Tour v487
VRSN
VERISIGN INC
$298.89 +3.06%
$295.97 (-0.98%)🌙
as of 08/03 07:03 PM
(7/31 19:18) ◀
|
Monday, August 3, 2026 (7:03pm)
January 2026
|
▶ (8/4 19:21)
◀ 8/3 19:03 ▶

Option Volume

Detail
ℹ
Current (08/03) 220
Calls: 104 (47%)
Puts: 116 (53%)
Prior (07/31) 352
Calls: 56 (16%)
Puts: 296 (84%)
Current vs Prior -37.50%
Calls: +85.71% (Calls)
Puts: -60.81% (Puts)
Prior 7-Day Total 5,131
Calls: 2,017 (39%)
Puts: 3,114 (61%)
Prior 7-Day Average 733
Calls: 288 (39%)
Puts: 444 (61%)
Current vs Prior 7-Day Avg -69.99%
Calls: -63.91%
Puts: -73.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $273.0K
Calls: $194.1K (71%)
Puts: $78.9K (29%)
Prior (07/31) $168.4K
Calls: $109.8K (65%)
Puts: $58.5K (35%)
Current vs Prior +62.14%
Calls: +76.72%
Puts: +34.79%
Prior 7-Day Total $3.22M
Calls: $1.83M (57%)
Puts: $1.39M (43%)
Prior 7-Day Average $459.4K
Calls: $261.0K (57%)
Puts: $198.4K (43%)
Current vs Prior 7-Day Avg -40.57%
Calls: -25.63%
Puts: -60.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.12
Prior (07/31) 5.29
Current vs Prior -78.90%
Prior 7-Day Average 2.17
Current vs Prior 7-Day Avg -48.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 2,691
Calls: 575 (21%)
Puts: 2,116 (79%)
Prior (07/31) 3,771
Calls: 2,556 (68%)
Puts: 1,215 (32%)
Current vs Prior -28.64%
Prior 7-Day Total 36,594
Calls: 28,887 (79%)
Puts: 7,707 (21%)
Prior 7-Day Average 5,227
Calls: 4,126 (79%)
Puts: 1,101 (21%)
Current vs Prior 7-Day Avg -48.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.31% | 11.68%
Prior 8.74% | 11.84%
Current vs Prior -4.88% | -1.41%
Prior 7-Day Avg 9.23% | 12.13%
Current vs 7-Day Avg -9.90% | -3.74%
Prior 7-Day Eod 8.74% | 11.84%
Current vs 7-Day Eod -4.88% | -1.41%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.69% | 14.53%
Calls: 10.21% | 12.81%
Puts: 19.16% | 16.25%
Prior 14.69% | 14.53%
Calls: 10.21% | 12.81%
Puts: 19.16% | 16.25%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.69% | 14.53%
Calls: 10.21% | 12.81%
Puts: 19.16% | 16.25%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($194.1K). Elevated premium activity with dollar volume up 62% vs prior. Slightly bearish P/C ratio of 1.12. P/C ratio dropping 79% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.70, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2128.7032.60$30.6512.7%10.88--
$280.00Aug 2120.2024.00$22.1017.2%20.79--
$290.00Aug 2113.8015.70$14.7512.9%270.66--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2115.4017.30$16.3511.6%10.6762
$300.00Aug 219.1011.10$10.1019.8%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 102, top 32)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 2113.8015.70$14.7512.9%270.66--
