Tour v494
VRSN
VERISIGN INC
$294.56 +0.69%
$291.92 (-0.90%)🌙
as of 08/07 07:19 PM
(8/6 19:21) ◀
|
Friday, August 7, 2026 (7:19pm)
January 2026
|
▶ (8/10 19:19)
◀ 8/7 19:19 ▶

Option Volume

Detail
ℹ
Current (08/07) 101
Calls: 86 (85%)
Puts: 15 (15%)
Prior (08/06) 69
Calls: 51 (74%)
Puts: 18 (26%)
Current vs Prior +46.38%
Calls: +68.63% (Calls)
Puts: -16.67% (Puts)
Prior 7-Day Total 4,848
Calls: 2,194 (45%)
Puts: 2,654 (55%)
Prior 7-Day Average 692
Calls: 313 (45%)
Puts: 379 (55%)
Current vs Prior 7-Day Avg -85.42%
Calls: -72.56%
Puts: -96.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $125.2K
Calls: $119.4K (95%)
Puts: $5.7K (5%)
Prior (08/06) $39.6K
Calls: $29.2K (74%)
Puts: $10.4K (26%)
Current vs Prior +216.25%
Calls: +309.00%
Puts: -44.68%
Prior 7-Day Total $2.81M
Calls: $1.78M (63%)
Puts: $1.03M (37%)
Prior 7-Day Average $401.7K
Calls: $254.7K (63%)
Puts: $146.9K (37%)
Current vs Prior 7-Day Avg -68.84%
Calls: -53.12%
Puts: -96.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.17
Prior (08/06) 0.35
Current vs Prior -50.58%
Prior 7-Day Average 2.15
Current vs Prior 7-Day Avg -91.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 6,563
Calls: 5,564 (85%)
Puts: 999 (15%)
Prior (08/06) 1,813
Calls: 1,723 (95%)
Puts: 90 (5%)
Current vs Prior +262.00%
Prior 7-Day Total 21,910
Calls: 15,454 (71%)
Puts: 6,456 (29%)
Prior 7-Day Average 3,130
Calls: 2,207 (71%)
Puts: 922 (29%)
Current vs Prior 7-Day Avg +109.68%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.01% | 10.24%7.01% | 10.24%
Prior 7.61% | 10.63%7.61% | 10.63%
Current vs Prior -7.83% | -3.72%-7.83% | -3.72%
Prior 7-Day Avg 8.39% | 11.47%8.39% | 11.47%
Current vs 7-Day Avg -16.48% | -10.75%-16.48% | -10.75%
Prior 7-Day Eod 7.61% | 10.63%7.61% | 10.63%
Current vs 7-Day Eod -7.83% | -3.72%-7.83% | -3.72%
Sentiment BULLISHBULLISH

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 95% of dollar volume in calls ($119.4K) vs puts ($5.7K). Massive premium surge with dollar volume up 216% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (86 calls vs 15 puts). P/C ratio dropping 51% - 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 3 of results (avg 7.0%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1854.1057.30$55.705.7%10.96--
$260.00Sep 1835.6038.20$36.907.0%20.8923
$270.00Sep 1827.1029.40$28.258.1%20.81114
PUTS (0)
No puts meet the criteria

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 0.79, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 1854.1057.30$55.705.7%10.96--
$260.00Sep 1835.6038.20$36.907.0%20.8923
$270.00Sep 1827.1029.40$28.258.1%20.81114
