Tour v492
VRSN
VERISIGN INC
$293.41 -1.94%
$295.97 (+0.87%)🌙
as of 08/05 07:22 PM
(8/4 19:21) ◀
|
Wednesday, August 5, 2026 (7:22pm)
January 2026
|
▶ (8/6 19:21)
◀ 8/5 19:22 ▶

Option Volume

Detail
ℹ
Current (08/05) 1,859
Calls: 1,688 (91%)
Puts: 171 (9%)
Prior (08/04) 135
Calls: 91 (67%)
Puts: 44 (33%)
Current vs Prior +1277.04%
Calls: +1754.95% (Calls)
Puts: +288.64% (Puts)
Prior 7-Day Total 3,959
Calls: 1,248 (32%)
Puts: 2,711 (68%)
Prior 7-Day Average 565
Calls: 178 (32%)
Puts: 387 (68%)
Current vs Prior 7-Day Avg +228.69%
Calls: +846.79%
Puts: -55.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $1.17M
Calls: $1.06M (90%)
Puts: $112.3K (10%)
Prior (08/04) $135.7K
Calls: $123.5K (91%)
Puts: $12.2K (9%)
Current vs Prior +760.99%
Calls: +754.92%
Puts: +822.63%
Prior 7-Day Total $2.29M
Calls: $1.18M (52%)
Puts: $1.11M (48%)
Prior 7-Day Average $326.5K
Calls: $168.3K (52%)
Puts: $158.2K (48%)
Current vs Prior 7-Day Avg +257.87%
Calls: +527.63%
Puts: -29.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.10
Prior (08/04) 0.48
Current vs Prior -79.05%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg -95.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 4,868
Calls: 4,749 (98%)
Puts: 119 (2%)
Prior (08/04) 2,240
Calls: 1,988 (89%)
Puts: 252 (11%)
Current vs Prior +117.32%
Prior 7-Day Total 25,102
Calls: 17,995 (72%)
Puts: 7,107 (28%)
Prior 7-Day Average 3,586
Calls: 2,570 (72%)
Puts: 1,015 (28%)
Current vs Prior 7-Day Avg +35.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.87% | 11.01%
Prior 8.36% | 11.43%
Current vs Prior -5.78% | -3.69%
Prior 7-Day Avg 8.87% | 11.91%
Current vs 7-Day Avg -11.25% | -7.56%
Prior 7-Day Eod 8.36% | 11.43%
Current vs 7-Day Eod -5.78% | -3.69%
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

Strong bullish conviction with 90% of dollar volume in calls ($1.06M) vs puts ($112.3K). Massive premium surge with dollar volume up 761% vs prior. Dollar volume significantly above 7-day average (258% higher). Unusually high activity with volume up 1277% vs prior - elevated interest.

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. 1 found (avg delta 0.59, highest 0.59)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 219.5012.70$11.1028.8%280.591.8K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 350, top 148)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 183.506.20$4.8555.7%1190.251.3K
$290.00Aug 219.5012.70$11.1028.8%280.591.8K
$310.00Aug 211.804.90$3.3592.5%280.261.6K
$300.00Aug 214.807.80$6.3047.6%40.41--
$300.00Sep 189.9013.00$11.4527.1%30.45--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Sep 186.307.70$7.0020.0%1480.3232
$260.00Aug 210.501.70$1.10109.1%60.09--
$260.00Sep 182.303.00$2.6526.4%40.1469
$270.00Sep 183.905.50$4.7034.0%40.229
