Tour v526
NSC
NORFOLK SOUTHN CORP
$345.71 +2.01%
$346.99 (+0.37%)🌙
as of 08/19 06:49 PM
(8/18 18:50) ◀
|
Wednesday, August 19, 2026 (6:49pm)
January 2026
|
▶ (8/20 18:52)
◀ 8/19 18:49 ▶

Option Volume

Detail
ℹ
Current (08/19) 827
Calls: 767 (93%)
Puts: 60 (7%)
Prior (08/18) 874
Calls: 490 (56%)
Puts: 384 (44%)
Current vs Prior -5.38%
Calls: +56.53% (Calls)
Puts: -84.38% (Puts)
Prior 7-Day Total 4,442
Calls: 2,013 (45%)
Puts: 2,429 (55%)
Prior 7-Day Average 634
Calls: 287 (45%)
Puts: 347 (55%)
Current vs Prior 7-Day Avg +30.32%
Calls: +166.72%
Puts: -82.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $764.4K
Calls: $717.3K (94%)
Puts: $47.1K (6%)
Prior (08/18) $756.2K
Calls: $578.7K (77%)
Puts: $177.5K (23%)
Current vs Prior +1.08%
Calls: +23.95%
Puts: -73.45%
Prior 7-Day Total $1.56M
Calls: $941.5K (60%)
Puts: $622.5K (40%)
Prior 7-Day Average $223.4K
Calls: $134.5K (60%)
Puts: $88.9K (40%)
Current vs Prior 7-Day Avg +242.15%
Calls: +433.33%
Puts: -47.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.08
Prior (08/18) 0.78
Current vs Prior -90.02%
Prior 7-Day Average 2.14
Current vs Prior 7-Day Avg -96.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 3,436
Calls: 2,985 (87%)
Puts: 451 (13%)
Prior (08/18) 3,798
Calls: 2,360 (62%)
Puts: 1,438 (38%)
Current vs Prior -9.53%
Prior 7-Day Total 13,591
Calls: 7,440 (55%)
Puts: 6,151 (45%)
Prior 7-Day Average 1,941
Calls: 1,240 (59%)
Puts: 878 (41%)
Current vs Prior 7-Day Avg +76.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.31% | 5.99%3.31% | 5.99%
Prior 4.04% | 7.75%4.04% | 7.75%
Current vs Prior -18.07% | -22.69%-18.07% | -22.69%
Prior 7-Day Avg 4.45% | 7.28%4.45% | 7.28%
Current vs 7-Day Avg -25.50% | -17.74%-25.50% | -17.74%
Prior 7-Day Eod 4.04% | 7.75%4.04% | 7.75%
Current vs 7-Day Eod -18.07% | -22.69%-18.07% | -22.69%
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

Strong bullish conviction with 94% of dollar volume in calls ($717.3K) vs puts ($47.1K). Dollar volume significantly above 7-day average (242% higher). Extreme bullish P/C ratio of 0.08 - heavy call buying (767 calls vs 60 puts). P/C ratio dropping 90% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 6 found (avg delta 0.80, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2114.7017.40$16.0516.8%2380.94668
$320.00Sep 1826.1029.50$27.8012.2%10.89--
$330.00Sep 1817.4020.50$18.9516.4%20.80598
$340.00Aug 215.208.30$6.7545.9%60.78--
$340.00Sep 1810.6012.70$11.6518.0%2340.64491
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 213.505.90$4.7051.1%100.7316

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 772, top 238)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2114.7017.40$16.0516.8%2380.94668
$340.00Sep 1810.6012.70$11.6518.0%2340.64491
$350.00Aug 210.202.35$1.28168.0%1700.30363
$360.00Aug 210.000.40$0.20200.0%660.0634
$350.00Sep 185.207.00$6.1029.5%90.43194
