VRSN - Options Database

VRSN

VERISIGN INC

$304.04 -1.52%

$304.20 (+0.05%)🌙

as of 10/27 07:01 PM

(10/26 19:02) ◀

Tuesday, October 27, 2026 (7:01pm)

▶ (10/28 19:01)

◀ 10/27 19:01 ▶

Option Volume

Detail

ℹ

Current (10/27) 103

Calls: 60 (58%)

Puts: 43 (42%)

Prior (10/26) 898

Calls: 481 (54%)

Puts: 417 (46%)

Current vs Prior -88.53%

Calls: -87.53% (Calls)

Puts: -89.69% (Puts)

Prior 7-Day Total 21,205

Calls: 13,875 (65%)

Puts: 7,330 (35%)

Prior 7-Day Average 3,029

Calls: 1,982 (65%)

Puts: 1,047 (35%)

Current vs Prior 7-Day Avg -96.60%

Calls: -96.97%

Puts: -95.89%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $121.4K

Calls: $110.2K (91%)

Puts: $11.1K (9%)

Prior (10/26) $1.20M

Calls: $666.0K (55%)

Puts: $535.3K (45%)

Current vs Prior -89.90%

Calls: -83.45%

Puts: -97.93%

Prior 7-Day Total $13.42M

Calls: $10.36M (77%)

Puts: $3.07M (23%)

Prior 7-Day Average $1.92M

Calls: $1.48M (77%)

Puts: $438.2K (23%)

Current vs Prior 7-Day Avg -93.67%

Calls: -92.55%

Puts: -97.47%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.72

Prior (10/26) 0.87

Current vs Prior -17.33%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg +20.14%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27) 8,629

Calls: 4,156 (48%)

Puts: 4,473 (52%)

Prior (10/26) 9,705

Calls: 5,310 (55%)

Puts: 4,395 (45%)

Current vs Prior -11.09%

Prior 7-Day Total 62,198

Calls: 40,070 (64%)

Puts: 22,128 (36%)

Prior 7-Day Average 8,885

Calls: 5,724 (61%)

Puts: 3,688 (39%)

Current vs Prior 7-Day Avg -2.89%

Sentiment BULLISH

Expected Move

Detail

ℹ

MO Expiry (11/20) | Next (12/18)

Current 8.14% | 11.05%

Prior 8.54% | 11.22%

Current vs Prior -4.63% | -1.54%

Prior 7-Day Avg 9.77% | 12.06%

Current vs 7-Day Avg -16.72% | -8.35%

Prior 7-Day Eod 8.54% | 11.22%

Current vs 7-Day Eod -4.63% | -1.54%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.98% | 15.83%

Calls: 14.86% | 15.96%

Puts: 13.10% | 15.70%

Prior 13.98% | 15.83%

Calls: 14.86% | 15.96%

Puts: 13.10% | 15.70%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 14.16% | 14.20%

Calls: 12.15% | 14.13%

Puts: 16.15% | 14.27%

Current vs 7-Day Avg -1.24% | +11.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($110.2K) vs puts ($11.1K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 89% vs prior.

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 NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 5.6%, best 5.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	72.70	76.70	$74.70	5.4%	5	0.94	--
$240.00	Nov 20	63.00	66.80	$64.90	5.9%	5	0.94	--

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. 3 found (avg delta 0.87, highest 0.94)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$230.00	Nov 20	72.70	76.70	$74.70	5.4%	5	0.94	--
$240.00	Nov 20	63.00	66.80	$64.90	5.9%	5	0.94	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Nov 20	17.80	21.50	$19.65	18.8%	1	0.73	5

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 74, top 13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Nov 20	0.10	0.80	$0.45	155.6%	12	0.04	270
$310.00	Nov 20	5.40	9.20	$7.30	52.1%	9	0.41	1.8K
$320.00	Nov 20	2.15	5.90	$4.03	93.1%	9	0.27	2.0K
$230.00	Nov 20	72.70	76.70	$74.70	5.4%	5	0.94	--
$240.00	Nov 20	63.00	66.80	$64.90	5.9%	5	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$260.00	Nov 20	0.25	1.20	$0.73	130.1%	13	0.06	2.0K
$270.00	Nov 20	0.05	2.90	$1.48	192.6%	10	0.10	1.9K
$280.00	Nov 20	1.30	4.30	$2.80	107.1%	5	0.18	40
$300.00	Nov 20	6.30	9.90	$8.10	44.4%	2	0.43	210
$290.00	Nov 20	2.85	6.50	$4.68	78.0%	1	0.28	232

