Tour v509
VRSN
VERISIGN INC
$276.74 +1.46%
(8/17 19:14) ◀
|
Tuesday, August 18, 2026 (7:13pm)
January 2026
|
▶ (8/19 19:13)
◀ 8/18 19:13 ▶

Option Volume

Detail
ℹ
Current (08/18) 874
Calls: 651 (74%)
Puts: 223 (26%)
Prior (08/17) 10,572
Calls: 7,067 (67%)
Puts: 3,505 (33%)
Current vs Prior -91.73%
Calls: -90.79% (Calls)
Puts: -93.64% (Puts)
Prior 7-Day Total 12,087
Calls: 7,583 (63%)
Puts: 4,504 (37%)
Prior 7-Day Average 1,726
Calls: 1,083 (63%)
Puts: 643 (37%)
Current vs Prior 7-Day Avg -49.38%
Calls: -39.91%
Puts: -65.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $1.35M
Calls: $1.32M (98%)
Puts: $33.7K (2%)
Prior (08/17) $2.55M
Calls: $1.95M (77%)
Puts: $597.9K (23%)
Current vs Prior -46.90%
Calls: -32.34%
Puts: -94.36%
Prior 7-Day Total $3.21M
Calls: $2.44M (76%)
Puts: $766.8K (24%)
Prior 7-Day Average $458.0K
Calls: $348.4K (76%)
Puts: $109.5K (24%)
Current vs Prior 7-Day Avg +195.19%
Calls: +278.32%
Puts: -69.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.34
Prior (08/17) 0.50
Current vs Prior -30.93%
Prior 7-Day Average 1.47
Current vs Prior 7-Day Avg -76.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 10,400
Calls: 6,203 (60%)
Puts: 4,197 (40%)
Prior (08/17) 10,374
Calls: 8,150 (79%)
Puts: 2,224 (21%)
Current vs Prior +0.25%
Prior 7-Day Total 29,888
Calls: 22,477 (75%)
Puts: 7,411 (25%)
Prior 7-Day Average 4,269
Calls: 3,211 (75%)
Puts: 1,058 (25%)
Current vs Prior 7-Day Avg +143.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.88% | 8.85%4.88% | 8.85%
Prior 5.17% | 8.95%5.17% | 8.95%
Current vs Prior -5.63% | -1.03%-5.63% | -1.03%
Prior 7-Day Avg 6.01% | 9.51%6.01% | 9.51%
Current vs 7-Day Avg -18.90% | -6.93%-18.90% | -6.93%
Prior 7-Day Eod 5.17% | 8.95%5.17% | 8.95%
Current vs 7-Day Eod -5.63% | -1.03%-5.63% | -1.03%
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 98% of dollar volume in calls ($1.32M) vs puts ($33.7K). Dollar volume significantly above 7-day average (195% higher). Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (651 calls vs 223 puts).

