Tour v490
VRSN
VERISIGN INC
$299.20 +0.10%
(8/3 19:03) ◀
|
Tuesday, August 4, 2026 (7:21pm)
January 2026
|
▶ (8/5 19:22)
◀ 8/4 19:21 ▶

Option Volume

Detail
ℹ
Current (08/04) 135
Calls: 91 (67%)
Puts: 44 (33%)
Prior (08/03) 220
Calls: 104 (47%)
Puts: 116 (53%)
Current vs Prior -38.64%
Calls: -12.50% (Calls)
Puts: -62.07% (Puts)
Prior 7-Day Total 4,661
Calls: 1,559 (33%)
Puts: 3,102 (67%)
Prior 7-Day Average 665
Calls: 222 (33%)
Puts: 443 (67%)
Current vs Prior 7-Day Avg -79.73%
Calls: -59.14%
Puts: -90.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $135.7K
Calls: $123.5K (91%)
Puts: $12.2K (9%)
Prior (08/03) $273.0K
Calls: $194.1K (71%)
Puts: $78.9K (29%)
Current vs Prior -50.29%
Calls: -36.36%
Puts: -84.58%
Prior 7-Day Total $3.02M
Calls: $1.64M (54%)
Puts: $1.39M (46%)
Prior 7-Day Average $431.6K
Calls: $233.6K (54%)
Puts: $198.0K (46%)
Current vs Prior 7-Day Avg -68.56%
Calls: -47.11%
Puts: -93.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.48
Prior (08/03) 1.12
Current vs Prior -56.65%
Prior 7-Day Average 2.30
Current vs Prior 7-Day Avg -78.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 2,240
Calls: 1,988 (89%)
Puts: 252 (11%)
Prior (08/03) 2,691
Calls: 575 (21%)
Puts: 2,116 (79%)
Current vs Prior -16.76%
Prior 7-Day Total 26,232
Calls: 18,814 (72%)
Puts: 7,418 (28%)
Prior 7-Day Average 3,747
Calls: 2,687 (72%)
Puts: 1,059 (28%)
Current vs Prior 7-Day Avg -40.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.36% | 11.43%
Prior 8.31% | 11.68%
Current vs Prior +0.50% | -2.11%
Prior 7-Day Avg 8.78% | 11.82%
Current vs 7-Day Avg -4.83% | -3.33%
Prior 7-Day Eod 8.31% | 11.68%
Current vs 7-Day Eod +0.50% | -2.11%
Sentiment BEARISH

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

Strong bullish conviction with 91% of dollar volume in calls ($123.5K) vs puts ($12.2K). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (91 calls vs 44 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 3 found (avg delta 0.58, highest 0.63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Sep 1818.4021.80$20.1016.9%10.63--
$300.00Sep 1813.5016.40$14.9519.4%30.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1818.3021.50$19.9016.1%10.5995

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 122, top 65)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 188.5011.90$10.2033.3%650.4151
$320.00Aug 211.354.50$2.93107.5%30.22--
$300.00Sep 1813.5016.40$14.9519.4%30.52--
$320.00Sep 185.008.60$6.8052.9%30.311.3K
$360.00Aug 210.002.40$1.20200.0%20.08--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 210.000.85$0.43197.7%120.03121
$250.00Aug 210.101.50$0.80175.0%110.05--
$260.00Aug 210.451.95$1.20125.0%110.08--
$280.00Sep 184.608.00$6.3054.0%20.27--
