Tour v509
NSC
NORFOLK SOUTHN CORP
$338.91 -0.65%
$351.32 (+3.66%)🌙
as of 08/18 06:50 PM
(8/17 18:51) ◀
|
Tuesday, August 18, 2026 (6:50pm)
January 2026
|
▶ (8/19 18:49)
◀ 8/18 18:50 ▶

Option Volume

Detail
ℹ
Current (08/18) 874
Calls: 490 (56%)
Puts: 384 (44%)
Prior (08/17) 2,286
Calls: 1,206 (53%)
Puts: 1,080 (47%)
Current vs Prior -61.77%
Calls: -59.37% (Calls)
Puts: -64.44% (Puts)
Prior 7-Day Total 4,367
Calls: 1,810 (41%)
Puts: 2,557 (59%)
Prior 7-Day Average 623
Calls: 258 (41%)
Puts: 365 (59%)
Current vs Prior 7-Day Avg +40.10%
Calls: +89.50%
Puts: +5.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $756.2K
Calls: $578.7K (77%)
Puts: $177.5K (23%)
Prior (08/17) $482.6K
Calls: $199.1K (41%)
Puts: $283.6K (59%)
Current vs Prior +56.69%
Calls: +190.72%
Puts: -37.39%
Prior 7-Day Total $1.08M
Calls: $536.4K (49%)
Puts: $548.2K (51%)
Prior 7-Day Average $154.9K
Calls: $76.6K (49%)
Puts: $78.3K (51%)
Current vs Prior 7-Day Avg +388.09%
Calls: +655.24%
Puts: +126.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.78
Prior (08/17) 0.90
Current vs Prior -12.49%
Prior 7-Day Average 2.28
Current vs Prior 7-Day Avg -65.63%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 3,798
Calls: 2,360 (62%)
Puts: 1,438 (38%)
Prior (08/17) 3,944
Calls: 2,227 (56%)
Puts: 1,717 (44%)
Current vs Prior -3.70%
Prior 7-Day Total 15,282
Calls: 6,944 (45%)
Puts: 8,338 (55%)
Prior 7-Day Average 2,183
Calls: 1,157 (49%)
Puts: 1,191 (51%)
Current vs Prior 7-Day Avg +73.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.04% | 7.75%4.04% | 7.75%
Prior 3.91% | 6.73%3.91% | 6.73%
Current vs Prior +3.29% | +15.12%+3.29% | +15.13%
Prior 7-Day Avg 4.59% | 7.27%4.59% | 7.27%
Current vs 7-Day Avg -11.94% | +6.56%-11.94% | +6.56%
Prior 7-Day Eod 3.91% | 6.73%3.91% | 6.73%
Current vs 7-Day Eod +3.29% | +15.12%+3.29% | +15.13%
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

Strong bullish conviction with 77% of dollar volume in calls ($578.7K) vs puts ($177.5K). Elevated premium activity with dollar volume up 57% vs prior. Dollar volume significantly above 7-day average (388% higher). Below-average activity with volume down 62% vs prior.