$300.00Aug 217.9010.00$8.9523.5%40.49206
$280.00Aug 2120.2024.00$22.1017.2%20.79--
$270.00Aug 2128.7032.60$30.6512.7%10.88--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 210.602.45$1.53120.9%320.10874
$280.00Aug 212.703.90$3.3036.4%290.22875
$230.00Aug 210.100.95$0.53160.4%30.03--
$300.00Aug 219.1011.10$10.1019.8%20.51--
$270.00Aug 211.302.25$1.7853.4%10.13186

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 39.00, avg 12.81)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Aug 21$5.80$4.20$5.800.72$295.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$260.00Aug 21$0.25$9.75$0.2539.00$269.75
$260.00$230.00Aug 21$1.00$29.00$1.0029.00$259.00
$280.00$270.00Aug 21$1.52$8.48$1.525.58$278.48
$300.00$280.00Aug 21$6.80$13.20$6.801.94$293.20
$310.00$300.00Aug 21$6.25$3.75$6.250.60$303.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 5.90, avg 1.56)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$280.00Aug 21$8.55$8.55$1.455.90$278.55
$280.00$290.00Aug 21$7.35$7.35$2.652.77$287.35
$290.00$300.00Aug 21$5.80$5.80$4.201.38$295.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$300.00Aug 21$6.25$6.25$3.751.67$303.75
$300.00$280.00Aug 21$6.80$6.80$13.200.52$293.20
$280.00$270.00Aug 21$1.52$1.52$8.480.18$278.48
$260.00$230.00Aug 21$1.00$1.00$29.000.03$259.00
$270.00$260.00Aug 21$0.25$0.25$9.750.03$269.75

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.37% of stock, avg 8.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$300.00Aug 21$8.95$10.10$19.05$280.95$319.056.37%
$280.00Aug 21$22.10$3.30$25.40$254.60$305.408.50%
$270.00Aug 21$30.65$1.78$32.43$237.57$302.4310.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 3.51% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$260.00Aug 21$8.95$1.53$10.48$249.52$310.48
$300.00$270.00Aug 21$8.95$1.78$10.73$259.27$310.73
$300.00$280.00Aug 21$8.95$3.30$12.25$267.75$312.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.17, avg credit $7.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$7.60$2.403.17$262.40$287.60
270/280290/300Aug 21$7.32$2.682.73$272.68$297.32
260/270290/300Aug 21$6.05$3.951.53$263.95$296.05
230/260270/280Aug 21$9.55$20.450.47$250.45$279.55
230/260280/290Aug 21$8.35$21.650.39$251.65$288.35
230/260290/300Aug 21$6.80$23.200.29$253.20$296.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 7.33, cheapest $1.20)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$1.20$8.807.33
$280.00$290.00$300.00Aug 21$1.55$8.455.45
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$1.27$8.736.87