$290.00Sep 188.0011.50$9.7535.9%20.37--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 21.4%, max 45.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 1857.7%39.7%45.5%3--
$300.00Aug 21Sep 1838.6%33.0%16.8%4--
$320.00Aug 21Sep 1838.3%34.3%11.6%61.3K
$310.00Aug 21Sep 1837.9%34.9%8.7%6651
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Aug 21Sep 1853.3%42.2%26.2%12--
$240.00Aug 21Sep 1855.8%45.8%21.8%13121
$260.00Aug 21Sep 1848.3%40.4%19.5%12--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 26.03, avg 8.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$360.00Aug 21$1.73$38.27$1.7322.12$321.73
$320.00$360.00Sep 18$4.82$35.18$4.827.30$324.82
$310.00$320.00Aug 21$2.42$7.58$2.423.13$312.42
$310.00$320.00Sep 18$3.40$6.60$3.401.94$313.40
$300.00$310.00Aug 21$4.05$5.95$4.051.47$304.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$0.37$9.63$0.3726.03$249.63
$260.00$250.00Aug 21$0.40$9.60$0.4024.00$259.60
$250.00$240.00Sep 18$0.52$9.48$0.5218.23$249.48
$260.00$250.00Sep 18$1.13$8.87$1.137.85$258.87
$280.00$260.00Sep 18$3.00$17.00$3.005.67$277.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.06, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Sep 18$5.15$5.15$4.851.06$295.15
$300.00$310.00Sep 18$4.75$4.75$5.250.90$304.75
$300.00$310.00Aug 21$4.05$4.05$5.950.68$304.05
$310.00$320.00Sep 18$3.40$3.40$6.600.52$313.40
$310.00$320.00Aug 21$2.42$2.42$7.580.32$312.42
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$290.00Sep 18$10.15$10.15$9.851.03$299.85
$290.00$280.00Sep 18$3.45$3.45$6.550.53$286.55
$280.00$260.00Sep 18$3.00$3.00$17.000.18$277.00
$260.00$250.00Sep 18$1.13$1.13$8.870.13$258.87
$250.00$240.00Sep 18$0.52$0.52$9.480.05$249.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.82, cheapest $0.78)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$360.00Aug 21Sep 18$0.7857.7%39.7%
$320.00Aug 21Sep 18$3.8738.3%34.3%
$310.00Aug 21Sep 18$4.8537.9%34.9%
$300.00Aug 21Sep 18$5.5538.6%33.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Aug 21Sep 18$1.2255.8%45.8%
$250.00Aug 21Sep 18$1.3753.3%42.2%
$260.00Aug 21Sep 18$2.1048.3%40.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.98% of stock, avg 10.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Sep 18$20.10$9.75$29.85$260.15$319.859.98%
$310.00Sep 18$10.20$19.90$30.10$279.90$340.1010.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.67% of stock, avg 3.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$360.00$250.00Aug 21$1.20$0.80$2.00$248.00$362.00
$360.00$260.00Aug 21$1.20$1.20$2.40$257.60$362.40
$360.00$240.00Sep 18$1.98$1.65$3.63$236.37$363.63
$320.00$250.00Aug 21$2.93$0.80$3.73$246.27$323.73
$320.00$260.00Aug 21$2.93$1.20$4.13$255.87$324.13
$360.00$250.00Sep 18$1.98$2.17$4.15$245.85$364.15
$360.00$260.00Sep 18$1.98$3.30$5.28$254.72$365.28