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 -- 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. 5 found (avg delta 0.60, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 219.3012.50$10.9029.4%260.81669
$330.00Sep 1814.6017.90$16.2520.3%1760.65446
$340.00Aug 212.104.80$3.4578.3%20.54--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 211.604.00$2.8085.7%40.516
$340.00Sep 188.8011.20$10.0024.0%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 826, top 329)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 188.1011.10$9.6031.2%2620.49355
$330.00Sep 1814.6017.90$16.2520.3%1760.65446
$330.00Aug 219.3012.50$10.9029.4%260.81669
$350.00Aug 210.000.35$0.18194.4%140.07369
$340.00Aug 212.104.80$3.4578.3%20.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 181.554.60$3.0899.0%3290.21832
$300.00Sep 180.102.50$1.30184.6%50.09596
$340.00Aug 211.604.00$2.8085.7%40.516
$330.00Sep 185.007.20$6.1036.1%20.35--
$330.00Aug 210.002.65$1.33199.2%10.19--

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 61.9%, max 61.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1840.8%25.2%61.9%2021.1K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 5.80, avg 4.51)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Sep 18$3.80$6.20$3.8049%1.63$343.80
$330.00$340.00Sep 18$6.65$3.35$6.6565%0.50$336.65
$350.00$370.00Sep 18$4.35$15.65$4.3535%3.60$354.35
$340.00$350.00Aug 21$3.27$6.73$3.2754%2.06$343.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Aug 21$1.47$8.53$1.4751%5.80$338.53
$310.00$300.00Sep 18$0.60$9.40$0.6013%15.67$309.40
$320.00$310.00Sep 18$1.18$8.82$1.1821%7.47$318.82
$340.00$330.00Sep 18$3.90$6.10$3.9051%1.56$336.10
$330.00$320.00Sep 18$3.02$6.98$3.0235%2.31$326.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.49, avg 0.33)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$350.00Aug 21$3.27$3.27$6.7346%0.49$343.27
$350.00$370.00Sep 18$4.35$4.35$15.6565%0.28$354.35
$340.00$350.00Sep 18$3.80$3.80$6.2051%0.61$343.80
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$320.00Sep 18$3.02$3.02$6.9865%0.43$326.98
$320.00$310.00Sep 18$1.18$1.18$8.8279%0.13$318.82
$310.00$300.00Sep 18$0.60$0.60$9.4087%0.06$309.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.68, cheapest $6.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$6.1524.2%26.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$7.2024.2%26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 1.84% of stock, avg 4.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$3.45$2.80$6.25$333.75$346.251.84%
$330.00Aug 21$10.90$1.33$12.23$317.77$342.233.61%
$340.00Sep 18$9.60$10.00$19.60$320.40$359.605.78%
$330.00Sep 18$16.25$6.10$22.35$307.65$352.356.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.45% of stock, avg 2.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$350.00$330.00Aug 21$0.18$1.33$1.51$328.49$351.51
$370.00$300.00Sep 18$1.45$1.30$2.75$297.25$372.75
$370.00$310.00Sep 18$1.45$1.90$3.35$306.65$373.35