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 210.000.60$0.30200.0%120.06219
$350.00Aug 213.505.90$4.7051.1%100.7316
$250.00Sep 180.002.15$1.08199.1%50.04--
$340.00Aug 210.351.85$1.10136.4%30.2210
$340.00Sep 184.105.60$4.8530.9%20.3683

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 64.1%, max 79.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1834.3%19.1%79.9%240491
$350.00Aug 21Sep 1826.5%20.0%32.4%179557
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1834.3%19.1%79.9%593

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 317.18, avg 35.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Aug 21$5.47$4.53$5.4778%0.83$345.47
$370.00$400.00Sep 18$0.82$29.18$0.8212%35.59$370.82
$340.00$350.00Sep 18$5.55$4.45$5.5564%0.80$345.55
$350.00$360.00Aug 21$1.08$8.92$1.0830%8.26$351.08
$360.00$370.00Sep 18$1.65$8.35$1.6524%5.06$361.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$250.00Sep 18$0.22$69.78$0.2211%317.18$319.78
$350.00$340.00Aug 21$3.60$6.40$3.6074%1.78$346.40
$330.00$320.00Sep 18$1.03$8.97$1.0320%8.71$328.97
$340.00$330.00Aug 21$0.80$9.20$0.8022%11.50$339.20
$340.00$330.00Sep 18$2.52$7.48$2.5236%2.97$337.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.52, avg 0.18)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$360.00Sep 18$3.40$3.40$6.6057%0.52$353.40
$360.00$370.00Sep 18$1.65$1.65$8.3576%0.20$361.65
$350.00$360.00Aug 21$1.08$1.08$8.9270%0.12$351.08
$370.00$400.00Sep 18$0.82$0.82$29.1888%0.03$370.82
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$2.52$2.52$7.4864%0.34$337.48
$340.00$330.00Aug 21$0.80$0.80$9.2078%0.09$339.20
$330.00$320.00Sep 18$1.03$1.03$8.9780%0.11$328.97
$320.00$250.00Sep 18$0.22$0.22$69.7889%0.00$319.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.82, cheapest $4.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$4.8226.5%20.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.73% of stock, avg 4.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$1.28$4.70$5.98$344.02$355.981.73%
$340.00Aug 21$6.75$1.10$7.85$332.15$347.852.27%
$330.00Aug 21$16.05$0.30$16.35$313.65$346.354.73%
$340.00Sep 18$11.65$4.85$16.50$323.50$356.504.77%
$330.00Sep 18$18.95$2.33$21.28$308.72$351.286.16%
$320.00Sep 18$27.80$1.30$29.10$290.90$349.108.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.14% of stock, avg 1.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$330.00Aug 21$0.20$0.30$0.50$329.50$360.50
$360.00$320.00Aug 21$0.20$1.10$1.30$318.70$361.30
$360.00$340.00Aug 21$0.20$1.10$1.30$338.70$361.30
$350.00$330.00Aug 21$1.28$0.30$1.58$328.42$351.58
$370.00$320.00Sep 18$1.05$1.30$2.35$317.65$372.35
$350.00$340.00Aug 21$1.28$1.10$2.38$337.62$352.38
$350.00$320.00Aug 21$1.28$1.10$2.38$317.62$352.38
$370.00$330.00Sep 18$1.05$2.33$3.38$326.62$373.38
$360.00$320.00Sep 18$2.70$1.30$4.00$316.00$364.00
