Tour v526
VRSN
VERISIGN INC
$281.80 +1.77%
$281.63 (-0.06%)🌙
as of 08/21 07:18 PM
(8/20 19:16) ◀
|
Friday, August 21, 2026 (7:18pm)
January 2026
|
▶ (8/25 19:14)
◀ 8/21 19:18 ▶

Option Volume

Detail
ℹ
Current (08/21) 2,373
Calls: 1,319 (56%)
Puts: 1,054 (44%)
Prior (08/20) 524
Calls: 47 (9%)
Puts: 477 (91%)
Current vs Prior +352.86%
Calls: +2706.38% (Calls)
Puts: +120.96% (Puts)
Prior 7-Day Total 13,081
Calls: 8,013 (61%)
Puts: 5,068 (39%)
Prior 7-Day Average 1,868
Calls: 1,144 (61%)
Puts: 724 (39%)
Current vs Prior 7-Day Avg +26.99%
Calls: +15.23%
Puts: +45.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $618.4K
Calls: $500.0K (81%)
Puts: $118.4K (19%)
Prior (08/20) $227.9K
Calls: $26.3K (12%)
Puts: $201.5K (88%)
Current vs Prior +171.38%
Calls: +1798.64%
Puts: -41.27%
Prior 7-Day Total $4.52M
Calls: $3.54M (78%)
Puts: $984.4K (22%)
Prior 7-Day Average $646.0K
Calls: $505.4K (78%)
Puts: $140.6K (22%)
Current vs Prior 7-Day Avg -4.28%
Calls: -1.06%
Puts: -15.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.80
Prior (08/20) 10.15
Current vs Prior -92.13%
Prior 7-Day Average 2.13
Current vs Prior 7-Day Avg -62.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 7,403
Calls: 4,889 (66%)
Puts: 2,514 (34%)
Prior (08/20) 5,641
Calls: 1,507 (27%)
Puts: 4,134 (73%)
Current vs Prior +31.24%
Prior 7-Day Total 38,315
Calls: 23,946 (62%)
Puts: 14,369 (38%)
Prior 7-Day Average 5,473
Calls: 3,420 (62%)
Puts: 2,052 (38%)
Current vs Prior 7-Day Avg +35.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.40% | 8.25%3.40% | 8.25%
Prior 3.93% | 8.65%3.93% | 8.65%
Current vs Prior +109.98% | +27.19%-13.48% | -4.61%
Prior 7-Day Avg 5.06% | 8.99%5.06% | 8.99%
Current vs 7-Day Avg +62.95% | +22.35%-32.86% | -8.23%
Prior 7-Day Eod 3.93% | 8.65%3.93% | 8.65%
Current vs 7-Day Eod +109.98% | +27.19%-13.48% | -4.61%
Sentiment BEARISHBULLISH

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 81% of dollar volume in calls ($500.0K) vs puts ($118.4K). Massive premium surge with dollar volume up 171% vs prior. Unusually high activity with volume up 353% vs prior - elevated interest. P/C ratio dropping 92% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 2 of results (avg 6.9%, best 6.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2160.1063.80$61.956.0%10.95--
$260.00Aug 2120.7022.40$21.557.9%10.89--
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 0.87, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2130.1033.80$31.9511.6%20.992
$280.00Aug 211.101.95$1.5355.6%5700.95536
$220.00Aug 2160.1063.80$61.956.0%10.95--
