78--
$290.00Sep 18$0.00$2.50$1.25$1.78 07/30$0.65–$3.20$1.25--
$290.00Dec 18$1.20$4.20$2.70$3.50 07/29$2.08–$7.00$2.7027
$290.00Jan 15$1.75$4.90$3.33$6.20 07/22$2.68–$7.30$3.33--
$290.00Mar 19$3.90$7.50$5.70$5.50 07/29$4.40–$10.05$5.50--
$290.00Jun 17$7.60$11.80$9.70$21.10 06/04$7.55–$13.50$9.70--
$290.00Jan 21$14.50$18.50$16.50$16.00 07/31$13.50–$20.75$16.00--
$380.00Sep 18$43.70$47.50$45.60$43.00 07/29$30.55–$54.40$43.70--
$380.00Jan 15$44.70$48.80$46.75$38.60 07/27$34.50–$55.60$44.70--
$280.00Aug 21$0.00$1.35$0.68$1.15 07/15$0.65–$1.40$0.68--
$280.00Sep 18$0.00$2.30$1.15$1.08 07/30$1.08–$2.23$1.08--
$280.00Dec 18$0.05$3.70$1.88$2.15 07/31$1.88–$4.95$1.88--
$280.00Jan 15$0.85$4.60$2.72$1.75 07/24$1.68–$5.65$1.75--
$280.00Mar 19$2.50$6.00$4.25$11.60 06/25$3.33–$7.80$4.25--
$280.00Jan 21$12.00$16.20$14.10$18.00 07/06$11.75–$17.75$14.10--
$270.00Aug 21$0.00$0.75$0.38$0.99 07/31$0.28–$1.35$0.38--
$270.00Sep 18$0.00$2.25$1.13$2.30 07/06$0.80–$1.75$1.13--
$270.00Dec 18$0.00$3.30$1.65$1.72 07/31$1.60–$3.53$1.65--
$270.00Jan 15$0.05$4.10$2.07$3.20 07/22$1.02–$4.35$2.07--
$270.00Mar 19$1.35$4.90$3.13$2.70 07/29$2.42–$6.15$2.70--
$270.00Jun 17$4.20$8.00$6.10$5.22 07/23$4.75–$8.95$5.22--
$400.00Sep 18$63.70$67.50$65.60$98.00 06/22$50.00–$73.85$65.60--
$400.00Jan 21$69.50$74.00$71.75$74.00 07/30$62.00–$79.75$71.75--
$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–$1.55$0.05--
$260.00Dec 18$0.00$2.95$1.48$1.90 07/22$1.30–$2.90$1.48--
$260.00Jan 15$0.00$3.50$1.75$2.30 07/22$0.83–$2.93$1.75--
$260.00Mar 19$0.45$4.50$2.48$2.38 07/29$1.80–$4.60$2.38--
$260.00Jan 21$8.00$12.00$10.00$13.10 07/07$8.00–$12.75$10.00--
$410.00Sep 18$73.70$77.50$75.60$108.00 06/22$59.75–$83.85$75.60--
$250.00Aug 21$0.00$0.70$0.35$1.40 06/23$0.35–$1.18$0.35--
$250.00Sep 18$0.00$2.15$1.08$1.06 07/02$0.20–$1.43$1.06--
$250.00Dec 18$0.00$2.70$1.35$1.89 07/13$1.00–$2.45$1.35--
$250.00Jan 15$0.00$2.80$1.40$1.70 07/22$0.57–$2.68$1.40--
$250.00Mar 19$0.05$3.60$1.83$1.86 07/29$1.55–$3.90$1.83--
$250.00Jan 21$6.00$10.40$8.20$10.90 07/07$6.50–$10.75$8.20--
$420.00Sep 18$83.70$87.50$85.60$118.00 06/22$69.80–$93.75$85.60--
$240.00Sep 18$0.00$0.30$0.15$0.50 07/02$0.15–$1.27$0.15--
$240.00Dec 18$0.00$2.50$1.25$1.90 07/02$0.53–$1.92$1.25--
$240.00Jan 15$0.00$2.55$1.27$0.62 07/24$0.48–$2.50$0.62--
$240.00Mar 19$0.00$3.20$1.60$1.40 07/31$1.33–$3.18$1.40--
$240.00Jan 21$4.50$9.00$6.75$9.90 07/01$5.50–$8.75$6.75--
$430.00Sep 18$93.70$97.60$95.65$128.00 06/22$79.80–$103.75$95.65--
$230.00Sep 18$0.00$2.15$1.08$1.37 06/17$0.15–$1.18$1.08--
$230.00Dec 18$0.00$2.40$1.20$1.55 07/02$0.90–$1.70$1.20--
$230.00Jan 15$0.00$2.45$1.23$2.00 07/06$0.53–$1.70$1.23--
$230.00Mar 19$0.00$2.80$1.40$2.05 07/15$1.23–$2.15$1.40--
$230.00Jan 21$3.00$7.70$5.35$4.50 07/24$4.50–$7.25$4.50--
$440.00Sep 18$103.70$107.50$105.60$138.50 06/22$89.80–$113.75$105.60--
$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–$1.48$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$2.40$1.20$2.20 06/25$1.10–$1.70$1.20--
$200.00Mar 19$0.00$2.30$1.15$1.30 07/22$0.65–$1.50$1.15--
$195.00Aug 21$0.00$0.20$0.10$0.08 07/21$0.08–$1.08$0.08--
$195.00Jun 17$0.00$1.20$0.60$2.30 06/22$0.60–$2.50$0.60--
$190.00Aug 21$0.00$0.20$0.10$0.21 07/23$0.10–$1.08$0.103
$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$3.70$1.85$1.95 07/17$0.35–$1.85$1.85--
$175.00Jan 21$0.00$4.20$2.10$1.10 07/23$2.10–$3.10$1.10--

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 287
Total Puts 512
Put/Call Ratio 1.78
Net Difference -225

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,537
Total Puts 1,760
Average Put/Call Ratio 1.18
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