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 7.9%, best 6.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2145.3048.40$46.856.6%100.92--
$240.00Aug 2135.7038.40$37.057.3%450.95--
$250.00Aug 2125.6028.20$26.909.7%2200.90--
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. 5 found (avg delta 0.86, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 2135.7038.40$37.057.3%450.95--
$230.00Aug 2145.3048.40$46.856.6%100.92--
$260.00Aug 2115.3018.40$16.8518.4%2750.90--
$250.00Aug 2125.6028.20$26.909.7%2200.90--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 214.307.40$5.8553.0%30.64861

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 811, top 275)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2115.3018.40$16.8518.4%2750.90--
$250.00Aug 2125.6028.20$26.909.7%2200.90--
$240.00Aug 2135.7038.40$37.057.3%450.95--
$320.00Sep 180.052.25$1.15191.3%300.091.4K
$280.00Sep 186.5010.00$8.2542.4%220.461.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 210.053.50$1.78193.8%1140.27197
$240.00Sep 180.601.05$0.8354.2%240.071.5K
$250.00Sep 180.952.65$1.8094.4%220.131.6K
$280.00Aug 214.307.40$5.8553.0%30.64861
$240.00Aug 210.050.60$0.33166.7%10.04--

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 60.0%, max 93.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1857.6%29.8%93.4%252.5K
$280.00Aug 21Sep 1838.7%30.6%26.5%402.3K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 9.87, avg 8.41)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$290.00Aug 21$0.92$9.08$0.9236%9.87$280.92
$300.00$320.00Sep 18$1.48$18.52$1.4820%12.51$301.48
$290.00$300.00Sep 18$1.87$8.13$1.8731%4.35$291.87
$280.00$290.00Sep 18$3.75$6.25$3.7546%1.67$283.75
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$270.00Aug 21$4.07$5.93$4.0764%1.46$275.93
$270.00$240.00Aug 21$1.45$28.55$1.4527%19.69$268.55
$250.00$240.00Sep 18$0.97$9.03$0.9713%9.31$249.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.11, avg 0.19)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Sep 18$3.75$3.75$6.2554%0.60$283.75
$290.00$300.00Sep 18$1.87$1.87$8.1369%0.23$291.87
$300.00$320.00Sep 18$1.48$1.48$18.5280%0.08$301.48
$280.00$290.00Aug 21$0.92$0.92$9.0864%0.10$280.92
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Sep 18$0.97$0.97$9.0387%0.11$249.03
$270.00$240.00Aug 21$1.45$1.45$28.5573%0.05$268.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.95, cheapest $5.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Aug 21Sep 18$5.9538.7%30.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 2.95% of stock, avg 2.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$2.30$5.85$8.15$271.85$288.152.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.72% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$240.00Sep 18$1.15$0.83$1.98$238.02$321.98
