Tour v526
NSC
NORFOLK SOUTHN CORP
$350.72 +1.18%
$350.00 (-0.21%)🌙
as of 08/21 06:53 PM
(8/20 18:52) ◀
|
Friday, August 21, 2026 (6:53pm)
January 2026
|
▶
◀ 8/21 18:53

Option Volume

Detail
ℹ
Current (08/21) 162
Calls: 139 (86%)
Puts: 23 (14%)
Prior (08/20) 195
Calls: 141 (72%)
Puts: 54 (28%)
Current vs Prior -16.92%
Calls: -1.42% (Calls)
Puts: -57.41% (Puts)
Prior 7-Day Total 5,098
Calls: 2,839 (56%)
Puts: 2,259 (44%)
Prior 7-Day Average 728
Calls: 405 (56%)
Puts: 322 (44%)
Current vs Prior 7-Day Avg -77.76%
Calls: -65.73%
Puts: -92.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $87.7K
Calls: $77.6K (88%)
Puts: $10.1K (12%)
Prior (08/20) $179.4K
Calls: $137.0K (76%)
Puts: $42.5K (24%)
Current vs Prior -51.14%
Calls: -43.36%
Puts: -76.23%
Prior 7-Day Total $2.41M
Calls: $1.74M (72%)
Puts: $669.0K (28%)
Prior 7-Day Average $344.2K
Calls: $248.6K (72%)
Puts: $95.6K (28%)
Current vs Prior 7-Day Avg -74.53%
Calls: -68.79%
Puts: -89.43%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.17
Prior (08/20) 0.38
Current vs Prior -56.79%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -88.57%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 3,101
Calls: 1,940 (63%)
Puts: 1,161 (37%)
Prior (08/20) 3,883
Calls: 2,440 (63%)
Puts: 1,443 (37%)
Current vs Prior -20.14%
Prior 7-Day Total 19,462
Calls: 11,934 (61%)
Puts: 7,528 (39%)
Prior 7-Day Average 2,780
Calls: 1,989 (65%)
Puts: 1,075 (35%)
Current vs Prior 7-Day Avg +11.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.01% | 5.86%3.01% | 5.86%
Prior 3.17% | 6.19%3.17% | 6.19%
Current vs Prior +84.97% | +22.56%-5.04% | -5.31%
Prior 7-Day Avg 3.96% | 6.92%3.96% | 6.92%
Current vs 7-Day Avg +48.00% | +9.53%-24.02% | -15.38%
Prior 7-Day Eod 3.17% | 6.19%3.17% | 6.19%
Current vs 7-Day Eod +84.97% | +22.56%-5.04% | -5.31%
Sentiment BEARISHBULLISH

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 88% of dollar volume in calls ($77.6K) vs puts ($10.1K). Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (139 calls vs 23 puts). P/C ratio dropping 57% - 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 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 0.75, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2118.8021.90$20.3515.2%10.89--
$330.00Sep 1821.2024.30$22.7513.6%10.85423
$340.00Aug 218.9012.20$10.5531.3%170.83233
$340.00Sep 1813.7016.00$14.8515.5%40.72673
$350.00Aug 210.001.80$0.90200.0%360.66278
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 96, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.001.80$0.90200.0%360.66278
$340.00Aug 218.9012.20$10.5531.3%170.83233
$360.00Sep 181.655.50$3.58107.5%140.31--
$370.00Sep 180.053.40$1.73193.6%100.17--
$370.00Aug 210.002.15$1.08199.1%50.13--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 180.001.90$0.95200.0%30.091.2K
$340.00Sep 182.004.70$3.3580.6%20.28--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 1188.8%, max 2157.0%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 18438.3%19.4%2157.0%21906