$310.00$250.00Aug 21$5.35$0.80$6.15$243.85$316.15
$310.00$260.00Aug 21$5.35$1.20$6.55$253.45$316.55
$360.00$280.00Sep 18$1.98$6.30$8.28$271.72$368.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 4.56, avg credit $5.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290300/310Sep 18$8.20$1.804.56$281.80$308.20
280/290310/320Sep 18$6.85$3.152.17$283.15$316.85
250/260290/300Sep 18$6.28$3.721.69$253.72$296.28
250/260300/310Sep 18$5.88$4.121.43$254.12$305.88
240/250290/300Sep 18$5.67$4.331.31$244.33$295.67
240/250300/310Sep 18$5.27$4.731.11$244.73$305.27
250/260310/320Sep 18$4.53$5.470.83$255.47$314.53
250/260300/310Aug 21$4.45$5.550.80$255.55$304.45
240/250300/310Aug 21$4.42$5.580.79$245.58$304.42
260/280290/300Sep 18$8.15$11.850.69$271.85$298.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 24.00, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Sep 18$0.40$9.6024.00
$300.00$310.00$320.00Sep 18$1.35$8.656.41
$300.00$310.00$320.00Aug 21$1.63$8.375.13
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Sep 18$0.61$9.3915.39

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 $-0.30, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$320.001:2Aug 21-$0.51$9.49
$300.00$310.001:2Aug 21-$1.30$8.70
$310.00$320.001:2Sep 18-$3.40$6.60
$300.00$310.001:2Sep 18-$5.45$4.55
$290.00$300.001:2Sep 18-$9.80$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$260.001:2Sep 18-$0.30$19.70
$250.00$240.001:2Aug 21-$0.06$9.94
$260.00$250.001:2Aug 21-$0.40$9.60
$260.00$250.001:2Sep 18-$1.04$8.96
$250.00$240.001:2Sep 18-$1.13$8.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.51%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$13.500.520.3%4.51%4.78%3--
$310.00Sep 18$8.500.413.6%2.84%6.45%6551
$300.00Aug 21$7.800.500.3%2.61%2.87%1--
$320.00Sep 18$5.000.317.0%1.67%8.62%31.3K
$310.00Aug 21$3.200.343.6%1.07%4.68%1--
$320.00Aug 21$1.350.227.0%0.45%7.40%3--
$360.00Sep 18$0.450.1020.3%0.15%20.47%1--

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 11-20 call last traded $19.40 on 07/28 (now $27.90/$31.00) — try a limit near $27.90. Also watch the $310.00 01-15 call last traded $15.70 on 07/16 (now $23.40/$26.50) — try a limit near $23.40; the $310.00 09-18 call last traded $6.10 on 07/31 (now $8.50/$11.90) — try a limit near $8.50. Most tradeable put: the $310.00 01-15 put last traded $37.20 on 07/30 (now $29.30/$32.50) — try a limit near $30.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$7.80$11.00$9.40$6.00 07/31$2.03–$9.40$7.80--
$300.00Sep 18$13.50$16.40$14.95$10.88 07/31$3.68–$14.95$13.50--
$300.00Jan 15$27.60$31.00$29.30$19.80 07/28$12.60–$29.30$27.60--
$300.00Mar 19$33.80$36.80$35.30$17.00 06/29$17.10–$35.30$33.80--
$290.00Aug 21$13.50$16.60$15.05$10.78 07/31$3.25–$15.05$13.50--
