Tour v509
NSC
NORFOLK SOUTHN CORP
$334.41 -1.02%
$335.00 (+0.18%)🌙
as of 08/14 06:50 PM
(8/13 18:52) ◀
|
Friday, August 14, 2026 (6:50pm)
January 2026
|
▶ (8/17 18:51)
◀ 8/14 18:50 ▶

Option Volume

Detail
ℹ
Current (08/14) 427
Calls: 203 (48%)
Puts: 224 (52%)
Prior (08/13) 55
Calls: 19 (35%)
Puts: 36 (65%)
Current vs Prior +676.36%
Calls: +968.42% (Calls)
Puts: +522.22% (Puts)
Prior 7-Day Total 2,465
Calls: 1,107 (45%)
Puts: 1,358 (55%)
Prior 7-Day Average 352
Calls: 158 (45%)
Puts: 194 (55%)
Current vs Prior 7-Day Avg +21.26%
Calls: +28.36%
Puts: +15.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $134.1K
Calls: $74.9K (56%)
Puts: $59.2K (44%)
Prior (08/13) $35.8K
Calls: $25.3K (71%)
Puts: $10.5K (29%)
Current vs Prior +274.85%
Calls: +196.46%
Puts: +463.52%
Prior 7-Day Total $1.82M
Calls: $1.53M (84%)
Puts: $291.8K (16%)
Prior 7-Day Average $259.9K
Calls: $218.2K (84%)
Puts: $41.7K (16%)
Current vs Prior 7-Day Avg -48.39%
Calls: -65.66%
Puts: +41.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 1.10
Prior (08/13) 1.89
Current vs Prior -41.76%
Prior 7-Day Average 2.04
Current vs Prior 7-Day Avg -45.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 2,369
Calls: 1,274 (54%)
Puts: 1,095 (46%)
Prior (08/13) 1,758
Calls: 648 (37%)
Puts: 1,110 (63%)
Current vs Prior +34.76%
Prior 7-Day Total 13,743
Calls: 6,965 (51%)
Puts: 6,778 (49%)
Prior 7-Day Average 1,963
Calls: 1,160 (55%)
Puts: 968 (45%)
Current vs Prior 7-Day Avg +20.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.05% | 7.15%4.05% | 7.15%
Prior 4.37% | 7.25%4.37% | 7.25%
Current vs Prior -7.19% | -1.45%-7.19% | -1.45%
Prior 7-Day Avg 4.86% | 7.36%4.86% | 7.36%
Current vs 7-Day Avg -16.59% | -2.87%-16.59% | -2.87%
Prior 7-Day Eod 4.37% | 7.25%4.37% | 7.25%
Current vs 7-Day Eod -7.19% | -1.45%-7.19% | -1.45%
Sentiment BULLISHBULLISH

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

Massive premium surge with dollar volume up 275% vs prior. Unusually high activity with volume up 676% vs prior - elevated interest. Slightly bearish P/C ratio of 1.10. P/C ratio dropping 42% - sentiment shifting bullish.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 3 found (avg delta 0.70, highest 0.85)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2115.1018.00$16.5517.5%20.85--
$330.00Aug 216.308.70$7.5032.0%250.68670
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 189.3012.60$10.9530.1%30.5875

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 404, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.001.10$0.55200.0%710.10--
$370.00Aug 210.000.75$0.38197.4%700.05--
$330.00Aug 216.308.70$7.5032.0%250.68670
$370.00Sep 180.000.90$0.45200.0%90.05147
$350.00Sep 183.004.00$3.5028.6%40.27--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 181.303.40$2.3589.4%2000.1656
$320.00Sep 182.503.90$3.2043.7%60.23546
$300.00Sep 180.001.90$0.95200.0%40.08405
$320.00Aug 210.352.05$1.20141.7%30.15--
$330.00Sep 185.307.80$6.5538.2%30.40--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 50.5%, max 50.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1832.8%21.8%50.5%9546

