Tour v509
VRSN
VERISIGN INC
$272.77 -4.04%
$273.61 (+0.31%)🌙
as of 08/17 07:14 PM
(8/14 19:13) ◀
|
Monday, August 17, 2026 (7:14pm)
January 2026
|
▶ (8/18 19:13)
◀ 8/17 19:14 ▶

Option Volume

Detail
ℹ
Current (08/17) 10,572
Calls: 7,067 (67%)
Puts: 3,505 (33%)
Prior (08/14) 706
Calls: 181 (26%)
Puts: 525 (74%)
Current vs Prior +1397.45%
Calls: +3804.42% (Calls)
Puts: +567.62% (Puts)
Prior 7-Day Total 1,584
Calls: 567 (36%)
Puts: 1,017 (64%)
Prior 7-Day Average 226
Calls: 81 (36%)
Puts: 145 (64%)
Current vs Prior 7-Day Avg +4571.97%
Calls: +8624.69%
Puts: +2312.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $2.55M
Calls: $1.95M (77%)
Puts: $597.9K (23%)
Prior (08/14) $309.7K
Calls: $198.9K (64%)
Puts: $110.8K (36%)
Current vs Prior +722.08%
Calls: +879.41%
Puts: +439.63%
Prior 7-Day Total $699.4K
Calls: $520.1K (74%)
Puts: $179.3K (26%)
Prior 7-Day Average $99.9K
Calls: $74.3K (74%)
Puts: $25.6K (26%)
Current vs Prior 7-Day Avg +2448.49%
Calls: +2522.31%
Puts: +2234.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.50
Prior (08/14) 2.90
Current vs Prior -82.90%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -65.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 10,374
Calls: 8,150 (79%)
Puts: 2,224 (21%)
Prior (08/14) 2,526
Calls: 1,404 (56%)
Puts: 1,122 (44%)
Current vs Prior +310.69%
Prior 7-Day Total 21,327
Calls: 16,050 (75%)
Puts: 5,277 (25%)
Prior 7-Day Average 3,046
Calls: 2,292 (75%)
Puts: 753 (25%)
Current vs Prior 7-Day Avg +240.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.17% | 8.95%5.17% | 8.95%
Prior 5.38% | 8.95%5.38% | 8.95%
Current vs Prior -3.97% | -0.09%-3.97% | -0.09%
Prior 7-Day Avg 6.36% | 9.75%6.36% | 9.75%
Current vs 7-Day Avg -18.76% | -8.28%-18.76% | -8.28%
Prior 7-Day Eod 5.38% | 8.95%5.38% | 8.95%
Current vs 7-Day Eod -3.97% | -0.09%-3.97% | -0.09%
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 77% of dollar volume in calls ($1.95M) vs puts ($597.9K). Massive premium surge with dollar volume up 722% vs prior. Dollar volume significantly above 7-day average (2448% higher). Unusually high activity with volume up 1397% 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 1 of results (avg 8.1%, best 8.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2136.8039.90$38.358.1%10.94--

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. 7 found (avg delta 0.82, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2120.9023.70$22.3012.6%11.00--
$260.00Aug 2111.1014.10$12.6023.8%20.94--
$250.00Sep 1823.1026.60$24.8514.1%10.8475
$270.00Aug 213.005.80$4.4063.6%90.62125