$320.00$250.00Sep 18$1.15$1.80$2.95$247.05$322.95
$290.00$270.00Aug 21$1.38$1.78$3.16$266.84$293.16
$300.00$240.00Sep 18$2.63$0.83$3.46$236.54$303.46
$280.00$270.00Aug 21$2.30$1.78$4.08$265.92$284.08
$300.00$250.00Sep 18$2.63$1.80$4.43$245.57$304.43
$290.00$240.00Sep 18$4.50$0.83$5.33$234.67$295.33
$290.00$250.00Sep 18$4.50$1.80$6.30$243.70$296.30
$280.00$250.00Sep 18$8.25$1.80$10.05$239.95$290.05
$280.00$240.00Sep 18$8.25$0.83$9.08$230.92$289.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.40, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
240/250290/300Sep 18$2.84$7.1656%0.40$247.16$292.84
240/250300/320Sep 18$2.45$17.5567%0.14$247.55$302.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 99.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Aug 21$0.10$9.905%99.00
$280.00$290.00$300.00Sep 18$1.88$8.1226%4.32
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. 10 found (best net $-0.75, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Sep 18-$0.75$9.25
$250.00$260.001:2Aug 21-$6.80$3.20
$280.00$290.001:2Aug 21-$0.46$9.54
$290.00$300.001:2Sep 18-$0.76$9.24
$260.00$280.001:2Aug 21$12.25$7.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$200.001:2Sep 18-$1.33$38.67
$280.00$270.001:2Aug 21$2.29$7.71
$250.00$240.001:2Sep 18$0.14$9.86
$270.00$240.001:2Aug 21$1.12$28.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.35%, avg 0.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Sep 18$6.500.461.2%2.35%3.53%221.8K
$290.00Sep 18$2.900.314.8%1.05%5.84%211.8K
$300.00Sep 18$0.750.208.4%0.27%8.68%1--
$280.00Aug 21$0.600.361.2%0.22%1.39%18534

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. 184 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 $280.00 09-18 call last traded $21.35 on 08/07 (now $6.50/$10.00) — try a limit near $8.25. Also watch the $370.00 12-18 call last traded $4.29 on 07/29 (now $1.30/$2.60) — try a limit near $1.95; the $290.00 09-18 call last traded $17.81 on 08/04 (now $2.90/$6.10) — try a limit near $4.50. Most tradeable put: the $280.00 08-21 put last traded $2.70 on 08/07 (now $4.30/$7.40) — try a limit near $4.30.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$0.60$4.00$2.30$15.87 08/07$1.08–$22.70$2.30534
$280.00Sep 18$6.50$10.00$8.25$21.35 08/07$6.45–$26.85$8.251.8K
$280.00Nov 20$15.60$19.20$17.40$11.70 06/22$15.25–$35.30$15.60--
$280.00Dec 18$17.90$21.80$19.85$25.42 07/16$17.45–$37.90$19.85--
$280.00Jan 15$21.20$23.70$22.45$34.30 07/31$19.45–$40.35$22.45--
$280.00Mar 19$26.40$29.60$28.00$18.20 06/23$24.05–$45.90$26.40--
$270.00Aug 21$6.50$8.80$7.65$31.35 08/03$4.40–$31.55$7.65--