$360.00$330.00Sep 18$2.70$2.33$5.03$324.97$365.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.37, avg credit $1.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/330360/370Sep 18$2.68$7.3255%0.37$327.32$362.68
330/340350/360Aug 21$1.88$8.1247%0.23$338.12$351.88
320/330370/400Sep 18$1.85$28.1568%0.07$328.15$371.85
250/320370/400Sep 18$1.04$68.9677%0.02$318.96$371.04
250/320360/370Sep 18$1.87$68.1364%0.03$318.13$361.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 2.57, cheapest $1.49)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Aug 21$4.39$5.6172%1.28
$330.00$340.00$350.00Aug 21$3.83$6.1764%1.61
$330.00$340.00$350.00Sep 18$1.75$8.2537%4.71
$340.00$350.00$360.00Sep 18$2.15$7.8539%3.65
$350.00$360.00$370.00Sep 18$1.75$8.2532%4.71
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Aug 21$2.80$7.2067%2.57
$320.00$330.00$340.00Sep 18$1.49$8.5125%5.71
$320.00$330.00$340.00Aug 21$1.60$8.4012%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.55, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Sep 18-$0.55$9.45
$330.00$340.001:2Sep 18-$4.35$5.65
$330.00$340.001:2Aug 21$2.55$7.45
$350.00$360.001:2Sep 18$0.70$9.30
$340.00$350.001:2Aug 21$4.19$5.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$250.001:2Sep 18-$0.86$69.14
$330.00$320.001:2Sep 18-$0.27$9.73
$330.00$320.001:2Aug 21-$1.90$8.10
$340.00$330.001:2Sep 18$0.19$9.81
$350.00$340.001:2Aug 21$2.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.50%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$5.200.431.2%1.50%2.75%9194
$360.00Sep 18$2.100.244.1%0.61%4.74%1138
$370.00Sep 18$0.650.127.0%0.19%7.21%8142
$350.00Aug 21$0.200.301.2%0.06%1.30%170363

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, 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 $330.00 09-18 call last traded $15.30 on 08/07 (now $17.40/$20.50) — try a limit near $17.40. Also watch the $330.00 08-21 call last traded $9.84 on 08/07 (now $14.70/$17.40) — try a limit near $14.70; the $340.00 09-18 call last traded $9.30 on 08/07 (now $10.60/$12.70) — try a limit near $10.60. Most tradeable put: the $330.00 01-21 put last traded $30.30 on 07/20 (now $25.60/$29.00) — try a limit near $27.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$0.20$2.35$1.28$1.65 08/07$0.18–$8.65$1.28363
$350.00Sep 18$5.20$7.00$6.10$4.40 08/07$3.50–$12.65$5.20194
$350.00Dec 18$12.00$14.90$13.45$13.00 08/06$9.85–$20.85$13.0046
$350.00Jan 15$15.40$19.00$17.20$13.90 07/29$11.65–$22.40$15.40--
$350.00Mar 19$19.60$23.50$21.55$24.97 07/27$15.55–$26.75$21.55--
$350.00Jun 17$27.50$32.00$29.75$30.00 07/20$23.75–$34.50$29.75--
$350.00Jan 21$42.50$47.00$44.75$43.13 07/28$37.25–$49.50$43.13--
$340.00Aug 21$5.20$8.30$6.75$3.97 08/07$1.75–$15.05$5.20--
$340.00Sep 18$10.60$12.70$11.65$9.30 08/07$6.50–$18.65$10.60491
$340.00Dec 18$18.10$21.20$19.65$18.40 08/06$13.70–$26.75$18.40--
$340.00Jan 15$20.60$24.50$22.55$21.00 08/06$15.80–$28.40$21.00--