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2136.8039.90$38.358.1%10.94--
$280.00Aug 218.1011.30$9.7033.0%30.79861
$280.00Sep 1812.1015.10$13.6022.1%110.60136

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 10.5K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 210.001.65$0.83198.8%1.9K0.121.9K
$290.00Sep 182.255.50$3.8883.8%1.5K0.26275
$280.00Sep 184.708.20$6.4554.3%1.5K0.39236
$310.00Aug 210.001.00$0.50200.0%1.5K0.061.6K
$280.00Aug 210.401.75$1.08125.0%4420.21230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Sep 180.001.25$0.63198.4%1.5K0.0637
$250.00Sep 181.852.85$2.3542.6%1.5K0.17--
$270.00Aug 211.103.40$2.25102.2%1450.39185
$260.00Sep 182.205.10$3.6579.5%1070.2770
$260.00Aug 210.001.05$0.53198.1%1000.11465

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 7.7%, max 10.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1833.3%30.2%10.1%2.0K466
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Aug 21Sep 1833.3%30.2%10.1%14997
$270.00Aug 21Sep 1828.3%27.4%3.0%186207

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.63, avg 17.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$280.00Sep 18$18.40$11.60$18.4084%0.63$268.40
$280.00$290.00Aug 21$0.25$9.75$0.2521%39.00$280.25
$310.00$320.00Sep 18$0.20$9.80$0.2010%49.00$310.20
$280.00$290.00Sep 18$2.57$7.43$2.5739%2.89$282.57
$300.00$310.00Sep 18$0.68$9.32$0.6816%13.71$300.68
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Sep 18$1.30$8.70$1.3027%6.69$258.70
$240.00$230.00Sep 18$0.20$9.80$0.206%49.00$239.80
$260.00$250.00Aug 21$0.28$9.72$0.2811%34.71$259.72
$270.00$260.00Aug 21$1.72$8.28$1.7239%4.81$268.28
$280.00$270.00Sep 18$5.90$4.10$5.9060%0.69$274.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.21, avg 0.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Aug 21$0.60$0.60$9.4088%0.06$290.60
$290.00$300.00Sep 18$1.90$1.90$8.1074%0.23$291.90
$310.00$320.00Aug 21$0.20$0.20$9.8094%0.02$310.20
$300.00$310.00Sep 18$0.68$0.68$9.3284%0.07$300.68
$280.00$290.00Sep 18$2.57$2.57$7.4361%0.35$282.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Sep 18$1.72$1.72$8.2883%0.21$248.28
$270.00$260.00Sep 18$4.05$4.05$5.9556%0.68$265.95
$270.00$260.00Aug 21$1.72$1.72$8.2861%0.21$268.28
$260.00$250.00Aug 21$0.28$0.28$9.7289%0.03$259.72
$240.00$230.00Sep 18$0.20$0.20$9.8094%0.02$239.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.45, cheapest $5.45)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Aug 21Sep 18$5.4528.3%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 2.44% of stock, avg 6.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$4.40$2.25$6.65$263.35$276.652.44%
