Tour v509
VRSN
VERISIGN INC
$284.24 -1.01%
(8/13 19:14) ◀
|
Friday, August 14, 2026 (7:13pm)
January 2026
|
▶ (8/17 19:14)
◀ 8/14 19:13 ▶

Option Volume

Detail
ℹ
Current (08/14) 706
Calls: 181 (26%)
Puts: 525 (74%)
Prior (08/13) 45
Calls: 36 (80%)
Puts: 9 (20%)
Current vs Prior +1468.89%
Calls: +402.78% (Calls)
Puts: +5733.33% (Puts)
Prior 7-Day Total 2,737
Calls: 2,074 (76%)
Puts: 663 (24%)
Prior 7-Day Average 391
Calls: 296 (76%)
Puts: 94 (24%)
Current vs Prior 7-Day Avg +80.56%
Calls: -38.91%
Puts: +454.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $309.7K
Calls: $198.9K (64%)
Puts: $110.8K (36%)
Prior (08/13) $31.8K
Calls: $22.1K (70%)
Puts: $9.7K (30%)
Current vs Prior +874.98%
Calls: +800.41%
Puts: +1045.24%
Prior 7-Day Total $1.56M
Calls: $1.38M (88%)
Puts: $180.8K (12%)
Prior 7-Day Average $222.6K
Calls: $196.7K (88%)
Puts: $25.8K (12%)
Current vs Prior 7-Day Avg +39.16%
Calls: +1.10%
Puts: +329.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 2.90
Prior (08/13) 0.25
Current vs Prior +1060.22%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg +176.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 2,526
Calls: 1,404 (56%)
Puts: 1,122 (44%)
Prior (08/13) 2,221
Calls: 2,068 (93%)
Puts: 153 (7%)
Current vs Prior +13.73%
Prior 7-Day Total 23,669
Calls: 19,395 (82%)
Puts: 4,274 (18%)
Prior 7-Day Average 3,381
Calls: 2,770 (82%)
Puts: 610 (18%)
Current vs Prior 7-Day Avg -25.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.38% | 8.95%5.38% | 8.95%
Prior 5.66% | 9.30%5.66% | 9.30%
Current vs Prior -4.88% | -3.71%-4.88% | -3.71%
Prior 7-Day Avg 6.72% | 10.05%6.72% | 10.05%
Current vs 7-Day Avg -19.88% | -10.87%-19.88% | -10.87%
Prior 7-Day Eod 5.66% | 9.30%5.66% | 9.30%
Current vs 7-Day Eod -4.88% | -3.71%-4.88% | -3.71%
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

Moderately bullish flow with 64% call dollar volume ($198.9K). Massive premium surge with dollar volume up 875% vs prior. Unusually high activity with volume up 1469% vs prior - elevated interest. Volume explosion - 81% above 7-day average (706 vs avg 391).

