Tour v526
NSC
NORFOLK SOUTHN CORP
$346.62 +0.26%
$349.73 (+0.90%)🌙
as of 08/20 06:52 PM
(8/19 18:49) ◀
|
Thursday, August 20, 2026 (6:52pm)
January 2026
|
▶ (8/21 18:53)
◀ 8/20 18:52 ▶

Option Volume

Detail
ℹ
Current (08/20) 195
Calls: 141 (72%)
Puts: 54 (28%)
Prior (08/19) 827
Calls: 767 (93%)
Puts: 60 (7%)
Current vs Prior -76.42%
Calls: -81.62% (Calls)
Puts: -10.00% (Puts)
Prior 7-Day Total 5,206
Calls: 2,731 (52%)
Puts: 2,475 (48%)
Prior 7-Day Average 743
Calls: 390 (52%)
Puts: 353 (48%)
Current vs Prior 7-Day Avg -73.78%
Calls: -63.86%
Puts: -84.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $179.4K
Calls: $137.0K (76%)
Puts: $42.5K (24%)
Prior (08/19) $764.4K
Calls: $717.3K (94%)
Puts: $47.1K (6%)
Current vs Prior -76.53%
Calls: -80.91%
Puts: -9.87%
Prior 7-Day Total $2.30M
Calls: $1.64M (71%)
Puts: $662.5K (29%)
Prior 7-Day Average $328.2K
Calls: $233.6K (71%)
Puts: $94.6K (29%)
Current vs Prior 7-Day Avg -45.33%
Calls: -41.36%
Puts: -55.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.38
Prior (08/19) 0.08
Current vs Prior +389.57%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg -81.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 3,883
Calls: 2,440 (63%)
Puts: 1,443 (37%)
Prior (08/19) 3,436
Calls: 2,985 (87%)
Puts: 451 (13%)
Current vs Prior +13.01%
Prior 7-Day Total 16,369
Calls: 9,858 (60%)
Puts: 6,511 (40%)
Prior 7-Day Average 2,338
Calls: 1,643 (64%)
Puts: 930 (36%)
Current vs Prior 7-Day Avg +66.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.17% | 6.19%3.17% | 6.19%
Prior 3.31% | 5.99%3.31% | 5.99%
Current vs Prior -4.36% | +3.35%-4.36% | +3.35%
Prior 7-Day Avg 4.23% | 7.08%4.23% | 7.08%
Current vs 7-Day Avg -25.19% | -12.60%-25.19% | -12.60%
Prior 7-Day Eod 3.31% | 5.99%3.31% | 5.99%
Current vs 7-Day Eod -4.36% | +3.35%-4.36% | +3.35%
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 76% of dollar volume in calls ($137.0K) vs puts ($42.5K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 76% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (141 calls vs 54 puts).

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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 0.74, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2116.4019.00$17.7014.7%260.92456
$330.00Sep 1819.4022.30$20.8513.9%10.79--
$340.00Aug 216.409.20$7.8035.9%300.79233
$340.00Sep 1812.0013.80$12.9014.0%40.67674
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 211.654.70$3.1895.9%100.72--
$350.00Sep 187.609.50$8.5522.2%110.5425

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 138, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 216.409.20$7.8035.9%300.79233
$330.00Aug 2116.4019.00$17.7014.7%260.92456
$350.00Aug 210.002.30$1.15200.0%160.32272
$360.00Sep 182.353.80$3.0847.1%160.27138
$350.00Sep 186.407.50$6.9515.8%90.46198