$370.00$320.00Sep 18$1.45$3.08$4.53$315.47$374.53
$350.00$300.00Sep 18$5.80$1.30$7.10$292.90$357.10
$350.00$310.00Sep 18$5.80$1.90$7.70$302.30$357.70
$370.00$330.00Sep 18$1.45$6.10$7.55$322.45$377.55
$350.00$320.00Sep 18$5.80$3.08$8.88$311.12$358.88
$350.00$330.00Sep 18$5.80$6.10$11.90$318.10$361.90
$340.00$320.00Sep 18$9.60$3.08$12.68$307.32$352.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.33, avg credit $5.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310350/370Sep 18$4.95$15.0552%0.33$305.05$354.95
310/320350/370Sep 18$5.53$14.4744%0.38$314.47$355.53
320/330350/370Sep 18$7.37$12.6330%0.58$322.63$357.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 1.39, cheapest $0.58)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Aug 21$4.18$5.8275%1.39
$330.00$340.00$350.00Sep 18$2.85$7.1530%2.51
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Sep 18$0.88$9.1230%10.36
$300.00$310.00$320.00Sep 18$0.58$9.4212%16.24
$310.00$320.00$330.00Sep 18$1.84$8.1622%4.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-2.95, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Sep 18-$2.95$7.05
$340.00$350.001:2Sep 18-$2.00$8.00
$330.00$340.001:2Aug 21$4.00$6.00
$350.00$370.001:2Sep 18$2.90$17.10
$340.00$350.001:2Aug 21$3.09$6.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Sep 18-$0.06$9.94
$340.00$330.001:2Sep 18-$2.20$7.80
$320.00$310.001:2Sep 18-$0.72$9.28
$310.00$300.001:2Sep 18-$0.70$9.30
$340.00$330.001:2Aug 21$0.14$9.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.39%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$340.00Sep 18$8.100.490.3%2.39%2.71%262355
$350.00Sep 18$4.400.353.3%1.30%4.57%1193
$370.00Sep 18$0.500.129.2%0.15%9.32%2--
$340.00Aug 21$2.100.540.3%0.62%0.94%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. 198 contracts (avg 441 vol/day, 198 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 $320.00 01-15 call last traded $33.68 on 08/06 (now $29.70/$33.40) — try a limit near $31.55. Also watch the $330.00 09-18 call last traded $15.30 on 08/07 (now $14.60/$17.90) — try a limit near $15.30; the $350.00 01-15 call last traded $13.90 on 07/29 (now $12.50/$16.00) — try a limit near $13.90. Most tradeable put: the $340.00 01-21 put last traded $39.90 on 07/15 (now $30.50/$34.70) — try a limit near $32.60.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$2.10$4.80$3.45$3.97 08/07$1.75–$15.05$3.45--
$340.00Sep 18$8.10$11.10$9.60$9.30 08/07$6.50–$18.65$9.30355
$340.00Dec 18$15.20$18.60$16.90$18.40 08/06$13.70–$26.75$16.90--
$340.00Jan 15$17.30$21.00$19.15$21.00 08/06$15.80–$28.40$19.15--
$340.00Mar 19$21.10$25.00$23.05$23.22 07/29$20.70–$32.35$23.05--
$340.00Jun 17$29.00$33.50$31.25$30.80 08/03$28.20–$40.00$30.80--
$340.00Jan 21$44.00$48.00$46.00$48.00 07/17$42.25–$54.95$46.00--
$330.00Aug 21$9.30$12.50$10.90$9.84 08/07$7.50–$23.20$9.84669
$330.00Sep 18$14.60$17.90$16.25$15.30 08/07$12.35–$25.80$15.30446