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.65, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Sep 1816.9020.60$18.7519.7%10.74117
$280.00Aug 215.108.90$7.0054.3%30.63231
$280.00Sep 1810.5014.10$12.3029.3%10.59--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 533, top 444)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 210.451.25$0.8594.1%660.13243
$280.00Aug 215.108.90$7.0054.3%30.63231
$290.00Aug 210.854.00$2.42130.2%20.31--
$290.00Sep 185.809.50$7.6548.4%20.43275
$300.00Sep 182.606.00$4.3079.1%20.28286
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 210.001.20$0.60200.0%4440.07672
$280.00Sep 185.808.70$7.2540.0%70.41136
$240.00Aug 210.050.60$0.33166.7%30.03118

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 12.7%, max 17.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1830.8%26.3%17.3%4231
$290.00Aug 21Sep 1831.6%29.2%8.0%4275
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 0.55, avg 14.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$280.00Sep 18$6.45$3.55$6.4574%0.55$276.45
$300.00$320.00Sep 18$2.55$17.45$2.5528%6.84$302.55
$300.00$310.00Aug 21$0.35$9.65$0.3513%27.57$300.35
$280.00$290.00Sep 18$4.65$5.35$4.6559%1.15$284.65
$280.00$290.00Aug 21$4.58$5.42$4.5863%1.18$284.58
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$240.00Aug 21$0.27$19.73$0.278%73.07$259.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.50, avg 0.18)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Sep 18$3.35$3.35$6.6557%0.50$293.35
$290.00$300.00Aug 21$1.57$1.57$8.4369%0.19$291.57
$300.00$310.00Aug 21$0.35$0.35$9.6587%0.04$300.35
$300.00$320.00Sep 18$2.55$2.55$17.4572%0.15$302.55
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$240.00Aug 21$0.27$0.27$19.7392%0.01$259.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.27, cheapest $5.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$5.3030.8%26.3%
$290.00Aug 21Sep 18$5.2331.6%29.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.88% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Sep 18$12.30$7.25$19.55$260.45$299.556.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.39% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$260.00Aug 21$0.50$0.60$1.10$258.90$311.10
$300.00$260.00Aug 21$0.85$0.60$1.45$258.55$301.45
$290.00$260.00Aug 21$2.42$0.60$3.02$256.98$293.02
$320.00$280.00Sep 18$1.75$7.25$9.00$271.00$329.00
$300.00$280.00Sep 18$4.30$7.25$11.55$268.45$311.55
$290.00$280.00Sep 18$7.65$7.25$14.90$265.10$304.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.03, avg credit $1.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/260300/310Aug 21$0.62$19.3880%0.03$259.38$300.62