$340.00Mar 19$25.00$29.20$27.10$23.22 07/29$20.70–$32.35$25.00--
$340.00Jun 17$33.00$37.50$35.25$30.80 08/03$28.20–$40.00$33.00--
$340.00Jan 21$48.00$52.00$50.00$48.00 07/17$42.25–$54.95$48.00--
$360.00Aug 21$0.00$0.40$0.20$0.50 08/05$0.08–$5.15$0.2034
$360.00Sep 18$2.10$3.30$2.70$2.05 08/07$1.23–$8.30$2.10138
$360.00Dec 18$7.60$10.20$8.90$9.25 08/07$6.30–$16.15$8.90125
$360.00Jan 15$10.50$14.20$12.35$11.56 08/06$7.70–$17.25$11.56--
$360.00Mar 19$15.20$19.00$17.10$25.00 07/23$12.25–$21.50$17.10--
$360.00Jun 17$22.50$27.00$24.75$23.35 08/06$19.55–$29.25$23.35--
$360.00Jan 21$37.50$42.00$39.75$31.25 07/30$33.00–$44.50$37.50--
$330.00Aug 21$14.70$17.40$16.05$9.84 08/07$7.50–$23.20$14.70668
$330.00Sep 18$17.40$20.50$18.95$15.30 08/07$12.35–$25.80$17.40598
$330.00Dec 18$25.00$27.60$26.30$20.30 07/30$19.50–$33.60$25.00--
$330.00Jan 15$26.90$30.80$28.85$26.90 08/05$21.70–$35.00$26.90--
$330.00Jun 17$38.50$43.00$40.75$32.30 07/31$33.75–$46.15$38.50--
$330.00Jan 21$53.50$57.50$55.50$48.90 08/03$47.25–$60.50$53.50--
$370.00Aug 21$0.00$1.55$0.78$0.48 08/03$0.38–$1.80$0.48--
$370.00Sep 18$0.65$1.45$1.05$0.80 08/05$0.45–$5.20$0.80142
$370.00Dec 18$4.20$6.90$5.55$5.98 07/31$3.95–$11.35$5.55--
$370.00Jan 15$6.80$10.50$8.65$10.82 07/28$4.70–$13.10$8.65--
$370.00Mar 19$11.10$15.00$13.05$11.25 08/06$9.05–$17.25$11.25--
$370.00Jun 17$18.50$22.50$20.50$16.50 07/31$16.00–$25.25$18.50--
$320.00Aug 21$24.30$27.30$25.80$21.47 08/06$15.65–$32.65$24.30--
$320.00Sep 18$26.10$29.50$27.80$25.80 08/06$19.10–$34.25$26.10--
$320.00Dec 18$32.10$35.00$33.55$31.40 08/06$26.10–$40.60$32.10--
$320.00Jan 15$35.00$37.90$36.45$33.68 08/06$28.20–$42.30$35.00--
$320.00Mar 19$38.40$41.80$40.10$38.20 08/06$32.30–$45.80$38.40--
$320.00Jan 21$59.50$63.50$61.50$69.23 07/23$52.75–$66.50$61.50--
$380.00Aug 21$0.00$2.15$1.08$0.30 07/28$0.15–$1.30$0.30--
$380.00Sep 18$0.00$1.00$0.50$1.00 08/04$0.18–$2.75$0.50--
$380.00Dec 18$1.95$5.90$3.93$3.85 08/07$2.55–$8.20$3.85116
$380.00Jan 15$3.70$7.50$5.60$6.50 07/28$3.58–$9.75$5.60--
$380.00Mar 19$8.00$11.50$9.75$9.00 07/16$6.45–$14.00$9.00--
$380.00Jun 17$14.50$19.00$16.75$15.47 08/06$12.70–$20.75$15.47--
$380.00Jan 21$29.00$33.50$31.25$27.45 07/29$25.30–$35.25$29.00--
$310.00Aug 21$34.50$37.30$35.90$31.00 08/07$24.55–$42.35$34.50--
$310.00Sep 18$35.60$38.70$37.15$33.50 08/06$26.80–$43.05$35.60--
$310.00Dec 18$39.90$43.20$41.55$32.50 07/22$33.30–$48.55$39.90--
$310.00Jan 15$41.90$45.60$43.75$37.58 07/29$35.05–$50.55$41.90--
$310.00Mar 19$46.20$49.30$47.75$23.80 06/17$39.45–$53.45$46.20--
$310.00Jun 17$52.00$56.50$54.25$60.30 07/24$45.75–$59.75$54.25--
$310.00Jan 21$65.00$69.50$67.25$68.31 07/27$58.75–$72.75$67.25--
$390.00Sep 18$0.00$2.25$1.13$1.70 07/23$0.78–$1.70$1.13--
$390.00Dec 18$0.20$4.40$2.30$1.85 08/07$1.75–$5.90$1.8558
$390.00Jan 15$2.70$5.50$4.10$6.10 07/23$2.15–$7.00$4.10--
$390.00Mar 19$5.20$9.00$7.10$3.30 06/25$4.45–$10.70$5.20--