$280.00Aug 21$1.08$9.70$10.78$269.22$290.783.95%
$260.00Aug 21$12.60$0.53$13.13$246.87$273.134.81%
$280.00Sep 18$6.45$13.60$20.05$259.95$300.057.35%
$250.00Aug 21$22.30$0.25$22.55$227.45$272.558.27%
$250.00Sep 18$24.85$2.35$27.20$222.80$277.209.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.38% of stock, avg 2.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$260.00Aug 21$0.50$0.53$1.03$258.97$311.03
$290.00$260.00Aug 21$0.83$0.53$1.36$258.64$291.36
$320.00$240.00Sep 18$1.10$0.63$1.73$238.27$321.73
$280.00$260.00Aug 21$1.08$0.53$1.61$258.39$281.61
$310.00$240.00Sep 18$1.30$0.63$1.93$238.07$311.93
$300.00$240.00Sep 18$1.98$0.63$2.61$237.39$302.61
$320.00$250.00Sep 18$1.10$2.35$3.45$246.55$323.45
$310.00$250.00Sep 18$1.30$2.35$3.65$246.35$313.65
$280.00$270.00Aug 21$1.08$2.25$3.33$266.67$283.33
$310.00$270.00Aug 21$0.50$2.25$2.75$267.25$312.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.57, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Sep 18$3.62$6.3857%0.57$246.38$293.62
240/250310/320Sep 18$1.92$8.0873%0.24$248.08$311.92
240/250300/310Sep 18$2.40$7.6068%0.32$247.60$302.40
230/240290/300Sep 18$2.10$7.9068%0.27$237.90$292.10
250/260310/320Aug 21$0.48$9.5284%0.05$259.52$310.48
230/240310/320Sep 18$0.40$9.6084%0.04$239.60$310.40
230/240300/310Sep 18$0.88$9.1278%0.10$239.12$300.88
250/260290/300Aug 21$0.88$9.1277%0.10$259.12$290.88
250/260290/300Sep 18$3.20$6.8047%0.47$256.80$293.20
250/260310/320Sep 18$1.50$8.5063%0.18$258.50$311.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 5.67, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Aug 21$1.50$8.5038%5.67
$280.00$290.00$300.00Sep 18$0.67$9.3324%13.93
$260.00$270.00$280.00Aug 21$4.88$5.1273%1.05
$270.00$280.00$290.00Aug 21$3.07$6.9350%2.26
$300.00$310.00$320.00Sep 18$0.48$9.527%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$250.00$260.00$270.00Aug 21$1.44$8.5635%5.94
$260.00$270.00$280.00Sep 18$1.85$8.1534%4.41
$240.00$250.00$260.00Aug 21$0.33$9.677%29.30
$260.00$270.00$280.00Aug 21$5.73$4.2768%0.75
$230.00$240.00$250.00Sep 18$1.52$8.4813%5.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-2.90, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$260.001:2Aug 21-$2.90$7.10
$280.00$290.001:2Sep 18-$1.31$8.69
$290.00$300.001:2Sep 18-$0.08$9.92
$280.00$290.001:2Aug 21-$0.58$9.42
$300.00$310.001:2Sep 18-$0.62$9.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Sep 18-$1.80$8.20
$260.00$250.001:2Sep 18-$1.05$8.95
$240.00$230.001:2Sep 18-$0.23$9.77