$270.00Sep 18$12.40$14.90$13.65$26.85 08/07$10.80–$34.45$13.65--
$270.00Nov 20$20.60$24.10$22.35$19.80 07/22$19.30–$42.00$20.60--
$270.00Jan 15$25.40$28.80$27.10$21.60 07/02$23.50–$46.80$25.40--
$270.00Mar 19$31.90$34.20$33.05$51.50 08/04$28.35–$52.35$33.05--
$290.00Aug 21$0.00$2.75$1.38$9.60 08/07$0.83–$15.05$1.38644
$290.00Sep 18$2.90$6.10$4.50$17.81 08/04$3.88–$20.10$4.501.8K
$290.00Oct 16$6.80$9.80$8.30$24.00 08/03$7.00–$24.30$8.30--
$290.00Nov 20$11.50$15.10$13.30$28.20 08/04$11.55–$29.45$13.30--
$290.00Jan 15$16.20$19.20$17.70$23.40 07/27$15.45–$34.65$17.70--
$290.00Mar 19$21.60$25.20$23.40$36.69 08/04$20.35–$40.25$23.40--
$260.00Aug 21$15.30$18.40$16.85$22.30 07/28$12.60–$41.00$16.85--
$260.00Sep 18$18.90$22.20$20.55$35.01 08/07$16.45–$42.95$20.55--
$260.00Nov 20$26.60$30.20$28.40$35.39 07/20$24.05–$49.30$28.40--
$260.00Dec 18$28.70$32.50$30.60$23.70 07/06$26.20–$51.15$28.70--
$260.00Jan 15$30.80$34.50$32.65$46.80 07/31$28.00–$53.75$32.65--
$260.00Mar 19$37.00$39.40$38.20$38.30 07/24$32.80–$58.75$38.20--
$300.00Aug 21$0.00$2.30$1.15$5.23 08/07$0.23–$9.40$1.15--
$300.00Sep 18$0.75$4.50$2.63$10.27 08/07$1.98–$14.95$2.63--
$300.00Oct 16$4.00$7.30$5.65$19.25 08/03$4.70–$18.90$5.65--
$300.00Jan 15$13.10$16.20$14.65$24.30 08/07$12.60–$29.30$14.65--
$300.00Mar 19$17.90$21.50$19.70$17.00 06/29$17.10–$35.30$17.90--
$250.00Aug 21$25.60$28.20$26.90$26.50 07/24$18.95–$50.60$26.50--
$250.00Sep 18$27.10$30.30$28.70$20.45 07/06$22.00–$52.05$27.10--
$250.00Dec 18$35.40$39.20$37.30$52.81 08/07$31.45–$58.95$37.30--
$250.00Jan 15$37.50$41.10$39.30$29.95 07/06$33.50–$61.20$37.50--
$250.00Mar 19$42.50$45.90$44.20$50.72 07/24$37.95–$65.40$44.20--
$310.00Aug 21$0.00$1.00$0.50$2.60 08/07$0.50–$5.35$0.50--
$310.00Sep 18$0.60$2.70$1.65$7.10 08/06$1.30–$10.45$1.65--
$310.00Oct 16$1.90$5.70$3.80$12.52 07/29$3.05–$14.30$3.80--
$310.00Nov 20$5.90$9.50$7.70$6.10 06/23$6.35–$19.70$6.10--
$310.00Dec 18$7.70$11.50$9.60$7.10 06/23$8.15–$22.25$7.70--
$310.00Jan 15$10.30$12.90$11.60$22.60 08/04$10.00–$24.95$11.60--
$310.00Mar 19$14.40$18.30$16.35$21.80 06/15$14.30–$30.75$16.35--
$240.00Aug 21$35.70$38.40$37.05$34.50 07/24$26.00–$60.40$35.70--
$240.00Sep 18$36.50$39.40$37.95$54.81 08/07$28.85–$61.40$37.95--
$240.00Nov 20$41.60$45.00$43.30$51.00 07/27$35.55–$65.95$43.30--
$240.00Jan 15$44.80$48.50$46.65$45.46 07/10$39.55–$68.80$45.46--
$240.00Mar 19$49.50$52.70$51.10$48.50 07/10$43.60–$72.80$49.50--
$320.00Aug 21$0.00$2.15$1.08$2.92 08/04$0.30–$2.93$1.08--
$320.00Sep 18$0.05$2.25$1.15$4.82 08/06$1.10–$7.15$1.151.4K
$320.00Oct 16$0.70$4.50$2.60$7.60 07/31$1.98–$11.05$2.60--
$320.00Nov 20$4.00$7.50$5.75$5.50 07/23$4.60–$15.75$5.50--
$320.00Dec 18$5.50$9.50$7.50$9.17 07/10$6.50–$18.30$7.50--