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 187.609.50$8.5522.2%110.5425
$350.00Aug 211.654.70$3.1895.9%100.72--
$310.00Sep 180.101.00$0.55163.6%50.05--
$300.00Sep 180.000.60$0.30200.0%10.03597
$330.00Sep 181.803.70$2.7569.1%10.21447

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 96.3%, max 181.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1854.4%19.3%181.2%34907
$350.00Aug 21Sep 1832.2%20.9%53.9%25470
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1832.2%20.9%53.9%2125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 5.25, avg 12.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$380.00Sep 18$0.18$9.82$0.1810%54.56$370.18
$340.00$350.00Sep 18$5.95$4.05$5.9566%0.68$345.95
$350.00$360.00Aug 21$1.00$9.00$1.0032%9.00$351.00
$340.00$350.00Aug 21$6.65$3.35$6.6579%0.50$346.65
$350.00$360.00Sep 18$3.87$6.13$3.8746%1.58$353.87
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$1.60$8.40$1.6034%5.25$338.40
$350.00$340.00Sep 18$4.20$5.80$4.2054%1.38$345.80
$310.00$300.00Sep 18$0.25$9.75$0.255%39.00$309.75
$330.00$310.00Sep 18$2.20$17.80$2.2021%8.09$327.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.31, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$370.00Sep 18$2.35$2.35$7.6573%0.31$362.35
$350.00$360.00Sep 18$3.87$3.87$6.1354%0.63$353.87
$350.00$360.00Aug 21$1.00$1.00$9.0068%0.11$351.00
$370.00$380.00Sep 18$0.18$0.18$9.8290%0.02$370.18
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$310.00Sep 18$2.20$2.20$17.8079%0.12$327.80
$310.00$300.00Sep 18$0.25$0.25$9.7595%0.03$309.75
$340.00$330.00Sep 18$1.60$1.60$8.4066%0.19$338.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.80, cheapest $5.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$5.8032.2%20.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 1.25% of stock, avg 4.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Aug 21$1.15$3.18$4.33$345.67$354.331.25%
$350.00Sep 18$6.95$8.55$15.50$334.50$365.504.47%
$340.00Sep 18$12.90$4.35$17.25$322.75$357.254.98%
$330.00Sep 18$20.85$2.75$23.60$306.40$353.606.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.32% of stock, avg 1.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$380.00$310.00Sep 18$0.55$0.55$1.10$308.90$381.10
$370.00$310.00Sep 18$0.73$0.55$1.28$308.72$371.28
$380.00$330.00Sep 18$0.55$2.75$3.30$326.70$383.30
$370.00$330.00Sep 18$0.73$2.75$3.48$326.52$373.48
$360.00$310.00Sep 18$3.08$0.55$3.63$306.37$363.63
$360.00$330.00Sep 18$3.08$2.75$5.83$324.17$365.83
$370.00$340.00Sep 18$0.73$4.35$5.08$334.92$375.08
$380.00$340.00Sep 18$0.55$4.35$4.90$335.10$384.90
$360.00$340.00Sep 18$3.08$4.35$7.43$332.57$367.43
$350.00$310.00Sep 18$6.95$0.55$7.50$302.50$357.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.35, avg credit $2.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310360/370Sep 18$2.60$7.4068%0.35$307.40$362.60