240/260290/300Aug 21$1.84$18.1661%0.10$258.16$291.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 6.69, cheapest $1.22)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$1.30$8.7030%6.69
$280.00$290.00$300.00Aug 21$3.01$6.9951%2.32
$290.00$300.00$310.00Aug 21$1.22$8.7824%7.20
$270.00$280.00$290.00Sep 18$1.80$8.2032%4.56
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 $-0.95, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$300.001:2Sep 18-$0.95$9.05
$280.00$290.001:2Sep 18-$3.00$7.00
$270.00$280.001:2Sep 18-$5.85$4.15
$300.00$310.001:2Aug 21-$0.15$9.85
$300.00$320.001:2Sep 18$0.80$19.20
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$260.00$240.001:2Aug 21-$0.06$19.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.04%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$5.800.432.0%2.04%4.07%2275
$300.00Sep 18$2.600.285.5%0.91%6.46%2286
$290.00Aug 21$0.850.312.0%0.30%2.33%2--
$300.00Aug 21$0.450.135.5%0.16%5.70%66243

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. 185 contracts (avg 737 vol/day, 185 traded recently)

VRSN averages only 737 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 03-19 call last traded $36.69 on 08/04 (now $26.00/$29.80) — try a limit near $27.90. Also watch the $300.00 01-15 call last traded $24.30 on 08/07 (now $15.60/$18.30) — try a limit near $16.95; the $270.00 09-18 call last traded $26.85 on 08/07 (now $16.90/$20.60) — try a limit near $18.75. Most tradeable put: the $260.00 01-15 put last traded $19.83 on 06/15 (now $9.30/$12.00) — try a limit near $10.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$5.10$8.90$7.00$15.87 08/07$5.20–$22.70$7.00231
$280.00Sep 18$10.50$14.10$12.30$21.35 08/07$8.15–$26.85$12.30--
$280.00Nov 20$19.60$23.60$21.60$11.70 06/22$15.25–$35.30$19.60--
$280.00Dec 18$22.10$25.90$24.00$25.42 07/16$17.45–$37.90$24.00--
$280.00Jan 15$24.50$27.40$25.95$34.30 07/31$19.45–$40.35$25.95--
$280.00Mar 19$31.10$34.40$32.75$18.20 06/23$24.05–$45.90$31.10--
$290.00Aug 21$0.85$4.00$2.42$9.60 08/07$2.42–$15.05$2.42--
$290.00Sep 18$5.80$9.50$7.65$17.81 08/04$5.55–$20.10$7.65275
$290.00Oct 16$10.20$13.50$11.85$24.00 08/03$7.90–$24.30$11.85--
$290.00Nov 20$14.90$18.80$16.85$28.20 08/04$11.95–$29.45$16.8540
$290.00Jan 15$19.50$23.10$21.30$23.40 07/27$15.70–$34.65$21.30--
$290.00Mar 19$26.00$29.80$27.90$36.69 08/04$20.35–$40.25$27.905
$270.00Aug 21$13.20$16.40$14.80$31.35 08/03$8.30–$31.55$14.80--
$270.00Sep 18$16.90$20.60$18.75$26.85 08/07$11.65–$34.45$18.75117
$270.00Nov 20$25.30$29.50$27.40$19.80 07/22$19.30–$42.00$25.30--
$270.00Jan 15$30.00$33.70$31.85$21.60 07/02$23.50–$46.80$30.00--
$270.00Mar 19$36.00$39.80$37.90$51.50 08/04$28.35–$52.35$37.90--