$250.00$240.001:2Aug 21-$0.35$9.65
$310.00$280.001:2Aug 21$18.95$11.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.72%, avg 0.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Sep 18$4.700.392.6%1.72%4.37%1.5K236
$290.00Sep 18$2.250.266.3%0.82%7.14%1.5K275
$300.00Sep 18$0.850.1610.0%0.31%10.29%2285
$310.00Sep 18$0.300.1013.7%0.11%13.76%678
$280.00Aug 21$0.400.212.6%0.15%2.80%442230

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. 188 contracts (avg 737 vol/day, 183 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 $270.00 03-19 call last traded $51.50 on 08/04 (now $28.00/$32.10) — try a limit near $30.05. Also watch the $250.00 09-18 call last traded $20.45 on 07/06 (now $23.10/$26.60) — try a limit near $23.10; the $280.00 09-18 call last traded $21.35 on 08/07 (now $4.70/$8.20) — try a limit near $6.45. Most tradeable put: the $290.00 10-16 put last traded $12.95 on 08/03 (now $21.60/$25.30) — try a limit near $21.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$3.00$5.80$4.40$31.35 08/03$4.40–$31.55$4.40125
$270.00Sep 18$9.00$12.60$10.80$26.85 08/07$10.80–$34.45$10.80--
$270.00Nov 20$18.80$21.80$20.30$19.80 07/22$19.30–$42.00$19.80--
$270.00Jan 15$22.50$26.10$24.30$21.60 07/02$23.50–$46.80$22.50--
$270.00Mar 19$28.00$32.10$30.05$51.50 08/04$28.35–$52.35$30.051
$280.00Aug 21$0.40$1.75$1.08$15.87 08/07$1.08–$22.70$1.08230
$280.00Sep 18$4.70$8.20$6.45$21.35 08/07$6.45–$26.85$6.45236
$280.00Nov 20$13.30$17.30$15.30$11.70 06/22$15.25–$35.30$13.30--
$280.00Dec 18$15.60$19.60$17.60$25.42 07/16$17.45–$37.90$17.60--
$280.00Jan 15$18.80$21.10$19.95$34.30 07/31$19.45–$40.35$19.95--
$280.00Mar 19$24.50$26.70$25.60$18.20 06/23$24.05–$45.90$24.50--
$280.00Oct 16$8.20$11.80$10.00--$10.00–$10.00—$8.202
$260.00Aug 21$11.10$14.10$12.60$22.30 07/28$12.60–$41.00$12.60--
$260.00Sep 18$15.30$18.30$16.80$35.01 08/07$16.45–$42.95$16.80--
$260.00Nov 20$23.70$27.40$25.55$35.39 07/20$24.05–$49.30$25.55--
$260.00Dec 18$25.70$29.80$27.75$23.70 07/06$26.20–$51.15$25.70--
$260.00Jan 15$28.00$31.80$29.90$46.80 07/31$28.00–$53.75$29.90--
$260.00Mar 19$33.60$37.10$35.35$38.30 07/24$32.80–$58.75$35.35--
$290.00Aug 21$0.00$1.65$0.83$9.60 08/07$0.83–$15.05$0.831.9K
$290.00Sep 18$2.25$5.50$3.88$17.81 08/04$3.88–$20.10$3.88275
$290.00Oct 16$6.10$7.90$7.00$24.00 08/03$7.00–$24.30$7.00--
$290.00Nov 20$9.60$13.50$11.55$28.20 08/04$11.55–$29.45$11.55--
$290.00Jan 15$13.70$17.20$15.45$23.40 07/27$15.45–$34.65$15.45--
$290.00Mar 19$19.50$23.40$21.45$36.69 08/04$20.35–$40.25$21.45--