300/310370/380Sep 18$0.43$9.5785%0.04$309.57$370.43
330/340360/370Sep 18$3.95$6.0539%0.65$336.05$363.95
330/340370/380Sep 18$1.78$8.2257%0.22$338.22$371.78
310/330370/380Sep 18$2.38$17.6270%0.14$327.62$372.38
310/330360/370Sep 18$4.55$15.4552%0.29$325.45$364.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 2.08, cheapest $1.52)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Aug 21$3.25$6.7560%2.08
$350.00$360.00$370.00Sep 18$1.52$8.4837%5.58
$340.00$350.00$360.00Sep 18$2.08$7.9240%3.81
$340.00$350.00$360.00Aug 21$5.65$4.3574%0.77
$330.00$340.00$350.00Sep 18$2.00$8.0033%4.00
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Sep 18$2.60$7.4034%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.00, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$350.001:2Sep 18-$1.00$9.00
$330.00$340.001:2Sep 18-$4.95$5.05
$370.00$380.001:2Sep 18-$0.37$9.63
$330.00$340.001:2Aug 21$2.10$7.90
$350.00$360.001:2Sep 18$0.79$9.21
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Sep 18-$0.15$9.85
$340.00$330.001:2Sep 18-$1.15$8.85
$310.00$300.001:2Sep 18-$0.05$9.95
$330.00$310.001:2Sep 18$1.65$18.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.85%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$6.400.461.0%1.85%2.82%9198
$360.00Sep 18$2.350.273.9%0.68%4.54%16138
$380.00Sep 18$0.100.069.6%0.03%9.66%18

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. 199 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 $340.00 09-18 call last traded $9.30 on 08/07 (now $12.00/$13.80) — try a limit near $12.00. Also watch the $350.00 01-15 call last traded $13.90 on 07/29 (now $16.50/$19.00) — try a limit near $16.50; the $330.00 08-21 call last traded $9.84 on 08/07 (now $16.40/$19.00) — try a limit near $16.40. Most tradeable put: the $320.00 01-21 put last traded $28.10 on 07/22 (now $20.50/$23.60) — try a limit near $22.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$0.00$2.30$1.15$1.65 08/07$0.18–$8.65$1.15272
$350.00Sep 18$6.40$7.50$6.95$4.40 08/07$3.50–$12.30$6.40198
$350.00Dec 18$13.00$16.20$14.60$13.00 08/06$9.85–$20.85$13.00--
$350.00Jan 15$16.50$19.00$17.75$13.90 07/29$11.65–$22.40$16.50110
$350.00Mar 19$20.10$23.80$21.95$24.97 07/27$15.55–$26.75$21.95--
$350.00Jun 17$28.00$33.00$30.50$30.00 07/20$23.75–$34.50$30.00--
$350.00Jan 21$43.00$48.00$45.50$43.13 07/28$37.25–$49.50$43.13--
$340.00Aug 21$6.40$9.20$7.80$3.97 08/07$1.75–$15.05$6.40233
$340.00Sep 18$12.00$13.80$12.90$9.30 08/07$6.50–$18.65$12.00674
$340.00Dec 18$18.00$22.00$20.00$18.40 08/06$13.70–$26.75$18.40--
$340.00Jan 15$21.00$24.70$22.85$21.00 08/06$15.80–$28.40$21.00--
$340.00Mar 19$25.80$29.30$27.55$23.22 07/29$20.70–$32.35$25.80--
$340.00Jun 17$33.50$38.00$35.75$30.80 08/03$28.20–$40.00$33.50--