$300.00Aug 21$0.45$1.25$0.85$5.23 08/07$0.85–$9.40$0.85243
$300.00Sep 18$2.60$6.00$4.30$10.27 08/07$3.68–$14.95$4.30286
$300.00Oct 16$6.70$10.50$8.60$19.25 08/03$5.75–$18.90$8.60--
$300.00Jan 15$15.60$18.30$16.95$24.30 08/07$12.60–$29.30$16.95207
$300.00Mar 19$21.90$25.50$23.70$17.00 06/29$17.10–$35.30$21.90--
$260.00Aug 21$22.80$26.40$24.60$22.30 07/28$13.00–$41.00$22.80--
$260.00Sep 18$25.00$28.10$26.55$35.01 08/07$16.45–$42.95$26.55--
$260.00Nov 20$32.30$36.00$34.15$35.39 07/20$24.05–$49.30$34.15--
$260.00Dec 18$34.10$38.00$36.05$23.70 07/06$26.20–$51.15$34.10--
$260.00Jan 15$36.50$40.00$38.25$46.80 07/31$28.00–$53.75$38.25--
$260.00Mar 19$42.50$45.80$44.15$38.30 07/24$32.80–$58.75$42.50--
$310.00Aug 21$0.00$1.00$0.50$2.60 08/07$0.50–$5.35$0.50--
$310.00Sep 18$1.20$4.20$2.70$7.10 08/06$2.55–$10.45$2.70--
$310.00Oct 16$4.10$7.50$5.80$12.52 07/29$4.25–$14.30$5.80--
$310.00Nov 20$7.70$11.90$9.80$6.10 06/23$6.95–$19.70$7.70--
$310.00Dec 18$9.90$13.90$11.90$7.10 06/23$8.65–$22.25$9.90--
$310.00Jan 15$12.20$15.90$14.05$22.60 08/04$10.00–$24.95$14.05--
$310.00Mar 19$18.10$21.80$19.95$21.80 06/15$14.30–$30.75$19.95--
$250.00Aug 21$32.60$36.30$34.45$26.50 07/24$18.95–$50.60$32.60--
$250.00Sep 18$33.90$37.70$35.80$20.45 07/06$22.00–$52.05$33.90--
$250.00Dec 18$41.30$45.20$43.25$52.81 08/07$31.45–$58.95$43.25--
$250.00Jan 15$43.90$47.00$45.45$29.95 07/06$33.50–$61.20$43.90--
$250.00Mar 19$48.50$52.20$50.35$50.72 07/24$37.95–$65.40$50.35--
$320.00Aug 21$0.00$2.25$1.13$2.92 08/04$0.95–$2.93$1.13--
$320.00Sep 18$0.00$3.50$1.75$4.82 08/06$1.75–$7.15$1.75--
$320.00Oct 16$2.30$5.50$3.90$7.60 07/31$2.98–$11.05$3.90--
$320.00Nov 20$5.80$9.50$7.65$5.50 07/23$5.30–$15.75$5.80--
$320.00Dec 18$7.20$11.30$9.25$9.17 07/10$6.70–$18.30$9.17--
$320.00Jan 15$9.40$12.40$10.90$20.50 08/03$8.35–$20.90$10.90--
$320.00Mar 19$14.90$18.70$16.80$16.20 07/13$11.90–$26.60$16.20--
$240.00Aug 21$42.50$45.60$44.05$34.50 07/24$26.00–$60.40$42.50--
$240.00Sep 18$43.10$47.10$45.10$54.81 08/07$28.85–$61.40$45.10--
$240.00Nov 20$48.20$51.90$50.05$51.00 07/27$35.55–$65.95$50.05--
$240.00Jan 15$51.10$54.90$53.00$45.46 07/10$39.55–$68.80$51.10--
$240.00Mar 19$55.50$59.20$57.35$48.50 07/10$43.60–$72.80$55.50--
$330.00Aug 21$0.00$2.10$1.05$1.40 07/23$0.70–$1.65$1.05--
$330.00Sep 18$0.00$2.80$1.40$4.25 08/05$1.38–$5.00$1.40--
$330.00Oct 16$2.00$4.30$3.15$6.00 08/07$2.45–$8.05$3.15--
$330.00Nov 20$3.90$7.40$5.65$3.90 06/23$3.83–$12.45$3.90--
$330.00Dec 18$5.20$9.30$7.25$7.32 07/10$5.15–$14.90$7.25--
$330.00Jan 15$7.40$10.10$8.75$16.80 08/03$6.50–$17.35$8.75--
$330.00Mar 19$12.70$15.90$14.30$22.60 08/03$9.80–$22.80$14.30--
$230.00Aug 21$52.50$56.20$54.35$41.30 07/15$34.20–$70.25$52.50--