$390.00Jan 21$26.00$29.50$27.75$26.04 08/06$21.50–$31.50$26.04--
$300.00Aug 21$43.80$47.30$45.55$41.85 08/06$34.15–$52.10$43.80--
$300.00Sep 18$45.30$48.30$46.80$42.50 08/06$35.50–$52.00$45.30--
$300.00Dec 18$49.40$52.00$50.70$62.02 07/23$41.25–$57.35$50.70--
$300.00Jan 15$50.30$54.00$52.15$47.92 07/28$42.95–$58.85$50.30--
$300.00Mar 19$53.40$57.30$55.35$34.27 06/10$46.70–$61.50$53.40--
$300.00Jan 21$71.50$76.00$73.75$81.45 07/23$65.00–$79.50$73.75--
$400.00Aug 21$0.00$2.15$1.08$0.20 07/23$0.10–$1.13$0.20--
$400.00Sep 18$0.00$0.45$0.23$1.00 07/17$0.23–$1.38$0.231
$400.00Dec 18$0.05$1.65$0.85$1.05 08/07$0.85–$4.28$0.85--
$400.00Jan 15$1.10$4.30$2.70$1.55 07/17$1.70–$4.90$1.55--
$400.00Mar 19$2.90$7.00$4.95$8.50 07/23$3.45–$8.10$4.95--
$400.00Jan 21$22.00$26.00$24.00$14.50 06/29$19.00–$28.00$22.00--
$290.00Sep 18$55.20$58.10$56.65$53.00 08/06$44.55–$61.60$55.20--
$290.00Dec 18$58.60$61.10$59.85$65.20 07/24$49.50–$65.95$59.85--
$290.00Jan 15$59.10$63.20$61.15$56.30 07/20$51.15–$67.50$59.10--
$290.00Mar 19$61.80$66.00$63.90$62.58 07/17$54.25–$69.70$62.58--
$290.00Jan 21$78.50$82.50$80.50$71.90 07/20$71.50–$86.25$78.50--
$410.00Dec 18$0.00$1.10$0.55$1.05 08/07$0.55–$2.45$0.55--
$410.00Mar 19$1.70$5.50$3.60$3.00 07/07$2.13–$5.85$3.00--
$410.00Jan 15$0.95$1.55$1.25--$1.25–$1.25—$0.952
$280.00Sep 18$64.30$68.40$66.35$62.68 07/17$54.30–$71.50$64.30--
$280.00Dec 18$66.80$70.90$68.85$35.73 06/18$58.35–$75.25$66.80--
$280.00Jan 21$85.50$89.50$87.50$74.20 07/10$78.00–$93.50$85.50--
$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$0.40$4.20$2.30$1.05 07/17$1.75–$4.15$1.05--
$420.00Jan 21$16.50$20.10$18.30$18.50 07/23$14.25–$21.75$18.30--
$270.00Sep 18$74.30$78.40$76.35$78.26 07/23$64.25–$81.45$76.35--
$270.00Jan 15$77.60$81.70$79.65$74.65 08/05$68.60–$85.60$77.60--
$430.00Dec 18$0.00$0.75$0.38$0.75 08/07$0.28–$2.15$0.38--
$430.00Jan 15$0.00$1.85$0.93$0.20 08/07$0.50–$1.75$0.20--
$430.00Mar 19$0.00$3.90$1.95$1.30 06/12$1.55–$2.90$1.30--
$430.00Jan 21$14.00$17.30$15.65$19.80 07/23$12.25–$18.75$15.659
$260.00Sep 18$84.60$87.90$86.25$64.73 07/02$74.30–$91.35$84.60--
$260.00Jan 15$87.20$90.80$89.00$50.00 06/17$77.85–$94.90$87.20--
$260.00Mar 19$88.70$92.80$90.75$97.90 07/23$79.65–$96.75$90.75--
$260.00Jun 17$91.50$96.50$94.00$100.35 07/24$83.50–$100.00$94.00--
$440.00Mar 19$0.00$3.30$1.65$0.90 06/12$1.35–$1.80$0.90--
$250.00Dec 18$95.80$99.80$97.80$92.20 07/20$85.90–$103.20$95.80--
$250.00Jan 21$108.50$113.00$110.75$84.93 06/30$100.50–$116.50$108.50--
$230.00Jan 21$125.60$129.00$127.30$122.66 07/20$116.50–$133.25$125.60--
$220.00Sep 18$124.10$128.10$126.10$119.95 07/20$114.10–$131.35$124.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$3.50$5.90$4.70$9.35 07/27$4.70–$17.95$4.7016
$350.00Sep 18$8.30$9.80$9.05$20.20 07/30$9.05–$19.95$9.05--
$350.00Jan 15$15.90$19.00$17.45$16.70 07/24$17.05–$25.40$16.70--
$350.00Jan 21$33.50$38.00$35.75$39.80 07/17$34.00–$40.75$35.75--