$280.00Aug 2115.4018.70$17.0519.4%10.78216
$280.00Sep 1819.3022.90$21.1017.1%170.71--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 91, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 188.1011.80$9.9537.2%180.45--
$280.00Sep 1819.3022.90$21.1017.1%170.71--
$290.00Aug 218.0011.40$9.7035.1%140.591.9K
$310.00Aug 211.104.20$2.65117.0%140.231.6K
$300.00Aug 213.706.80$5.2559.0%70.39211
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 181.654.90$3.2899.1%90.19--
$280.00Sep 184.207.10$5.6551.3%40.29138
$280.00Aug 211.204.10$2.65109.4%20.23861

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 13.8%, max 14.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1834.0%29.6%14.9%18216
$300.00Aug 21Sep 1834.7%31.1%11.7%25211
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1834.0%29.6%14.9%6999

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 3.22, avg 2.03)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$2.60$7.40$2.602.85$302.60
$290.00$300.00Aug 21$4.45$5.55$4.451.25$294.45
$280.00$300.00Sep 18$11.15$8.85$11.150.79$291.15
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$270.00Sep 18$2.37$7.63$2.373.22$277.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 15.67, avg 3.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$260.00Sep 18$18.80$18.80$1.2015.67$258.80
$260.00$270.00Sep 18$8.65$8.65$1.356.41$268.65
$280.00$290.00Aug 21$7.35$7.35$2.652.77$287.35
$270.00$280.00Sep 18$7.15$7.15$2.852.51$277.15
$280.00$300.00Sep 18$11.15$11.15$8.851.26$291.15
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Sep 18$2.37$2.37$7.630.31$277.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.92, cheapest $3.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$4.0534.0%29.6%
$300.00Aug 21Sep 18$4.7034.7%31.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$3.0034.0%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.69% of stock, avg 8.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$17.05$2.65$19.70$260.30$299.706.69%
$280.00Sep 18$21.10$5.65$26.75$253.25$306.759.08%
$270.00Sep 18$28.25$3.28$31.53$238.47$301.5310.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.80% of stock, avg 3.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$280.00Aug 21$2.65$2.65$5.30$274.70$315.30
$300.00$280.00Aug 21$5.25$2.65$7.90$272.10$307.90
$300.00$270.00Sep 18$9.95$3.28$13.23$256.77$313.23
$300.00$280.00Sep 18$9.95$5.65$15.60$264.40$315.60

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.67, cheapest $1.50)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Sep 18$1.50$8.505.67
$290.00$300.00$310.00Aug 21$1.85$8.154.41