$230.00Nov 20$56.70$60.50$58.60$54.98 07/17$42.50–$74.80$56.70--
$230.00Jan 15$59.40$63.20$61.30$52.60 07/08$46.05–$77.45$59.40--
$230.00Mar 19$63.00$66.70$64.85$59.75 07/16$49.95–$80.65$63.00--
$340.00Sep 18$0.00$2.85$1.43$3.10 08/05$1.40–$3.05$1.43--
$340.00Nov 20$2.35$6.00$4.18$9.50 08/04$3.33–$10.05$4.18--
$340.00Dec 18$3.40$7.20$5.30$3.50 06/25$4.05–$12.05$3.50--
$340.00Jan 15$5.60$8.90$7.25$13.90 08/03$5.05–$14.30$7.25--
$340.00Mar 19$9.80$13.50$11.65$19.40 08/03$8.10–$19.50$11.65--
$220.00Aug 21$62.30$66.10$64.20$57.30 07/17$42.90–$80.10$62.30--
$220.00Nov 20$65.60$69.40$67.50$63.15 07/17$49.80–$83.60$65.60--
$220.00Jan 15$68.00$71.90$69.95$59.12 07/09$53.20–$86.05$68.00--
$350.00Sep 18$0.00$2.55$1.27$2.67 08/03$1.27–$2.65$1.27--
$350.00Nov 20$1.95$4.70$3.33$4.17 07/28$2.70–$7.95$3.33--
$350.00Dec 18$2.45$6.30$4.38$6.70 07/29$3.00–$9.75$4.38--
$350.00Jan 15$4.20$7.00$5.60$9.10 08/07$4.28–$11.65$5.60--
$350.00Mar 19$8.20$11.50$9.85$16.20 08/03$6.60–$16.70$9.85--
$210.00Nov 20$74.80$78.80$76.80$77.75 07/30$58.05–$93.00$76.80--
$360.00Aug 21$0.00$2.20$1.10$0.85 08/04$0.98–$1.50$0.85--
$360.00Sep 18$0.00$2.40$1.20$1.05 08/04$1.20–$2.23$1.05--
$360.00Oct 16$0.10$3.00$1.55$2.10 08/05$1.45–$3.33$1.55--
$360.00Nov 20$1.65$4.00$2.83$3.30 07/30$2.68–$6.60$2.83--
$360.00Dec 18$1.25$5.30$3.28$2.10 06/25$2.60–$7.75$2.10--
$360.00Jan 15$2.80$5.80$4.30$2.60 06/25$3.35–$9.55$2.80--
$360.00Mar 19$6.00$9.50$7.75$4.20 06/24$5.25–$14.00$6.00--
$370.00Nov 20$0.05$3.60$1.83$2.95 08/03$1.75–$4.72$1.83--
$370.00Dec 18$0.90$4.60$2.75$4.29 07/29$2.13–$6.45$2.75--
$380.00Sep 18$0.00$2.25$1.13$0.40 07/16$1.08–$1.50$0.40--
$380.00Nov 20$0.50$3.40$1.95$3.75 08/03$1.70–$4.08$1.95--
$380.00Jan 15$1.50$4.10$2.80$5.12 06/15$2.17–$6.20$2.80--
$380.00Mar 19$3.50$6.90$5.20$2.70 06/24$3.70–$9.95$3.50--
$185.00Mar 19$101.70$105.50$103.60$111.50 08/03$83.90–$119.70$103.60--
$180.00Mar 19$106.50$110.10$108.30$114.50 07/31$88.15–$124.20$108.30--
$390.00Nov 20$0.00$3.30$1.65$1.40 07/30$1.55–$3.00$1.40--
$390.00Jan 15$0.25$3.80$2.03$6.00 06/11$1.90–$5.15$2.03--
$390.00Mar 19$2.35$6.20$4.28$2.75 07/24$3.00–$8.65$2.75--
$400.00Nov 20$0.00$2.95$1.48$2.01 06/15$1.40–$2.70$1.48--
$400.00Dec 18$0.05$3.20$1.63$1.70 07/13$1.55–$3.13$1.63--
$400.00Jan 15$0.25$3.60$1.93$5.00 06/11$1.75–$4.43$1.93--
$400.00Mar 19$1.95$5.30$3.63$2.25 07/24$2.55–$7.30$2.25--
$410.00Aug 21$0.00$2.15$1.08$0.55 06/11$0.88–$1.67$0.55--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$1.95$4.40$3.18$2.70 08/07$1.75–$23.90$2.70--
$280.00Sep 18$5.80$8.70$7.25$6.60 08/07$5.65–$26.10$6.60136
$280.00Oct 16$9.90$12.30$11.10$19.90 07/16$9.35–$28.20$11.10--