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 10.76, avg 16.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$370.00Aug 21$0.17$19.83$0.1710%116.65$350.17
$340.00$350.00Sep 18$3.00$7.00$3.0043%2.33$343.00
$340.00$350.00Aug 21$1.20$8.80$1.2030%7.33$341.20
$360.00$370.00Sep 18$0.78$9.22$0.7812%11.82$360.78
$330.00$340.00Aug 21$5.75$4.25$5.7568%0.74$335.75
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Sep 18$0.85$9.15$0.8524%10.76$319.15
$340.00$330.00Sep 18$4.40$5.60$4.4058%1.27$335.60
$330.00$320.00Sep 18$3.35$6.65$3.3540%1.99$326.65
$310.00$300.00Sep 18$1.40$8.60$1.4016%6.14$308.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.29, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$360.00Sep 18$2.27$2.27$7.7373%0.29$352.27
$360.00$370.00Sep 18$0.78$0.78$9.2288%0.08$360.78
$340.00$350.00Aug 21$1.20$1.20$8.8070%0.14$341.20
$340.00$350.00Sep 18$3.00$3.00$7.0057%0.43$343.00
$350.00$370.00Aug 21$0.17$0.17$19.8390%0.01$350.17
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Sep 18$1.40$1.40$8.6084%0.16$308.60
$330.00$320.00Sep 18$3.35$3.35$6.6560%0.50$326.65
$320.00$310.00Sep 18$0.85$0.85$9.1576%0.09$319.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.75, cheapest $4.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$4.7520.2%20.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 5.22% of stock, avg 5.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Sep 18$6.50$10.95$17.45$322.55$357.455.22%
$320.00Aug 21$16.55$1.20$17.75$302.25$337.755.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.42% of stock, avg 1.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$300.00Sep 18$0.45$0.95$1.40$298.60$371.40
$350.00$320.00Aug 21$0.55$1.20$1.75$318.25$351.75
$360.00$300.00Sep 18$1.23$0.95$2.18$297.82$362.18
$370.00$310.00Sep 18$0.45$2.35$2.80$307.20$372.80
$340.00$320.00Aug 21$1.75$1.20$2.95$317.05$342.95
$360.00$310.00Sep 18$1.23$2.35$3.58$306.42$363.58
$370.00$320.00Sep 18$0.45$3.20$3.65$316.35$373.65
$360.00$320.00Sep 18$1.23$3.20$4.43$315.57$364.43
$350.00$300.00Sep 18$3.50$0.95$4.45$295.55$354.45
$350.00$310.00Sep 18$3.50$2.35$5.85$304.15$355.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.58, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310350/360Sep 18$3.67$6.3357%0.58$306.33$353.67
300/310360/370Sep 18$2.18$7.8272%0.28$307.82$362.18
310/320350/360Sep 18$3.12$6.8850%0.45$316.88$353.12
310/320360/370Sep 18$1.63$8.3764%0.19$318.37$361.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 12.70, cheapest $0.73)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Sep 18$0.73$9.2730%12.70
$320.00$330.00$340.00Aug 21$3.30$6.7055%2.03
$350.00$360.00$370.00Sep 18$1.49$8.5122%5.71
$330.00$340.00$350.00Aug 21$4.55$5.4558%1.20
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Sep 18$1.05$8.9534%8.52
$310.00$320.00$330.00Sep 18$2.50$7.5024%3.00

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 $-0.50, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Sep 18-$0.50$9.50
$350.00$370.001:2Aug 21-$0.21$19.79
$320.00$330.001:2Aug 21$1.55$8.45
$330.00$340.001:2Aug 21$4.00$6.00
$340.00$350.001:2Aug 21$0.65$9.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Sep 18-$2.15$7.85
$320.00$310.001:2Sep 18-$1.50$8.50
$330.00$320.001:2Sep 18$0.15$9.85
$310.00$300.001:2Sep 18$0.45$9.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.53%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$5.100.431.7%1.53%3.20%1--
$350.00Sep 18$3.000.274.7%0.90%5.56%4--
$340.00Aug 21$0.900.301.7%0.27%1.94%1--

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 441 vol/day, 199 traded recently)