$280.00$290.00$300.00Aug 21$2.90$7.102.45
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. 6 found (best net $-0.05, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.05$9.95
$290.00$300.001:2Aug 21-$0.80$9.20
$280.00$290.001:2Aug 21-$2.35$7.65
$240.00$260.001:2Sep 18-$18.10$1.90
$280.00$300.001:2Sep 18$1.20$18.80
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Sep 18-$0.91$9.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.75%, avg 1.46%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Sep 18$8.100.451.9%2.75%4.60%18--
$300.00Aug 21$3.700.391.9%1.26%3.10%7211
$310.00Aug 21$1.100.235.2%0.37%5.62%141.6K

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 $260.00 09-18 call last traded $21.50 on 07/24 (now $35.60/$38.20) — try a limit near $35.60. Also watch the $270.00 09-18 call last traded $16.20 on 07/14 (now $27.10/$29.40) — try a limit near $27.10; the $280.00 08-21 call last traded $13.80 on 07/30 (now $15.40/$18.70) — try a limit near $15.40. Most tradeable put: the $280.00 09-18 put last traded $14.20 on 07/24 (now $4.20/$7.10) — try a limit near $5.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$8.00$11.40$9.70$10.78 07/31$3.25–$15.05$9.701.9K
$290.00Sep 18$13.20$16.70$14.95$15.74 07/31$5.55–$20.10$14.95--
$290.00Oct 16$17.80$21.50$19.65$14.14 07/24$7.90–$24.30$17.80--
$290.00Nov 20$23.40$27.00$25.20$19.40 07/28$11.95–$29.45$23.40--
$290.00Jan 15$29.10$31.50$30.30$23.40 07/27$15.70–$34.65$29.10--
$290.00Mar 19$34.50$38.10$36.30$27.92 07/16$20.35–$40.25$34.50--
$300.00Aug 21$3.70$6.80$5.25$6.00 07/31$2.03–$9.40$5.25211
$300.00Sep 18$8.10$11.80$9.95$10.88 07/31$3.68–$14.95$9.95--
$300.00Jan 15$23.70$26.50$25.10$19.80 07/28$12.60–$29.30$23.70--
$300.00Mar 19$30.30$33.10$31.70$17.00 06/29$17.10–$35.30$30.30--
$280.00Aug 21$15.40$18.70$17.05$13.80 07/30$5.20–$22.70$15.40216
$280.00Sep 18$19.30$22.90$21.10$8.90 07/23$8.15–$26.85$19.30--
$280.00Nov 20$29.10$32.50$30.80$11.70 06/22$15.25–$35.30$29.10--
$280.00Dec 18$31.90$35.00$33.45$25.42 07/16$17.45–$37.90$31.90--
$280.00Jan 15$34.20$37.30$35.75$34.30 07/31$19.45–$40.35$34.30--
$280.00Mar 19$39.80$43.50$41.65$18.20 06/23$24.05–$45.90$39.80--
$310.00Aug 21$1.10$4.20$2.65$2.87 07/31$1.70–$5.35$2.651.6K
$310.00Sep 18$4.50$7.90$6.20$6.10 07/31$2.55–$10.45$6.10--
$310.00Oct 16$9.60$12.90$11.25$12.52 07/29$4.25–$14.30$11.25--
$310.00Nov 20$14.50$18.00$16.25$6.10 06/23$6.95–$19.70$14.50--
$310.00Dec 18$17.20$20.50$18.85$7.10 06/23$8.65–$22.25$17.20--
$310.00Jan 15$19.80$22.50$21.15$15.70 07/16$10.00–$24.95$19.80--