$250.00Sep 180.901.90$1.4071.4%20.08--

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 13.3%, max 29.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Aug 21Sep 1836.3%35.3%2.7%7--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$260.00Aug 21Sep 1844.4%34.3%29.3%1069
$290.00Aug 21Sep 1834.8%32.3%7.8%29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 8.52, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$340.00Sep 18$1.05$8.95$1.058.52$331.05
$320.00$330.00Sep 18$1.42$8.58$1.426.04$321.42
$300.00$310.00Aug 21$2.95$7.05$2.952.39$302.95
$300.00$320.00Sep 18$6.60$13.40$6.602.03$306.60
$290.00$300.00Aug 21$4.80$5.20$4.801.08$294.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Sep 18$1.25$8.75$1.257.00$258.75
$290.00$260.00Aug 21$5.50$24.50$5.504.45$284.50
$270.00$260.00Sep 18$2.05$7.95$2.053.88$267.95
$280.00$270.00Sep 18$2.30$7.70$2.303.35$277.70
$290.00$280.00Sep 18$4.35$5.65$4.351.30$285.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.92, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Aug 21$4.80$4.80$5.200.92$294.80
$300.00$320.00Sep 18$6.60$6.60$13.400.49$306.60
$300.00$310.00Aug 21$2.95$2.95$7.050.42$302.95
$320.00$330.00Sep 18$1.42$1.42$8.580.17$321.42
$330.00$340.00Sep 18$1.05$1.05$8.950.12$331.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Sep 18$4.35$4.35$5.650.77$285.65
$280.00$270.00Sep 18$2.30$2.30$7.700.30$277.70
$270.00$260.00Sep 18$2.05$2.05$7.950.26$267.95
$290.00$260.00Aug 21$5.50$5.50$24.500.22$284.50
$260.00$250.00Sep 18$1.25$1.25$8.750.14$258.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.82, cheapest $1.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Aug 21Sep 18$5.1536.3%35.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Aug 21Sep 18$1.5544.4%34.3%
$290.00Aug 21Sep 18$4.7534.8%32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.03% of stock, avg 6.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$11.10$6.60$17.70$272.30$307.706.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.29% of stock, avg 3.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$250.00Sep 18$2.38$1.40$3.78$246.22$343.78
$310.00$260.00Aug 21$3.35$1.10$4.45$255.55$314.45
$330.00$250.00Sep 18$3.43$1.40$4.83$245.17$334.83
$340.00$260.00Sep 18$2.38$2.65$5.03$254.97$345.03
$330.00$260.00Sep 18$3.43$2.65$6.08$253.92$336.08
$320.00$250.00Sep 18$4.85$1.40$6.25$243.75$326.25
$340.00$270.00Sep 18$2.38$4.70$7.08$262.92$347.08
$300.00$260.00Aug 21$6.30$1.10$7.40$252.60$307.40
$320.00$260.00Sep 18$4.85$2.65$7.50$252.50$327.50
$330.00$270.00Sep 18$3.43$4.70$8.13$261.87$338.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 1.36, avg credit $5.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290320/330Sep 18$5.77$4.231.36$284.23$325.77
280/290300/320Sep 18$10.95$9.051.21$279.05$310.95