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.26, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Aug 21-$3.15$6.85
$280.00$290.001:2Aug 21-$7.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Aug 21-$0.26$9.74
$270.00$260.001:2Aug 21-$1.28$8.72
$310.00$300.001:2Aug 21-$3.85$6.15
$260.00$230.001:2Aug 21$0.47$29.53
$300.00$280.001:2Aug 21$3.50$16.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 2.64%, avg 2.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Aug 21$7.900.490.4%2.64%3.01%4206

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. 187 contracts (avg 937 vol/day, 187 traded recently)

VRSN averages only 937 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 $290.00 09-18 call last traded $15.74 on 07/31 (now $18.70/$21.50) — try a limit near $18.70. Also watch the $350.00 03-19 call last traded $6.85 on 07/02 (now $14.90/$18.50) — try a limit near $14.90; the $300.00 08-21 call last traded $6.00 on 07/31 (now $7.90/$10.00) — try a limit near $7.90. Most tradeable put: the $310.00 08-21 put last traded $26.60 on 06/04 (now $15.40/$17.30) — try a limit near $16.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$7.90$10.00$8.95$6.00 07/31$2.03–$8.95$7.90206
$300.00Sep 18$13.30$15.70$14.50$10.88 07/31$3.68–$14.50$13.30--
$300.00Jan 15$27.00$30.50$28.75$19.80 07/28$12.60–$28.75$27.00--
$300.00Mar 19$32.80$37.00$34.90$17.00 06/29$17.10–$34.90$32.80--
$290.00Aug 21$13.80$15.70$14.75$10.78 07/31$3.25–$14.75$13.80--
$290.00Sep 18$18.70$21.50$20.10$15.74 07/31$5.55–$20.10$18.70270
$290.00Oct 16$22.50$25.70$24.10$14.14 07/24$7.90–$24.10$22.50--
$290.00Nov 20$27.30$30.60$28.95$19.40 07/28$11.95–$28.95$27.30--
$290.00Jan 15$32.20$35.50$33.85$23.40 07/27$15.70–$33.85$32.20--
$290.00Mar 19$38.40$42.00$40.20$27.92 07/16$20.35–$40.20$38.40--
$310.00Aug 21$4.20$6.00$5.10$2.87 07/31$1.70–$5.10$4.20--
$310.00Sep 18$9.10$11.80$10.45$6.10 07/31$2.55–$10.45$9.1052
$310.00Oct 16$12.60$15.70$14.15$12.52 07/29$4.25–$14.15$12.60--
$310.00Nov 20$17.80$21.00$19.40$6.10 06/23$6.95–$19.40$17.80--
$310.00Dec 18$20.40$23.50$21.95$7.10 06/23$8.65–$21.95$20.40--
$310.00Jan 15$23.30$26.00$24.65$15.70 07/16$10.00–$24.65$23.30--
$310.00Mar 19$28.50$32.50$30.50$21.80 06/15$14.30–$30.50$28.50--
$280.00Aug 21$20.20$24.00$22.10$13.80 07/30$5.20–$22.10$20.20--
$280.00Sep 18$25.50$27.80$26.65$8.90 07/23$8.15–$26.65$25.50--
$280.00Nov 20$33.40$37.00$35.20$11.70 06/22$15.25–$35.20$33.40--
$280.00Dec 18$35.80$39.00$37.40$25.42 07/16$17.45–$37.40$35.80--
$280.00Jan 15$38.10$42.00$40.05$34.30 07/31$19.45–$40.05$38.10--
$280.00Mar 19$43.20$47.50$45.35$18.20 06/23$24.05–$45.35$43.20--