$350.00Aug 21Sep 1859.8%18.7%220.5%39278
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 4.41, avg 3.35)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Sep 18$1.85$8.15$1.8531%4.41$361.85
$340.00$350.00Sep 18$6.50$3.50$6.5072%0.54$346.50
$350.00$360.00Sep 18$4.77$5.23$4.7752%1.10$354.77
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$320.00Sep 18$2.40$17.60$2.4028%7.33$337.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.14, avg 0.18)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$370.00Sep 18$1.85$1.85$8.1569%0.23$361.85
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$320.00Sep 18$2.40$2.40$17.6072%0.14$337.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.45, cheapest $7.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$7.4559.8%18.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.19% of stock, avg 5.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Sep 18$14.85$3.35$18.20$321.80$358.205.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 0.76% of stock, avg 1.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$370.00$320.00Sep 18$1.73$0.95$2.68$317.32$372.68
$370.00$340.00Sep 18$1.73$3.35$5.08$334.92$375.08
$360.00$320.00Sep 18$3.58$0.95$4.53$315.47$364.53
$360.00$340.00Sep 18$3.58$3.35$6.93$333.07$366.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.27, avg credit $4.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/340360/370Sep 18$4.25$15.7541%0.27$335.75$364.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Aug 21$0.15$9.8522%65.67
$340.00$350.00$360.00Sep 18$1.73$8.2741%4.78
$330.00$340.00$350.00Sep 18$1.40$8.6034%6.14
$350.00$360.00$370.00Sep 18$2.92$7.0835%2.42
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.75, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$340.001:2Aug 21-$0.75$9.25
$340.00$350.001:2Sep 18-$1.85$8.15
$350.00$370.001:2Aug 21-$1.26$18.74
$330.00$340.001:2Sep 18-$6.95$3.05
$350.00$360.001:2Sep 18$1.19$8.81
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Sep 18$1.45$18.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.47%, avg 0.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Sep 18$1.650.312.6%0.47%3.12%14--

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 $21.20/$24.30) — try a limit near $21.20. Also watch the $340.00 09-18 call last traded $9.30 on 08/07 (now $13.70/$16.00) — try a limit near $13.70; the $360.00 03-19 call last traded $25.00 on 07/23 (now $16.50/$20.20) — try a limit near $18.35. Most tradeable put: the $320.00 09-18 put last traded $2.80 on 08/06 (now $0.00/$1.90) — try a limit near $0.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$0.00$1.80$0.90$1.65 08/07$0.18–$3.35$0.90278
$350.00Sep 18$7.00$9.70$8.35$4.40 08/07$3.50–$8.40$7.00--
$350.00Dec 18$15.00$17.60$16.30$13.00 08/06$9.85–$16.30$15.00--
$350.00Jan 15$17.00$19.50$18.25$13.90 07/29$11.65–$18.25$17.00--
$350.00Mar 19$22.00$24.60$23.30$24.97 07/27$15.55–$23.30$23.30--