$280.00Jan 15$17.20$19.40$18.30$19.99 07/31$16.85–$34.20$18.30--
$290.00Aug 21$6.50$10.10$8.30$6.80 08/06$4.45–$31.85$6.80--
$290.00Sep 18$11.30$15.00$13.15$11.20 08/06$9.15–$33.75$11.30--
$290.00Oct 16$14.60$18.40$16.50$12.95 08/03$12.95–$35.40$14.60--
$290.00Nov 20$18.50$22.40$20.45$25.60 07/28$17.25–$38.20$20.45--
$290.00Jan 15$22.00$25.60$23.80$32.30 07/16$20.80–$40.70$23.80--
$270.00Aug 21$0.00$1.90$0.95$2.00 08/03$0.85–$16.85$0.95--
$270.00Sep 18$2.40$5.20$3.80$3.90 08/07$3.28–$19.65$3.80--
$270.00Nov 20$9.30$12.30$10.80$24.80 07/22$10.35–$25.40$10.80--
$270.00Jan 15$12.80$15.80$14.30$16.07 07/31$13.30–$28.40$14.30--
$300.00Aug 21$15.00$18.50$16.75$11.00 08/03$9.95–$40.45$15.00--
$300.00Sep 18$18.40$22.00$20.20$15.40 08/03$14.10–$41.85$18.40--
$300.00Jan 15$27.90$31.70$29.80$38.90 07/16$25.75–$47.70$29.80--
$260.00Aug 21$0.00$1.20$0.60$0.76 08/05$0.33–$11.20$0.60672
$260.00Sep 18$1.70$2.75$2.23$2.45 08/05$1.80–$14.30$2.23--
$260.00Oct 16$3.90$5.80$4.85$7.55 07/31$4.25–$16.75$4.85--
$260.00Dec 18$8.00$10.50$9.25$8.30 08/05$9.20–$21.90$8.30--
$260.00Jan 15$9.30$12.00$10.65$19.83 06/15$10.65–$22.85$10.65196
$310.00Aug 21$24.70$28.40$26.55$15.90 08/03$15.65–$49.65$24.70--
$310.00Sep 18$26.70$30.00$28.35$21.20 08/04$19.90–$50.50$26.70--
$310.00Dec 18$33.20$37.20$35.20$42.60 07/20$29.40–$54.60$35.20--
$310.00Jan 15$34.40$38.10$36.25$32.00 08/04$30.90–$55.55$34.40--
$250.00Aug 21$0.00$2.35$1.18$0.80 08/04$0.80–$7.30$0.80--
$250.00Sep 18$0.00$1.80$0.90$1.45 08/05$0.90–$9.85$0.90--
$250.00Nov 20$4.20$6.60$5.40$12.50 07/13$5.30–$15.80$5.40--
$250.00Dec 18$5.00$8.20$6.60$6.20 08/05$6.60–$17.40$6.20--
$250.00Mar 19$11.70$14.00$12.85$11.40 08/03$11.65–$22.05$11.70--
$320.00Sep 18$35.40$39.00$37.20$67.90 06/25$26.40–$59.75$37.20--
$320.00Jan 15$41.80$45.40$43.60$37.60 08/03$36.85–$63.55$41.80--
$240.00Aug 21$0.05$0.60$0.33$0.40 08/04$0.30–$4.33$0.33118
$240.00Sep 18$0.00$1.65$0.83$1.40 08/04$0.58–$6.50$0.83--
$240.00Nov 20$2.80$4.90$3.85$4.00 08/04$3.85–$11.90$3.85--
$240.00Dec 18$3.80$6.20$5.00$4.60 08/05$5.00–$13.55$4.60--
$240.00Jan 15$4.70$6.90$5.80$15.04 07/23$5.80–$14.65$5.80--
$330.00Mar 19$53.00$56.30$54.65$59.74 06/10$47.50–$73.90$54.65--
$230.00Aug 21$0.00$2.15$1.08$0.11 08/06$0.10–$2.95$0.11--
$230.00Sep 18$0.00$2.50$1.25$1.50 07/28$0.75–$4.15$1.25--
$230.00Nov 20$1.85$3.40$2.63$8.40 07/22$2.63–$8.80$2.63--
$340.00Dec 18$57.20$61.10$59.15$88.40 06/25$49.25–$80.60$59.15--
$340.00Jan 15$57.90$61.70$59.80$88.70 06/25$50.45–$80.95$59.80--
$220.00Aug 21$0.00$2.15$1.08$0.27 07/29$0.45–$2.15$0.27--
$220.00Sep 18$0.00$2.35$1.18$1.00 07/28$1.18–$2.80$1.00--
$220.00Nov 20$0.70$2.65$1.67$4.00 07/20$1.67–$6.30$1.67--
$350.00Mar 19$69.00$72.50$70.75$74.54 06/10$61.40–$91.25$70.75--