$320.00Aug 21$2.20$3.30$2.75$2.20 07/31$1.27–$2.75$2.20--
$320.00Sep 18$6.10$8.20$7.15$4.84 07/31$1.80–$7.15$6.10--
$320.00Oct 16$9.10$11.90$10.50$7.60 07/31$2.98–$10.50$9.10--
$320.00Nov 20$13.80$17.50$15.65$5.50 07/23$5.30–$15.65$13.80--
$320.00Dec 18$16.70$19.50$18.10$9.17 07/10$6.70–$18.10$16.70--
$320.00Jan 15$19.10$22.00$20.55$12.19 07/13$8.35–$20.55$19.10--
$320.00Mar 19$24.40$28.00$26.20$16.20 07/13$11.90–$26.20$24.40--
$270.00Aug 21$28.70$32.60$30.65$20.93 07/30$8.30–$30.65$28.70--
$270.00Sep 18$32.00$35.90$33.95$16.20 07/14$11.65–$33.95$32.00--
$270.00Nov 20$40.30$43.50$41.90$19.80 07/22$19.30–$41.90$40.30--
$270.00Jan 15$44.60$48.00$46.30$21.60 07/02$23.50–$46.30$44.60--
$270.00Mar 19$49.40$52.70$51.05$43.65 07/29$28.35–$51.05$49.40--
$330.00Aug 21$1.10$2.10$1.60$1.40 07/23$0.70–$1.98$1.40--
$330.00Sep 18$3.90$6.10$5.00$2.30 07/28$1.35–$5.00$3.90--
$330.00Oct 16$6.40$9.70$8.05$3.84 07/24$2.45–$8.05$6.40--
$330.00Nov 20$10.50$14.30$12.40$3.90 06/23$3.83–$12.40$10.50--
$330.00Dec 18$13.30$16.50$14.90$7.32 07/10$5.15–$14.90$13.30--
$330.00Jan 15$16.00$18.50$17.25$7.10 07/22$6.50–$17.25$16.00--
$330.00Mar 19$21.00$24.40$22.70$9.40 06/29$9.80–$22.70$21.00--
$260.00Aug 21$38.10$42.00$40.05$22.30 07/28$13.00–$40.05$38.10--
$260.00Sep 18$40.50$43.90$42.20$21.50 07/24$16.45–$42.20$40.50--
$260.00Nov 20$46.90$50.90$48.90$35.39 07/20$24.05–$48.90$46.90--
$260.00Dec 18$49.00$53.00$51.00$23.70 07/06$26.20–$51.00$49.00--
$260.00Jan 15$51.30$55.00$53.15$46.80 07/31$28.00–$53.15$51.30--
$260.00Mar 19$55.80$59.70$57.75$38.30 07/24$32.80–$57.75$55.80--
$340.00Sep 18$2.50$3.60$3.05$1.40 07/31$1.55–$3.05$2.509
$340.00Nov 20$8.10$11.70$9.90$4.80 07/07$3.33–$9.90$8.10--
$340.00Dec 18$10.30$13.50$11.90$3.50 06/25$4.05–$11.90$10.30--
$340.00Jan 15$13.10$15.50$14.30$4.30 06/23$5.05–$14.30$13.10--
$340.00Mar 19$17.80$21.20$19.50$7.80 06/29$8.10–$19.50$17.80--
$250.00Aug 21$47.80$51.70$49.75$26.50 07/24$18.95–$49.75$47.80--
$250.00Sep 18$49.40$53.20$51.30$20.45 07/06$22.00–$51.30$49.40--
$250.00Dec 18$56.60$60.50$58.55$25.39 06/23$31.45–$58.55$56.60--
$250.00Jan 15$58.60$62.50$60.55$29.95 07/06$33.50–$60.55$58.60--
$250.00Mar 19$62.80$66.70$64.75$50.72 07/24$37.95–$64.75$62.80--
$350.00Sep 18$1.60$3.70$2.65$1.20 07/28$1.43–$2.65$1.60--
$350.00Nov 20$6.00$9.70$7.85$4.17 07/28$2.70–$7.85$6.00--
$350.00Dec 18$8.00$11.50$9.75$6.70 07/29$3.00–$9.75$8.00--
$350.00Jan 15$10.60$12.50$11.55$15.10 06/05$4.28–$11.55$11.55--
$350.00Mar 19$14.90$18.50$16.70$6.85 07/02$6.60–$16.70$14.9014
$240.00Aug 21$57.60$61.50$59.55$34.50 07/24$26.00–$59.55$57.60--
$240.00Sep 18$58.80$62.50$60.65$35.60 07/13$28.85–$60.65$58.80--