$350.00Jun 17$30.50$34.00$32.25$30.00 07/20$23.75–$32.25$30.50--
$350.00Jan 21$45.50$50.50$48.00$43.13 07/28$37.25–$48.00$45.50--
$360.00Aug 21$0.00$0.75$0.38$0.50 08/05$0.08–$1.45$0.38--
$360.00Sep 18$1.65$5.50$3.58$2.05 08/07$1.23–$4.80$2.05--
$360.00Dec 18$10.00$12.50$11.25$9.25 08/07$6.30–$11.25$10.00125
$360.00Jan 15$12.00$16.00$14.00$11.56 08/06$7.70–$14.00$12.00--
$360.00Mar 19$16.50$20.20$18.35$25.00 07/23$12.25–$18.35$18.3513
$360.00Jun 17$25.50$28.80$27.15$23.35 08/06$19.55–$27.15$25.50--
$360.00Jan 21$40.50$45.50$43.00$31.25 07/30$33.00–$43.00$40.50--
$340.00Aug 21$8.90$12.20$10.55$3.97 08/07$1.75–$10.55$8.90233
$340.00Sep 18$13.70$16.00$14.85$9.30 08/07$6.50–$14.85$13.70673
$340.00Dec 18$21.00$23.70$22.35$18.40 08/06$13.70–$22.35$21.00--
$340.00Jan 15$23.30$27.40$25.35$21.00 08/06$15.80–$25.35$23.30--
$340.00Mar 19$27.60$31.40$29.50$23.22 07/29$20.70–$29.50$27.60--
$340.00Jun 17$36.00$39.70$37.85$30.80 08/03$28.20–$37.85$36.00--
$340.00Jan 21$51.00$55.50$53.25$48.00 07/17$42.25–$53.25$51.00--
$370.00Aug 21$0.00$2.15$1.08$0.48 08/03$0.38–$1.15$0.48--
$370.00Sep 18$0.05$3.40$1.73$0.80 08/05$0.45–$1.85$0.80--
$370.00Dec 18$5.60$9.00$7.30$5.98 07/31$3.95–$7.75$5.98--
$370.00Jan 15$7.80$11.90$9.85$10.82 07/28$4.70–$10.00$9.85--
$370.00Mar 19$12.80$15.40$14.10$11.25 08/06$9.05–$14.10$12.80--
$370.00Jun 17$20.50$24.30$22.40$16.50 07/31$16.00–$22.40$20.50--
$370.00Oct 16$3.00$4.40$3.70--$3.70–$3.70—$3.001
$330.00Aug 21$18.80$21.90$20.35$9.84 08/07$7.50–$20.35$18.80--
$330.00Sep 18$21.20$24.30$22.75$15.30 08/07$12.35–$22.75$21.20423
$330.00Dec 18$28.00$31.10$29.55$20.30 07/30$19.50–$29.55$28.00--
$330.00Jan 15$30.20$34.20$32.20$26.90 08/05$21.70–$32.20$30.20--
$330.00Jun 17$42.00$46.50$44.25$32.30 07/31$33.75–$44.25$42.00--
$330.00Jan 21$56.50$61.50$59.00$48.90 08/03$47.25–$59.00$56.50--
$380.00Aug 21$0.00$0.20$0.10$0.30 07/28$0.10–$1.30$0.10--
$380.00Sep 18$0.00$1.00$0.50$1.00 08/04$0.18–$1.40$0.50--
$380.00Dec 18$2.90$5.80$4.35$3.85 08/07$2.55–$5.15$3.85116
$380.00Jan 15$4.50$8.30$6.40$6.50 07/28$3.58–$7.00$6.40--
$380.00Mar 19$8.50$12.50$10.50$9.00 07/16$6.45–$10.50$9.00--
$380.00Jun 17$16.50$21.00$18.75$15.47 08/06$12.70–$18.75$16.50--
$380.00Jan 21$31.50$34.70$33.10$27.45 07/29$25.30–$33.10$31.50--
$320.00Aug 21$28.80$32.50$30.65$21.47 08/06$15.65–$30.65$28.80--
$320.00Sep 18$30.40$33.80$32.10$25.80 08/06$19.10–$32.10$30.40--
$320.00Dec 18$36.00$38.90$37.45$31.40 08/06$26.10–$37.45$36.00--
$320.00Jan 15$38.00$40.90$39.45$33.68 08/06$28.20–$39.45$38.00--
$320.00Mar 19$41.60$44.90$43.25$38.20 08/06$32.30–$43.25$41.60--
$320.00Jan 21$62.50$67.40$64.95$69.23 07/23$52.75–$64.95$64.95--
$390.00Sep 18$0.00$2.25$1.13$1.70 07/23$0.57–$1.48$1.13--
$390.00Dec 18$0.80$4.30$2.55$1.85 08/07$1.75–$3.40$1.8558
$390.00Jan 15$3.00$6.00$4.50$6.10 07/23$2.15–$4.75$4.5020
$390.00Mar 19$6.30$9.50$7.90$3.30 06/25$4.45–$7.90$6.30--
$390.00Jan 21$28.00$32.50$30.25$26.04 08/06$21.50–$30.25$28.00--
$310.00Aug 21$38.80$42.40$40.60$31.00 08/07$24.55–$40.60$38.80--