$270.00Aug 2110.1013.80$11.9531.0%20.92128
$260.00Aug 2120.7022.40$21.557.9%10.89--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 2.4K, top 570)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 211.101.95$1.5355.6%5700.95536
$290.00Sep 184.606.70$5.6537.2%4870.371.8K
$300.00Sep 181.404.80$3.10109.7%910.23285
$280.00Sep 188.0012.00$10.0040.0%870.541.8K
$300.00Aug 210.000.60$0.30200.0%750.06317
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Sep 181.302.85$2.0874.5%4030.16175
$280.00Aug 210.000.05$0.03166.7%3980.05600
$250.00Sep 180.601.40$1.0080.0%1580.081.6K
$240.00Sep 180.101.35$0.73171.2%850.06--
$280.00Sep 185.909.70$7.8048.7%50.46130

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 15.26, avg 11.05)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$280.00$300.00Aug 21$1.23$18.77$1.2395%15.26$281.23
$290.00$300.00Sep 18$2.55$7.45$2.5537%2.92$292.55
$280.00$290.00Sep 18$4.35$5.65$4.3554%1.30$284.35
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$240.00Sep 18$0.27$9.73$0.278%36.04$249.73
$260.00$250.00Sep 18$1.08$8.92$1.0816%8.26$258.92
$280.00$260.00Sep 18$5.72$14.28$5.7246%2.50$274.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.40, avg 0.22)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$290.00$300.00Sep 18$2.55$2.55$7.4563%0.34$292.55
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$260.00Sep 18$5.72$5.72$14.2854%0.40$274.28
$260.00$250.00Sep 18$1.08$1.08$8.9284%0.12$258.92
$250.00$240.00Sep 18$0.27$0.27$9.7392%0.03$249.73

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 0.55% of stock, avg 3.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Aug 21$1.53$0.03$1.56$278.44$281.560.55%
$280.00Sep 18$10.00$7.80$17.80$262.20$297.806.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.12% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$280.00Aug 21$0.30$0.03$0.33$279.67$300.33
$300.00$240.00Sep 18$3.10$0.73$3.83$236.17$303.83
$300.00$250.00Sep 18$3.10$1.00$4.10$245.90$304.10
$300.00$260.00Sep 18$3.10$2.08$5.18$254.82$305.18
$290.00$240.00Sep 18$5.65$0.73$6.38$233.62$296.38
$290.00$250.00Sep 18$5.65$1.00$6.65$243.35$296.65
$290.00$260.00Sep 18$5.65$2.08$7.73$252.27$297.73
$300.00$280.00Sep 18$3.10$7.80$10.90$269.10$310.90
$290.00$280.00Sep 18$5.65$7.80$13.45$266.55$303.45

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 4.56, cheapest $0.80)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Sep 18$1.80$8.2031%4.56
$250.00$260.00$270.00Aug 21$0.80$9.207%11.50