280/290330/340Sep 18$5.40$4.601.17$284.60$335.40
270/280300/320Sep 18$8.90$11.100.80$271.10$308.90
260/270300/320Sep 18$8.65$11.350.76$261.35$308.65
250/260300/320Sep 18$7.85$12.150.65$252.15$307.85
270/280320/330Sep 18$3.72$6.280.59$276.28$323.72
260/270320/330Sep 18$3.47$6.530.53$266.53$323.47
270/280330/340Sep 18$3.35$6.650.50$276.65$333.35
260/270330/340Sep 18$3.10$6.900.45$266.90$333.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 39.00, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Sep 18$0.37$9.6326.03
$290.00$300.00$310.00Aug 21$1.85$8.154.41
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Sep 18$0.25$9.7539.00
$250.00$260.00$270.00Sep 18$0.80$9.2011.50
$270.00$280.00$290.00Sep 18$2.05$7.953.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.15, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.40$9.60
$330.00$340.001:2Sep 18-$1.33$8.67
$290.00$300.001:2Aug 21-$1.50$8.50
$320.00$330.001:2Sep 18-$2.01$7.99
$300.00$320.001:2Sep 18$1.75$18.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Sep 18-$0.15$9.85
$270.00$260.001:2Sep 18-$0.60$9.40
$280.00$270.001:2Sep 18-$2.40$7.60
$290.00$280.001:2Sep 18-$2.65$7.35
$290.00$260.001:2Aug 21$4.40$25.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.37%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$9.900.452.2%3.37%5.62%3--
$300.00Aug 21$4.800.412.2%1.64%3.88%4--
$320.00Sep 18$3.500.259.1%1.19%10.26%1191.3K
$330.00Sep 18$1.950.1812.5%0.66%13.14%1--
$310.00Aug 21$1.800.265.7%0.61%6.27%281.6K
$340.00Sep 18$1.650.1315.9%0.56%16.44%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 08-21 call last traded $10.78 on 07/31 (now $9.50/$12.70) — try a limit near $10.78. Also watch the $320.00 09-18 call last traded $4.84 on 07/31 (now $3.50/$6.20) — try a limit near $4.84; the $310.00 08-21 call last traded $2.87 on 07/31 (now $1.80/$4.90) — try a limit near $2.87. Most tradeable put: the $290.00 09-18 put last traded $14.70 on 07/29 (now $10.70/$12.00) — try a limit near $11.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$9.50$12.70$11.10$10.78 07/31$3.25–$15.05$10.781.8K
$290.00Sep 18$14.70$17.50$16.10$15.74 07/31$5.55–$20.10$15.74--
$290.00Oct 16$18.50$21.80$20.15$14.14 07/24$7.90–$24.30$18.50--
$290.00Nov 20$24.50$27.00$25.75$19.40 07/28$11.95–$29.45$24.50--
$290.00Jan 15$29.00$32.40$30.70$23.40 07/27$15.70–$34.65$29.00--
$290.00Mar 19$35.00$38.20$36.60$27.92 07/16$20.35–$40.25$35.00--
$300.00Aug 21$4.80$7.80$6.30$6.00 07/31$2.03–$9.40$6.00--
$300.00Sep 18$9.90$13.00$11.45$10.88 07/31$3.68–$14.95$10.88--
$300.00Jan 15$24.30$27.50$25.90$19.80 07/28$12.60–$29.30$24.30--
$300.00Mar 19$29.90$33.50$31.70$17.00 06/29$17.10–$35.30$29.90--
$280.00Aug 21$16.40$19.00$17.70$13.80 07/30$5.20–$22.70$16.40--