$340.00Jan 21$48.50$53.00$50.75$48.00 07/17$42.25–$54.95$48.50--
$360.00Aug 21$0.00$0.30$0.15$0.50 08/05$0.08–$4.05$0.1528
$360.00Sep 18$2.35$3.80$3.08$2.05 08/07$1.23–$8.30$2.35138
$360.00Dec 18$9.10$11.50$10.30$9.25 08/07$6.30–$16.15$9.25125
$360.00Jan 15$11.30$13.80$12.55$11.56 08/06$7.70–$17.25$11.56--
$360.00Mar 19$15.30$19.20$17.25$25.00 07/23$12.25–$21.50$17.25--
$360.00Jun 17$24.00$28.00$26.00$23.35 08/06$19.55–$29.25$24.00--
$360.00Jan 21$38.50$43.00$40.75$31.25 07/30$33.00–$44.50$38.50--
$330.00Aug 21$16.40$19.00$17.70$9.84 08/07$7.50–$23.20$16.40456
$330.00Sep 18$19.40$22.30$20.85$15.30 08/07$12.35–$25.80$19.40--
$330.00Dec 18$25.00$28.60$26.80$20.30 07/30$19.50–$33.60$25.00--
$330.00Jan 15$27.50$31.30$29.40$26.90 08/05$21.70–$35.00$27.50--
$330.00Jun 17$39.50$44.00$41.75$32.30 07/31$33.75–$46.15$39.50--
$330.00Jan 21$54.50$58.50$56.50$48.90 08/03$47.25–$60.50$54.50--
$370.00Aug 21$0.00$0.75$0.38$0.48 08/03$0.38–$1.18$0.38--
$370.00Sep 18$0.05$1.40$0.73$0.80 08/05$0.45–$5.20$0.73145
$370.00Dec 18$4.90$8.10$6.50$5.98 07/31$3.95–$11.35$5.98--
$370.00Jan 15$7.50$10.80$9.15$10.82 07/28$4.70–$12.95$9.15--
$370.00Mar 19$11.50$15.30$13.40$11.25 08/06$9.05–$16.60$11.50--
$370.00Jun 17$19.70$23.50$21.60$16.50 07/31$16.00–$25.25$19.70--
$320.00Aug 21$25.90$29.00$27.45$21.47 08/06$15.65–$32.65$25.90--
$320.00Sep 18$27.90$30.90$29.40$25.80 08/06$19.10–$34.25$27.90--
$320.00Dec 18$33.50$36.30$34.90$31.40 08/06$26.10–$40.60$33.50--
$320.00Jan 15$34.90$38.60$36.75$33.68 08/06$28.20–$42.30$34.90--
$320.00Mar 19$38.80$42.50$40.65$38.20 08/06$32.30–$45.80$38.80--
$320.00Jan 21$60.50$64.50$62.50$69.23 07/23$52.75–$66.50$62.50--
$380.00Aug 21$0.00$1.00$0.50$0.30 07/28$0.15–$1.30$0.30--
$380.00Sep 18$0.10$1.00$0.55$1.00 08/04$0.18–$1.40$0.558
$380.00Dec 18$3.20$6.10$4.65$3.85 08/07$2.55–$8.05$3.85--
$380.00Jan 15$5.00$7.80$6.40$6.50 07/28$3.58–$9.40$6.40--
$380.00Mar 19$8.40$12.00$10.20$9.00 07/16$6.45–$13.00$9.00--
$380.00Jun 17$16.00$19.50$17.75$15.47 08/06$12.70–$20.75$16.00--
$380.00Jan 21$30.00$34.50$32.25$27.45 07/29$25.30–$35.25$30.00--
$310.00Aug 21$36.10$39.00$37.55$31.00 08/07$24.55–$42.35$36.10--
$310.00Sep 18$37.10$40.20$38.65$33.50 08/06$26.80–$43.05$37.10--
$310.00Dec 18$41.50$44.60$43.05$32.50 07/22$33.30–$48.55$41.50--
$310.00Jan 15$43.30$46.70$45.00$37.58 07/29$35.05–$50.55$43.30--
$310.00Mar 19$46.40$50.10$48.25$23.80 06/17$39.45–$53.45$46.40--
$310.00Jun 17$53.50$57.50$55.50$60.30 07/24$45.75–$59.75$55.50--
$310.00Jan 21$67.00$70.50$68.75$68.31 07/27$58.75–$72.75$68.31--
$390.00Sep 18$0.00$1.15$0.57$1.70 07/23$0.57–$1.48$0.57--
$390.00Dec 18$1.45$4.30$2.88$1.85 08/07$1.75–$5.50$1.85--
$390.00Jan 15$3.10$5.60$4.35$6.10 07/23$2.15–$6.55$4.3519
$390.00Mar 19$5.90$9.40$7.65$3.30 06/25$4.45–$10.00$5.90--
$390.00Jan 21$26.00$30.50$28.25$26.04 08/06$21.50–$31.50$26.04--