$240.00Nov 20$63.30$67.00$65.15$51.00 07/27$35.55–$65.15$63.30--
$240.00Jan 15$66.50$70.40$68.45$45.46 07/10$39.55–$68.45$66.50--
$240.00Mar 19$70.20$74.20$72.20$48.50 07/10$43.60–$72.20$70.20--
$360.00Aug 21$0.00$2.40$1.20$1.06 07/23$0.98–$1.50$1.06--
$360.00Sep 18$1.05$3.40$2.23$0.80 07/28$1.35–$2.23$1.05--
$360.00Nov 20$5.10$7.80$6.45$3.30 07/30$2.68–$6.45$5.10--
$360.00Dec 18$5.90$9.50$7.70$2.10 06/25$2.60–$7.70$5.90--
$360.00Jan 15$7.70$11.00$9.35$2.60 06/25$3.35–$9.35$7.70--
$360.00Mar 19$12.50$15.50$14.00$4.20 06/24$5.25–$14.00$12.50--
$230.00Aug 21$67.70$71.50$69.60$41.30 07/15$34.20–$69.60$67.70--
$230.00Nov 20$72.10$75.90$74.00$54.98 07/17$42.50–$74.00$72.10--
$230.00Jan 15$74.80$78.70$76.75$52.60 07/08$46.05–$76.75$74.80--
$230.00Mar 19$78.00$82.00$80.00$59.75 07/16$49.95–$80.00$78.00--
$370.00Sep 18$0.00$3.30$1.65$5.00 06/04$1.27–$1.75$1.65--
$370.00Nov 20$2.85$6.60$4.72$2.82 07/28$1.75–$4.72$2.85--
$370.00Dec 18$4.90$8.00$6.45$4.29 07/29$2.13–$6.45$4.90--
$220.00Aug 21$77.50$81.30$79.40$57.30 07/17$42.90–$79.40$77.50--
$220.00Nov 20$81.20$85.00$83.10$63.15 07/17$49.80–$83.10$81.20--
$220.00Jan 15$83.50$87.30$85.40$59.12 07/09$53.20–$85.40$83.50--
$380.00Sep 18$0.00$2.75$1.38$0.40 07/16$1.23–$1.38$0.40--
$380.00Nov 20$2.85$5.30$4.08$1.90 07/30$1.70–$4.08$2.8524
$380.00Dec 18$2.90$6.50$4.70$6.65 06/08$1.85–$4.70$4.70--
$380.00Jan 15$4.40$8.00$6.20$5.12 06/15$2.17–$6.20$5.12--
$380.00Mar 19$8.10$11.60$9.85$2.70 06/24$3.70–$9.85$8.10--
$210.00Nov 20$90.60$94.30$92.45$77.75 07/30$58.05–$92.45$90.60--
$390.00Sep 18$0.00$2.60$1.30$1.35 06/09$1.20–$1.70$1.30--
$390.00Nov 20$0.95$4.90$2.93$1.40 07/30$1.55–$2.95$1.40--
$390.00Jan 15$3.40$6.90$5.15$6.00 06/11$1.90–$5.15$5.15--
$390.00Mar 19$6.80$10.50$8.65$2.75 07/24$3.00–$8.65$6.80--
$400.00Sep 18$0.00$2.50$1.25$1.55 06/08$1.18–$1.58$1.25--
$400.00Nov 20$0.10$4.00$2.05$2.01 06/15$1.40–$2.70$2.01--
$400.00Dec 18$0.90$4.90$2.90$1.70 07/13$1.50–$2.90$1.70--
$400.00Jan 15$2.95$5.90$4.43$5.00 06/11$1.75–$4.43$4.43--
$400.00Mar 19$5.60$9.00$7.30$2.25 07/24$2.55–$7.30$5.60--
$185.00Mar 19$117.10$120.80$118.95$97.80 07/16$83.90–$118.95$117.10--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$9.10$11.10$10.10$18.50 07/31$10.10–$40.45$10.10--
$300.00Sep 18$13.50$16.10$14.80$31.20 07/17$14.80–$41.85$14.808
$300.00Jan 15$25.00$28.00$26.50$38.90 07/16$26.50–$47.70$26.50--
$290.00Aug 21$4.90$6.70$5.80$8.10 07/31$5.80–$31.85$5.80--
$290.00Sep 18$9.20$11.80$10.50$14.70 07/29$10.50–$33.75$10.50--
$290.00Oct 16$11.90$15.00$13.45$23.80 07/24$13.45–$35.40$13.45--
$290.00Nov 20$16.20$19.50$17.85$25.60 07/28$17.85–$38.20$17.85--