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Sep 18$0.81$9.1910%11.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-1.95, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$250.001:2Aug 21-$1.95$28.05
$260.00$270.001:2Aug 21-$2.35$7.65
$280.00$290.001:2Sep 18-$1.30$8.70
$290.00$300.001:2Sep 18-$0.55$9.45
$280.00$300.001:2Aug 21$0.93$19.07
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Sep 18-$0.46$9.54
$260.00$250.001:2Sep 18$0.08$9.92
$280.00$260.001:2Sep 18$3.64$16.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.63%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Sep 18$4.600.372.9%1.63%4.54%4871.8K
$300.00Sep 18$1.400.236.5%0.50%6.96%91285

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 $250.00 08-21 call last traded $26.50 on 07/24 (now $30.10/$33.80) — try a limit near $30.10. Also watch the $270.00 08-21 call last traded $31.35 on 08/03 (now $10.10/$13.80) — try a limit near $11.95; the $290.00 09-18 call last traded $17.81 on 08/04 (now $4.60/$6.70) — try a limit near $5.65. Most tradeable put: the $280.00 09-18 put last traded $6.60 on 08/07 (now $5.90/$9.70) — try a limit near $6.60.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$1.10$1.95$1.53$15.87 08/07$1.00–$22.70$1.53536
$280.00Sep 18$8.00$12.00$10.00$21.35 08/07$6.45–$26.85$10.001.8K
$280.00Nov 20$18.00$22.00$20.00$11.70 06/22$15.30–$35.30$18.00--
$280.00Dec 18$20.50$24.20$22.35$25.42 07/16$17.60–$37.90$22.35--
$280.00Jan 15$23.00$26.50$24.75$34.30 07/31$19.95–$40.35$24.75--
$280.00Mar 19$29.00$32.70$30.85$18.20 06/23$25.60–$45.90$29.00--
$290.00Aug 21$0.00$1.75$0.88$9.60 08/07$0.45–$15.05$0.88--
$290.00Sep 18$4.60$6.70$5.65$17.81 08/04$3.40–$20.10$5.651.8K
$290.00Oct 16$7.70$11.90$9.80$24.00 08/03$7.00–$24.30$9.80--
$290.00Nov 20$13.30$16.70$15.00$28.20 08/04$11.55–$29.45$15.00--
$290.00Jan 15$18.00$21.80$19.90$23.40 07/27$15.45–$34.65$19.90--
$290.00Mar 19$24.00$27.90$25.95$36.69 08/04$21.45–$40.25$25.95--
$270.00Aug 21$10.10$13.80$11.95$31.35 08/03$4.40–$31.55$11.95128
$270.00Sep 18$14.50$18.30$16.40$26.85 08/07$10.80–$34.45$16.40--
$270.00Nov 20$23.70$28.00$25.85$19.80 07/22$20.30–$42.00$23.70--
$270.00Jan 15$28.10$32.30$30.20$21.60 07/02$24.30–$46.80$28.10--
$270.00Mar 19$34.50$38.10$36.30$51.50 08/04$30.05–$52.35$36.30--
$300.00Aug 21$0.00$0.60$0.30$5.23 08/07$0.23–$9.40$0.30317
$300.00Sep 18$1.40$4.80$3.10$10.27 08/07$1.98–$14.95$3.10285
$300.00Oct 16$4.40$8.50$6.45$19.25 08/03$4.55–$18.90$6.459
$300.00Jan 15$14.00$17.60$15.80$24.30 08/07$12.80–$29.30$15.80--
$300.00Mar 19$20.00$23.90$21.95$17.00 06/29$17.75–$35.30$20.00--
$260.00Aug 21$20.70$22.40$21.55$22.30 07/28$12.60–$41.00$21.55--