NSC averages only 441 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $310.00 03-19 call last traded $23.80 on 06/17 (now $38.80/$41.00) — try a limit near $38.80. Also watch the $310.00 01-15 call last traded $37.58 on 07/29 (now $34.10/$37.50) — try a limit near $35.80; the $350.00 01-15 call last traded $13.90 on 07/29 (now $10.50/$12.80) — try a limit near $11.65. Most tradeable put: the $340.00 09-18 put last traded $9.00 on 08/07 (now $9.30/$12.60) — try a limit near $9.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$6.30$8.70$7.50$9.84 08/07$7.50–$23.20$7.50670
$330.00Sep 18$11.80$14.10$12.95$15.30 08/07$12.35–$25.80$12.95--
$330.00Dec 18$17.50$21.50$19.50$20.30 07/30$19.50–$33.60$19.50--
$330.00Jan 15$19.60$23.80$21.70$26.90 08/05$21.70–$35.00$21.70--
$330.00Jun 17$32.50$36.00$34.25$32.30 07/31$33.50–$46.15$32.50--
$330.00Jan 21$45.50$50.50$48.00$48.90 08/03$47.25–$60.50$48.00--
$340.00Aug 21$0.90$2.60$1.75$3.97 08/07$1.75–$15.05$1.75--
$340.00Sep 18$5.10$7.90$6.50$9.30 08/07$6.50–$18.65$6.50--
$340.00Dec 18$12.50$14.90$13.70$18.40 08/06$13.70–$26.75$13.70--
$340.00Jan 15$14.50$17.10$15.80$21.00 08/06$15.80–$28.40$15.80--
$340.00Mar 19$19.00$22.40$20.70$23.22 07/29$20.70–$32.35$20.70--
$340.00Jun 17$27.00$31.00$29.00$30.80 08/03$28.20–$40.00$29.00--
$340.00Jan 21$40.50$45.00$42.75$48.00 07/17$42.25–$54.95$42.75--
$320.00Aug 21$15.10$18.00$16.55$21.47 08/06$15.65–$32.65$16.55--
$320.00Sep 18$18.50$21.40$19.95$25.80 08/06$19.10–$34.25$19.95--
$320.00Dec 18$24.30$27.90$26.10$31.40 08/06$26.10–$40.60$26.10--
$320.00Jan 15$26.70$30.30$28.50$33.68 08/06$28.20–$42.30$28.50--
$320.00Mar 19$30.50$34.10$32.30$38.20 08/06$32.30–$45.80$32.30--
$320.00Jan 21$51.00$56.00$53.50$69.23 07/23$52.35–$66.50$53.50--
$350.00Aug 21$0.00$1.10$0.55$1.65 08/07$0.45–$8.65$0.55--
$350.00Sep 18$3.00$4.00$3.50$4.40 08/07$3.50–$12.65$3.50--
$350.00Dec 18$8.20$11.50$9.85$13.00 08/06$9.85–$20.85$9.85--
$350.00Jan 15$10.50$12.80$11.65$13.90 07/29$11.65–$22.40$11.65112
$350.00Mar 19$14.30$16.80$15.55$24.97 07/27$15.55–$26.75$15.55--
$350.00Jun 17$21.50$26.00$23.75$30.00 07/20$23.75–$34.50$23.75--
$350.00Jan 21$35.50$40.50$38.00$43.13 07/28$37.25–$49.50$38.00--
$310.00Aug 21$23.70$27.00$25.35$31.00 08/07$24.55–$42.35$25.35--
$310.00Sep 18$27.00$30.00$28.50$33.50 08/06$26.65–$43.05$28.50--
$310.00Dec 18$31.50$35.20$33.35$32.50 07/22$33.30–$48.55$32.50--
$310.00Jan 15$34.10$37.50$35.80$37.58 07/29$35.05–$50.55$35.8058
$310.00Mar 19$38.80$41.00$39.90$23.80 06/17$39.25–$53.45$38.80101
$310.00Jun 17$43.60$48.50$46.05$60.30 07/24$45.25–$59.75$46.05--
$310.00Jan 21$57.00$62.00$59.50$68.31 07/27$58.50–$72.75$59.50--