$300.00Aug 21$45.40$49.00$47.20$41.85 08/06$34.15–$52.10$45.40--
$300.00Sep 18$47.40$49.90$48.65$42.50 08/06$35.50–$52.00$47.40--
$300.00Dec 18$50.50$53.50$52.00$62.02 07/23$41.25–$57.35$52.00--
$300.00Jan 15$52.00$55.30$53.65$47.92 07/28$42.95–$58.85$52.00--
$300.00Mar 19$54.20$58.10$56.15$34.27 06/10$46.70–$61.50$54.20--
$300.00Jan 21$72.50$77.00$74.75$81.45 07/23$65.00–$79.50$74.75--
$400.00Aug 21$0.00$1.15$0.57$0.20 07/23$0.10–$1.13$0.20--
$400.00Sep 18$0.00$0.75$0.38$1.00 07/17$0.23–$1.38$0.38--
$400.00Dec 18$0.00$1.75$0.88$1.05 08/07$0.85–$2.90$0.88--
$400.00Jan 15$1.25$4.60$2.93$1.55 07/17$1.70–$4.45$1.55--
$400.00Mar 19$4.00$7.00$5.50$8.50 07/23$3.45–$7.40$5.50--
$400.00Jan 21$22.50$27.00$24.75$14.50 06/29$19.00–$28.00$22.50--
$290.00Sep 18$56.70$59.70$58.20$53.00 08/06$44.55–$61.60$56.70--
$290.00Dec 18$59.60$62.70$61.15$65.20 07/24$49.50–$65.95$61.15--
$290.00Jan 15$61.00$64.30$62.65$56.30 07/20$51.15–$67.50$61.00--
$290.00Mar 19$63.30$66.60$64.95$62.58 07/17$54.25–$69.70$63.30--
$290.00Jan 21$79.50$84.00$81.75$71.90 07/20$71.50–$86.25$79.50--
$410.00Dec 18$0.00$2.00$1.00$1.05 08/07$0.55–$2.38$1.00--
$410.00Mar 19$2.55$5.50$4.03$3.00 07/07$2.13–$5.35$3.00--
$280.00Sep 18$66.20$69.80$68.00$62.68 07/17$54.30–$71.50$66.20--
$280.00Dec 18$69.10$72.10$70.60$35.73 06/18$58.35–$75.25$69.10--
$280.00Jan 21$86.50$91.00$88.75$74.20 07/10$78.00–$93.50$86.50--
$420.00Dec 18$0.00$2.50$1.25$1.20 07/20$0.43–$1.45$1.20--
$420.00Jan 15$0.00$2.15$1.08$1.23 07/21$0.55–$1.95$1.08--
$420.00Mar 19$1.50$4.60$3.05$1.05 07/17$1.75–$3.50$1.50--
$420.00Jan 21$16.50$21.00$18.75$18.50 07/23$14.25–$21.75$18.50--
$270.00Sep 18$76.20$79.80$78.00$78.26 07/23$64.25–$81.45$78.00--
$270.00Jan 15$79.60$83.00$81.30$74.65 08/05$68.60–$85.60$79.60--
$430.00Dec 18$0.00$1.75$0.88$0.75 08/07$0.28–$1.27$0.75--
$430.00Jan 15$0.00$2.50$1.25$0.20 08/07$0.50–$1.55$0.20--
$430.00Mar 19$0.75$3.70$2.23$1.30 06/12$1.55–$2.35$1.30--
$430.00Jan 21$15.00$17.80$16.40$19.80 07/23$12.25–$18.75$16.40--
$260.00Sep 18$86.00$89.60$87.80$64.73 07/02$74.30–$91.35$86.00--
$260.00Jan 15$89.40$92.40$90.90$50.00 06/17$77.85–$94.90$89.40--
$260.00Mar 19$90.40$93.80$92.10$97.90 07/23$79.65–$96.75$92.10--
$260.00Jun 17$93.00$97.50$95.25$100.35 07/24$83.50–$100.00$95.25--
$440.00Mar 19$0.10$3.10$1.60$0.90 06/12$1.35–$1.70$0.90--
$440.00Jan 21$12.50$15.70$14.10--$14.10–$14.10—$12.5034
$250.00Dec 18$97.20$101.30$99.25$92.20 07/20$85.90–$103.20$97.20--
$250.00Jan 21$109.50$114.00$111.75$84.93 06/30$100.50–$116.50$109.50--
$230.00Jan 21$126.50$131.00$128.75$122.66 07/20$116.50–$133.25$126.50--
$220.00Sep 18$125.90$129.60$127.75$119.95 07/20$114.10–$131.35$125.90--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$1.65$4.70$3.18$9.35 07/27$3.18–$17.95$3.18--
$350.00Sep 18$7.60$9.50$8.55$20.20 07/30$8.55–$19.95$8.5525