$310.00Mar 19$25.40$29.00$27.20$21.80 06/15$14.30–$30.75$25.40--
$270.00Aug 21$24.60$26.60$25.60$20.93 07/30$8.30–$31.55$24.60--
$270.00Sep 18$27.10$29.40$28.25$16.20 07/14$11.65–$34.45$27.10114
$270.00Nov 20$35.70$39.00$37.35$19.80 07/22$19.30–$42.00$35.70--
$270.00Jan 15$40.50$43.50$42.00$21.60 07/02$23.50–$46.80$40.50--
$270.00Mar 19$45.50$49.20$47.35$43.65 07/29$28.35–$52.35$45.50--
$320.00Aug 21$0.10$2.00$1.05$2.20 07/31$0.95–$2.93$1.05--
$320.00Sep 18$2.65$4.50$3.58$4.84 07/31$1.80–$7.15$3.58--
$320.00Oct 16$6.60$9.20$7.90$7.60 07/31$2.98–$11.05$7.60--
$320.00Nov 20$11.20$14.50$12.85$5.50 07/23$5.30–$15.75$11.20--
$320.00Dec 18$13.60$17.00$15.30$9.17 07/10$6.70–$18.30$13.60--
$320.00Jan 15$16.10$19.00$17.55$12.19 07/13$8.35–$20.90$16.10--
$320.00Mar 19$21.50$25.00$23.25$16.20 07/13$11.90–$26.60$21.50--
$260.00Aug 21$33.80$37.00$35.40$22.30 07/28$13.00–$41.00$33.80--
$260.00Sep 18$35.60$38.20$36.90$21.50 07/24$16.45–$42.95$35.6023
$260.00Nov 20$42.70$46.00$44.35$35.39 07/20$24.05–$49.30$42.70--
$260.00Dec 18$44.80$47.50$46.15$23.70 07/06$26.20–$51.15$44.80--
$260.00Jan 15$47.10$50.50$48.80$46.80 07/31$28.00–$53.75$47.10--
$260.00Mar 19$51.70$55.30$53.50$38.30 07/24$32.80–$58.75$51.70--
$330.00Aug 21$0.00$2.10$1.05$1.40 07/23$0.70–$1.85$1.05--
$330.00Sep 18$1.30$4.40$2.85$2.30 07/28$1.35–$5.00$2.30--
$330.00Oct 16$3.70$7.20$5.45$3.84 07/24$2.45–$8.05$3.841.5K
$330.00Nov 20$8.30$11.50$9.90$3.90 06/23$3.83–$12.45$8.30--
$330.00Dec 18$10.40$14.00$12.20$7.32 07/10$5.15–$14.90$10.40--
$330.00Jan 15$12.80$16.00$14.40$7.10 07/22$6.50–$17.35$12.80--
$330.00Mar 19$18.20$21.50$19.85$9.40 06/29$9.80–$22.80$18.20--
$250.00Aug 21$43.50$46.80$45.15$26.50 07/24$18.95–$50.60$43.50--
$250.00Sep 18$44.40$48.00$46.20$20.45 07/06$22.00–$52.05$44.40--
$250.00Dec 18$52.20$55.00$53.60$25.39 06/23$31.45–$58.95$52.20--
$250.00Jan 15$54.40$58.00$56.20$29.95 07/06$33.50–$61.20$54.40--
$250.00Mar 19$58.60$62.30$60.45$50.72 07/24$37.95–$65.40$58.60--
$340.00Sep 18$1.00$3.60$2.30$1.40 07/31$1.55–$3.05$1.40--
$340.00Nov 20$6.30$9.50$7.90$4.80 07/07$3.33–$10.05$6.30--
$340.00Dec 18$8.30$11.50$9.90$3.50 06/25$4.05–$12.05$8.30--
$340.00Jan 15$10.10$12.50$11.30$4.30 06/23$5.05–$14.30$10.10--
$340.00Mar 19$14.90$18.50$16.70$7.80 06/29$8.10–$19.50$14.90--
$240.00Aug 21$53.50$56.70$55.10$34.50 07/24$26.00–$60.40$53.50--
$240.00Sep 18$54.10$57.30$55.70$35.60 07/13$28.85–$61.40$54.10--
$240.00Nov 20$58.90$62.00$60.45$51.00 07/27$35.55–$65.95$58.90--
$240.00Jan 15$62.10$65.50$63.80$45.46 07/10$39.55–$68.80$62.10--
$240.00Mar 19$65.90$69.60$67.75$48.50 07/10$43.60–$72.80$65.90--
$350.00Sep 18$0.00$3.30$1.65$1.20 07/28$1.43–$2.65$1.20--