$360.00Aug 21$0.00$0.65$0.33$0.50 08/05$0.08–$5.15$0.33--
$360.00Sep 18$0.00$2.45$1.23$2.05 08/07$1.23–$8.30$1.23--
$360.00Dec 18$4.70$7.90$6.30$9.25 08/07$6.30–$16.15$6.30125
$360.00Jan 15$6.50$8.90$7.70$11.56 08/06$7.70–$17.25$7.7061
$360.00Mar 19$10.60$13.90$12.25$25.00 07/23$12.25–$21.50$12.25--
$360.00Jun 17$18.00$21.90$19.95$23.35 08/06$19.55–$29.25$19.95--
$360.00Jan 21$31.00$36.00$33.50$31.25 07/30$33.00–$44.50$31.25--
$300.00Aug 21$33.90$37.00$35.45$41.85 08/06$32.95–$52.10$35.45--
$300.00Sep 18$36.30$38.90$37.60$42.50 08/06$34.80–$52.00$37.60--
$300.00Dec 18$39.50$43.50$41.50$62.02 07/23$40.65–$57.35$41.50--
$300.00Jan 15$41.60$45.50$43.55$47.92 07/28$42.35–$58.85$43.55--
$300.00Mar 19$45.00$48.50$46.75$34.27 06/10$46.00–$61.50$45.00--
$300.00Jan 21$63.50$68.00$65.75$81.45 07/23$64.10–$79.50$65.75--
$370.00Aug 21$0.00$0.75$0.38$0.48 08/03$0.30–$1.80$0.38--
$370.00Sep 18$0.00$0.90$0.45$0.80 08/05$0.45–$5.20$0.45147
$370.00Dec 18$3.20$4.70$3.95$5.98 07/31$3.95–$11.35$3.95--
$370.00Jan 15$3.40$6.00$4.70$10.82 07/28$4.70–$13.10$4.70--
$370.00Mar 19$7.30$10.80$9.05$11.25 08/06$9.05–$17.25$9.05--
$370.00Jun 17$14.50$18.10$16.30$16.50 07/31$16.00–$25.25$16.30--
$290.00Sep 18$45.60$48.50$47.05$53.00 08/06$43.35–$61.60$47.05--
$290.00Dec 18$48.20$52.00$50.10$65.20 07/24$48.50–$65.95$50.10--
$290.00Jan 15$49.90$54.00$51.95$56.30 07/20$50.00–$67.50$51.95--
$290.00Mar 19$52.60$56.50$54.55$62.58 07/17$53.50–$69.70$54.55--
$290.00Jan 21$70.00$74.50$72.25$71.90 07/20$70.75–$86.25$71.90--
$380.00Aug 21$0.00$1.30$0.65$0.30 07/28$0.38–$1.30$0.30--
$380.00Sep 18$0.00$0.35$0.18$1.00 08/04$0.18–$2.75$0.18--
$380.00Dec 18$0.75$4.60$2.68$3.85 08/07$2.55–$8.20$2.68--
$380.00Jan 15$1.70$5.50$3.60$6.50 07/28$3.58–$9.75$3.60--
$380.00Mar 19$4.90$8.40$6.65$9.00 07/16$6.45–$14.00$6.65--
$380.00Jun 17$11.00$14.40$12.70$15.47 08/06$12.70–$20.75$12.70--
$380.00Jan 21$23.50$28.00$25.75$27.45 07/29$25.25–$35.25$25.75--
$280.00Sep 18$55.30$58.00$56.65$62.68 07/17$52.55–$71.50$56.65--
$280.00Dec 18$57.10$61.00$59.05$35.73 06/18$56.70–$75.25$57.10--
$280.00Jan 21$77.00$81.50$79.25$74.20 07/10$77.25–$93.50$77.00--
$390.00Sep 18$0.00$2.15$1.08$1.70 07/23$0.40–$1.70$1.08--
$390.00Dec 18$0.00$3.70$1.85$1.85 08/07$1.75–$5.90$1.85--
$390.00Jan 15$0.25$4.30$2.28$6.10 07/23$2.15–$7.00$2.28--
$390.00Mar 19$3.10$6.70$4.90$3.30 06/25$4.45–$10.70$3.30--
$390.00Jan 21$20.00$24.50$22.25$26.04 08/06$21.50–$31.50$22.25--
$270.00Sep 18$64.10$67.90$66.00$78.26 07/23$62.15–$81.45$66.00--
$270.00Jan 15$68.00$71.90$69.95$74.65 08/05$66.70–$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$2.15$1.08$1.00 07/17$0.20–$1.38$1.00--