$310.00Sep 18$40.10$42.70$41.40$33.50 08/06$26.80–$41.40$40.10--
$310.00Dec 18$44.20$47.30$45.75$32.50 07/22$33.30–$45.75$44.20--
$310.00Jan 15$46.30$49.80$48.05$37.58 07/29$35.05–$48.05$46.30--
$310.00Mar 19$49.50$53.00$51.25$23.80 06/17$39.45–$51.25$49.50--
$310.00Jun 17$55.50$60.20$57.85$60.30 07/24$45.75–$57.85$57.85--
$310.00Jan 21$69.00$73.50$71.25$68.31 07/27$58.75–$71.25$69.00--
$400.00Aug 21$0.00$2.15$1.08$0.20 07/23$0.10–$1.13$0.20--
$400.00Sep 18$0.00$2.00$1.00$1.00 07/17$0.23–$1.18$1.00--
$400.00Dec 18$0.00$2.10$1.05$1.05 08/07$0.85–$2.55$1.05--
$400.00Jan 15$1.45$4.50$2.98$1.55 07/17$1.70–$3.05$1.55--
$400.00Mar 19$4.10$7.40$5.75$8.50 07/23$3.45–$5.75$5.75--
$400.00Jan 21$24.50$29.00$26.75$14.50 06/29$19.00–$26.75$24.50--
$300.00Aug 21$48.80$52.10$50.45$41.85 08/06$34.15–$50.45$48.80--
$300.00Sep 18$49.70$52.90$51.30$42.50 08/06$35.50–$51.30$49.70--
$300.00Dec 18$53.20$55.70$54.45$62.02 07/23$41.25–$54.45$54.45--
$300.00Jan 15$55.20$58.30$56.75$47.92 07/28$42.95–$56.75$55.20--
$300.00Mar 19$57.60$61.40$59.50$34.27 06/10$46.70–$59.50$57.60--
$300.00Jan 21$75.50$80.00$77.75$81.45 07/23$65.00–$77.75$77.75--
$410.00Dec 18$0.00$2.00$1.00$1.05 08/07$0.55–$1.70$1.00--
$410.00Mar 19$2.45$5.80$4.13$3.00 07/07$2.13–$4.13$3.00--
$290.00Sep 18$59.60$63.10$61.35$53.00 08/06$44.55–$61.35$59.60--
$290.00Dec 18$62.60$65.70$64.15$65.20 07/24$49.50–$64.15$64.15--
$290.00Jan 15$64.10$68.00$66.05$56.30 07/20$51.15–$66.05$64.10--
$290.00Mar 19$66.20$70.10$68.15$62.58 07/17$54.25–$68.15$66.20--
$290.00Jan 21$82.70$87.50$85.10$71.90 07/20$71.50–$85.10$82.70--
$420.00Dec 18$0.00$2.55$1.27$1.20 07/20$0.43–$1.45$1.20--
$420.00Jan 15$0.05$1.10$0.58$1.23 07/21$0.55–$1.55$0.58--
$420.00Mar 19$1.25$4.40$2.83$1.05 07/17$1.75–$3.05$1.25--
$420.00Jan 21$18.00$22.50$20.25$18.50 07/23$14.25–$20.25$18.50--
$280.00Sep 18$69.60$73.30$71.45$62.68 07/17$54.30–$71.45$69.60--
$280.00Dec 18$71.90$75.90$73.90$35.73 06/18$58.35–$73.90$71.90--
$280.00Jan 21$90.00$94.50$92.25$74.20 07/10$78.00–$92.25$90.00--
$430.00Dec 18$0.00$0.75$0.38$0.75 08/07$0.28–$1.27$0.38--
$430.00Jan 15$0.00$2.55$1.27$0.20 08/07$0.50–$1.55$0.20--
$430.00Mar 19$0.35$3.50$1.93$1.30 06/12$1.55–$2.23$1.30--
$430.00Jan 21$15.00$19.50$17.25$19.80 07/23$12.25–$17.25$17.25--
$270.00Sep 18$79.50$83.30$81.40$78.26 07/23$64.25–$81.40$79.50--
$270.00Jan 15$82.80$86.70$84.75$74.65 08/05$68.60–$84.75$82.80--
$440.00Mar 19$0.00$3.30$1.65$0.90 06/12$1.35–$1.70$0.90--
$260.00Sep 18$89.50$93.50$91.50$64.73 07/02$74.30–$91.50$89.50--
$260.00Jan 15$92.30$96.20$94.25$50.00 06/17$77.85–$94.25$92.30--
$260.00Mar 19$93.70$97.60$95.65$97.90 07/23$79.65–$95.65$95.65--
$260.00Jun 17$97.00$101.20$99.10$100.35 07/24$83.50–$99.10$99.10--
$250.00Dec 18$101.10$105.20$103.15$92.20 07/20$85.90–$103.15$101.10--
$250.00Jan 21$113.50$118.00$115.75$84.93 06/30$100.50–$115.75$113.50--
$230.00Jan 21$130.00$134.50$132.25$122.66 07/20$116.50–$132.25$130.00--