$260.00Sep 18$22.60$26.60$24.60$35.01 08/07$16.80–$42.95$24.60--
$260.00Nov 20$30.40$34.50$32.45$35.39 07/20$25.55–$49.30$32.45--
$260.00Dec 18$32.50$36.60$34.55$23.70 07/06$27.75–$51.15$32.50--
$260.00Jan 15$35.00$38.70$36.85$46.80 07/31$29.90–$53.75$36.85--
$260.00Mar 19$40.50$44.00$42.25$38.30 07/24$35.35–$58.75$40.50--
$310.00Aug 21$0.00$0.55$0.28$2.60 08/07$0.28–$5.35$0.28--
$310.00Sep 18$0.15$3.50$1.83$7.10 08/06$1.30–$10.45$1.83--
$310.00Oct 16$3.00$5.90$4.45$12.52 07/29$3.05–$14.30$4.453
$310.00Nov 20$6.50$10.30$8.40$6.10 06/23$6.35–$19.70$6.50--
$310.00Dec 18$8.30$12.20$10.25$7.10 06/23$8.15–$22.25$8.30--
$310.00Jan 15$10.50$14.30$12.40$22.60 08/04$10.10–$24.95$12.40--
$310.00Mar 19$16.00$19.90$17.95$21.80 06/15$14.60–$30.75$17.95--
$250.00Aug 21$30.10$33.80$31.95$26.50 07/24$22.30–$50.60$30.102
$250.00Sep 18$31.60$35.40$33.50$20.45 07/06$24.85–$52.05$31.60--
$250.00Dec 18$39.80$43.70$41.75$52.81 08/07$34.20–$58.95$41.75--
$250.00Jan 15$41.70$45.80$43.75$29.95 07/06$36.10–$61.20$41.70--
$250.00Mar 19$47.00$50.70$48.85$50.72 07/24$41.30–$65.40$48.85--
$320.00Aug 21$0.00$2.15$1.08$2.92 08/04$0.30–$2.93$1.08--
$320.00Sep 18$0.00$1.40$0.70$4.82 08/06$0.70–$7.15$0.70--
$320.00Oct 16$1.50$4.10$2.80$7.60 07/31$1.98–$11.05$2.80--
$320.00Nov 20$4.10$8.20$6.15$5.50 07/23$4.60–$15.75$5.50--
$320.00Dec 18$6.00$9.80$7.90$9.17 07/10$6.50–$18.30$7.90--
$320.00Jan 15$7.70$11.70$9.70$20.50 08/03$7.75–$20.90$9.70--
$320.00Mar 19$13.00$16.60$14.80$16.20 07/13$11.95–$26.60$14.80--
$240.00Aug 21$40.10$43.80$41.95$34.50 07/24$32.55–$60.40$40.10--
$240.00Sep 18$41.20$44.90$43.05$54.81 08/07$33.55–$61.40$43.05--
$240.00Nov 20$46.10$50.00$48.05$51.00 07/27$39.95–$65.95$48.05--
$240.00Jan 15$49.50$53.40$51.45$45.46 07/10$43.20–$68.80$49.50--
$240.00Mar 19$54.00$57.40$55.70$48.50 07/10$48.05–$72.80$54.00--
$330.00Aug 21$0.00$2.10$1.05$1.40 07/23$1.05–$1.60$1.05--
$330.00Sep 18$0.00$2.60$1.30$4.25 08/05$1.27–$5.00$1.30--
$330.00Oct 16$1.50$3.00$2.25$6.00 08/07$1.33–$8.05$2.25--
$330.00Nov 20$2.75$6.50$4.63$3.90 06/23$3.68–$12.45$3.90--
$330.00Dec 18$4.30$7.90$6.10$7.32 07/10$4.93–$14.90$6.10--
$330.00Jan 15$5.70$9.40$7.55$16.80 08/03$6.05–$17.35$7.55--
$330.00Mar 19$10.30$14.00$12.15$22.60 08/03$9.85–$22.80$12.15--
$230.00Aug 21$50.10$53.70$51.90$41.30 07/15$42.20–$70.25$50.10--
$230.00Nov 20$54.90$58.80$56.85$54.98 07/17$47.95–$74.80$54.98--
$230.00Jan 15$57.60$61.50$59.55$52.60 07/08$51.15–$77.45$57.60--
$230.00Mar 19$61.50$64.90$63.20$59.75 07/16$54.95–$80.65$61.50--