$330.00Dec 18$21.10$24.30$22.70$20.30 07/30$19.50–$33.60$21.10--
$330.00Jan 15$23.40$26.70$25.05$26.90 08/05$21.70–$35.00$25.05--
$330.00Jun 17$34.50$39.00$36.75$32.30 07/31$33.50–$46.15$34.50--
$330.00Jan 21$49.00$53.00$51.00$48.90 08/03$47.25–$60.50$49.00--
$350.00Aug 21$0.00$0.35$0.18$1.65 08/07$0.18–$8.65$0.18369
$350.00Sep 18$4.40$7.20$5.80$4.40 08/07$3.50–$12.65$4.40193
$350.00Dec 18$10.20$13.00$11.60$13.00 08/06$9.85–$20.85$11.60--
$350.00Jan 15$12.50$16.00$14.25$13.90 07/29$11.65–$22.40$13.90111
$350.00Mar 19$17.60$19.20$18.40$24.97 07/27$15.55–$26.75$18.40--
$350.00Jun 17$24.00$28.50$26.25$30.00 07/20$23.75–$34.50$26.25--
$350.00Jan 21$38.70$43.00$40.85$43.13 07/28$37.25–$49.50$40.85--
$320.00Aug 21$18.80$21.50$20.15$21.47 08/06$15.65–$32.65$20.15--
$320.00Sep 18$22.30$25.20$23.75$25.80 08/06$19.10–$34.25$23.75--
$320.00Dec 18$28.40$31.10$29.75$31.40 08/06$26.10–$40.60$29.75--
$320.00Jan 15$29.70$33.40$31.55$33.68 08/06$28.20–$42.30$31.5592
$320.00Mar 19$33.30$37.20$35.25$38.20 08/06$32.30–$45.80$35.25--
$320.00Jan 21$54.00$58.50$56.25$69.23 07/23$52.35–$66.50$56.25--
$360.00Aug 21$0.00$0.60$0.30$0.50 08/05$0.08–$5.15$0.30--
$360.00Sep 18$1.65$4.40$3.03$2.05 08/07$1.23–$8.30$2.05--
$360.00Dec 18$6.00$8.80$7.40$9.25 08/07$6.30–$16.15$7.40125
$360.00Jan 15$8.20$12.00$10.10$11.56 08/06$7.70–$17.25$10.10--
$360.00Mar 19$11.90$16.10$14.00$25.00 07/23$12.25–$21.50$14.00--
$360.00Jun 17$19.50$24.00$21.75$23.35 08/06$19.55–$29.25$21.75--
$360.00Jan 21$33.50$38.50$36.00$31.25 07/30$33.00–$44.50$33.50--
$310.00Aug 21$28.60$31.30$29.95$31.00 08/07$24.55–$42.35$29.95--
$310.00Sep 18$31.00$33.60$32.30$33.50 08/06$26.65–$43.05$32.30--
$310.00Dec 18$35.60$38.50$37.05$32.50 07/22$33.30–$48.55$35.60--
$310.00Jan 15$37.10$40.60$38.85$37.58 07/29$35.05–$50.55$37.58--
$310.00Mar 19$40.60$44.30$42.45$23.80 06/17$39.25–$53.45$40.60--
$310.00Jun 17$47.00$51.50$49.25$60.30 07/24$45.25–$59.75$49.25--
$310.00Jan 21$60.00$64.50$62.25$68.31 07/27$58.50–$72.75$62.25--
$370.00Aug 21$0.00$1.15$0.57$0.48 08/03$0.30–$1.80$0.48--
$370.00Sep 18$0.50$2.40$1.45$0.80 08/05$0.45–$5.20$0.80--
$370.00Dec 18$3.80$6.00$4.90$5.98 07/31$3.95–$11.35$4.90--
$370.00Jan 15$5.90$8.80$7.35$10.82 07/28$4.70–$13.10$7.35--
$370.00Mar 19$8.50$12.70$10.60$11.25 08/06$9.05–$17.25$10.60--
$370.00Jun 17$15.50$20.00$17.75$16.50 07/31$16.00–$25.25$16.50--
$300.00Aug 21$37.70$41.30$39.50$41.85 08/06$32.95–$52.10$39.50--
$300.00Sep 18$39.90$42.70$41.30$42.50 08/06$34.80–$52.00$41.30--
$300.00Dec 18$43.00$46.80$44.90$62.02 07/23$40.65–$57.35$44.90--
$300.00Jan 15$45.20$48.90$47.05$47.92 07/28$42.35–$58.85$47.05--
$300.00Mar 19$48.30$52.10$50.20$34.27 06/10$46.00–$61.50$48.30--
$300.00Jan 21$66.50$71.00$68.75$81.45 07/23$64.10–$79.50$68.75--
$380.00Aug 21$0.00$0.30$0.15$0.30 07/28$0.15–$1.30$0.15--
$380.00Sep 18$0.00$2.45$1.23$1.00 08/04$0.18–$2.75$1.00--
$380.00Dec 18$1.15$4.90$3.03$3.85 08/07$2.55–$8.20$3.03--
$380.00Jan 15$2.80$6.50$4.65$6.50 07/28$3.58–$9.75$4.65--