$320.00Jan 15$6.90$10.50$8.70$20.50 08/03$7.75–$20.90$8.70--
$320.00Mar 19$11.60$15.20$13.40$16.20 07/13$11.90–$26.60$13.40--
$230.00Aug 21$45.30$48.40$46.85$41.30 07/15$34.20–$70.25$45.30--
$230.00Nov 20$49.90$53.50$51.70$54.98 07/17$42.50–$74.80$51.70--
$230.00Jan 15$52.70$56.50$54.60$52.60 07/08$46.05–$77.45$52.70--
$230.00Mar 19$56.50$59.90$58.20$59.75 07/16$49.95–$80.65$58.20--
$330.00Aug 21$0.00$2.10$1.05$1.40 07/23$1.05–$1.60$1.05--
$330.00Sep 18$0.00$2.55$1.27$4.25 08/05$1.27–$5.00$1.27--
$330.00Oct 16$0.30$3.00$1.65$6.00 08/07$1.33–$8.05$1.65--
$330.00Nov 20$2.45$5.90$4.18$3.90 06/23$3.68–$12.45$3.90--
$330.00Dec 18$4.30$7.40$5.85$7.32 07/10$4.93–$14.90$5.85--
$330.00Jan 15$5.50$9.00$7.25$16.80 08/03$6.05–$17.35$7.25--
$330.00Mar 19$9.20$13.50$11.35$22.60 08/03$9.80–$22.80$11.35--
$220.00Aug 21$55.80$58.40$57.10$57.30 07/17$42.90–$80.10$57.10--
$220.00Nov 20$58.50$62.40$60.45$63.15 07/17$49.80–$83.60$60.45--
$220.00Jan 15$61.20$64.90$63.05$59.12 07/09$53.20–$86.05$61.20--
$340.00Sep 18$0.00$2.40$1.20$3.10 08/05$1.20–$3.05$1.20--
$340.00Nov 20$1.20$4.80$3.00$9.50 08/04$2.88–$10.05$3.00--
$340.00Dec 18$2.65$6.00$4.33$3.50 06/25$3.97–$12.05$3.50--
$340.00Jan 15$3.80$7.30$5.55$13.90 08/03$4.95–$14.30$5.55--
$340.00Mar 19$7.20$11.10$9.15$19.40 08/03$8.10–$19.50$9.15--
$210.00Nov 20$67.70$71.60$69.65$77.75 07/30$58.05–$93.00$69.65--
$350.00Sep 18$0.00$2.30$1.15$2.67 08/03$1.15–$2.65$1.15--
$350.00Nov 20$1.10$4.00$2.55$4.17 07/28$2.05–$7.95$2.55--
$350.00Dec 18$1.45$5.10$3.28$6.70 07/29$2.98–$9.75$3.28--
$350.00Jan 15$3.10$6.00$4.55$9.10 08/07$3.65–$11.65$4.55--
$350.00Mar 19$5.80$9.40$7.60$16.20 08/03$6.60–$16.70$7.60--
$360.00Aug 21$0.00$2.15$1.08$0.85 08/04$0.98–$1.50$0.85--
$360.00Sep 18$0.00$2.25$1.13$1.05 08/04$1.13–$2.23$1.05--
$360.00Oct 16$0.00$2.60$1.30$2.10 08/05$1.30–$3.33$1.30--
$360.00Nov 20$1.10$3.20$2.15$3.30 07/30$1.85–$6.60$2.15--
$360.00Dec 18$1.90$3.80$2.85$2.10 06/25$2.22–$7.75$2.10--
$360.00Jan 15$2.15$5.10$3.63$2.60 06/25$2.83–$9.55$2.60--
$360.00Mar 19$4.40$8.00$6.20$4.20 06/24$5.25–$14.00$4.40--
$185.00Mar 19$94.50$98.10$96.30$111.50 08/03$83.90–$119.70$96.30--
$370.00Nov 20$0.45$3.30$1.88$2.95 08/03$1.60–$4.72$1.88--
$370.00Dec 18$1.30$2.60$1.95$4.29 07/29$1.83–$6.45$1.952
$180.00Mar 19$99.00$102.70$100.85$114.50 07/31$88.15–$124.20$100.85--
$380.00Sep 18$0.00$2.15$1.08$0.40 07/16$1.08–$1.50$0.40--
$380.00Nov 20$0.00$2.95$1.48$3.75 08/03$1.48–$4.08$1.48--
$380.00Jan 15$0.20$4.50$2.35$5.12 06/15$1.85–$6.20$2.35--
$380.00Mar 19$2.25$5.80$4.03$2.70 06/24$3.70–$9.95$2.70--
$390.00Nov 20$0.00$2.75$1.38$1.40 07/30$1.38–$3.00$1.38--
$390.00Jan 15$0.15$3.60$1.88$6.00 06/11$1.65–$5.15$1.88--
$390.00Mar 19$1.60$4.90$3.25$2.75 07/24$2.85–$8.65$2.75--