$290.00Jan 15$20.10$23.00$21.55$32.30 07/16$21.55–$40.70$21.55--
$310.00Aug 21$15.40$17.30$16.35$26.60 06/04$16.35–$49.65$16.3562
$310.00Sep 18$19.20$22.00$20.60$58.50 06/25$20.60–$50.50$20.6094
$310.00Dec 18$28.10$31.50$29.80$42.60 07/20$29.80–$54.60$29.80--
$310.00Jan 15$29.70$33.00$31.35$37.20 07/30$31.35–$55.55$31.35--
$310.00Mar 19$34.10$37.50$35.80$40.60 06/05$35.80–$57.95$35.80--
$280.00Aug 21$2.70$3.90$3.30$6.75 07/30$3.30–$23.90$3.30875
$280.00Sep 18$5.90$8.00$6.95$14.20 07/24$6.95–$26.10$6.95--
$280.00Oct 16$8.80$11.30$10.05$19.90 07/16$10.05–$28.20$10.05--
$280.00Nov 20$12.40$15.70$14.05$19.80 06/05$14.05–$31.40$14.05--
$280.00Jan 15$16.40$18.70$17.55$19.99 07/31$17.55–$34.20$17.55--
$320.00Sep 18$26.30$28.90$27.60$67.90 06/25$27.60–$59.75$27.60--
$320.00Jan 15$35.50$39.00$37.25$43.60 07/30$37.25–$63.55$37.25--
$270.00Aug 21$1.30$2.25$1.78$3.57 07/30$1.78–$16.85$1.78186
$270.00Sep 18$3.70$5.80$4.75$11.20 07/27$4.75–$19.65$4.7510
$270.00Nov 20$9.30$12.50$10.90$24.80 07/22$10.90–$25.40$10.90--
$270.00Jan 15$12.80$15.40$14.10$16.07 07/31$14.10–$28.40$14.10--
$330.00Mar 19$46.40$49.50$47.95$59.74 06/10$47.95–$73.90$47.95--
$260.00Aug 21$0.60$2.45$1.53$2.33 07/31$1.53–$11.20$1.53874
$260.00Sep 18$2.40$4.00$3.20$5.13 07/31$3.20–$14.30$3.20--
$260.00Oct 16$4.00$6.50$5.25$7.55 07/31$5.25–$16.75$5.25--
$260.00Nov 20$6.70$9.90$8.30$14.30 06/09$8.30–$20.25$8.30--
$260.00Jan 15$9.10$12.50$10.80$19.83 06/15$10.80–$22.85$10.80--
$260.00Mar 19$12.90$16.30$14.60$20.67 06/09$14.60–$26.75$14.60--
$340.00Dec 18$48.40$51.70$50.05$88.40 06/25$50.05–$80.60$50.05--
$340.00Jan 15$49.40$52.50$50.95$88.70 06/25$50.95–$80.95$50.95--
$250.00Aug 21$0.00$2.90$1.45$0.98 07/31$0.98–$7.30$0.98--
$250.00Sep 18$1.45$3.80$2.63$2.60 07/29$2.63–$9.85$2.60--
$250.00Nov 20$3.50$7.80$5.65$12.50 07/13$5.65–$15.80$5.65--
$250.00Dec 18$6.10$9.00$7.55$12.60 07/17$7.55–$17.40$7.55--
$350.00Mar 19$60.20$63.50$61.85$74.54 06/10$61.85–$91.25$61.85--
$240.00Aug 21$0.00$2.50$1.25$0.47 07/29$1.00–$4.38$0.47--
$240.00Sep 18$0.90$3.30$2.10$1.90 07/31$1.90–$6.50$1.90--
$240.00Nov 20$3.60$5.90$4.75$8.72 06/09$4.75–$11.90$4.75--
$240.00Jan 15$4.70$8.50$6.60$15.04 07/23$6.60–$14.65$6.60--
$230.00Aug 21$0.10$0.95$0.53$0.43 07/31$0.48–$2.95$0.43--
$230.00Sep 18$0.00$3.10$1.55$1.50 07/28$1.55–$4.20$1.50--
$230.00Nov 20$1.00$5.20$3.10$8.40 07/22$3.10–$8.80$3.10--
$220.00Aug 21$0.00$2.30$1.15$0.27 07/29$0.45–$2.40$0.27--
$220.00Sep 18$0.00$2.75$1.38$1.00 07/28$1.38–$3.23$1.00--
$220.00Nov 20$0.60$4.30$2.45$4.00 07/20$2.45–$6.30$2.45--
$220.00Dec 18$0.75$4.50$2.63$6.26 06/08$2.63–$7.55$2.63--