$380.00Mar 19$5.80$9.90$7.85$9.00 07/16$6.45–$14.00$7.85--
$380.00Jun 17$12.50$16.30$14.40$15.47 08/06$12.70–$20.75$14.40--
$380.00Jan 21$26.00$30.00$28.00$27.45 07/29$25.25–$35.25$27.45--
$290.00Sep 18$49.70$52.30$51.00$53.00 08/06$43.35–$61.60$51.00--
$290.00Dec 18$51.70$55.70$53.70$65.20 07/24$48.50–$65.95$53.70--
$290.00Jan 15$54.10$57.50$55.80$56.30 07/20$50.00–$67.50$55.80--
$290.00Mar 19$56.60$60.50$58.55$62.58 07/17$53.50–$69.70$58.55--
$290.00Jan 21$73.00$77.50$75.25$71.90 07/20$70.75–$86.25$73.00--
$390.00Sep 18$0.00$2.25$1.13$1.70 07/23$0.78–$1.70$1.13--
$390.00Dec 18$0.05$3.80$1.92$1.85 08/07$1.75–$5.90$1.85--
$390.00Jan 15$1.00$4.90$2.95$6.10 07/23$2.15–$7.00$2.95--
$390.00Mar 19$3.70$7.50$5.60$3.30 06/25$4.45–$10.70$3.70--
$390.00Jan 21$22.50$26.50$24.50$26.04 08/06$21.50–$31.50$24.50--
$280.00Sep 18$59.00$62.10$60.55$62.68 07/17$52.55–$71.50$60.55--
$280.00Dec 18$60.80$64.80$62.80$35.73 06/18$56.70–$75.25$60.80--
$280.00Jan 21$80.00$84.50$82.25$74.20 07/10$77.25–$93.50$80.00--
$400.00Aug 21$0.00$2.15$1.08$0.20 07/23$0.10–$1.13$0.20--
$400.00Sep 18$0.00$2.15$1.08$1.00 07/17$0.63–$1.38$1.00--
$400.00Dec 18$0.00$3.50$1.75$1.05 08/07$0.90–$4.28$1.05--
$400.00Jan 15$0.05$4.10$2.07$1.55 07/17$1.70–$4.90$1.55--
$400.00Mar 19$2.10$6.00$4.05$8.50 07/23$3.45–$8.10$4.05--
$400.00Jan 21$19.50$23.50$21.50$14.50 06/29$19.00–$28.00$19.50--
$270.00Sep 18$69.10$72.00$70.55$78.26 07/23$62.15–$81.45$70.55--
$270.00Jan 15$72.20$75.50$73.85$74.65 08/05$66.70–$85.60$73.85--
$410.00Dec 18$0.00$2.00$1.00$1.05 08/07$0.55–$2.45$1.00--
$410.00Mar 19$1.05$4.80$2.93$3.00 07/07$2.13–$5.85$2.93--
$260.00Sep 18$78.30$81.90$80.10$64.73 07/02$71.35–$91.35$78.30--
$260.00Jan 15$81.50$85.00$83.25$50.00 06/17$75.70–$94.90$81.50--
$260.00Mar 19$84.00$86.60$85.30$97.90 07/23$78.10–$96.75$85.30--
$260.00Jun 17$86.00$90.50$88.25$100.35 07/24$82.00–$100.00$88.25--
$420.00Dec 18$0.00$2.55$1.27$1.20 07/20$0.43–$2.17$1.20--
$420.00Jan 15$0.00$1.10$0.55$1.23 07/21$0.55–$2.10$0.55--
$420.00Mar 19$0.10$4.10$2.10$1.05 07/17$1.75–$4.15$1.05--
$420.00Jan 21$14.00$18.00$16.00$18.50 07/23$14.00–$21.75$16.00--
$250.00Dec 18$89.60$93.40$91.50$92.20 07/20$84.00–$103.20$91.50--
$250.00Jan 21$103.00$107.50$105.25$84.93 06/30$99.00–$116.50$103.00--
$430.00Dec 18$0.00$1.15$0.57$0.75 08/07$0.28–$2.15$0.57--
$430.00Jan 15$0.00$2.55$1.27$0.20 08/07$0.50–$1.75$0.20--
$430.00Mar 19$0.00$3.80$1.90$1.30 06/12$1.55–$2.90$1.30--
$430.00Jan 21$11.50$15.50$13.50$19.80 07/23$12.25–$18.75$13.50--
$440.00Mar 19$0.00$3.20$1.60$0.90 06/12$1.35–$1.80$0.90--
$230.00Jan 21$119.50$123.50$121.50$122.66 07/20$115.00–$133.25$121.50--
$220.00Sep 18$118.50$121.70$120.10$119.95 07/20$111.50–$131.35$119.95--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Aug 21$1.60$4.00$2.80$6.20 08/05$2.75–$15.10$2.806
$340.00Sep 18$8.80$11.20$10.00$9.00 08/07$7.20–$16.90$9.00--
$340.00Dec 18$12.50$15.10$13.80$13.10 07/27$13.40–$22.20$13.10--
$340.00Jan 15$13.50$16.80$15.15$12.70 07/24$13.05–$23.45$13.50--