$350.00Nov 20$4.50$8.00$6.25$4.17 07/28$2.70–$7.95$4.50--
$350.00Dec 18$6.20$9.50$7.85$6.70 07/29$3.00–$9.75$6.70--
$350.00Jan 15$7.70$10.50$9.10$15.10 06/05$4.28–$11.65$9.10--
$350.00Mar 19$12.30$16.00$14.15$6.85 07/02$6.60–$16.70$12.30--
$230.00Aug 21$63.10$66.70$64.90$41.30 07/15$34.20–$70.25$63.10--
$230.00Nov 20$67.90$71.50$69.70$54.98 07/17$42.50–$74.80$67.90--
$230.00Jan 15$70.50$74.00$72.25$52.60 07/08$46.05–$77.45$70.50--
$230.00Mar 19$73.50$77.30$75.40$59.75 07/16$49.95–$80.65$73.50--
$360.00Aug 21$0.00$2.25$1.13$1.06 07/23$0.98–$1.50$1.06--
$360.00Sep 18$0.00$2.90$1.45$0.80 07/28$1.35–$2.23$0.80--
$360.00Nov 20$3.60$6.10$4.85$3.30 07/30$2.68–$6.60$3.60--
$360.00Dec 18$4.60$8.00$6.30$2.10 06/25$2.60–$7.75$4.60--
$360.00Jan 15$6.10$9.00$7.55$2.60 06/25$3.35–$9.55$6.10--
$360.00Mar 19$10.00$13.80$11.90$4.20 06/24$5.25–$14.00$10.00--
$220.00Aug 21$73.40$76.60$75.00$57.30 07/17$42.90–$80.10$73.40--
$220.00Nov 20$77.00$80.50$78.75$63.15 07/17$49.80–$83.60$77.00--
$220.00Jan 15$79.10$82.50$80.80$59.12 07/09$53.20–$86.05$79.10--
$370.00Sep 18$0.00$2.65$1.33$5.00 06/04$1.27–$1.75$1.33--
$370.00Nov 20$2.00$5.50$3.75$2.82 07/28$1.75–$4.72$2.82--
$370.00Dec 18$3.40$6.70$5.05$4.29 07/29$2.13–$6.45$4.29--
$210.00Nov 20$86.20$90.00$88.10$77.75 07/30$58.05–$93.00$86.20--
$380.00Sep 18$0.00$2.50$1.25$0.40 07/16$1.08–$1.50$0.40--
$380.00Nov 20$1.80$4.90$3.35$1.90 07/30$1.70–$4.08$1.90--
$380.00Dec 18$2.20$6.00$4.10$6.65 06/08$1.85–$4.70$4.10--
$380.00Jan 15$3.30$6.70$5.00$5.12 06/15$2.17–$6.20$5.00--
$380.00Mar 19$6.50$10.40$8.45$2.70 06/24$3.70–$9.95$6.50--
$390.00Sep 18$0.00$2.45$1.23$1.35 06/09$1.20–$1.70$1.23--
$390.00Nov 20$0.60$4.20$2.40$1.40 07/30$1.55–$3.00$1.40--
$390.00Jan 15$2.40$5.90$4.15$6.00 06/11$1.90–$5.15$4.15--
$390.00Mar 19$5.30$8.90$7.10$2.75 07/24$3.00–$8.65$5.30--
$400.00Sep 18$0.00$2.35$1.18$1.55 06/08$1.18–$1.58$1.18--
$400.00Nov 20$0.10$4.00$2.05$2.01 06/15$1.40–$2.70$2.01--
$400.00Dec 18$1.00$4.40$2.70$1.70 07/13$1.50–$3.13$1.70--
$400.00Jan 15$1.60$5.00$3.30$5.00 06/11$1.75–$4.43$3.30--
$400.00Mar 19$4.10$7.90$6.00$2.25 07/24$2.55–$7.30$4.10--
$185.00Mar 19$112.60$116.20$114.40$97.80 07/16$83.90–$119.70$112.60--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$4.10$7.20$5.65$8.10 07/31$5.45–$31.85$5.65--
$290.00Sep 18$8.00$10.30$9.15$14.70 07/29$9.15–$33.75$9.15--
$290.00Oct 16$12.10$15.50$13.80$23.80 07/24$12.95–$35.40$13.80--
$290.00Nov 20$16.90$20.00$18.45$25.60 07/28$17.25–$38.20$18.45--
$290.00Jan 15$20.90$24.00$22.45$32.30 07/16$20.80–$40.70$22.45--
$300.00Aug 21$9.30$12.60$10.95$18.50 07/31$9.95–$40.45$10.95--