$400.00Nov 20$0.00$2.55$1.27$2.01 06/15$1.27–$2.70$1.27--
$400.00Dec 18$0.00$3.20$1.60$1.70 07/13$1.50–$3.13$1.60--
$400.00Jan 15$0.00$3.70$1.85$5.00 06/11$1.55–$4.43$1.85--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$4.30$7.40$5.85$2.70 08/07$1.75–$23.90$4.30861
$280.00Sep 18$9.20$12.50$10.85$6.60 08/07$5.65–$26.10$9.20--
$280.00Oct 16$12.30$16.00$14.15$19.90 07/16$9.35–$28.20$14.15--
$280.00Jan 15$20.60$23.80$22.20$19.99 07/31$16.85–$34.20$20.60--
$270.00Aug 21$0.05$3.50$1.78$2.00 08/03$0.85–$16.85$1.78197
$270.00Sep 18$4.40$7.80$6.10$3.90 08/07$3.28–$19.65$4.40--
$270.00Nov 20$12.10$15.60$13.85$24.80 07/22$10.35–$25.40$13.85--
$270.00Jan 15$15.70$19.00$17.35$16.07 07/31$13.30–$28.40$16.07--
$290.00Aug 21$13.20$15.50$14.35$6.80 08/06$4.45–$31.85$13.20--
$290.00Sep 18$15.90$19.00$17.45$11.20 08/06$9.15–$33.75$15.90--
$290.00Oct 16$18.40$21.80$20.10$12.95 08/03$12.95–$35.40$18.40--
$290.00Nov 20$22.70$26.60$24.65$25.60 07/28$17.25–$38.20$24.65--
$290.00Jan 15$26.10$29.40$27.75$32.30 07/16$20.80–$40.70$27.75--
$260.00Aug 21$0.00$1.50$0.75$0.76 08/05$0.33–$11.20$0.75--
$260.00Sep 18$1.80$3.50$2.65$2.45 08/05$1.80–$14.30$2.45--
$260.00Oct 16$4.60$7.60$6.10$7.55 07/31$4.25–$16.75$6.10--
$260.00Dec 18$9.80$13.80$11.80$8.30 08/05$9.20–$21.90$9.80--
$260.00Jan 15$11.50$15.00$13.25$19.83 06/15$10.65–$22.85$13.25--
$300.00Aug 21$22.40$25.20$23.80$11.00 08/03$9.95–$40.45$22.40--
$300.00Sep 18$23.90$27.00$25.45$15.40 08/03$14.10–$41.85$23.90--
$300.00Jan 15$32.50$36.00$34.25$38.90 07/16$25.75–$47.70$34.25--
$250.00Aug 21$0.00$2.30$1.15$0.80 08/04$0.25–$7.30$0.80--
$250.00Sep 18$0.95$2.65$1.80$1.45 08/05$0.90–$9.85$1.451.6K
$250.00Nov 20$5.30$9.00$7.15$12.50 07/13$5.30–$15.80$7.15--
$250.00Dec 18$7.10$10.80$8.95$6.20 08/05$6.60–$17.40$7.10--
$250.00Mar 19$11.60$15.00$13.30$11.40 08/03$11.65–$22.05$11.60--
$250.00Oct 16$3.00$4.10$3.55--$3.55–$3.55—$3.003
$310.00Aug 21$32.30$35.00$33.65$15.90 08/03$15.65–$49.65$32.30--
$310.00Sep 18$33.10$35.90$34.50$21.20 08/04$19.90–$50.50$33.10--
$310.00Dec 18$38.50$42.50$40.50$42.60 07/20$29.40–$54.60$40.50--
$310.00Jan 15$39.60$43.00$41.30$32.00 08/04$30.90–$55.55$39.60--
$240.00Aug 21$0.05$0.60$0.33$0.40 08/04$0.30–$4.33$0.33--
$240.00Sep 18$0.60$1.05$0.83$1.40 08/04$0.58–$6.50$0.831.5K
$240.00Nov 20$2.80$7.10$4.95$4.00 08/04$3.85–$11.90$4.00--
$240.00Dec 18$4.50$8.10$6.30$4.60 08/05$5.00–$13.55$4.60--
$240.00Jan 15$5.20$9.20$7.20$15.04 07/23$5.80–$14.65$7.20--
$320.00Sep 18$42.60$46.00$44.30$67.90 06/25$26.40–$59.75$44.30--
$320.00Jan 15$47.40$51.30$49.35$37.60 08/03$36.85–$63.55$47.40--
$230.00Aug 21$0.00$2.15$1.08$0.11 08/06$0.10–$2.90$0.11--
$230.00Sep 18$0.15$1.25$0.70$1.50 07/28$0.43–$4.13$0.70--