$340.00Mar 19$16.60$20.50$18.55$29.30 07/14$15.90–$26.25$18.55--
$340.00Jun 17$22.00$26.50$24.25$24.00 08/04$20.75–$30.25$24.00--
$340.00Jan 21$30.50$34.70$32.60$39.90 07/15$30.00–$38.75$32.604
$330.00Aug 21$0.00$2.65$1.33$2.74 08/05$0.95–$9.65$1.33--
$330.00Sep 18$5.00$7.20$6.10$6.00 08/07$3.25–$11.60$6.00--
$330.00Dec 18$8.00$10.90$9.45$10.30 08/07$9.30–$17.45$9.45--
$330.00Jan 15$9.30$13.30$11.30$9.30 07/23$9.80–$18.55$9.30--
$330.00Jun 17$17.50$22.00$19.75$22.80 08/03$17.25–$25.25$19.75--
$330.00Jan 21$26.50$30.50$28.50$30.30 07/20$26.00–$32.90$28.50--
$350.00Aug 21$8.90$11.70$10.30$9.35 07/27$7.35–$22.05$9.35--
$350.00Sep 18$13.00$16.20$14.60$20.20 07/30$11.70–$23.65$14.60--
$350.00Jan 15$18.60$21.70$20.15$16.70 07/24$17.05–$29.15$18.60--
$350.00Jan 21$35.50$39.00$37.25$39.80 07/17$34.00–$43.40$37.25--
$320.00Aug 21$0.00$0.95$0.48$1.10 08/07$0.18–$5.50$0.48--
$320.00Sep 18$1.55$4.60$3.08$2.80 08/06$1.90–$7.95$2.80832
$320.00Dec 18$5.00$7.70$6.35$11.93 07/21$5.90–$13.00$6.35--
$320.00Jan 15$6.00$9.70$7.85$9.50 08/05$6.75–$14.65$7.85--
$320.00Mar 19$9.10$13.00$11.05$14.01 08/03$9.75–$17.30$11.05--
$320.00Jan 21$22.50$26.50$24.50$28.10 07/22$22.50–$29.25$24.50--
$360.00Sep 18$20.20$23.50$21.85$15.90 07/23$16.00–$31.55$20.20--
$360.00Dec 18$24.00$26.60$25.30$20.80 07/23$21.25–$35.35$24.00--
$360.00Jan 15$24.90$28.00$26.45$29.65 07/17$22.20–$35.60$26.45--
$310.00Aug 21$0.00$0.65$0.33$0.55 08/06$0.33–$3.20$0.33--
$310.00Sep 18$0.40$3.40$1.90$1.60 08/05$1.05–$4.90$1.60--
$310.00Dec 18$2.50$5.30$3.90$4.70 08/07$3.90–$9.95$3.90--
$310.00Jan 15$3.70$6.50$5.10$7.20 07/27$5.10–$11.05$5.10--
$310.00Jun 17$11.10$15.50$13.30$13.90 08/04$11.55–$17.35$13.30--
$370.00Jan 15$32.10$35.40$33.75$35.95 07/17$28.10–$42.90$33.75--
$300.00Aug 21$0.00$0.95$0.48$0.15 08/07$0.35–$1.58$0.15--
$300.00Sep 18$0.10$2.50$1.30$1.00 08/06$0.30–$3.08$1.00596
$300.00Dec 18$1.00$4.70$2.85$4.20 08/04$2.80–$7.20$2.85--
$300.00Jan 15$1.70$4.90$3.30$3.50 07/23$3.10–$8.10$3.30--
$300.00Mar 19$4.40$8.30$6.35$7.50 07/29$5.60–$11.25$6.35--
$300.00Jun 17$8.40$12.50$10.45$10.30 07/23$8.80–$14.15$10.30--
$300.00Jan 21$15.50$18.20$16.85$17.76 08/06$16.50–$21.45$16.85--
$380.00Sep 18$38.80$43.10$40.95$43.00 07/29$30.55–$49.65$40.95--
$380.00Jan 15$40.30$44.20$42.25$38.60 07/27$34.50–$51.25$40.30--
$290.00Aug 21$0.00$1.00$0.50$0.43 08/07$0.38–$1.35$0.43--
$290.00Sep 18$0.00$2.30$1.15$1.78 07/30$0.57–$2.45$1.15--
$290.00Dec 18$0.05$3.70$1.88$2.15 08/07$1.88–$5.60$1.88--
$290.00Jan 15$0.50$4.30$2.40$6.20 07/22$2.40–$5.50$2.40--
$290.00Mar 19$2.80$6.30$4.55$5.50 07/29$4.40–$8.60$4.55--
$290.00Jan 21$13.00$17.00$15.00$16.60 08/03$13.50–$18.75$15.00--
$280.00Aug 21$0.00$2.15$1.08$1.15 07/15$0.35–$1.27$1.08--
$280.00Sep 18$0.00$2.20$1.10$1.08 07/30$0.48–$1.83$1.08--
$280.00Dec 18$0.00$3.30$1.65$2.15 07/31$1.30–$3.50$1.65--
$280.00Jan 15$0.05$3.90$1.98$1.75 07/24$1.68–$3.95$1.75--
$280.00Mar 19$1.50$4.90$3.20$11.60 06/25$3.20–$6.45$3.20--