$290.00Sep 18$18.40$21.80$20.10$15.74 07/31$5.55–$20.10$18.40--
$290.00Oct 16$22.80$25.80$24.30$14.14 07/24$7.90–$24.30$22.80--
$290.00Nov 20$27.90$31.00$29.45$19.40 07/28$11.95–$29.45$27.9040
$290.00Jan 15$32.80$36.50$34.65$23.40 07/27$15.70–$34.65$32.80--
$290.00Mar 19$38.40$42.10$40.25$27.92 07/16$20.35–$40.25$38.40--
$310.00Aug 21$3.20$7.50$5.35$2.87 07/31$1.70–$5.35$3.20--
$310.00Sep 18$8.50$11.90$10.20$6.10 07/31$2.55–$10.45$8.5051
$310.00Oct 16$12.40$16.20$14.30$12.52 07/29$4.25–$14.30$12.52--
$310.00Nov 20$17.90$21.50$19.70$6.10 06/23$6.95–$19.70$17.90--
$310.00Dec 18$20.50$24.00$22.25$7.10 06/23$8.65–$22.25$20.50--
$310.00Jan 15$23.40$26.50$24.95$15.70 07/16$10.00–$24.95$23.403
$310.00Mar 19$29.00$32.50$30.75$21.80 06/15$14.30–$30.75$29.00--
$280.00Aug 21$21.10$24.30$22.70$13.80 07/30$5.20–$22.70$21.10--
$280.00Sep 18$25.20$28.50$26.85$8.90 07/23$8.15–$26.85$25.20--
$280.00Nov 20$33.80$36.80$35.30$11.70 06/22$15.25–$35.30$33.80--
$280.00Dec 18$36.30$39.50$37.90$25.42 07/16$17.45–$37.90$36.30--
$280.00Jan 15$38.70$42.00$40.35$34.30 07/31$19.45–$40.35$38.70--
$280.00Mar 19$44.10$47.70$45.90$18.20 06/23$24.05–$45.90$44.10--
$320.00Aug 21$1.35$4.50$2.93$2.20 07/31$1.27–$2.93$2.20--
$320.00Sep 18$5.00$8.60$6.80$4.84 07/31$1.80–$7.15$5.001.3K
$320.00Oct 16$9.50$12.60$11.05$7.60 07/31$2.98–$11.05$9.50--
$320.00Nov 20$14.00$17.50$15.75$5.50 07/23$5.30–$15.75$14.00--
$320.00Dec 18$16.60$20.00$18.30$9.17 07/10$6.70–$18.30$16.60--
$320.00Jan 15$19.40$22.40$20.90$12.19 07/13$8.35–$20.90$19.40--
$320.00Mar 19$24.70$28.50$26.60$16.20 07/13$11.90–$26.60$24.70--
$270.00Aug 21$30.00$33.10$31.55$20.93 07/30$8.30–$31.55$30.00--
$270.00Sep 18$32.90$36.00$34.45$16.20 07/14$11.65–$34.45$32.90--
$270.00Nov 20$40.10$43.90$42.00$19.80 07/22$19.30–$42.00$40.10--
$270.00Jan 15$45.10$48.50$46.80$21.60 07/02$23.50–$46.80$45.10--
$270.00Mar 19$50.90$53.80$52.35$43.65 07/29$28.35–$52.35$50.90--
$330.00Aug 21$0.85$2.10$1.48$1.40 07/23$0.70–$1.98$1.40--
$330.00Sep 18$2.75$6.40$4.58$2.30 07/28$1.35–$5.00$2.75--
$330.00Oct 16$6.10$9.70$7.90$3.84 07/24$2.45–$8.05$6.10--
$330.00Nov 20$10.80$14.10$12.45$3.90 06/23$3.83–$12.45$10.80--
$330.00Dec 18$13.20$16.50$14.85$7.32 07/10$5.15–$14.90$13.20--
$330.00Jan 15$15.70$19.00$17.35$7.10 07/22$6.50–$17.35$15.70--
$330.00Mar 19$21.20$24.40$22.80$9.40 06/29$9.80–$22.80$21.20--
$260.00Aug 21$39.60$42.40$41.00$22.30 07/28$13.00–$41.00$39.60--
$260.00Sep 18$41.40$44.50$42.95$21.50 07/24$16.45–$42.95$41.40--
$260.00Nov 20$47.60$51.00$49.30$35.39 07/20$24.05–$49.30$47.60--
$260.00Dec 18$49.30$53.00$51.15$23.70 07/06$26.20–$51.15$49.30--
$260.00Jan 15$52.10$55.40$53.75$46.80 07/31$28.00–$53.75$52.10--
$260.00Mar 19$57.40$60.10$58.75$38.30 07/24$32.80–$58.75$57.40--
$340.00Sep 18$2.50$3.60$3.05$1.40 07/31$1.55–$3.05$2.50--