$400.00Dec 18$0.00$3.30$1.65$1.05 08/07$0.90–$4.28$1.05--
$400.00Jan 15$0.00$3.60$1.80$1.55 07/17$1.70–$4.90$1.55--
$400.00Mar 19$2.30$5.30$3.80$8.50 07/23$3.45–$8.10$3.80--
$400.00Jan 21$17.00$21.50$19.25$14.50 06/29$19.00–$28.00$17.00--
$260.00Sep 18$73.80$77.70$75.75$64.73 07/02$71.35–$91.35$73.80--
$260.00Jan 15$77.20$81.00$79.10$50.00 06/17$75.70–$94.90$77.20--
$260.00Mar 19$78.60$82.50$80.55$97.90 07/23$78.10–$96.75$80.55--
$260.00Jun 17$83.50$86.50$85.00$100.35 07/24$82.00–$100.00$85.00--
$410.00Dec 18$0.00$2.00$1.00$1.05 08/07$0.55–$2.45$1.00--
$410.00Mar 19$0.60$4.40$2.50$3.00 07/07$2.13–$5.85$2.50--
$250.00Dec 18$85.70$89.50$87.60$92.20 07/20$84.00–$103.20$87.60--
$250.00Jan 21$99.00$104.00$101.50$84.93 06/30$99.00–$116.50$99.00--
$420.00Dec 18$0.00$2.45$1.23$1.20 07/20$0.43–$2.17$1.20--
$420.00Jan 15$0.00$2.15$1.08$1.23 07/21$0.55–$2.10$1.08--
$420.00Mar 19$0.35$4.00$2.17$1.05 07/17$1.75–$4.15$1.05--
$420.00Jan 21$12.00$16.50$14.25$18.50 07/23$14.00–$21.75$14.25--
$430.00Dec 18$0.00$2.30$1.15$0.75 08/07$0.28–$2.15$0.75--
$430.00Jan 15$0.00$2.50$1.25$0.20 08/07$0.50–$1.75$0.20--
$430.00Mar 19$0.10$3.40$1.75$1.30 06/12$1.55–$2.90$1.30--
$430.00Jan 21$10.00$14.50$12.25$19.80 07/23$12.25–$18.75$12.25--
$230.00Jan 21$115.50$120.00$117.75$122.66 07/20$115.00–$133.25$117.75--
$440.00Mar 19$0.00$2.95$1.48$0.90 06/12$1.35–$1.80$0.90--
$220.00Sep 18$113.80$117.50$115.65$119.95 07/20$111.50–$131.35$115.65--
$220.00Jan 15$115.50$119.50$117.50$100.87 06/30$113.45–$133.15$115.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$330.00Aug 21$0.40$4.20$2.30$2.74 08/05$1.70–$9.85$2.30--
$330.00Sep 18$5.30$7.80$6.55$6.00 08/07$3.25–$11.80$6.00--
$330.00Dec 18$10.00$13.60$11.80$10.30 08/07$9.35–$17.45$10.30--
$330.00Jan 15$11.00$14.00$12.50$9.30 07/23$9.80–$18.55$11.00--
$330.00Jun 17$19.50$22.70$21.10$22.80 08/03$17.25–$25.90$21.10--
$330.00Jan 21$28.00$32.80$30.40$30.30 07/20$26.00–$34.00$30.30--
$340.00Aug 21$4.70$7.40$6.05$6.20 08/05$3.53–$15.50$6.05--
$340.00Sep 18$9.30$12.60$10.95$9.00 08/07$7.35–$17.05$9.3075
$340.00Dec 18$14.50$17.20$15.85$13.10 07/27$13.40–$22.20$14.50--
$340.00Jan 15$15.50$18.50$17.00$12.70 07/24$13.05–$23.45$15.50--
$340.00Mar 19$19.00$22.50$20.75$29.30 07/14$15.90–$26.35$20.75--
$340.00Jun 17$24.00$27.00$25.50$24.00 08/04$20.75–$30.75$24.00--
$340.00Jan 21$32.50$37.50$35.00$39.90 07/15$30.00–$38.75$35.00--
$320.00Aug 21$0.35$2.05$1.20$1.10 08/07$0.83–$6.10$1.10--
$320.00Sep 18$2.50$3.90$3.20$2.80 08/06$1.90–$8.00$2.80546
$320.00Dec 18$6.50$9.30$7.90$11.93 07/21$6.90–$13.00$7.90--
$320.00Jan 15$7.50$10.20$8.85$9.50 08/05$6.75–$14.65$8.85--