$300.00Sep 18$13.70$16.70$15.20$31.20 07/17$14.10–$41.85$15.20--
$300.00Jan 15$26.20$28.80$27.50$38.90 07/16$25.75–$47.70$27.50--
$280.00Aug 21$1.20$4.10$2.65$6.75 07/30$2.65–$23.90$2.65861
$280.00Sep 18$4.20$7.10$5.65$14.20 07/24$5.65–$26.10$5.65138
$280.00Oct 16$7.80$11.50$9.65$19.90 07/16$9.35–$28.20$9.65--
$280.00Nov 20$12.30$15.90$14.10$19.80 06/05$13.45–$31.40$14.10--
$280.00Jan 15$16.40$19.50$17.95$19.99 07/31$16.85–$34.20$17.95--
$310.00Aug 21$17.10$19.90$18.50$26.60 06/04$15.65–$49.65$18.50--
$310.00Sep 18$20.00$23.20$21.60$58.50 06/25$19.90–$50.50$21.60--
$310.00Dec 18$29.90$33.00$31.45$42.60 07/20$29.40–$54.60$31.45--
$310.00Jan 15$31.90$34.50$33.20$37.20 07/30$30.90–$55.55$33.20--
$310.00Mar 19$36.10$39.00$37.55$40.60 06/05$35.50–$57.95$37.55--
$270.00Aug 21$0.85$1.20$1.02$3.57 07/30$1.02–$16.85$1.02--
$270.00Sep 18$1.65$4.90$3.28$11.20 07/27$3.28–$19.65$3.28--
$270.00Nov 20$9.00$12.50$10.75$24.80 07/22$10.40–$25.40$10.75--
$270.00Jan 15$12.80$15.90$14.35$16.07 07/31$13.30–$28.40$14.35--
$320.00Sep 18$27.50$30.90$29.20$67.90 06/25$26.40–$59.75$29.20--
$320.00Jan 15$37.70$41.00$39.35$43.60 07/30$36.85–$63.55$39.35--
$260.00Aug 21$0.45$2.80$1.63$2.33 07/31$1.10–$11.20$1.63--
$260.00Sep 18$0.95$2.65$1.80$5.13 07/31$1.80–$14.30$1.80--
$260.00Oct 16$2.65$6.40$4.53$7.55 07/31$4.40–$16.75$4.53--
$260.00Nov 20$6.40$10.00$8.20$14.30 06/09$7.25–$20.25$8.20--
$260.00Jan 15$9.60$13.00$11.30$19.83 06/15$10.65–$22.85$11.30--
$260.00Mar 19$13.10$16.60$14.85$20.67 06/09$14.60–$26.75$14.85--
$330.00Mar 19$48.50$51.80$50.15$59.74 06/10$47.50–$73.90$50.15--
$250.00Aug 21$0.00$2.35$1.18$0.98 07/31$0.80–$7.30$0.98--
$250.00Sep 18$0.90$1.45$1.18$2.60 07/29$1.18–$9.85$1.18--
$250.00Nov 20$3.90$7.50$5.70$12.50 07/13$5.30–$15.80$5.70--
$250.00Dec 18$5.40$8.80$7.10$12.60 07/17$7.10–$17.40$7.10--
$340.00Dec 18$50.80$54.00$52.40$88.40 06/25$49.25–$80.60$52.40--
$340.00Jan 15$52.10$55.00$53.55$88.70 06/25$50.45–$80.95$53.55--
$240.00Aug 21$0.00$0.80$0.40$0.47 07/29$0.40–$4.33$0.40--
$240.00Sep 18$0.10$1.05$0.58$1.90 07/31$0.58–$6.50$0.58--
$240.00Nov 20$2.20$6.00$4.10$8.72 06/09$4.10–$11.90$4.10--
$240.00Jan 15$4.50$8.50$6.50$15.04 07/23$6.15–$14.65$6.50--
$350.00Mar 19$63.00$66.30$64.65$74.54 06/10$61.40–$91.25$64.65--
$230.00Aug 21$0.00$2.25$1.13$0.43 07/31$0.10–$2.95$0.43--
$230.00Sep 18$0.00$2.70$1.35$1.50 07/28$0.75–$4.15$1.35--
$230.00Nov 20$1.10$4.90$3.00$8.40 07/22$3.00–$8.80$3.00--
$220.00Aug 21$0.00$2.20$1.10$0.27 07/29$0.45–$2.15$0.27--
$220.00Sep 18$0.00$2.50$1.25$1.00 07/28$1.25–$2.80$1.00--