$250.00Aug 21$20.90$23.70$22.30$26.50 07/24$18.95–$50.60$22.30--
$250.00Sep 18$23.10$26.60$24.85$20.45 07/06$22.00–$52.05$23.1075
$250.00Dec 18$32.10$36.30$34.20$52.81 08/07$31.45–$58.95$34.20--
$250.00Jan 15$34.40$37.80$36.10$29.95 07/06$33.50–$61.20$34.40--
$250.00Mar 19$39.80$42.80$41.30$50.72 07/24$37.95–$65.40$41.30--
$300.00Aug 21$0.00$0.45$0.23$5.23 08/07$0.23–$9.40$0.23301
$300.00Sep 18$0.85$3.10$1.98$10.27 08/07$1.98–$14.95$1.98285
$300.00Oct 16$4.00$5.40$4.70$19.25 08/03$4.70–$18.90$4.70--
$300.00Jan 15$11.70$14.00$12.85$24.30 08/07$12.60–$29.30$12.85--
$300.00Mar 19$15.70$19.80$17.75$17.00 06/29$17.10–$35.30$17.00--
$240.00Aug 21$30.90$34.20$32.55$34.50 07/24$26.00–$60.40$32.55--
$240.00Sep 18$32.00$35.10$33.55$54.81 08/07$28.85–$61.40$33.55--
$240.00Nov 20$37.90$42.00$39.95$51.00 07/27$35.55–$65.95$39.95--
$240.00Jan 15$41.40$45.00$43.20$45.46 07/10$39.55–$68.80$43.20--
$240.00Mar 19$46.50$49.60$48.05$48.50 07/10$43.60–$72.80$48.05--
$310.00Aug 21$0.00$1.00$0.50$2.60 08/07$0.50–$5.35$0.501.6K
$310.00Sep 18$0.30$2.30$1.30$7.10 08/06$1.30–$10.45$1.3078
$310.00Oct 16$2.40$3.70$3.05$12.52 07/29$3.05–$14.30$3.05--
$310.00Nov 20$5.30$7.40$6.35$6.10 06/23$6.35–$19.70$6.10--
$310.00Dec 18$6.20$10.10$8.15$7.10 06/23$8.15–$22.25$7.10--
$310.00Jan 15$8.20$12.00$10.10$22.60 08/04$10.00–$24.95$10.10--
$310.00Mar 19$12.80$16.40$14.60$21.80 06/15$14.30–$30.75$14.60--
$230.00Aug 21$40.90$43.50$42.20$41.30 07/15$34.20–$70.25$41.30--
$230.00Nov 20$45.90$50.00$47.95$54.98 07/17$42.50–$74.80$47.95--
$230.00Jan 15$49.30$53.00$51.15$52.60 07/08$46.05–$77.45$51.15--
$230.00Mar 19$53.40$56.50$54.95$59.75 07/16$49.95–$80.65$54.95--
$320.00Aug 21$0.00$0.60$0.30$2.92 08/04$0.30–$2.93$0.30--
$320.00Sep 18$0.00$2.20$1.10$4.82 08/06$1.10–$7.15$1.101.4K
$320.00Oct 16$1.20$2.75$1.98$7.60 07/31$1.98–$11.05$1.98--
$320.00Nov 20$3.20$6.00$4.60$5.50 07/23$4.60–$15.75$4.60--
$320.00Dec 18$4.50$8.50$6.50$9.17 07/10$6.50–$18.30$6.50--
$320.00Jan 15$6.00$9.50$7.75$20.50 08/03$7.75–$20.90$7.75--
$320.00Mar 19$10.20$13.70$11.95$16.20 07/13$11.90–$26.60$11.95--
$220.00Aug 21$50.90$53.50$52.20$57.30 07/17$42.90–$80.10$52.20--
$220.00Nov 20$54.60$58.60$56.60$63.15 07/17$49.80–$83.60$56.60--
$220.00Jan 15$57.70$61.10$59.40$59.12 07/09$53.20–$86.05$59.12--
$330.00Aug 21$0.00$2.10$1.05$1.40 07/23$0.70–$1.60$1.0528
$330.00Sep 18$0.00$2.80$1.40$4.25 08/05$1.38–$5.00$1.40--
$330.00Oct 16$0.25$2.40$1.33$6.00 08/07$1.33–$8.05$1.331.5K
$330.00Nov 20$1.85$5.50$3.68$3.90 06/23$3.68–$12.45$3.68--
$330.00Dec 18$2.85$7.00$4.93$7.32 07/10$4.93–$14.90$4.93--