$350.00Jan 15$15.20$17.60$16.40$16.70 07/24$16.40–$25.40$16.40--
$350.00Jan 21$32.50$37.50$35.00$39.80 07/17$34.00–$40.75$35.00--
$340.00Aug 21$0.00$2.35$1.18$6.20 08/05$1.10–$10.50$1.18--
$340.00Sep 18$3.80$4.90$4.35$9.00 08/07$4.35–$13.65$4.3583
$340.00Dec 18$8.50$11.60$10.05$13.10 07/27$10.05–$19.00$10.05--
$340.00Jan 15$10.80$12.30$11.55$12.70 07/24$11.55–$20.05$11.55--
$340.00Mar 19$13.70$16.90$15.30$29.30 07/14$15.30–$23.10$15.30--
$340.00Jun 17$19.00$23.50$21.25$24.00 08/04$20.75–$27.90$21.25--
$340.00Jan 21$28.00$33.00$30.50$39.90 07/15$30.00–$35.75$30.50--
$360.00Sep 18$14.00$15.70$14.85$15.90 07/23$14.85–$28.25$14.85--
$360.00Dec 18$18.50$21.40$19.95$20.80 07/23$19.95–$31.30$19.95--
$360.00Jan 15$19.50$22.10$20.80$29.65 07/17$20.80–$31.85$20.80--
$330.00Aug 21$0.00$0.95$0.48$2.74 08/05$0.30–$5.35$0.48--
$330.00Sep 18$1.80$3.70$2.75$6.00 08/07$2.33–$8.40$2.75447
$330.00Dec 18$5.00$8.50$6.75$10.30 08/07$6.75–$14.25$6.75--
$330.00Jan 15$7.10$10.10$8.60$9.30 07/23$8.60–$15.25$8.60--
$330.00Jun 17$15.00$19.50$17.25$22.80 08/03$17.25–$22.95$17.25--
$330.00Jan 21$24.00$27.80$25.90$30.30 07/20$25.90–$31.25$25.90--
$370.00Jan 15$26.00$29.50$27.75$35.95 07/17$27.75–$39.40$27.75--
$320.00Aug 21$0.00$2.15$1.08$1.10 08/07$0.18–$2.85$1.08--
$320.00Sep 18$0.20$1.90$1.05$2.80 08/06$1.05–$4.80$1.05--
$320.00Dec 18$2.50$5.30$3.90$11.93 07/21$3.90–$10.55$3.90--
$320.00Jan 15$3.80$7.70$5.75$9.50 08/05$5.75–$11.75$5.75--
$320.00Mar 19$8.00$10.30$9.15$14.01 08/03$9.15–$14.80$9.15--
$320.00Jan 21$20.50$23.60$22.05$28.10 07/22$22.05–$27.25$22.0524
$380.00Sep 18$31.20$34.10$32.65$43.00 07/29$30.55–$47.15$32.65--
$380.00Jan 15$33.50$36.80$35.15$38.60 07/27$34.50–$48.00$35.15--
$310.00Aug 21$0.00$0.20$0.10$0.55 08/06$0.10–$1.45$0.10--
$310.00Sep 18$0.10$1.00$0.55$1.60 08/05$0.55–$2.90$0.55--
$310.00Dec 18$1.00$3.60$2.30$4.70 08/07$2.30–$7.60$2.30--
$310.00Jan 15$3.10$5.50$4.30$7.20 07/27$4.30–$8.40$4.30--
$310.00Jun 17$10.40$13.40$11.90$13.90 08/04$11.55–$15.60$11.9067
$300.00Aug 21$0.00$0.25$0.13$0.15 08/07$0.13–$1.33$0.13--
$300.00Sep 18$0.00$0.60$0.30$1.00 08/06$0.30–$1.88$0.30597
$300.00Dec 18$0.05$3.90$1.98$4.20 08/04$1.98–$6.20$1.98--
$300.00Jan 15$1.80$4.50$3.15$3.50 07/23$3.10–$6.45$3.15--
$300.00Mar 19$4.10$6.90$5.50$7.50 07/29$5.50–$9.20$5.50--
$300.00Jun 17$7.10$10.70$8.90$10.30 07/23$8.80–$12.90$8.90--
$300.00Jan 21$14.00$18.00$16.00$17.76 08/06$16.00–$20.00$16.00--
$400.00Sep 18$51.20$54.90$53.05$98.00 06/22$50.00–$67.05$53.05--
$400.00Jan 21$61.00$66.00$63.50$74.00 07/30$62.00–$73.10$63.50--
$290.00Aug 21$0.00$1.35$0.68$0.43 08/07$0.38–$1.23$0.43--
$290.00Sep 18$0.00$1.60$0.80$1.78 07/30$0.57–$1.80$0.80--
$290.00Dec 18$0.10$1.95$1.02$2.15 08/07$1.02–$4.25$1.02--
$290.00Jan 15$0.85$3.80$2.32$6.20 07/22$2.32–$4.35$2.32--