$340.00Aug 21$0.35$1.85$1.10$6.20 08/05$1.10–$10.50$1.1010
$340.00Sep 18$4.10$5.60$4.85$9.00 08/07$4.85–$13.65$4.8583
$340.00Dec 18$9.00$12.00$10.50$13.10 07/27$10.50–$19.00$10.50--
$340.00Jan 15$11.20$15.00$13.10$12.70 07/24$13.05–$20.05$12.70--
$340.00Mar 19$14.60$18.50$16.55$29.30 07/14$15.90–$23.10$16.55--
$340.00Jun 17$19.50$24.00$21.75$24.00 08/04$20.75–$27.90$21.75--
$340.00Jan 21$28.50$32.40$30.45$39.90 07/15$30.00–$35.75$30.45--
$360.00Sep 18$15.10$17.70$16.40$15.90 07/23$16.00–$28.25$15.90--
$360.00Dec 18$19.50$22.70$21.10$20.80 07/23$21.10–$31.30$20.80--
$360.00Jan 15$21.10$25.00$23.05$29.65 07/17$22.20–$31.85$23.05--
$330.00Aug 21$0.00$0.60$0.30$2.74 08/05$0.30–$5.35$0.30219
$330.00Sep 18$1.85$2.80$2.33$6.00 08/07$2.33–$8.40$2.33--
$330.00Dec 18$5.50$8.20$6.85$10.30 08/07$6.85–$14.25$6.85--
$330.00Jan 15$7.50$11.50$9.50$9.30 07/23$9.50–$15.25$9.30--
$330.00Jun 17$15.50$20.00$17.75$22.80 08/03$17.25–$22.95$17.75--
$330.00Jan 21$25.60$29.00$27.30$30.30 07/20$26.00–$31.25$27.3019
$370.00Jan 15$27.60$31.50$29.55$35.95 07/17$28.10–$39.40$29.55--
$320.00Aug 21$0.00$2.20$1.10$1.10 08/07$0.18–$2.85$1.10--
$320.00Sep 18$0.70$1.90$1.30$2.80 08/06$1.30–$4.80$1.30--
$320.00Dec 18$3.00$5.60$4.30$11.93 07/21$4.30–$10.55$4.30--
$320.00Jan 15$5.00$8.00$6.50$9.50 08/05$6.50–$11.75$6.50--
$320.00Mar 19$7.90$10.60$9.25$14.01 08/03$9.25–$14.80$9.254
$320.00Jan 21$20.50$24.20$22.35$28.10 07/22$22.35–$27.25$22.35--
$380.00Sep 18$32.80$36.10$34.45$43.00 07/29$30.55–$47.15$34.45--
$380.00Jan 15$34.70$38.90$36.80$38.60 07/27$34.50–$48.00$36.80--
$310.00Aug 21$0.00$2.15$1.08$0.55 08/06$0.33–$1.60$0.55--
$310.00Sep 18$0.20$2.35$1.28$1.60 08/05$1.05–$2.90$1.28--
$310.00Dec 18$1.45$3.80$2.63$4.70 08/07$2.63–$7.60$2.6397
$310.00Jan 15$3.30$5.60$4.45$7.20 07/27$4.45–$8.40$4.45--
$310.00Jun 17$9.60$13.90$11.75$13.90 08/04$11.55–$15.60$11.75--
$300.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.35–$1.43$0.15--
$300.00Sep 18$0.00$0.85$0.43$1.00 08/06$0.30–$1.88$0.43--
$300.00Dec 18$0.30$3.70$2.00$4.20 08/04$2.00–$6.20$2.00--
$300.00Jan 15$2.10$4.30$3.20$3.50 07/23$3.10–$6.45$3.20--
$300.00Mar 19$3.80$7.50$5.65$7.50 07/29$5.60–$9.20$5.65--
$300.00Jun 17$7.30$11.40$9.35$10.30 07/23$8.80–$12.90$9.35--
$300.00Jan 21$14.50$19.00$16.75$17.76 08/06$16.50–$20.00$16.75--
$400.00Sep 18$52.80$56.00$54.40$98.00 06/22$50.00–$67.05$54.40--
$400.00Jan 21$62.00$66.50$64.25$74.00 07/30$62.00–$73.10$64.25--
$290.00Aug 21$0.00$2.15$1.08$0.43 08/07$0.38–$1.23$0.43--
$290.00Sep 18$0.00$1.55$0.78$1.78 07/30$0.57–$1.80$0.78--
$290.00Dec 18$0.05$2.65$1.35$2.15 08/07$1.35–$4.25$1.35--
$290.00Jan 15$0.95$4.20$2.58$6.20 07/22$2.40–$4.35$2.58--
$290.00Mar 19$2.40$5.60$4.00$5.50 07/29$4.00–$7.40$4.00--
$290.00Jan 21$11.50$16.00$13.75$16.60 08/03$13.50–$17.15$13.75--
$410.00Sep 18$62.80$66.40$64.60$108.00 06/22$59.75–$77.05$64.60--
$280.00Aug 21$0.00$2.15$1.08$1.15 07/15$0.35–$1.18$1.08--