$330.00Jan 15$4.20$7.90$6.05$16.80 08/03$6.05–$17.35$6.05--
$330.00Mar 19$8.10$11.60$9.85$22.60 08/03$9.80–$22.80$9.85--
$210.00Nov 20$63.70$67.60$65.65$77.75 07/30$58.05–$93.00$65.65--
$340.00Sep 18$0.00$2.50$1.25$3.10 08/05$1.25–$3.05$1.25--
$340.00Nov 20$0.95$4.80$2.88$9.50 08/04$2.88–$10.05$2.88--
$340.00Dec 18$2.15$5.80$3.97$3.50 06/25$3.97–$12.05$3.50--
$340.00Jan 15$3.00$6.90$4.95$13.90 08/03$4.95–$14.30$4.95--
$340.00Mar 19$6.30$10.30$8.30$19.40 08/03$8.10–$19.50$8.30--
$350.00Sep 18$0.00$2.35$1.18$2.67 08/03$1.18–$2.65$1.18--
$350.00Nov 20$0.30$3.80$2.05$4.17 07/28$2.05–$7.95$2.05--
$350.00Dec 18$1.05$4.90$2.98$6.70 07/29$2.98–$9.75$2.98--
$350.00Jan 15$1.80$5.50$3.65$9.10 08/07$3.65–$11.65$3.65--
$350.00Mar 19$4.80$8.40$6.60$16.20 08/03$6.60–$16.70$6.60--
$360.00Aug 21$0.00$2.15$1.08$0.85 08/04$0.98–$1.50$0.85--
$360.00Sep 18$0.00$2.30$1.15$1.05 08/04$1.15–$2.23$1.05--
$360.00Oct 16$0.00$2.80$1.40$2.10 08/05$1.40–$3.33$1.40--
$360.00Nov 20$0.85$2.85$1.85$3.30 07/30$1.85–$6.60$1.85--
$360.00Dec 18$0.35$4.10$2.22$2.10 06/25$2.22–$7.75$2.10--
$360.00Jan 15$1.25$4.40$2.83$2.60 06/25$2.83–$9.55$2.60--
$360.00Mar 19$3.50$7.00$5.25$4.20 06/24$5.25–$14.00$4.20--
$185.00Mar 19$90.50$94.20$92.35$111.50 08/03$83.90–$119.70$92.35--
$180.00Mar 19$95.30$98.30$96.80$114.50 07/31$88.15–$124.20$96.80--
$370.00Nov 20$0.00$3.20$1.60$2.95 08/03$1.60–$4.72$1.60--
$370.00Dec 18$0.05$3.60$1.83$4.29 07/29$1.83–$6.45$1.83--
$175.00Mar 19$100.10$102.90$101.50--$101.50–$101.50—$100.102
$380.00Sep 18$0.00$2.20$1.10$0.40 07/16$1.08–$1.50$0.40--
$380.00Nov 20$0.00$3.00$1.50$3.75 08/03$1.50–$4.08$1.50--
$380.00Jan 15$0.10$3.60$1.85$5.12 06/15$1.85–$6.20$1.85--
$380.00Mar 19$1.80$5.80$3.80$2.70 06/24$3.70–$9.95$2.70--
$390.00Nov 20$0.00$2.90$1.45$1.40 07/30$1.45–$3.00$1.40--
$390.00Jan 15$0.00$3.30$1.65$6.00 06/11$1.65–$5.15$1.65--
$390.00Mar 19$1.30$4.40$2.85$2.75 07/24$2.85–$8.65$2.75--
$400.00Nov 20$0.00$2.70$1.35$2.01 06/15$1.35–$2.70$1.35--
$400.00Dec 18$0.00$3.00$1.50$1.70 07/13$1.50–$3.13$1.50--
$400.00Jan 15$0.00$3.10$1.55$5.00 06/11$1.55–$4.43$1.55--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Aug 21$1.10$3.40$2.25$2.00 08/03$0.85–$16.85$2.00185
$270.00Sep 18$5.90$9.50$7.70$3.90 08/07$3.28–$19.65$5.9022
$270.00Nov 20$13.70$17.70$15.70$24.80 07/22$10.35–$25.40$15.70--
$270.00Jan 15$17.00$20.70$18.85$16.07 07/31$13.30–$28.40$17.00--
$270.00Oct 16$10.00$12.20$11.10--$11.10–$11.10—$10.004
$280.00Aug 21$8.10$11.30$9.70$2.70 08/07$1.75–$23.90$8.10861
$280.00Sep 18$12.10$15.10$13.60$6.60 08/07$5.65–$26.10$12.10136