$340.00Sep 18$0.00$2.45$1.23$3.10 08/05$1.20–$3.05$1.23--
$340.00Nov 20$1.90$4.80$3.35$9.50 08/04$2.88–$10.05$3.35--
$340.00Dec 18$4.00$6.90$5.45$3.50 06/25$3.97–$12.05$4.00--
$340.00Jan 15$3.80$8.10$5.95$13.90 08/03$4.85–$14.30$5.95--
$340.00Mar 19$8.20$11.90$10.05$19.40 08/03$8.25–$19.50$10.05--
$220.00Aug 21$60.10$63.80$61.95$57.30 07/17$52.20–$80.10$60.10--
$220.00Nov 20$64.00$67.90$65.95$63.15 07/17$56.60–$83.60$64.00--
$220.00Jan 15$66.20$70.10$68.15$59.12 07/09$59.40–$86.05$66.20--
$350.00Sep 18$0.00$2.35$1.18$2.67 08/03$1.15–$2.65$1.18--
$350.00Nov 20$1.20$4.50$2.85$4.17 07/28$2.05–$7.95$2.85--
$350.00Dec 18$2.05$5.70$3.88$6.70 07/29$2.98–$9.75$3.88--
$350.00Jan 15$2.80$6.70$4.75$9.10 08/07$3.65–$11.65$4.75--
$350.00Mar 19$6.40$9.70$8.05$16.20 08/03$6.60–$16.70$8.05--
$210.00Nov 20$73.20$77.20$75.20$77.75 07/30$65.65–$93.00$75.20--
$360.00Aug 21$0.00$2.15$1.08$0.85 08/04$1.08–$1.25$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$2.55$1.27$2.10 08/05$1.27–$3.33$1.27--
$360.00Nov 20$1.35$3.40$2.38$3.30 07/30$1.85–$6.60$2.38--
$360.00Dec 18$1.05$4.70$2.88$2.10 06/25$2.22–$7.75$2.10--
$360.00Jan 15$1.70$5.40$3.55$2.60 06/25$2.83–$9.55$2.60--
$360.00Mar 19$5.10$8.50$6.80$4.20 06/24$5.25–$14.00$5.10--
$370.00Nov 20$0.45$3.60$2.03$2.95 08/03$1.35–$4.72$2.03--
$370.00Dec 18$0.90$4.10$2.50$4.29 07/29$1.83–$6.45$2.50--
$185.00Mar 19$100.00$103.70$101.85$111.50 08/03$92.35–$119.70$101.85--
$380.00Sep 18$0.00$2.20$1.10$0.40 07/16$1.08–$1.50$0.40--
$380.00Nov 20$0.00$3.30$1.65$3.75 08/03$1.43–$4.08$1.65--
$380.00Jan 15$0.90$4.10$2.50$5.12 06/15$1.85–$6.20$2.50--
$380.00Mar 19$2.60$5.70$4.15$2.70 06/24$3.43–$9.95$2.70--
$180.00Mar 19$105.00$108.30$106.65$114.50 07/31$96.80–$124.20$106.65--
$390.00Nov 20$0.00$3.10$1.55$1.40 07/30$1.30–$3.00$1.40--
$390.00Jan 15$0.05$3.80$1.92$6.00 06/11$1.65–$5.15$1.92--
$390.00Mar 19$1.95$4.90$3.43$2.75 07/24$2.85–$8.65$2.75--
$400.00Nov 20$0.00$2.50$1.25$2.01 06/15$1.23–$2.70$1.25--
$400.00Dec 18$0.00$3.40$1.70$1.70 07/13$1.40–$3.13$1.70--
$400.00Jan 15$0.10$3.50$1.80$5.00 06/11$1.55–$4.43$1.80--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Aug 21$0.00$0.05$0.03$2.70 08/07$0.03–$13.15$0.03600
$280.00Sep 18$5.90$9.70$7.80$6.60 08/07$5.65–$17.00$6.60130
$280.00Oct 16$9.10$13.20$11.15$19.90 07/16$9.35–$19.70$11.15--
$280.00Jan 15$17.10$21.20$19.15$19.99 07/31$16.85–$26.40$19.15--
$280.00Dec 18$15.80$20.00$17.90--$17.90–$17.90—$15.8013
$290.00Aug 21$6.20$9.90$8.05$6.80 08/06$4.45–$19.90$6.80--
$290.00Sep 18$11.50$15.00$13.25$11.20 08/06$9.15–$23.20$11.50--
$290.00Oct 16$14.60$18.20$16.40$12.95 08/03$12.95–$25.75$14.60--