$340.00Nov 20$8.30$11.80$10.05$4.80 07/07$3.33–$10.05$8.30545
$340.00Dec 18$10.30$13.80$12.05$3.50 06/25$4.05–$12.05$10.30--
$340.00Jan 15$12.60$15.80$14.20$4.30 06/23$5.05–$14.30$12.60--
$340.00Mar 19$17.80$21.00$19.40$7.80 06/29$8.10–$19.50$17.80--
$250.00Aug 21$49.10$52.10$50.60$26.50 07/24$18.95–$50.60$49.10--
$250.00Sep 18$50.50$53.60$52.05$20.45 07/06$22.00–$52.05$50.50--
$250.00Dec 18$57.10$60.80$58.95$25.39 06/23$31.45–$58.95$57.10--
$250.00Jan 15$59.60$62.80$61.20$29.95 07/06$33.50–$61.20$59.60--
$250.00Mar 19$63.70$67.10$65.40$50.72 07/24$37.95–$65.40$63.70--
$350.00Sep 18$1.10$3.80$2.45$1.20 07/28$1.43–$2.65$1.20--
$350.00Nov 20$6.30$9.60$7.95$4.17 07/28$2.70–$7.95$6.30--
$350.00Dec 18$7.90$11.50$9.70$6.70 07/29$3.00–$9.75$7.90--
$350.00Jan 15$9.90$13.40$11.65$15.10 06/05$4.28–$11.65$11.65--
$350.00Mar 19$14.90$18.30$16.60$6.85 07/02$6.60–$16.70$14.90--
$240.00Aug 21$58.80$62.00$60.40$34.50 07/24$26.00–$60.40$58.80--
$240.00Sep 18$59.90$62.90$61.40$35.60 07/13$28.85–$61.40$59.90--
$240.00Nov 20$64.40$67.50$65.95$51.00 07/27$35.55–$65.95$64.40--
$240.00Jan 15$66.90$70.70$68.80$45.46 07/10$39.55–$68.80$66.90--
$240.00Mar 19$71.20$74.40$72.80$48.50 07/10$43.60–$72.80$71.20--
$360.00Aug 21$0.00$2.40$1.20$1.06 07/23$0.98–$1.50$1.06--
$360.00Sep 18$0.45$3.50$1.98$0.80 07/28$1.35–$2.23$0.80--
$360.00Nov 20$5.20$8.00$6.60$3.30 07/30$2.68–$6.60$5.20--
$360.00Dec 18$5.80$9.70$7.75$2.10 06/25$2.60–$7.75$5.80--
$360.00Jan 15$7.90$11.20$9.55$2.60 06/25$3.35–$9.55$7.90--
$360.00Mar 19$12.20$15.60$13.90$4.20 06/24$5.25–$14.00$12.20--
$230.00Aug 21$68.70$71.80$70.25$41.30 07/15$34.20–$70.25$68.70--
$230.00Nov 20$73.30$76.30$74.80$54.98 07/17$42.50–$74.80$73.30--
$230.00Jan 15$75.80$79.10$77.45$52.60 07/08$46.05–$77.45$75.80--
$230.00Mar 19$79.00$82.30$80.65$59.75 07/16$49.95–$80.65$79.00--
$370.00Sep 18$0.00$3.10$1.55$5.00 06/04$1.27–$1.75$1.55--
$370.00Nov 20$3.20$6.20$4.70$2.82 07/28$1.75–$4.72$3.20--
$370.00Dec 18$4.40$8.30$6.35$4.29 07/29$2.13–$6.45$4.40--
$220.00Aug 21$78.40$81.80$80.10$57.30 07/17$42.90–$80.10$78.40--
$220.00Nov 20$81.70$85.50$83.60$63.15 07/17$49.80–$83.60$81.70--
$220.00Jan 15$84.50$87.60$86.05$59.12 07/09$53.20–$86.05$84.50--
$380.00Sep 18$0.00$2.85$1.43$0.40 07/16$1.23–$1.43$0.40--
$380.00Nov 20$2.40$5.20$3.80$1.90 07/30$1.70–$4.08$2.40--
$380.00Dec 18$2.95$6.00$4.47$6.65 06/08$1.85–$4.70$4.47--
$380.00Jan 15$4.50$7.70$6.10$5.12 06/15$2.17–$6.20$5.12--
$380.00Mar 19$8.20$11.70$9.95$2.70 06/24$3.70–$9.95$8.20--
$210.00Nov 20$91.20$94.80$93.00$77.75 07/30$58.05–$93.00$91.20--
$390.00Sep 18$0.00$2.65$1.33$1.35 06/09$1.20–$1.70$1.33--
$390.00Nov 20$1.00$5.00$3.00$1.40 07/30$1.55–$3.00$1.40--
$390.00Jan 15$3.50$6.80$5.15$6.00 06/11$1.90–$5.15$5.15--
$390.00Mar 19$6.60$10.30$8.45$2.75 07/24$3.00–$8.65$6.60--