$280.00Oct 16$14.80$18.20$16.50$19.90 07/16$9.35–$28.20$16.50--
$280.00Jan 15$22.40$25.90$24.15$19.99 07/31$16.85–$34.20$22.40--
$260.00Aug 21$0.00$1.05$0.53$0.76 08/05$0.33–$11.20$0.53465
$260.00Sep 18$2.20$5.10$3.65$2.45 08/05$1.80–$14.30$2.4570
$260.00Oct 16$6.30$8.00$7.15$7.55 07/31$4.25–$16.75$7.15--
$260.00Dec 18$11.60$15.40$13.50$8.30 08/05$9.20–$21.90$11.60--
$260.00Jan 15$13.80$16.30$15.05$19.83 06/15$10.65–$22.85$15.05--
$290.00Aug 21$17.10$20.20$18.65$6.80 08/06$4.45–$31.85$17.10--
$290.00Sep 18$19.30$22.40$20.85$11.20 08/06$9.15–$33.75$19.30--
$290.00Oct 16$21.60$25.30$23.45$12.95 08/03$12.95–$35.40$21.604
$290.00Nov 20$25.30$29.40$27.35$25.60 07/28$17.25–$38.20$25.60--
$290.00Jan 15$28.40$31.90$30.15$32.30 07/16$20.80–$40.70$30.15--
$250.00Aug 21$0.00$0.50$0.25$0.80 08/04$0.25–$7.30$0.25163
$250.00Sep 18$1.85$2.85$2.35$1.45 08/05$0.90–$9.85$1.85--
$250.00Nov 20$6.40$10.30$8.35$12.50 07/13$5.30–$15.80$8.35--
$250.00Dec 18$8.00$11.40$9.70$6.20 08/05$6.60–$17.40$8.00--
$250.00Mar 19$13.30$16.80$15.05$11.40 08/03$11.65–$22.05$13.30--
$300.00Aug 21$26.60$30.00$28.30$11.00 08/03$9.95–$40.45$26.60--
$300.00Sep 18$27.80$31.40$29.60$15.40 08/03$14.10–$41.85$27.80--
$300.00Jan 15$35.50$38.50$37.00$38.90 07/16$25.75–$47.70$37.00--
$240.00Aug 21$0.05$0.55$0.30$0.40 08/04$0.30–$4.33$0.30--
$240.00Sep 18$0.00$1.25$0.63$1.40 08/04$0.58–$6.50$0.6337
$240.00Nov 20$3.50$7.70$5.60$4.00 08/04$3.85–$11.90$4.00--
$240.00Dec 18$6.00$8.80$7.40$4.60 08/05$5.00–$13.55$6.00--
$240.00Jan 15$7.10$9.80$8.45$15.04 07/23$5.80–$14.65$8.45--
$310.00Aug 21$36.80$39.90$38.35$15.90 08/03$15.65–$49.65$36.80--
$310.00Sep 18$37.20$40.50$38.85$21.20 08/04$19.90–$50.50$37.20--
$310.00Dec 18$41.50$45.50$43.50$42.60 07/20$29.40–$54.60$42.60--
$310.00Jan 15$42.80$46.50$44.65$32.00 08/04$30.90–$55.55$42.80--
$230.00Aug 21$0.00$2.15$1.08$0.11 08/06$0.10–$2.95$0.11--
$230.00Sep 18$0.20$0.65$0.43$1.50 07/28$0.43–$4.15$0.43--
$230.00Nov 20$2.20$6.00$4.10$8.40 07/22$2.63–$8.80$4.10--
$320.00Sep 18$46.90$50.20$48.55$67.90 06/25$26.40–$59.75$48.55--
$320.00Jan 15$50.90$54.50$52.70$37.60 08/03$36.85–$63.55$50.90--
$220.00Aug 21$0.00$2.15$1.08$0.27 07/29$0.45–$2.15$0.27--
$220.00Sep 18$0.00$2.40$1.20$1.00 07/28$1.18–$2.80$1.00--
$220.00Nov 20$0.45$4.30$2.38$4.00 07/20$1.67–$6.30$2.38--
$330.00Mar 19$61.10$65.20$63.15$59.74 06/10$47.50–$73.90$61.10--
$210.00Aug 21$0.00$2.15$1.08$0.10 07/29$0.03–$1.65$0.10--
$210.00Sep 18$0.00$1.60$0.80$1.60 07/23$0.80–$2.38$0.80--
$210.00Nov 20$0.10$3.60$1.85$3.03 07/20$1.70–$4.58$1.85--
$210.00Dec 18$0.75$4.10$2.42$7.30 06/22$1.90–$5.55$2.42--