$280.00Sep 18$20.40$23.50$21.95$8.90 07/23$8.15–$26.85$20.40--
$280.00Nov 20$29.00$32.80$30.90$11.70 06/22$15.25–$35.30$29.00--
$280.00Dec 18$31.80$35.00$33.40$25.42 07/16$17.45–$37.90$31.80--
$280.00Jan 15$34.40$37.60$36.00$34.30 07/31$19.45–$40.35$34.40--
$280.00Mar 19$40.20$43.30$41.75$18.20 06/23$24.05–$45.90$40.20--
$310.00Aug 21$1.80$4.90$3.35$2.87 07/31$1.70–$5.35$2.871.6K
$310.00Sep 18$6.70$8.80$7.75$6.10 07/31$2.55–$10.45$6.70--
$310.00Oct 16$9.90$13.20$11.55$12.52 07/29$4.25–$14.30$11.55--
$310.00Nov 20$15.00$18.10$16.55$6.10 06/23$6.95–$19.70$15.00--
$310.00Dec 18$17.20$20.50$18.85$7.10 06/23$8.65–$22.25$17.20--
$310.00Jan 15$20.20$23.00$21.60$15.70 07/16$10.00–$24.95$20.20--
$310.00Mar 19$25.90$29.40$27.65$21.80 06/15$14.30–$30.75$25.90--
$270.00Aug 21$24.80$27.30$26.05$20.93 07/30$8.30–$31.55$24.80--
$270.00Sep 18$27.90$30.80$29.35$16.20 07/14$11.65–$34.45$27.90--
$270.00Nov 20$35.50$39.00$37.25$19.80 07/22$19.30–$42.00$35.50--
$270.00Jan 15$40.50$43.60$42.05$21.60 07/02$23.50–$46.80$40.50--
$270.00Mar 19$46.40$48.50$47.45$43.65 07/29$28.35–$52.35$46.40--
$320.00Aug 21$1.10$2.60$1.85$2.20 07/31$1.27–$2.93$1.85--
$320.00Sep 18$3.50$6.20$4.85$4.84 07/31$1.80–$7.15$4.841.3K
$320.00Oct 16$7.00$10.30$8.65$7.60 07/31$2.98–$11.05$7.60--
$320.00Nov 20$11.60$14.70$13.15$5.50 07/23$5.30–$15.75$11.60--
$320.00Dec 18$13.70$17.00$15.35$9.17 07/10$6.70–$18.30$13.70--
$320.00Jan 15$16.00$19.50$17.75$12.19 07/13$8.35–$20.90$16.00--
$320.00Mar 19$22.00$25.50$23.75$16.20 07/13$11.90–$26.60$22.00--
$260.00Aug 21$33.90$36.50$35.20$22.30 07/28$13.00–$41.00$33.90--
$260.00Sep 18$35.80$38.90$37.35$21.50 07/24$16.45–$42.95$35.80--
$260.00Nov 20$42.60$46.00$44.30$35.39 07/20$24.05–$49.30$42.60--
$260.00Dec 18$44.60$48.00$46.30$23.70 07/06$26.20–$51.15$44.60--
$260.00Jan 15$47.30$50.20$48.75$46.80 07/31$28.00–$53.75$47.30--
$260.00Mar 19$52.20$55.20$53.70$38.30 07/24$32.80–$58.75$52.20--
$330.00Aug 21$0.00$2.10$1.05$1.40 07/23$0.70–$1.98$1.05--
$330.00Sep 18$1.95$4.90$3.43$2.30 07/28$1.35–$5.00$2.30--
$330.00Oct 16$4.40$7.90$6.15$3.84 07/24$2.45–$8.05$4.40--
$330.00Nov 20$8.70$11.80$10.25$3.90 06/23$3.83–$12.45$8.70--
$330.00Dec 18$10.70$14.30$12.50$7.32 07/10$5.15–$14.90$10.70--
$330.00Jan 15$13.00$16.40$14.70$7.10 07/22$6.50–$17.35$13.00--
$330.00Mar 19$18.50$22.00$20.25$9.40 06/29$9.80–$22.80$18.50--
$250.00Aug 21$43.30$46.20$44.75$26.50 07/24$18.95–$50.60$43.30--
$250.00Sep 18$45.00$47.70$46.35$20.45 07/06$22.00–$52.05$45.00--
$250.00Dec 18$52.10$55.30$53.70$25.39 06/23$31.45–$58.95$52.10--
$250.00Jan 15$54.60$57.40$56.00$29.95 07/06$33.50–$61.20$54.60--
$250.00Mar 19$58.80$61.90$60.35$50.72 07/24$37.95–$65.40$58.80--
$340.00Sep 18$1.65$3.10$2.38$1.40 07/31$1.55–$3.05$1.65--
$340.00Nov 20$6.90$9.90$8.40$4.80 07/07$3.33–$10.05$6.90--