$280.00Sep 18$0.00$2.20$1.10$1.08 07/30$0.48–$1.40$1.08--
$280.00Dec 18$0.00$2.30$1.15$2.15 07/31$1.15–$3.03$1.15--
$280.00Jan 15$0.95$3.70$2.33$1.75 07/24$1.68–$2.90$1.75--
$280.00Mar 19$1.35$4.90$3.13$11.60 06/25$3.13–$6.10$3.13--
$280.00Jan 21$9.50$14.00$11.75$18.00 07/06$11.75–$14.25$11.75--
$420.00Sep 18$72.60$76.40$74.50$118.00 06/22$69.80–$87.00$74.50--
$270.00Aug 21$0.00$0.25$0.13$0.93 08/03$0.13–$1.15$0.13--
$270.00Sep 18$0.00$2.15$1.08$2.30 07/06$0.48–$1.30$1.08--
$270.00Dec 18$0.00$2.60$1.30$1.50 08/05$1.30–$2.13$1.30--
$270.00Jan 15$0.70$3.20$1.95$3.20 07/22$1.02–$2.17$1.95--
$270.00Mar 19$0.45$4.50$2.48$2.70 07/29$2.42–$4.40$2.48--
$270.00Jun 17$2.55$5.80$4.18$5.22 07/23$4.18–$6.70$4.18--
$430.00Sep 18$82.60$86.50$84.55$128.00 06/22$79.80–$97.05$84.55--
$260.00Aug 21$0.00$2.15$1.08$2.40 06/23$0.57–$1.10$1.08--
$260.00Sep 18$0.00$2.15$1.08$0.05 07/20$1.08–$1.25$0.05--
$260.00Dec 18$0.00$2.45$1.23$1.90 07/22$1.10–$1.60$1.23--
$260.00Jan 15$0.15$2.60$1.38$2.30 07/22$0.83–$1.80$1.38--
$260.00Mar 19$0.05$3.60$1.83$2.38 07/29$1.80–$2.85$1.83--
$260.00Jan 21$5.50$8.80$7.15$13.10 07/07$7.15–$10.00$7.15--
$440.00Sep 18$92.60$96.50$94.55$138.50 06/22$89.80–$106.95$94.55--
$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–$1.45$1.20--
$250.00Jan 15$0.00$2.65$1.33$1.70 07/22$0.57–$1.60$1.33--
$250.00Mar 19$0.00$3.00$1.50$1.86 07/29$1.50–$1.98$1.50--
$250.00Jan 21$4.00$8.50$6.25$10.90 07/07$6.25–$8.25$6.25--
$240.00Sep 18$0.00$2.15$1.08$0.90 08/06$0.15–$1.18$0.90--
$240.00Dec 18$0.00$2.30$1.15$0.45 08/05$0.53–$1.35$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$2.90$1.45$1.40 07/31$1.33–$1.70$1.40--
$240.00Jan 21$3.00$7.00$5.00$9.90 07/01$5.00–$6.85$5.00--
$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–$1.27$0.50--
$230.00Jan 15$0.00$2.35$1.18$2.00 07/06$1.05–$1.33$1.18--
$230.00Mar 19$0.00$2.65$1.33$2.05 07/15$1.13–$1.50$1.33--
$230.00Jan 21$2.00$6.00$4.00$4.50 07/24$4.00–$5.50$4.00--
$220.00Aug 21$0.00$2.15$1.08$1.08 07/13$1.08–$1.08$1.08--
$220.00Dec 18$0.00$2.20$1.10$1.50 06/25$0.48–$1.18$1.10--
$220.00Jun 17$0.00$4.00$2.00$2.00 07/16$2.00–$2.40$2.00--
$220.00Jan 21$1.05$5.00$3.03--$3.03–$3.03—$1.053
$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–$1.25$1.18--
$200.00Mar 19$0.00$2.30$1.15$1.30 07/22$0.78–$1.18$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$3.70$1.85$2.30 06/22$0.50–$2.50$1.85--
$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–$1.13$0.15--
$175.00Mar 19$0.00$2.15$1.08$1.65 07/17$1.08–$1.10$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 767
Total Puts 60
Put/Call Ratio 0.08
Net Difference 707

Prior's Put/Call Breakdown

Total Calls 490
Total Puts 384
Put/Call Ratio 0.78
Net Difference 106

Prior 7-Day Put/Call Summary

Total Calls 2,013
Total Puts 2,429
Average Put/Call Ratio 2.14
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