$380.00Sep 18$79.60$83.60$81.60$106.50 07/21$81.60–$118.60$81.60--
$210.00Aug 21$0.00$2.25$1.13$0.10 07/29$0.80–$1.65$0.10--
$210.00Sep 18$0.00$2.55$1.27$1.60 07/23$1.27–$2.73$1.27--
$210.00Nov 20$0.15$4.10$2.13$3.03 07/20$2.13–$4.58$2.13--
$210.00Dec 18$0.70$3.80$2.25$7.30 06/22$2.25–$5.55$2.25--
$200.00Aug 21$0.00$2.20$1.10$0.40 07/24$0.05–$1.13$0.40--
$200.00Sep 18$0.00$2.40$1.20$0.25 07/29$1.05–$1.80$0.25--
$200.00Nov 20$0.00$3.60$1.80$1.70 07/29$1.80–$3.48$1.70--
$200.00Dec 18$0.15$3.40$1.78$5.02 06/22$1.78–$4.25$1.78--
$200.00Mar 19$1.90$4.80$3.35$6.40 06/15$3.35–$6.75$3.35--
$400.00Dec 18$100.20$104.00$102.10$126.50 07/21$102.10–$138.75$102.10--
$195.00Aug 21$0.00$2.10$1.05$0.45 07/15$1.05–$1.48$0.45--
$195.00Sep 18$0.00$2.35$1.18$1.00 07/15$0.93–$1.70$1.00--
$195.00Jan 15$0.60$3.50$2.05$2.29 07/30$1.78–$4.00$2.05--
$190.00Oct 16$0.00$2.55$1.27$1.15 07/15$0.80–$1.70$1.15--
$190.00Jan 15$0.95$2.05$1.50$2.55 07/24$1.30–$3.40$1.507
$410.00Mar 19$111.10$114.50$112.80$120.30 07/31$112.80–$148.60$112.80--
$185.00Aug 21$0.00$2.15$1.08$0.20 07/21$1.08–$2.40$0.20--
$185.00Oct 16$0.00$2.45$1.23$0.45 07/31$0.55–$1.65$0.45--
$185.00Jan 15$0.05$3.40$1.73$2.25 07/24$1.73–$2.90$1.73--
$180.00Jan 15$0.00$3.30$1.65$2.45 07/14$1.65–$2.50$1.65--
$180.00Mar 19$0.65$3.60$2.13$2.45 07/31$2.03–$3.65$2.13--
$420.00Mar 19$120.50$124.00$122.25$129.90 07/31$122.25–$158.60$122.25--
$175.00Aug 21$0.00$2.15$1.08$0.30 07/23$0.88–$1.80$0.30--
$175.00Dec 18$0.00$2.90$1.45$2.54 06/23$1.45–$2.03$1.45--
$175.00Jan 15$0.00$3.20$1.60$2.50 07/06$1.22–$2.23$1.60--
$170.00Nov 20$0.00$2.75$1.38$1.20 06/15$1.33–$1.70$1.20--
$170.00Jan 15$0.00$3.10$1.55$2.15 07/06$1.40–$2.17$1.55--
$170.00Mar 19$0.00$3.30$1.65$2.70 07/14$1.65–$2.65$1.65--
$165.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.58–$1.20$0.05--
$165.00Jan 15$0.00$2.95$1.48$1.85 07/06$0.98–$1.90$1.48--
$165.00Mar 19$0.00$3.20$1.60$2.25 07/24$1.60–$2.90$1.60--
$160.00Mar 19$0.00$3.10$1.55$1.90 07/24$1.55–$2.15$1.55--
$155.00Dec 18$0.00$2.50$1.25$0.60 07/28$0.48–$1.60$0.60--
$155.00Mar 19$0.00$3.00$1.50$2.10 07/02$1.50–$2.13$1.50--
$150.00Dec 18$0.00$2.40$1.20$0.50 07/27$0.43–$1.58$0.50--
$130.00Aug 21$0.00$2.15$1.08$0.14 07/29$0.68–$1.18$0.14--
$125.00Nov 20$0.00$2.25$1.13$0.50 06/05$0.68–$1.42$0.50--

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 104
Total Puts 116
Put/Call Ratio 1.12
Net Difference -12

Prior's Put/Call Breakdown

Total Calls 56
Total Puts 296
Put/Call Ratio 5.29
Net Difference -240

Prior 7-Day Put/Call Summary

Total Calls 2,017
Total Puts 3,114
Average Put/Call Ratio 2.17
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