$340.00Dec 18$8.40$11.90$10.15$3.50 06/25$4.05–$12.05$8.40--
$340.00Jan 15$10.20$13.30$11.75$4.30 06/23$5.05–$14.30$10.20--
$340.00Mar 19$15.40$18.60$17.00$7.80 06/29$8.10–$19.50$15.40--
$240.00Aug 21$52.40$56.00$54.20$34.50 07/24$26.00–$60.40$52.40--
$240.00Sep 18$53.80$56.90$55.35$35.60 07/13$28.85–$61.40$53.80--
$240.00Nov 20$58.30$62.00$60.15$51.00 07/27$35.55–$65.95$58.30--
$240.00Jan 15$62.10$65.10$63.60$45.46 07/10$39.55–$68.80$62.10--
$240.00Mar 19$65.80$69.30$67.55$48.50 07/10$43.60–$72.80$65.80--
$350.00Sep 18$0.55$3.50$2.03$1.20 07/28$1.43–$2.65$1.20--
$350.00Nov 20$4.90$8.30$6.60$4.17 07/28$2.70–$7.95$4.90--
$350.00Dec 18$6.30$9.80$8.05$6.70 07/29$3.00–$9.75$6.70--
$350.00Jan 15$8.10$11.30$9.70$15.10 06/05$4.28–$11.65$9.70--
$350.00Mar 19$12.60$15.80$14.20$6.85 07/02$6.60–$16.70$12.60--
$230.00Aug 21$62.40$65.90$64.15$41.30 07/15$34.20–$70.25$62.40--
$230.00Nov 20$67.20$70.90$69.05$54.98 07/17$42.50–$74.80$67.20--
$230.00Jan 15$70.50$73.30$71.90$52.60 07/08$46.05–$77.45$70.50--
$230.00Mar 19$73.60$76.80$75.20$59.75 07/16$49.95–$80.65$73.60--
$360.00Aug 21$0.00$2.50$1.25$1.06 07/23$0.98–$1.50$1.06--
$360.00Sep 18$0.55$3.20$1.88$0.80 07/28$1.35–$2.23$0.80--
$360.00Nov 20$3.90$6.70$5.30$3.30 07/30$2.68–$6.60$3.90--
$360.00Dec 18$4.40$8.10$6.25$2.10 06/25$2.60–$7.75$4.40--
$360.00Jan 15$6.20$9.60$7.90$2.60 06/25$3.35–$9.55$6.20--
$360.00Mar 19$10.30$13.60$11.95$4.20 06/24$5.25–$14.00$10.30--
$220.00Aug 21$72.50$75.80$74.15$57.30 07/17$42.90–$80.10$72.50--
$220.00Nov 20$76.30$80.00$78.15$63.15 07/17$49.80–$83.60$76.30--
$220.00Jan 15$78.90$81.90$80.40$59.12 07/09$53.20–$86.05$78.90--
$370.00Sep 18$0.00$2.90$1.45$5.00 06/04$1.27–$1.75$1.45--
$370.00Nov 20$2.10$6.00$4.05$2.82 07/28$1.75–$4.72$2.82--
$370.00Dec 18$3.10$6.70$4.90$4.29 07/29$2.13–$6.45$4.29--
$210.00Nov 20$85.30$89.00$87.15$77.75 07/30$58.05–$93.00$85.30--
$380.00Sep 18$0.00$3.00$1.50$0.40 07/16$1.23–$1.50$0.40--
$380.00Nov 20$1.15$4.90$3.03$1.90 07/30$1.70–$4.08$1.90--
$380.00Dec 18$2.20$5.90$4.05$6.65 06/08$1.85–$4.70$4.05--
$380.00Jan 15$3.80$6.80$5.30$5.12 06/15$2.17–$6.20$5.12--
$380.00Mar 19$6.80$10.20$8.50$2.70 06/24$3.70–$9.95$6.80--
$390.00Sep 18$0.00$2.80$1.40$1.35 06/09$1.20–$1.70$1.35--
$390.00Nov 20$0.60$4.20$2.40$1.40 07/30$1.55–$3.00$1.40--
$390.00Jan 15$2.45$6.00$4.22$6.00 06/11$1.90–$5.15$4.22--
$390.00Mar 19$5.40$8.80$7.10$2.75 07/24$3.00–$8.65$5.40--
$400.00Sep 18$0.00$2.65$1.33$1.55 06/08$1.18–$1.58$1.33--
$400.00Nov 20$0.10$3.80$1.95$2.01 06/15$1.40–$2.70$1.95--
$400.00Dec 18$0.60$4.80$2.70$1.70 07/13$1.50–$3.13$1.70--
$400.00Jan 15$1.60$4.90$3.25$5.00 06/11$1.75–$4.43$3.25--
$400.00Mar 19$4.10$7.90$6.00$2.25 07/24$2.55–$7.30$4.10--
$185.00Mar 19$112.00$115.40$113.70$97.80 07/16$83.90–$119.70$112.00--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$5.10$8.10$6.60$8.10 07/31$5.45–$31.85$6.60--