$220.00Nov 20$0.30$4.60$2.45$4.00 07/20$2.45–$6.30$2.45--
$220.00Dec 18$1.20$4.60$2.90$6.26 06/08$2.63–$7.55$2.90--
$210.00Aug 21$0.00$2.15$1.08$0.10 07/29$0.80–$1.65$0.10--
$210.00Sep 18$0.00$2.40$1.20$1.60 07/23$1.20–$2.38$1.20--
$210.00Nov 20$0.30$3.90$2.10$3.03 07/20$1.88–$4.58$2.10--
$210.00Dec 18$0.80$4.40$2.60$7.30 06/22$2.25–$5.55$2.60--
$380.00Sep 18$84.30$87.70$86.00$106.50 07/21$81.10–$118.60$86.00--
$200.00Aug 21$0.00$2.15$1.08$0.40 07/24$0.05–$1.13$0.40--
$200.00Sep 18$0.00$2.30$1.15$0.25 07/29$1.05–$1.70$0.25--
$200.00Nov 20$1.00$3.40$2.20$1.70 07/29$1.75–$3.45$1.70--
$200.00Dec 18$0.75$3.50$2.13$5.02 06/22$1.78–$4.13$2.13--
$200.00Mar 19$1.95$4.90$3.43$6.40 06/15$3.08–$6.75$3.43--
$195.00Aug 21$0.00$2.15$1.08$0.45 07/15$0.88–$1.48$0.45--
$195.00Sep 18$0.00$2.30$1.15$1.00 07/15$0.88–$1.65$1.00--
$195.00Jan 15$0.70$3.70$2.20$2.29 07/30$1.78–$4.00$2.20--
$190.00Oct 16$0.00$2.30$1.15$1.15 07/15$0.80–$1.70$1.15--
$190.00Jan 15$0.45$3.60$2.03$2.55 07/24$1.30–$3.40$2.03--
$400.00Dec 18$104.40$108.30$106.35$126.50 07/21$101.75–$138.75$106.35--
$185.00Aug 21$0.00$2.15$1.08$0.20 07/21$0.88–$2.40$0.20--
$185.00Oct 16$0.00$2.25$1.13$0.45 07/31$0.55–$1.65$0.45--
$185.00Jan 15$0.25$3.50$1.88$2.25 07/24$1.65–$2.90$1.88--
$180.00Jan 15$0.05$3.30$1.67$2.45 07/14$1.55–$2.45$1.67--
$180.00Mar 19$0.80$3.70$2.25$2.45 07/31$1.78–$3.60$2.25--
$410.00Mar 19$114.90$118.50$116.70$120.30 07/31$112.15–$148.60$116.70--
$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$1.38–$2.03$1.48--
$175.00Jan 15$0.00$3.20$1.60$2.50 07/06$1.22–$2.23$1.60--
$170.00Nov 20$0.00$2.50$1.25$1.20 06/15$1.25–$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$0.35$3.40$1.88$2.70 07/14$1.65–$2.65$1.88--
$420.00Mar 19$124.50$128.30$126.40$129.90 07/31$121.60–$158.60$126.40--
$165.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.58–$1.20$0.05--
$165.00Jan 15$0.00$2.90$1.45$1.85 07/06$0.85–$1.90$1.45--
$165.00Mar 19$0.20$2.45$1.33$2.25 07/24$1.33–$2.90$1.33--
$160.00Mar 19$0.00$3.30$1.65$1.90 07/24$1.55–$2.15$1.65--
$155.00Dec 18$0.00$2.55$1.27$0.60 07/28$0.48–$1.60$0.60--
$155.00Mar 19$0.00$3.20$1.60$2.10 07/02$1.48–$2.13$1.60--
$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$0.08–$1.18$0.10--
$125.00Nov 20$0.00$2.15$1.08$0.50 06/05$1.08–$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 86
Total Puts 15
Put/Call Ratio 0.17
Net Difference 71

Prior's Put/Call Breakdown

Total Calls 51
Total Puts 18
Put/Call Ratio 0.35
Net Difference 33

Prior 7-Day Put/Call Summary

Total Calls 2,194
Total Puts 2,654
Average Put/Call Ratio 2.15
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