$400.00Sep 18$0.00$2.55$1.27$1.55 06/08$1.18–$1.58$1.27--
$400.00Nov 20$0.50$4.10$2.30$2.01 06/15$1.40–$2.70$2.01--
$400.00Dec 18$1.15$5.10$3.13$1.70 07/13$1.50–$3.13$1.70--
$400.00Jan 15$2.40$6.00$4.20$5.00 06/11$1.75–$4.43$4.20--
$400.00Mar 19$5.30$8.80$7.05$2.25 07/24$2.55–$7.30$5.30--
$185.00Mar 19$118.10$121.30$119.70$97.80 07/16$83.90–$119.70$118.10--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$300.00Aug 21$8.40$11.50$9.95$18.50 07/31$9.95–$40.45$9.95--
$300.00Sep 18$12.40$15.80$14.10$31.20 07/17$14.10–$41.85$14.10--
$300.00Jan 15$24.50$27.00$25.75$38.90 07/16$25.75–$47.70$25.75--
$290.00Aug 21$3.70$7.20$5.45$8.10 07/31$5.45–$31.85$5.45--
$290.00Sep 18$8.00$11.50$9.75$14.70 07/29$9.75–$33.75$9.75--
$290.00Oct 16$11.30$14.60$12.95$23.80 07/24$12.95–$35.40$12.95--
$290.00Nov 20$15.50$19.00$17.25$25.60 07/28$17.25–$38.20$17.25--
$290.00Jan 15$19.10$22.50$20.80$32.30 07/16$20.80–$40.70$20.80--
$310.00Aug 21$14.00$17.30$15.65$26.60 06/04$15.65–$49.65$15.65--
$310.00Sep 18$18.30$21.50$19.90$58.50 06/25$19.90–$50.50$19.9095
$310.00Dec 18$27.80$31.00$29.40$42.60 07/20$29.40–$54.60$29.40--
$310.00Jan 15$29.30$32.50$30.90$37.20 07/30$30.90–$55.55$30.903
$310.00Mar 19$33.60$37.40$35.50$40.60 06/05$35.50–$57.95$35.50--
$280.00Aug 21$1.20$4.80$3.00$6.75 07/30$3.00–$23.90$3.00--
$280.00Sep 18$4.60$8.00$6.30$14.20 07/24$6.30–$26.10$6.30--
$280.00Oct 16$7.50$11.20$9.35$19.90 07/16$9.35–$28.20$9.35--
$280.00Nov 20$12.10$14.80$13.45$19.80 06/05$13.45–$31.40$13.45--
$280.00Jan 15$14.90$18.80$16.85$19.99 07/31$16.85–$34.20$16.85--
$320.00Sep 18$24.90$27.90$26.40$67.90 06/25$26.40–$59.75$26.40--
$320.00Jan 15$35.30$38.40$36.85$43.60 07/30$36.85–$63.55$36.85--
$270.00Aug 21$1.00$2.50$1.75$3.57 07/30$1.75–$16.85$1.75--
$270.00Sep 18$2.75$5.70$4.22$11.20 07/27$4.22–$19.65$4.22--
$270.00Nov 20$8.80$12.00$10.40$24.80 07/22$10.40–$25.40$10.40--
$270.00Jan 15$11.60$15.00$13.30$16.07 07/31$13.30–$28.40$13.30--
$330.00Mar 19$45.80$49.20$47.50$59.74 06/10$47.50–$73.90$47.50--
$260.00Aug 21$0.45$1.95$1.20$2.33 07/31$1.20–$11.20$1.20--
$260.00Sep 18$2.40$4.20$3.30$5.13 07/31$3.20–$14.30$3.30--
$260.00Oct 16$2.30$6.50$4.40$7.55 07/31$4.40–$16.75$4.40--
$260.00Nov 20$5.10$9.40$7.25$14.30 06/09$7.25–$20.25$7.25--
$260.00Jan 15$8.80$12.50$10.65$19.83 06/15$10.65–$22.85$10.65--
$260.00Mar 19$13.40$15.80$14.60$20.67 06/09$14.60–$26.75$14.60--
$340.00Dec 18$47.70$50.80$49.25$88.40 06/25$49.25–$80.60$49.25--
$340.00Jan 15$48.90$52.00$50.45$88.70 06/25$50.45–$80.95$50.45--
$250.00Aug 21$0.10$1.50$0.80$0.98 07/31$0.80–$7.30$0.80--
$250.00Sep 18$0.75$3.60$2.17$2.60 07/29$2.17–$9.85$2.17--
$250.00Nov 20$3.40$7.20$5.30$12.50 07/13$5.30–$15.80$5.30--
$250.00Dec 18$5.50$9.00$7.25$12.60 07/17$7.25–$17.40$7.25--