$280.00Jan 21$10.50$13.30$11.90$18.00 07/06$11.75–$15.15$11.90--
$400.00Sep 18$58.80$63.10$60.95$98.00 06/22$50.00–$69.40$60.95--
$400.00Jan 21$66.00$70.50$68.25$74.00 07/30$62.00–$75.50$68.25--
$270.00Aug 21$0.00$0.50$0.25$0.93 08/03$0.13–$1.15$0.25--
$270.00Sep 18$0.00$2.15$1.08$2.30 07/06$0.48–$1.60$1.08--
$270.00Dec 18$0.00$2.85$1.43$1.50 08/05$1.43–$2.38$1.43--
$270.00Jan 15$0.00$3.30$1.65$3.20 07/22$1.02–$2.75$1.65--
$270.00Mar 19$2.15$4.50$3.33$2.70 07/29$2.42–$5.15$2.70--
$270.00Jun 17$3.20$7.40$5.30$5.22 07/23$4.75–$7.30$5.22--
$410.00Sep 18$68.80$73.10$70.95$108.00 06/22$59.75–$79.40$70.95--
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$0.30–$1.10$1.08--
$260.00Sep 18$0.00$2.15$1.08$0.05 07/20$1.08–$1.38$0.05--
$260.00Dec 18$0.00$2.60$1.30$1.90 07/22$1.10–$1.98$1.30--
$260.00Jan 15$0.00$2.90$1.45$2.30 07/22$0.83–$1.80$1.45--
$260.00Mar 19$1.55$3.90$2.73$2.38 07/29$1.80–$3.53$2.38--
$260.00Jan 21$6.50$10.50$8.50$13.10 07/07$8.00–$10.80$8.50--
$420.00Sep 18$78.80$83.10$80.95$118.00 06/22$69.80–$89.30$80.95--
$250.00Aug 21$0.00$0.70$0.35$1.40 06/23$0.35–$0.43$0.35--
$250.00Sep 18$0.00$2.15$1.08$1.06 07/02$0.68–$1.35$1.06--
$250.00Dec 18$0.00$2.40$1.20$1.89 07/13$0.93–$1.85$1.20--
$250.00Jan 15$0.00$2.65$1.33$1.70 07/22$0.57–$1.60$1.33--
$250.00Mar 19$0.50$3.40$1.95$1.86 07/29$1.55–$2.70$1.86--
$250.00Jan 21$5.00$9.00$7.00$10.90 07/07$6.50–$9.50$7.00--
$430.00Sep 18$88.80$93.10$90.95$128.00 06/22$79.80–$99.35$90.95--
$240.00Sep 18$0.00$2.15$1.08$0.90 08/06$0.15–$1.18$0.90--
$240.00Dec 18$0.00$1.15$0.57$0.45 08/05$0.53–$1.60$0.45--
$240.00Jan 15$0.00$2.50$1.25$0.62 07/24$0.48–$1.43$0.62--
$240.00Mar 19$0.00$2.95$1.48$1.40 07/31$1.33–$2.03$1.40--
$240.00Jan 21$3.50$7.50$5.50$9.90 07/01$5.50–$7.75$5.50--
$440.00Sep 18$98.80$103.10$100.95$138.50 06/22$89.80–$109.30$100.95--
$230.00Sep 18$0.00$2.15$1.08$1.37 06/17$1.08–$1.15$1.08--
$230.00Dec 18$0.00$1.00$0.50$1.55 07/02$0.50–$1.40$0.50--
$230.00Jan 15$0.00$2.25$1.13$2.00 07/06$1.05–$1.50$1.13--
$230.00Mar 19$0.00$2.25$1.13$2.05 07/15$1.13–$1.85$1.13--
$230.00Jan 21$2.50$6.50$4.50$4.50 07/24$4.50–$6.50$4.50--
$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$4.10$2.05$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$2.35$1.18$2.20 06/25$1.10–$1.45$1.18--
$200.00Mar 19$0.00$2.25$1.13$1.30 07/22$0.65–$1.18$1.13--
$195.00Aug 21$0.00$0.45$0.23$0.08 07/21$0.08–$1.08$0.08--
$195.00Jun 17$0.00$3.80$1.90$2.30 06/22$0.50–$2.50$1.90--
$190.00Aug 21$0.00$0.40$0.20$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$2.15$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$1.75–$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 490
Total Puts 384
Put/Call Ratio 0.78
Net Difference 106

Prior's Put/Call Breakdown

Total Calls 1,206
Total Puts 1,080
Put/Call Ratio 0.90
Net Difference 126

Prior 7-Day Put/Call Summary

Total Calls 1,810
Total Puts 2,557
Average Put/Call Ratio 2.28
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