$210.00Aug 21$0.00$2.15$1.08$0.10 07/29$0.03–$1.65$0.10--
$210.00Sep 18$0.00$2.25$1.13$1.60 07/23$1.13–$2.38$1.13--
$210.00Nov 20$0.00$3.40$1.70$3.03 07/20$1.70–$4.58$1.70--
$210.00Dec 18$0.50$3.30$1.90$7.30 06/22$1.90–$5.55$1.90--
$200.00Aug 21$0.00$2.15$1.08$0.40 07/24$0.05–$1.13$0.40--
$200.00Sep 18$0.00$2.15$1.08$0.25 07/29$1.05–$1.70$0.25--
$200.00Oct 16$0.00$2.30$1.15$0.50 08/06$0.95–$2.35$0.50--
$200.00Nov 20$0.00$3.00$1.50$1.70 07/29$1.50–$3.45$1.50--
$200.00Dec 18$0.00$3.30$1.65$5.02 06/22$1.65–$4.13$1.65--
$200.00Mar 19$1.85$5.10$3.47$3.10 08/05$3.00–$6.75$3.10--
$195.00Aug 21$0.00$2.15$1.08$0.45 07/15$0.88–$1.48$0.45--
$195.00Sep 18$0.00$2.15$1.08$1.00 07/15$0.88–$1.65$1.00--
$195.00Jan 15$0.15$2.70$1.43$2.29 07/30$1.43–$4.00$1.43--
$190.00Oct 16$0.00$2.20$1.10$1.15 07/15$0.80–$1.70$1.10--
$190.00Jan 15$0.00$2.80$1.40$1.60 08/03$1.30–$3.40$1.40--
$380.00Sep 18$94.60$98.40$96.50$106.50 07/21$81.10–$118.60$96.50--
$185.00Aug 21$0.00$2.15$1.08$0.20 07/21$0.88–$2.40$0.20--
$185.00Oct 16$0.00$2.20$1.10$0.45 07/31$0.55–$1.60$0.45--
$185.00Jan 15$0.10$1.75$0.93$2.25 07/24$0.93–$2.90$0.93--
$180.00Jan 15$0.00$1.40$0.70$2.45 07/14$0.70–$2.42$0.70--
$180.00Mar 19$0.40$3.70$2.05$2.45 07/31$1.78–$3.60$2.05--
$175.00Aug 21$0.00$2.15$1.08$0.30 07/23$0.13–$1.80$0.30--
$175.00Dec 18$0.00$2.65$1.33$2.54 06/23$1.33–$1.90$1.33--
$175.00Jan 15$0.00$3.10$1.55$2.50 07/06$1.22–$2.23$1.55--
$170.00Nov 20$0.00$2.35$1.18$1.20 06/15$1.18–$1.70$1.18--
$170.00Jan 15$0.00$2.50$1.25$2.15 07/06$1.25–$2.17$1.25--
$170.00Mar 19$0.15$3.40$1.78$2.70 07/14$1.65–$2.65$1.78--
$400.00Dec 18$114.40$118.70$116.55$126.50 07/21$101.75–$138.75$116.55--
$165.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.58–$1.20$0.05--
$165.00Jan 15$0.00$2.55$1.27$1.85 07/06$0.85–$1.90$1.27--
$165.00Mar 19$0.15$3.00$1.58$2.25 07/24$1.33–$2.90$1.58--
$160.00Mar 19$0.00$2.15$1.08$1.90 07/24$1.08–$2.15$1.08--
$410.00Mar 19$124.50$128.50$126.50$120.30 07/31$112.15–$148.60$124.50--
$155.00Dec 18$0.00$2.30$1.15$0.60 07/28$0.48–$1.60$0.60--
$155.00Mar 19$0.00$2.70$1.35$2.10 07/02$1.10–$2.13$1.35--
$150.00Dec 18$0.00$2.30$1.15$0.50 07/27$0.43–$1.58$0.50--
$420.00Mar 19$134.40$138.70$136.55$129.90 07/31$121.60–$158.60$134.40--
$130.00Aug 21$0.00$2.15$1.08$0.13 08/03$0.03–$1.18$0.13--

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 181
Total Puts 525
Put/Call Ratio 2.90
Net Difference -344

Prior's Put/Call Breakdown

Total Calls 36
Total Puts 9
Put/Call Ratio 0.25
Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 2,074
Total Puts 663
Average Put/Call Ratio 1.05
Ratio Trend Rising

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