$290.00Nov 20$19.00$22.80$20.90$25.60 07/28$17.25–$29.25$20.90--
$290.00Jan 15$22.50$26.50$24.50$32.30 07/16$20.80–$32.25$24.50--
$270.00Aug 21$0.00$0.60$0.30$2.00 08/03$0.30–$8.05$0.30--
$270.00Sep 18$2.50$6.10$4.30$3.90 08/07$3.28–$11.95$3.90--
$270.00Nov 20$9.70$13.60$11.65$24.80 07/22$10.35–$18.55$11.65--
$270.00Jan 15$13.10$17.00$15.05$16.07 07/31$13.30–$21.70$15.05--
$300.00Aug 21$16.20$19.90$18.05$11.00 08/03$9.95–$28.30$16.20--
$300.00Sep 18$18.40$22.20$20.30$15.40 08/03$14.10–$30.40$18.40--
$300.00Jan 15$28.50$32.20$30.35$38.90 07/16$25.75–$38.70$30.35--
$260.00Aug 21$0.00$2.15$1.08$0.76 08/05$0.33–$4.95$0.76--
$260.00Sep 18$1.30$2.85$2.08$2.45 08/05$1.80–$8.20$2.08175
$260.00Oct 16$2.95$6.50$4.72$7.55 07/31$4.25–$10.80$4.72--
$260.00Dec 18$8.00$12.20$10.10$8.30 08/05$9.20–$15.65$8.30--
$260.00Jan 15$9.40$13.80$11.60$19.83 06/15$10.65–$17.45$11.60--
$310.00Aug 21$26.20$29.90$28.05$15.90 08/03$15.65–$38.35$26.20--
$310.00Sep 18$27.20$31.00$29.10$21.20 08/04$19.90–$38.85$27.20--
$310.00Dec 18$33.70$37.60$35.65$42.60 07/20$29.40–$44.35$35.65--
$310.00Jan 15$35.00$39.00$37.00$32.00 08/04$30.90–$45.70$35.00--
$250.00Aug 21$0.00$0.05$0.03$0.80 08/04$0.03–$2.75$0.03--
$250.00Sep 18$0.60$1.40$1.00$1.45 08/05$0.90–$5.00$1.001.6K
$250.00Nov 20$4.30$7.50$5.90$12.50 07/13$5.30–$10.70$5.90--
$250.00Dec 18$5.40$9.30$7.35$6.20 08/05$6.60–$12.45$6.20--
$250.00Mar 19$10.80$14.10$12.45$11.40 08/03$11.65–$17.30$11.40--
$320.00Sep 18$36.60$40.50$38.55$67.90 06/25$26.40–$48.55$38.55--
$320.00Jan 15$42.40$46.40$44.40$37.60 08/03$36.85–$52.85$42.40--
$240.00Aug 21$0.00$0.05$0.03$0.40 08/04$0.03–$1.80$0.03--
$240.00Sep 18$0.10$1.35$0.73$1.40 08/04$0.58–$3.53$0.73--
$240.00Nov 20$3.10$5.30$4.20$4.00 08/04$3.85–$7.85$4.00--
$240.00Dec 18$3.60$6.90$5.25$4.60 08/05$5.00–$9.40$4.60--
$240.00Jan 15$4.70$8.40$6.55$15.04 07/23$5.80–$10.70$6.55--
$330.00Mar 19$53.50$57.40$55.45$59.74 06/10$47.50–$63.55$55.45--
$230.00Aug 21$0.00$2.15$1.08$0.11 08/06$0.10–$1.38$0.11--
$230.00Sep 18$0.00$0.30$0.15$1.50 07/28$0.15–$2.63$0.15--
$230.00Nov 20$1.80$4.50$3.15$8.40 07/22$2.63–$5.85$3.15--
$340.00Dec 18$58.60$62.50$60.55$88.40 06/25$49.25–$69.35$60.55--
$340.00Jan 15$58.90$63.00$60.95$88.70 06/25$50.45–$69.80$60.95--
$220.00Aug 21$0.00$2.15$1.08$0.27 07/29$0.45–$1.27$0.27--
$220.00Sep 18$0.00$2.30$1.15$1.00 07/28$1.15–$1.93$1.00--
$220.00Nov 20$0.10$3.90$2.00$4.00 07/20$1.67–$4.90$2.00--
$350.00Mar 19$69.80$73.70$71.75$74.54 06/10$61.40–$80.25$71.75--
$210.00Aug 21$0.00$2.15$1.08$0.10 07/29$0.03–$1.23$0.10--