$320.00Mar 19$11.60$13.20$12.40$14.01 08/03$9.75–$17.45$12.40--
$320.00Jan 21$24.00$28.50$26.25$28.10 07/22$22.50–$29.75$26.25--
$350.00Aug 21$13.30$16.10$14.70$9.35 07/27$7.35–$22.30$13.30--
$350.00Sep 18$15.50$18.40$16.95$20.20 07/30$11.70–$23.65$16.95--
$350.00Jan 15$21.50$24.30$22.90$16.70 07/24$17.05–$29.15$21.50--
$350.00Jan 21$37.50$42.00$39.75$39.80 07/17$34.00–$44.00$39.75--
$310.00Aug 21$0.00$1.05$0.53$0.55 08/06$0.33–$3.55$0.53--
$310.00Sep 18$1.30$3.40$2.35$1.60 08/05$1.08–$5.30$1.6056
$310.00Dec 18$3.50$6.70$5.10$4.70 08/07$4.40–$9.95$4.70--
$310.00Jan 15$4.70$8.20$6.45$7.20 07/27$5.10–$11.05$6.45--
$310.00Jun 17$12.40$16.70$14.55$13.90 08/04$11.55–$18.15$13.90--
$360.00Sep 18$23.60$26.60$25.10$15.90 07/23$16.00–$31.55$23.60--
$360.00Dec 18$27.00$30.00$28.50$20.80 07/23$21.25–$35.35$27.00--
$360.00Jan 15$28.00$31.00$29.50$29.65 07/17$22.20–$35.60$29.50--
$300.00Aug 21$0.00$0.90$0.45$0.15 08/07$0.35–$2.13$0.15--
$300.00Sep 18$0.00$1.90$0.95$1.00 08/06$0.70–$3.45$0.95405
$300.00Dec 18$1.70$4.50$3.10$4.20 08/04$2.80–$7.20$3.10--
$300.00Jan 15$2.85$6.40$4.63$3.50 07/23$3.10–$8.20$3.50--
$300.00Mar 19$6.60$7.70$7.15$7.50 07/29$5.60–$11.25$7.15--
$300.00Jun 17$9.70$13.90$11.80$10.30 07/23$8.80–$14.35$10.30--
$300.00Jan 21$17.00$21.50$19.25$17.76 08/06$16.50–$22.00$17.76--
$370.00Jan 15$35.50$38.40$36.95$35.95 07/17$28.10–$42.95$35.95--
$290.00Aug 21$0.00$0.95$0.48$0.43 08/07$0.38–$1.35$0.43--
$290.00Sep 18$0.00$1.35$0.68$1.78 07/30$0.57–$2.75$0.68--
$290.00Dec 18$0.60$4.30$2.45$2.15 08/07$2.08–$5.60$2.15--
$290.00Jan 15$1.45$4.70$3.08$6.20 07/22$2.68–$6.15$3.08--
$290.00Mar 19$4.50$7.00$5.75$5.50 07/29$4.40–$8.60$5.50--
$290.00Jan 21$14.00$18.00$16.00$16.60 08/03$13.50–$19.00$16.00--
$380.00Sep 18$43.20$47.00$45.10$43.00 07/29$30.55–$49.65$43.20--
$380.00Jan 15$44.00$48.10$46.05$38.60 07/27$34.50–$51.30$44.00--
$280.00Aug 21$0.00$0.75$0.38$1.15 07/15$0.35–$1.27$0.38--
$280.00Sep 18$0.00$1.30$0.65$1.08 07/30$0.55–$1.98$0.65--
$280.00Dec 18$0.05$3.50$1.78$2.15 07/31$1.30–$3.50$1.78--
$280.00Jan 15$0.70$4.60$2.65$1.75 07/24$1.68–$4.50$1.75--
$280.00Mar 19$3.40$5.80$4.60$11.60 06/25$3.33–$6.50$4.60--
$280.00Jan 21$11.50$16.10$13.80$18.00 07/06$11.75–$16.25$13.80--
$280.00Jun 17$6.30$9.50$7.90--$7.90–$7.90—$6.3013
$270.00Aug 21$0.00$0.25$0.13$0.93 08/03$0.13–$1.15$0.13--
$270.00Sep 18$0.00$0.95$0.48$2.30 07/06$0.48–$1.60$0.48--
$270.00Dec 18$0.00$3.30$1.65$1.50 08/05$1.60–$2.80$1.50--
$270.00Jan 15$0.00$3.80$1.90$3.20 07/22$1.02–$3.20$1.90--
$270.00Mar 19$2.45$4.80$3.63$2.70 07/29$2.42–$5.15$2.70--
$270.00Jun 17$4.00$8.00$6.00$5.22 07/23$4.75–$7.70$5.22--
$400.00Sep 18$63.20$67.10$65.15$98.00 06/22$50.00–$69.50$65.15--