$350.00Mar 19$59.70$63.10$61.40$74.54 06/10$61.40–$91.25$61.40--
$240.00Aug 21$0.00$0.85$0.43$0.47 07/29$0.43–$4.33$0.43121
$240.00Sep 18$0.10$3.20$1.65$1.90 07/31$1.65–$6.50$1.65--
$240.00Nov 20$3.20$5.80$4.50$8.72 06/09$4.50–$11.90$4.5033
$240.00Jan 15$4.40$7.90$6.15$15.04 07/23$6.15–$14.65$6.15--
$230.00Aug 21$0.05$2.20$1.13$0.43 07/31$0.48–$2.95$0.43--
$230.00Sep 18$0.00$1.50$0.75$1.50 07/28$0.75–$4.15$0.75--
$230.00Nov 20$2.40$4.60$3.50$8.40 07/22$3.10–$8.80$3.50--
$220.00Aug 21$0.00$2.25$1.13$0.27 07/29$0.45–$2.40$0.27--
$220.00Sep 18$0.00$2.70$1.35$1.00 07/28$1.35–$2.80$1.00--
$220.00Nov 20$0.80$4.40$2.60$4.00 07/20$2.45–$6.30$2.60--
$220.00Dec 18$1.55$4.40$2.98$6.26 06/08$2.63–$7.55$2.98--
$380.00Sep 18$79.30$82.90$81.10$106.50 07/21$81.10–$118.60$81.10--
$210.00Aug 21$0.00$2.20$1.10$0.10 07/29$0.80–$1.65$0.10--
$210.00Sep 18$0.00$2.50$1.25$1.60 07/23$1.25–$2.73$1.25--
$210.00Nov 20$0.25$3.60$1.93$3.03 07/20$1.93–$4.58$1.93--
$210.00Dec 18$0.60$4.60$2.60$7.30 06/22$2.25–$5.55$2.60--
$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–$1.75$0.25--
$200.00Nov 20$0.00$3.50$1.75$1.70 07/29$1.75–$3.48$1.70--
$200.00Dec 18$0.00$3.60$1.80$5.02 06/22$1.78–$4.25$1.80--
$200.00Mar 19$2.00$5.30$3.65$6.40 06/15$3.35–$6.75$3.65--
$400.00Dec 18$99.90$103.60$101.75$126.50 07/21$101.75–$138.75$101.75--
$195.00Aug 21$0.00$2.20$1.10$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–$1.65$1.00--
$195.00Jan 15$0.45$3.60$2.03$2.29 07/30$1.78–$4.00$2.03--
$190.00Oct 16$0.00$2.55$1.27$1.15 07/15$0.80–$1.70$1.15--
$190.00Jan 15$0.25$3.40$1.83$2.55 07/24$1.30–$3.40$1.83--
$410.00Mar 19$110.60$113.70$112.15$120.30 07/31$112.15–$148.60$112.15--
$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$0.00$3.30$1.65$2.25 07/24$1.65–$2.90$1.65--
$180.00Jan 15$0.00$3.30$1.65$2.45 07/14$1.65–$2.50$1.65--
$180.00Mar 19$0.60$2.95$1.78$2.45 07/31$1.78–$3.65$1.78--
$420.00Mar 19$120.00$123.20$121.60$129.90 07/31$121.60–$158.60$121.60--
$175.00Aug 21$0.00$2.15$1.08$0.30 07/23$0.88–$1.80$0.30--
$175.00Dec 18$0.00$2.95$1.48$2.54 06/23$1.45–$2.03$1.48--
$175.00Jan 15$0.05$3.20$1.63$2.50 07/06$1.22–$2.23$1.63--
$170.00Nov 20$0.00$2.65$1.33$1.20 06/15$1.33–$1.70$1.20--
$170.00Jan 15$0.05$3.10$1.58$2.15 07/06$1.40–$2.17$1.58--
$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$1.70$0.85$1.85 07/06$0.85–$1.90$0.85--
$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$2.45$1.23$0.50 07/27$0.43–$1.58$0.50--
$130.00Aug 21$0.00$0.20$0.10$0.14 07/29$0.10–$1.18$0.10--
$125.00Nov 20$0.00$2.20$1.10$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 91
Total Puts 44
Put/Call Ratio 0.48
Net Difference 47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,559
Total Puts 3,102
Average Put/Call Ratio 2.30
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