$230.00Nov 20$1.95$4.80$3.38$8.40 07/22$2.63–$8.80$3.38--
$330.00Mar 19$58.10$61.90$60.00$59.74 06/10$47.50–$73.90$59.74--
$220.00Aug 21$0.00$2.15$1.08$0.27 07/29$0.45–$2.15$0.27--
$220.00Sep 18$0.00$2.30$1.15$1.00 07/28$1.15–$2.55$1.00--
$220.00Nov 20$0.90$4.20$2.55$4.00 07/20$1.67–$6.30$2.55--
$340.00Dec 18$64.00$67.40$65.70$88.40 06/25$49.25–$80.60$65.70--
$340.00Jan 15$64.60$68.00$66.30$88.70 06/25$50.45–$80.95$66.30--
$210.00Aug 21$0.00$2.15$1.08$0.10 07/29$0.03–$1.65$0.10--
$210.00Sep 18$0.00$2.20$1.10$1.60 07/23$0.80–$2.38$1.10--
$210.00Nov 20$0.00$3.70$1.85$3.03 07/20$1.70–$4.58$1.85--
$210.00Dec 18$1.05$2.65$1.85$7.30 06/22$1.85–$5.55$1.853
$350.00Mar 19$75.10$78.50$76.80$74.54 06/10$61.40–$91.25$75.10--
$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$2.45$1.23$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$0.45$2.05$1.25$5.02 06/22$1.25–$4.13$1.2529
$200.00Mar 19$2.70$5.20$3.95$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$0.00$3.90$1.95$2.29 07/30$1.43–$4.00$1.95--
$190.00Oct 16$0.00$2.30$1.15$1.15 07/15$0.80–$1.70$1.15--
$190.00Jan 15$0.00$3.60$1.80$1.60 08/03$1.30–$3.40$1.60--
$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$3.30$1.65$2.25 07/24$0.93–$2.90$1.65--
$180.00Jan 15$0.00$3.10$1.55$2.45 07/14$0.70–$2.42$1.55--
$180.00Mar 19$0.05$4.20$2.13$2.45 07/31$1.78–$3.60$2.13--
$175.00Aug 21$0.00$2.15$1.08$0.30 07/23$0.13–$1.27$0.30--
$175.00Dec 18$0.15$1.75$0.95$2.54 06/23$0.63–$1.90$0.95--
$175.00Jan 15$0.00$2.90$1.45$2.50 07/06$1.20–$2.13$1.45--
$380.00Sep 18$102.00$106.10$104.05$106.50 07/21$81.10–$118.60$104.05--
$170.00Nov 20$0.00$2.30$1.15$1.20 06/15$1.15–$1.70$1.15--
$170.00Jan 15$0.00$2.75$1.38$2.15 07/06$0.83–$2.17$1.38--
$170.00Mar 19$0.00$3.50$1.75$2.70 07/14$1.65–$2.65$1.75--
$165.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.58–$1.20$0.05--
$165.00Jan 15$0.00$2.65$1.33$1.85 07/06$0.85–$1.90$1.33--
$165.00Mar 19$0.00$3.20$1.60$2.25 07/24$1.33–$2.90$1.60--
$160.00Mar 19$0.00$3.10$1.55$1.90 07/24$1.08–$2.15$1.55--
$155.00Dec 18$0.00$2.25$1.13$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--
$400.00Dec 18$122.00$126.10$124.05$126.50 07/21$101.75–$138.75$124.05--
$150.00Dec 18$0.00$2.20$1.10$0.50 07/27$0.43–$1.58$0.50--
$410.00Mar 19$132.00$136.10$134.05$120.30 07/31$112.15–$148.60$132.00--
$420.00Mar 19$142.00$146.10$144.05$129.90 07/31$121.60–$158.60$142.00--
$130.00Aug 21$0.00$2.15$1.08$0.13 08/03$0.03–$1.10$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 651
Total Puts 223
Put/Call Ratio 0.34
Net Difference 428

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,583
Total Puts 4,504
Average Put/Call Ratio 1.47
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