$290.00Sep 18$10.70$12.00$11.35$14.70 07/29$9.75–$33.75$11.359
$290.00Oct 16$12.80$16.20$14.50$23.80 07/24$12.95–$35.40$14.50--
$290.00Nov 20$17.50$21.00$19.25$25.60 07/28$17.25–$38.20$19.25--
$290.00Jan 15$21.10$24.50$22.80$32.30 07/16$20.80–$40.70$22.80--
$300.00Aug 21$10.60$13.40$12.00$18.50 07/31$9.95–$40.45$12.00--
$300.00Sep 18$15.00$17.40$16.20$31.20 07/17$14.10–$41.85$16.20--
$300.00Jan 15$26.30$29.50$27.90$38.90 07/16$25.75–$47.70$27.90--
$280.00Aug 21$2.80$3.90$3.35$6.75 07/30$3.00–$23.90$3.35--
$280.00Sep 18$6.30$7.70$7.00$14.20 07/24$6.30–$26.10$7.0032
$280.00Oct 16$8.60$12.20$10.40$19.90 07/16$9.35–$28.20$10.40--
$280.00Nov 20$12.80$16.50$14.65$19.80 06/05$13.45–$31.40$14.65--
$280.00Jan 15$16.70$20.00$18.35$19.99 07/31$16.85–$34.20$18.35--
$310.00Aug 21$17.90$20.40$19.15$26.60 06/04$15.65–$49.65$19.15--
$310.00Sep 18$21.60$23.80$22.70$58.50 06/25$19.90–$50.50$22.70--
$310.00Dec 18$30.30$33.90$32.10$42.60 07/20$29.40–$54.60$32.10--
$310.00Jan 15$32.00$34.50$33.25$37.20 07/30$30.90–$55.55$33.25--
$310.00Mar 19$36.30$39.90$38.10$40.60 06/05$35.50–$57.95$38.10--
$270.00Aug 21$0.50$2.80$1.65$3.57 07/30$1.65–$16.85$1.65--
$270.00Sep 18$3.90$5.50$4.70$11.20 07/27$4.22–$19.65$4.709
$270.00Nov 20$9.10$12.90$11.00$24.80 07/22$10.40–$25.40$11.00--
$270.00Jan 15$12.50$16.10$14.30$16.07 07/31$13.30–$28.40$14.30--
$320.00Sep 18$28.90$32.00$30.45$67.90 06/25$26.40–$59.75$30.45--
$320.00Jan 15$38.40$41.30$39.85$43.60 07/30$36.85–$63.55$39.85--
$260.00Aug 21$0.50$1.70$1.10$2.33 07/31$1.10–$11.20$1.10--
$260.00Sep 18$2.30$3.00$2.65$5.13 07/31$2.65–$14.30$2.6569
$260.00Oct 16$3.50$6.80$5.15$7.55 07/31$4.40–$16.75$5.15--
$260.00Nov 20$6.20$10.20$8.20$14.30 06/09$7.25–$20.25$8.20--
$260.00Jan 15$9.70$12.60$11.15$19.83 06/15$10.65–$22.85$11.15--
$260.00Mar 19$13.30$16.90$15.10$20.67 06/09$14.60–$26.75$15.10--
$330.00Mar 19$49.20$52.20$50.70$59.74 06/10$47.50–$73.90$50.70--
$250.00Aug 21$0.00$2.60$1.30$0.98 07/31$0.80–$7.30$0.98--
$250.00Sep 18$0.90$1.90$1.40$2.60 07/29$1.40–$9.85$1.40--
$250.00Nov 20$4.70$7.90$6.30$12.50 07/13$5.30–$15.80$6.30--
$250.00Dec 18$5.80$8.90$7.35$12.60 07/17$7.25–$17.40$7.35--
$340.00Dec 18$51.70$54.90$53.30$88.40 06/25$49.25–$80.60$53.30--
$340.00Jan 15$52.80$55.50$54.15$88.70 06/25$50.45–$80.95$54.15--
$240.00Aug 21$0.00$0.85$0.43$0.47 07/29$0.43–$4.33$0.43--
$240.00Sep 18$0.15$1.25$0.70$1.90 07/31$0.70–$6.50$0.70--
$240.00Nov 20$3.80$6.10$4.95$8.72 06/09$4.50–$11.90$4.95--
$240.00Jan 15$5.40$7.80$6.60$15.04 07/23$6.15–$14.65$6.60--
$350.00Mar 19$63.50$66.60$65.05$74.54 06/10$61.40–$91.25$65.05--
$230.00Aug 21$0.00$2.45$1.23$0.43 07/31$0.48–$2.95$0.43--
$230.00Sep 18$0.00$2.85$1.43$1.50 07/28$0.75–$4.15$1.43--
$230.00Nov 20$1.60$5.20$3.40$8.40 07/22$3.10–$8.80$3.40--