$400.00Jan 21$69.00$73.50$71.25$74.00 07/30$62.00–$76.00$71.25--
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$0.30–$1.10$1.08--
$260.00Sep 18$0.00$2.25$1.13$0.05 07/20$0.68–$1.38$0.05--
$260.00Dec 18$0.00$2.90$1.45$1.90 07/22$1.10–$1.98$1.45--
$260.00Jan 15$0.00$3.30$1.65$2.30 07/22$0.83–$1.85$1.65--
$260.00Mar 19$1.70$4.00$2.85$2.38 07/29$1.80–$3.70$2.38--
$260.00Jan 21$7.50$11.50$9.50$13.10 07/07$8.00–$11.50$9.50--
$410.00Sep 18$73.20$77.10$75.15$108.00 06/22$59.75–$79.45$75.15--
$250.00Aug 21$0.00$0.70$0.35$1.40 06/23$0.35–$0.48$0.35--
$250.00Sep 18$0.00$2.20$1.10$1.06 07/02$0.20–$1.35$1.06--
$250.00Dec 18$0.00$2.65$1.33$1.89 07/13$0.93–$1.85$1.33--
$250.00Jan 15$0.00$2.90$1.45$1.70 07/22$0.57–$1.85$1.45--
$250.00Mar 19$0.00$3.40$1.70$1.86 07/29$1.55–$2.85$1.70--
$250.00Jan 21$5.50$9.90$7.70$10.90 07/07$6.50–$9.60$7.70--
$420.00Sep 18$83.20$87.10$85.15$118.00 06/22$69.80–$89.45$85.15--
$240.00Sep 18$0.00$1.15$0.57$0.90 08/06$0.15–$1.18$0.57--
$240.00Dec 18$0.00$2.20$1.10$0.45 08/05$0.53–$1.60$0.45--
$240.00Jan 15$0.00$2.60$1.30$0.62 07/24$0.48–$1.60$0.62--
$240.00Mar 19$0.00$3.10$1.55$1.40 07/31$1.33–$2.03$1.40--
$240.00Jan 21$4.00$8.50$6.25$9.90 07/01$5.50–$8.00$6.25--
$430.00Sep 18$93.20$97.10$95.15$128.00 06/22$79.80–$99.40$95.15--
$230.00Sep 18$0.00$2.15$1.08$1.37 06/17$0.15–$1.15$1.08--
$230.00Dec 18$0.00$2.00$1.00$1.55 07/02$0.50–$1.43$1.00--
$230.00Jan 15$0.00$2.45$1.23$2.00 07/06$1.05–$1.50$1.23--
$230.00Mar 19$0.00$2.80$1.40$2.05 07/15$1.23–$1.85$1.40--
$230.00Jan 21$3.00$7.00$5.00$4.50 07/24$4.50–$6.50$4.50--
$440.00Sep 18$103.20$107.10$105.15$138.50 06/22$89.80–$109.40$105.15--
$220.00Aug 21$0.00$2.15$1.08$1.08 07/13$1.08–$1.08$1.08--
$220.00Dec 18$0.00$0.95$0.48$1.50 06/25$0.48–$1.35$0.48--
$220.00Jun 17$0.00$4.30$2.15$2.00 07/16$2.00–$2.40$2.00--
$210.00Sep 18$0.00$2.15$1.08$1.08 08/06$0.03–$1.13$1.08--
$210.00Mar 19$0.00$2.40$1.20$2.20 06/25$1.10–$1.45$1.20--
$200.00Mar 19$0.00$2.30$1.15$1.30 07/22$0.65–$1.35$1.15--
$195.00Aug 21$0.00$2.15$1.08$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$2.15$1.08$0.14 08/07$0.08–$1.08$0.14--
$190.00Jan 15$0.00$2.15$1.08$0.15 07/24$1.08–$1.18$0.15--
$175.00Mar 19$0.00$2.20$1.10$1.65 07/17$1.08–$1.25$1.10--
$175.00Jun 17$0.00$3.60$1.80$1.95 07/17$0.35–$1.85$1.80--

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 203
Total Puts 224
Put/Call Ratio 1.10
Net Difference -21

Prior's Put/Call Breakdown

Total Calls 19
Total Puts 36
Put/Call Ratio 1.89
Net Difference -17

Prior 7-Day Put/Call Summary

Total Calls 1,107
Total Puts 1,358
Average Put/Call Ratio 2.04
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