$220.00Sep 18$129.40$133.10$131.25$119.95 07/20$114.10–$131.25$129.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Aug 21$0.00$2.20$1.10$9.35 07/27$1.10–$17.95$1.10--
$350.00Sep 18$6.30$7.80$7.05$20.20 07/30$7.05–$19.95$7.05--
$350.00Jan 15$12.30$16.30$14.30$16.70 07/24$14.30–$25.40$14.30--
$350.00Jan 21$31.30$36.00$33.65$39.80 07/17$33.65–$40.75$33.65--
$360.00Sep 18$10.90$13.50$12.20$15.90 07/23$12.20–$28.25$12.20--
$360.00Dec 18$16.20$19.90$18.05$20.80 07/23$18.05–$31.30$18.05--
$360.00Jan 15$17.30$21.30$19.30$29.65 07/17$19.30–$31.85$19.30--
$340.00Aug 21$0.00$2.25$1.13$6.20 08/05$1.10–$10.50$1.13--
$340.00Sep 18$2.00$4.70$3.35$9.00 08/07$3.35–$13.65$3.35--
$340.00Dec 18$9.20$10.20$9.70$13.10 07/27$9.70–$19.00$9.70--
$340.00Jan 15$8.50$12.50$10.50$12.70 07/24$10.50–$20.05$10.50--
$340.00Mar 19$12.80$15.90$14.35$29.30 07/14$14.35–$23.10$14.35--
$340.00Jun 17$18.00$22.00$20.00$24.00 08/04$20.00–$27.90$20.00--
$340.00Jan 21$27.00$31.50$29.25$39.90 07/15$29.25–$35.75$29.25--
$370.00Jan 15$23.10$27.30$25.20$35.95 07/17$25.20–$39.40$25.20--
$330.00Aug 21$0.00$2.15$1.08$2.74 08/05$0.30–$5.35$1.08--
$330.00Sep 18$0.80$2.55$1.67$6.00 08/07$1.67–$8.40$1.67--
$330.00Dec 18$4.50$6.90$5.70$10.30 08/07$5.70–$14.25$5.70--
$330.00Jan 15$5.70$9.50$7.60$9.30 07/23$7.60–$15.25$7.60--
$330.00Jun 17$14.00$18.50$16.25$22.80 08/03$16.25–$22.95$16.25--
$330.00Jan 21$23.00$27.50$25.25$30.30 07/20$25.25–$31.25$25.25--
$330.00Oct 16$2.55$4.70$3.63--$3.63–$3.63—$2.551
$380.00Sep 18$28.30$31.20$29.75$43.00 07/29$29.75–$47.15$29.75--
$380.00Jan 15$30.80$34.30$32.55$38.60 07/27$32.55–$48.00$32.55--
$320.00Aug 21$0.00$2.15$1.08$1.10 08/07$0.18–$2.85$1.08--
$320.00Sep 18$0.00$1.90$0.95$2.80 08/06$0.95–$4.80$0.951.2K
$320.00Dec 18$2.05$4.80$3.43$11.93 07/21$3.43–$10.55$3.43--
$320.00Jan 15$4.20$7.50$5.85$9.50 08/05$5.75–$11.75$5.85--
$320.00Mar 19$6.40$10.10$8.25$14.01 08/03$8.25–$14.80$8.25--
$320.00Jan 21$19.50$23.40$21.45$28.10 07/22$21.45–$27.25$21.45--
$310.00Aug 21$0.00$2.15$1.08$0.55 08/06$0.10–$1.45$0.55--
$310.00Sep 18$0.10$1.40$0.75$1.60 08/05$0.55–$2.90$0.75--
$310.00Dec 18$0.60$3.40$2.00$4.70 08/07$2.00–$7.60$2.00--
$310.00Jan 15$2.70$5.50$4.10$7.20 07/27$4.10–$8.40$4.10--
$310.00Jun 17$8.70$12.30$10.50$13.90 08/04$10.50–$15.60$10.50--
$400.00Sep 18$47.40$51.20$49.30$98.00 06/22$49.30–$67.05$49.30--
$400.00Jan 21$58.50$63.20$60.85$74.00 07/30$60.85–$73.10$60.85--
$300.00Aug 21$0.00$0.05$0.03$0.15 08/07$0.03–$1.33$0.03--
$300.00Sep 18$0.00$1.25$0.63$1.00 08/06$0.30–$1.88$0.63--
$300.00Dec 18$0.05$3.50$1.78$4.20 08/04$1.78–$6.20$1.78--
$300.00Jan 15$1.75$4.50$3.13$3.50 07/23$3.13–$6.45$3.13--
$300.00Mar 19$2.95$6.70$4.83$7.50 07/29$4.83–$9.20$4.83--
$300.00Jun 17$6.50$10.40$8.45$10.30 07/23$8.45–$12.90$8.45--
$300.00Jan 21$13.50$17.90$15.70$17.76 08/06$15.70–$20.00$15.70--
$410.00Sep 18$57.40$61.20$59.30$108.00 06/22$59.30–$77.05$59.30--
$290.00Aug 21$0.00$0.35$0.18$0.43 08/07$0.18–$1.23$0.18--
$290.00Sep 18$0.00$2.15$1.08$1.78 07/30$0.57–$1.80$1.08--
$290.00Dec 18$0.00$3.30$1.65$2.15 08/07$1.02–$4.25$1.65--