$340.00Dec 18$67.20$71.50$69.35$88.40 06/25$49.25–$80.60$69.35--
$340.00Jan 15$67.80$71.80$69.80$88.70 06/25$50.45–$80.95$69.80--
$200.00Aug 21$0.00$2.15$1.08$0.40 07/24$0.05–$1.13$0.40--
$200.00Sep 18$0.00$2.20$1.10$0.25 07/29$1.05–$1.70$0.25--
$200.00Oct 16$0.00$2.40$1.20$0.50 08/06$0.95–$2.35$0.50--
$200.00Nov 20$0.00$3.10$1.55$1.70 07/29$1.50–$3.45$1.55--
$200.00Dec 18$0.10$3.40$1.75$5.02 06/22$1.65–$4.13$1.75--
$200.00Mar 19$3.00$5.20$4.10$3.10 08/05$3.00–$6.75$3.106
$350.00Mar 19$78.20$82.30$80.25$74.54 06/10$61.40–$91.25$78.20--
$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$0.40$3.60$2.00$2.29 07/30$1.43–$4.00$2.00--
$190.00Oct 16$0.00$2.25$1.13$1.15 07/15$0.80–$1.70$1.13--
$190.00Jan 15$0.30$2.60$1.45$1.60 08/03$1.30–$3.40$1.45--
$185.00Aug 21$0.00$2.15$1.08$0.20 07/21$0.88–$1.42$0.20--
$185.00Oct 16$0.00$2.25$1.13$0.45 07/31$0.55–$1.60$0.45--
$185.00Jan 15$0.00$3.20$1.60$2.25 07/24$0.93–$2.90$1.60--
$180.00Jan 15$0.00$2.95$1.48$2.45 07/14$0.70–$2.42$1.48--
$180.00Mar 19$0.65$3.70$2.18$2.45 07/31$1.78–$3.60$2.18--
$180.00Nov 20$0.00$2.40$1.20--$1.20–$1.20—--3
$175.00Aug 21$0.00$2.15$1.08$0.30 07/23$0.13–$1.27$0.30--
$175.00Dec 18$0.10$1.15$0.63$2.54 06/23$0.63–$1.90$0.638
$175.00Jan 15$0.00$2.40$1.20$2.50 07/06$1.20–$2.23$1.20--
$170.00Nov 20$0.00$2.35$1.18$1.20 06/15$1.18–$1.70$1.18136
$170.00Jan 15$0.00$1.65$0.83$2.15 07/06$0.83–$2.17$0.83--
$170.00Mar 19$0.10$3.40$1.75$2.70 07/14$1.65–$2.65$1.75--
$380.00Sep 18$106.40$109.90$108.15$106.50 07/21$81.10–$118.60$106.50--
$165.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.58–$1.20$0.05--
$165.00Jan 15$0.00$2.70$1.35$1.85 07/06$0.85–$1.90$1.35--
$165.00Mar 19$0.00$3.20$1.60$2.25 07/24$1.33–$2.90$1.60--
$165.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--124
$160.00Mar 19$0.00$3.00$1.50$1.90 07/24$1.08–$2.15$1.50--
$155.00Dec 18$0.00$2.30$1.15$0.60 07/28$0.48–$1.60$0.60--
$155.00Mar 19$0.00$3.10$1.55$2.10 07/02$1.10–$2.13$1.55--
$150.00Dec 18$0.00$2.25$1.13$0.50 07/27$0.43–$1.58$0.50--
$400.00Dec 18$126.30$130.00$128.15$126.50 07/21$101.75–$138.75$126.50--
$410.00Mar 19$135.90$140.00$137.95$120.30 07/31$112.15–$148.60$135.90--
$130.00Aug 21$0.00$2.15$1.08$0.13 08/03$0.03–$1.10$0.13--
$420.00Mar 19$146.40$150.00$148.20$129.90 07/31$121.60–$158.60$146.40--

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 7,067
Total Puts 3,505
Put/Call Ratio 0.50
Net Difference 3,562

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 567
Total Puts 1,017
Average Put/Call Ratio 1.45
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