$290.00Mar 19$3.20$5.50$4.35$5.50 07/29$4.00–$7.40$4.35--
$290.00Jan 21$11.50$14.60$13.05$16.60 08/03$13.05–$17.15$13.05--
$410.00Sep 18$61.20$64.90$63.05$108.00 06/22$59.75–$77.05$63.05--
$280.00Aug 21$0.00$2.15$1.08$1.15 07/15$0.35–$1.18$1.08--
$280.00Sep 18$0.00$1.95$0.98$1.08 07/30$0.48–$1.40$0.98--
$280.00Dec 18$0.00$2.90$1.45$2.15 07/31$1.15–$3.03$1.45--
$280.00Jan 15$0.80$3.40$2.10$1.75 07/24$1.68–$2.90$1.75--
$280.00Mar 19$2.25$4.70$3.48$11.60 06/25$3.13–$6.10$3.48--
$280.00Jan 21$9.00$12.90$10.95$18.00 07/06$10.95–$14.25$10.95--
$420.00Sep 18$71.20$74.90$73.05$118.00 06/22$69.80–$87.00$73.05--
$270.00Aug 21$0.00$0.25$0.13$0.93 08/03$0.13–$1.15$0.13--
$270.00Sep 18$0.00$1.35$0.68$2.30 07/06$0.48–$1.30$0.68--
$270.00Dec 18$0.00$2.95$1.48$1.50 08/05$1.30–$2.13$1.48--
$270.00Jan 15$0.40$3.30$1.85$3.20 07/22$1.02–$2.17$1.85--
$270.00Mar 19$1.60$4.00$2.80$2.70 07/29$2.42–$4.40$2.70--
$270.00Jun 17$2.85$6.30$4.58$5.22 07/23$4.18–$6.70$4.58--
$430.00Sep 18$81.20$84.90$83.05$128.00 06/22$79.80–$97.05$83.05--
$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$2.65$1.33$1.90 07/22$1.10–$1.60$1.33--
$260.00Jan 15$0.15$2.65$1.40$2.30 07/22$0.83–$1.80$1.40--
$260.00Mar 19$0.25$3.80$2.03$2.38 07/29$1.83–$2.85$2.03--
$260.00Jan 21$5.50$9.40$7.45$13.10 07/07$7.15–$10.00$7.45--
$440.00Sep 18$91.20$95.00$93.10$138.50 06/22$89.80–$106.95$93.10--
$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$2.50$1.25$1.89 07/13$0.93–$1.45$1.25--
$250.00Jan 15$0.00$2.45$1.23$1.70 07/22$0.57–$1.60$1.23200
$250.00Mar 19$0.00$3.20$1.60$1.86 07/29$1.50–$1.98$1.60--
$250.00Jan 21$4.00$8.00$6.00$10.90 07/07$6.00–$8.25$6.00--
$240.00Sep 18$0.00$2.15$1.08$0.90 08/06$0.15–$1.18$0.90--
$240.00Dec 18$0.00$2.35$1.18$0.45 08/05$0.53–$1.35$0.45--
$240.00Jan 15$0.00$2.25$1.13$0.62 07/24$0.48–$1.43$0.62--
$240.00Mar 19$0.00$2.95$1.48$1.40 07/31$1.45–$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$2.30$1.15$1.55 07/02$0.50–$1.27$1.15--
$230.00Jan 15$0.00$1.00$0.50$2.00 07/06$0.50–$1.33$0.50--
$230.00Mar 19$0.00$2.70$1.35$2.05 07/15$1.13–$1.50$1.35--
$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--
$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$1.15–$1.25$1.20--
$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$1.00$0.50$2.30 06/22$0.50–$2.50$0.50--
$190.00Aug 21$0.00$2.15$1.08$0.14 08/07$0.08–$1.08$0.14--
$190.00Jan 15$0.00$2.20$1.10$0.15 07/24$1.08–$1.13$0.15--
$175.00Mar 19$0.00$2.20$1.10$1.65 07/17$1.08–$1.10$1.10--
$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 141
Total Puts 54
Put/Call Ratio 0.38
Net Difference 87

Prior's Put/Call Breakdown

Total Calls 767
Total Puts 60
Put/Call Ratio 0.08
Net Difference 707

Prior 7-Day Put/Call Summary

Total Calls 2,731
Total Puts 2,475
Average Put/Call Ratio 2.11
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