$290.00Jan 15$0.30$4.20$2.25$6.20 07/22$2.25–$4.35$2.25--
$290.00Mar 19$2.30$5.50$3.90$5.50 07/29$3.90–$7.40$3.90--
$290.00Jan 21$11.00$15.00$13.00$16.60 08/03$13.00–$17.15$13.00--
$420.00Sep 18$67.40$71.20$69.30$118.00 06/22$69.30–$87.00$69.30--
$280.00Aug 21$0.00$2.15$1.08$1.15 07/15$0.35–$1.18$1.08--
$280.00Sep 18$0.00$2.15$1.08$1.08 07/30$0.48–$1.30$1.08--
$280.00Dec 18$0.00$3.00$1.50$2.15 07/31$1.15–$3.03$1.50--
$280.00Jan 15$0.00$3.50$1.75$1.75 07/24$1.68–$2.90$1.75--
$280.00Mar 19$1.55$4.70$3.13$11.60 06/25$3.13–$6.10$3.13--
$280.00Jan 21$8.50$13.30$10.90$18.00 07/06$10.90–$14.25$10.90--
$430.00Sep 18$77.40$81.20$79.30$128.00 06/22$79.30–$97.05$79.30--
$270.00Aug 21$0.00$2.15$1.08$0.93 08/03$0.13–$1.15$0.93--
$270.00Sep 18$0.00$1.65$0.83$2.30 07/06$0.48–$1.23$0.83--
$270.00Dec 18$0.00$2.70$1.35$1.50 08/05$1.30–$2.13$1.35--
$270.00Jan 15$0.00$2.95$1.48$3.20 07/22$1.25–$2.17$1.48--
$270.00Mar 19$0.20$4.20$2.20$2.70 07/29$2.20–$4.40$2.20--
$270.00Jun 17$2.45$6.00$4.22$5.22 07/23$4.18–$6.70$4.22--
$440.00Sep 18$87.40$91.20$89.30$138.50 06/22$89.30–$106.95$89.30--
$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–$1.20$0.05--
$260.00Dec 18$0.00$1.85$0.93$1.90 07/22$0.93–$1.60$0.93--
$260.00Jan 15$0.00$2.30$1.15$2.30 07/22$0.83–$1.80$1.15--
$260.00Mar 19$0.00$3.60$1.80$2.38 07/29$1.80–$2.85$1.80--
$260.00Jan 21$5.00$9.50$7.25$13.10 07/07$7.15–$10.00$7.25--
$250.00Aug 21$0.00$0.70$0.35$1.40 06/23$0.35–$0.35$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$1.10$0.55$1.89 07/13$0.55–$1.45$0.55--
$250.00Jan 15$0.10$1.15$0.63$1.70 07/22$0.63–$1.60$0.63--
$250.00Mar 19$0.15$3.00$1.58$1.86 07/29$1.50–$1.98$1.58--
$250.00Jan 21$3.80$8.20$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–$1.15$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$2.40$1.20$0.62 07/24$0.48–$1.43$0.62--
$240.00Mar 19$0.00$2.80$1.40$1.40 07/31$1.40–$1.70$1.40--
$240.00Jan 21$2.50$7.00$4.75$9.90 07/01$4.75–$6.85$4.75--
$230.00Sep 18$0.00$2.15$1.08$1.37 06/17$1.08–$1.13$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$2.65$1.33$2.05 07/15$1.13–$1.50$1.33--
$230.00Jan 21$1.50$6.00$3.75$4.50 07/24$3.75–$5.50$3.75--
$220.00Aug 21$0.00$2.15$1.08$1.08 07/13$1.08–$1.08$1.08--
$220.00Dec 18$0.00$2.25$1.13$1.50 06/25$0.48–$1.18$1.13--
$220.00Jun 17$0.00$3.70$1.85$2.00 07/16$1.85–$2.40$1.85--
$210.00Sep 18$0.00$0.05$0.03$1.08 08/06$0.03–$1.10$0.03--
$210.00Mar 19$0.00$2.30$1.15$2.20 06/25$1.15–$1.25$1.15--
$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$3.60$1.80$2.30 06/22$0.50–$2.50$1.80--
$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$1.80–$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 139
Total Puts 23
Put/Call Ratio 0.17
Net Difference 116

Prior's Put/Call Breakdown

Total Calls 141
Total Puts 54
Put/Call Ratio 0.38
Net Difference 87

Prior 7-Day Put/Call Summary

Total Calls 2,839
Total Puts 2,259
Average Put/Call Ratio 1.45
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