$220.00Aug 21$0.00$2.30$1.15$0.27 07/29$0.45–$2.40$0.27--
$220.00Sep 18$0.00$2.60$1.30$1.00 07/28$1.30–$2.80$1.00--
$220.00Nov 20$1.10$4.10$2.60$4.00 07/20$2.45–$6.30$2.60--
$220.00Dec 18$1.70$4.40$3.05$6.26 06/08$2.63–$7.55$3.05--
$210.00Aug 21$0.00$2.25$1.13$0.10 07/29$0.80–$1.65$0.10--
$210.00Sep 18$0.00$2.45$1.23$1.60 07/23$1.23–$2.38$1.23--
$210.00Nov 20$0.20$3.70$1.95$3.03 07/20$1.93–$4.58$1.95--
$210.00Dec 18$0.95$4.50$2.73$7.30 06/22$2.25–$5.55$2.73--
$380.00Sep 18$85.10$88.70$86.90$106.50 07/21$81.10–$118.60$86.90--
$200.00Aug 21$0.00$2.20$1.10$0.40 07/24$0.05–$1.13$0.40--
$200.00Sep 18$0.00$2.35$1.18$0.25 07/29$1.05–$1.70$0.25--
$200.00Nov 20$0.90$3.40$2.15$1.70 07/29$1.75–$3.45$1.70--
$200.00Dec 18$0.00$3.80$1.90$5.02 06/22$1.78–$4.13$1.90--
$200.00Mar 19$1.55$5.50$3.53$6.40 06/15$3.35–$6.75$3.53--
$195.00Aug 21$0.00$2.20$1.10$0.45 07/15$1.05–$1.48$0.45--
$195.00Sep 18$0.00$2.30$1.15$1.00 07/15$0.93–$1.65$1.00--
$195.00Jan 15$0.60$3.70$2.15$2.29 07/30$1.78–$4.00$2.15--
$190.00Oct 16$0.00$1.80$0.90$1.15 07/15$0.80–$1.70$0.90--
$190.00Jan 15$0.35$3.50$1.93$2.55 07/24$1.30–$3.40$1.93--
$400.00Dec 18$105.40$109.20$107.30$126.50 07/21$101.75–$138.75$107.30--
$185.00Aug 21$0.00$2.15$1.08$0.20 07/21$1.08–$2.40$0.20--
$185.00Oct 16$0.00$2.30$1.15$0.45 07/31$0.55–$1.65$0.45--
$185.00Jan 15$0.00$3.40$1.70$2.25 07/24$1.65–$2.90$1.70--
$180.00Jan 15$0.00$3.30$1.65$2.45 07/14$1.65–$2.50$1.65--
$180.00Mar 19$0.75$3.70$2.23$2.45 07/31$1.78–$3.60$2.23--
$410.00Mar 19$115.90$118.70$117.30$120.30 07/31$112.15–$148.60$117.30--
$175.00Aug 21$0.00$2.15$1.08$0.30 07/23$0.88–$1.80$0.30--
$175.00Dec 18$0.00$2.75$1.38$2.54 06/23$1.38–$2.03$1.38--
$175.00Jan 15$0.00$3.20$1.60$2.50 07/06$1.22–$2.23$1.60--
$170.00Nov 20$0.00$2.65$1.33$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$0.20$3.40$1.80$2.70 07/14$1.65–$2.65$1.80--
$420.00Mar 19$125.60$128.40$127.00$129.90 07/31$121.60–$158.60$127.00--
$165.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.58–$1.20$0.05--
$165.00Jan 15$0.00$3.10$1.55$1.85 07/06$0.85–$1.90$1.55--
$165.00Mar 19$0.00$3.30$1.65$2.25 07/24$1.60–$2.90$1.65--
$160.00Mar 19$0.00$3.10$1.55$1.90 07/24$1.55–$2.15$1.55--
$155.00Dec 18$0.00$2.35$1.18$0.60 07/28$0.48–$1.60$0.60--
$155.00Mar 19$0.00$2.95$1.48$2.10 07/02$1.48–$2.13$1.48--
$150.00Dec 18$0.00$2.30$1.15$0.50 07/27$0.43–$1.58$0.50--
$130.00Aug 21$0.00$2.15$1.08$0.14 07/29$0.10–$1.18$0.14--
$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 1,688
Total Puts 171
Put/Call Ratio 0.10
Net Difference 1,517

Prior's Put/Call Breakdown

Total Calls 91
Total Puts 44
Put/Call Ratio 0.48
Net Difference 47

Prior 7-Day Put/Call Summary

Total Calls 1,248
Total Puts 2,711
Average Put/Call Ratio 2.22
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