$210.00Sep 18$0.00$2.25$1.13$1.60 07/23$0.80–$1.48$1.13--
$210.00Nov 20$0.00$3.50$1.75$3.03 07/20$1.70–$3.03$1.75--
$210.00Dec 18$0.15$3.90$2.03$7.30 06/22$1.85–$3.65$2.03--
$200.00Aug 21$0.00$2.15$1.08$0.40 07/24$0.05–$1.10$0.40--
$200.00Sep 18$0.00$2.20$1.10$0.25 07/29$1.05–$1.33$0.25--
$200.00Oct 16$0.00$2.45$1.23$0.50 08/06$0.95–$1.45$0.50--
$200.00Nov 20$0.00$3.10$1.55$1.70 07/29$1.50–$3.00$1.55--
$200.00Dec 18$0.00$3.60$1.80$5.02 06/22$1.25–$2.58$1.80--
$200.00Mar 19$1.60$4.90$3.25$3.10 08/05$3.00–$5.15$3.10--
$195.00Aug 21$0.00$2.15$1.08$0.45 07/15$0.88–$1.20$0.45--
$195.00Sep 18$0.00$2.15$1.08$1.00 07/15$0.88–$1.27$1.00--
$195.00Jan 15$0.25$3.60$1.93$2.29 07/30$1.43–$2.83$1.93--
$190.00Oct 16$0.00$2.35$1.18$1.15 07/15$0.90–$1.33$1.15--
$190.00Jan 15$0.00$3.40$1.70$1.60 08/03$1.25–$2.40$1.60--
$185.00Aug 21$0.00$2.15$1.08$0.20 07/21$0.88–$1.18$0.20--
$185.00Oct 16$0.00$2.35$1.18$0.45 07/31$0.55–$1.23$0.45--
$185.00Jan 15$0.00$3.20$1.60$2.25 07/24$0.93–$2.05$1.60--
$380.00Sep 18$96.20$100.10$98.15$106.50 07/21$81.10–$108.15$98.15--
$180.00Jan 15$0.00$2.95$1.48$2.45 07/14$0.70–$2.08$1.48--
$180.00Mar 19$0.60$3.70$2.15$2.45 07/31$1.78–$2.60$2.15--
$175.00Aug 21$0.00$2.15$1.08$0.30 07/23$0.13–$1.15$0.30--
$175.00Dec 18$0.00$2.70$1.35$2.54 06/23$0.63–$1.60$1.35--
$175.00Jan 15$0.00$2.80$1.40$2.50 07/06$1.20–$1.70$1.40--
$170.00Nov 20$0.00$2.40$1.20$1.20 06/15$1.15–$1.43$1.20--
$170.00Jan 15$0.00$2.70$1.35$2.15 07/06$0.83–$1.65$1.35--
$170.00Mar 19$0.05$3.40$1.73$2.70 07/14$1.65–$2.23$1.73--
$165.00Aug 21$0.00$2.15$1.08$0.05 07/20$0.88–$1.13$0.05--
$165.00Jan 15$0.00$2.60$1.30$1.85 07/06$0.85–$1.55$1.30--
$165.00Mar 19$0.00$3.00$1.50$2.25 07/24$1.33–$2.13$1.50--
$400.00Dec 18$116.20$120.10$118.15$126.50 07/21$101.75–$128.15$118.15--
$160.00Mar 19$0.00$2.85$1.43$1.90 07/24$1.08–$1.95$1.43--
$155.00Dec 18$0.00$2.40$1.20$0.60 07/28$0.48–$1.30$0.60--
$155.00Mar 19$0.00$2.70$1.35$2.10 07/02$1.10–$1.78$1.35--
$410.00Mar 19$126.20$130.10$128.15$120.30 07/31$112.15–$137.95$126.20--
$150.00Dec 18$0.00$2.35$1.18$0.50 07/27$0.43–$1.27$0.50--
$420.00Mar 19$136.20$140.10$138.15$129.90 07/31$121.60–$148.20$136.20--
$130.00Aug 21$0.00$2.15$1.08$0.13 08/03$0.03–$1.08$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 1,319
Total Puts 1,054
Put/Call Ratio 0.80
Net Difference 265

Prior's Put/Call Breakdown

Total Calls 47
Total Puts 477
Put/Call Ratio 10.15
Net Difference -430

Prior 7-Day Put/Call Summary

Total Calls 8,013
Total Puts 5,068
Average Put/Call Ratio 2.13
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