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. 9 found (best R:R 14.38, avg 7.11)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$330.00	$340.00	Nov 20	$0.65	$9.35	$0.65	17%	14.38	$330.65
$320.00	$330.00	Nov 20	$1.83	$8.17	$1.83	27%	4.46	$321.83
$310.00	$320.00	Nov 20	$3.27	$6.73	$3.27	41%	2.06	$313.27
$340.00	$360.00	Nov 20	$1.10	$18.90	$1.10	12%	17.18	$341.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$320.00	$300.00	Nov 20	$11.55	$8.45	$11.55	73%	0.73	$308.45
$290.00	$280.00	Nov 20	$1.88	$8.12	$1.88	28%	4.32	$288.12
$300.00	$290.00	Nov 20	$3.42	$6.58	$3.42	43%	1.92	$296.58
$270.00	$260.00	Nov 20	$0.75	$9.25	$0.75	10%	12.33	$269.25
$280.00	$270.00	Nov 20	$1.32	$8.68	$1.32	18%	6.58	$278.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.06, avg 0.23)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$340.00	$360.00	Nov 20	$1.10	$1.10	$18.90	88%	0.06	$341.10
$310.00	$320.00	Nov 20	$3.27	$3.27	$6.73	59%	0.49	$313.27
$320.00	$330.00	Nov 20	$1.83	$1.83	$8.17	73%	0.22	$321.83
$330.00	$340.00	Nov 20	$0.65	$0.65	$9.35	83%	0.07	$330.65

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$280.00	$270.00	Nov 20	$1.32	$1.32	$8.68	82%	0.15	$278.68
$270.00	$260.00	Nov 20	$0.75	$0.75	$9.25	90%	0.08	$269.25
$300.00	$290.00	Nov 20	$3.42	$3.42	$6.58	57%	0.52	$296.58
$290.00	$280.00	Nov 20	$1.88	$1.88	$8.12	72%	0.23	$288.12

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. 1 found (cheapest 7.79% of stock, avg 7.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$320.00	Nov 20	$4.03	$19.65	$23.68	$296.32	$343.68	7.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.75% of stock, avg 2.41%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$340.00	$260.00	Nov 20	$1.55	$0.73	$2.28	$257.72	$342.28
$340.00	$270.00	Nov 20	$1.55	$1.48	$3.03	$266.97	$343.03
$330.00	$260.00	Nov 20	$2.20	$0.73	$2.93	$257.07	$332.93
$330.00	$270.00	Nov 20	$2.20	$1.48	$3.68	$266.32	$333.68
$340.00	$280.00	Nov 20	$1.55	$2.80	$4.35	$275.65	$344.35
$330.00	$280.00	Nov 20	$2.20	$2.80	$5.00	$275.00	$335.00
$320.00	$260.00	Nov 20	$4.03	$0.73	$4.76	$255.24	$324.76
$320.00	$270.00	Nov 20	$4.03	$1.48	$5.51	$264.49	$325.51
$340.00	$290.00	Nov 20	$1.55	$4.68	$6.23	$283.77	$346.23
$320.00	$280.00	Nov 20	$4.03	$2.80	$6.83	$273.17	$326.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.35, avg credit $2.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
260/270	320/330	Nov 20	$2.58	$7.42	63%	0.35	$267.42	$322.58
260/270	330/340	Nov 20	$1.40	$8.60	73%	0.16	$268.60	$331.40
270/280	320/330	Nov 20	$3.15	$6.85	55%	0.46	$276.85	$323.15
270/280	330/340	Nov 20	$1.97	$8.03	65%	0.25	$278.03	$331.97
280/290	320/330	Nov 20	$3.71	$6.29	45%	0.59	$286.29	$323.71
280/290	330/340	Nov 20	$2.53	$7.47	55%	0.34	$287.47	$332.53
260/270	340/360	Nov 20	$1.85	$18.15	78%	0.10	$268.15	$341.85
270/280	340/360	Nov 20	$2.42	$17.58	70%	0.14	$277.58	$342.42
280/290	340/360	Nov 20	$2.98	$17.02	60%	0.18	$287.02	$342.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 16.86, cheapest $0.56)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$310.00	$320.00	$330.00	Nov 20	$1.44	$8.56	25%	5.94
$320.00	$330.00	$340.00	Nov 20	$1.18	$8.82	15%	7.47

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$270.00	$280.00	$290.00	Nov 20	$0.56	$9.44	18%	16.86
$260.00	$270.00	$280.00	Nov 20	$0.57	$9.43	12%	16.54
$280.00	$290.00	$300.00	Nov 20	$1.54	$8.46	25%	5.49

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 $-0.76, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$310.00	$320.00	1:2	Nov 20	-$0.76	$9.24
$320.00	$330.00	1:2	Nov 20	-$0.37	$9.63
$330.00	$340.00	1:2	Nov 20	-$0.90	$9.10
$240.00	$310.00	1:2	Nov 20	$50.30	$19.70
$340.00	$360.00	1:2	Nov 20	$0.65	$19.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$300.00	$290.00	1:2	Nov 20	-$1.26	$8.74
$290.00	$280.00	1:2	Nov 20	-$0.92	$9.08
$280.00	$270.00	1:2	Nov 20	-$0.16	$9.84
$320.00	$300.00	1:2	Nov 20	$3.45	$16.55
$270.00	$260.00	1:2	Nov 20	$0.02	$9.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.78%, avg 0.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$310.00	Nov 20	$5.40	0.41	2.0%	1.78%	3.74%	9	1.8K
$320.00	Nov 20	$2.15	0.27	5.2%	0.71%	5.96%	9	2.0K
$330.00	Nov 20	$0.60	0.17	8.5%	0.20%	8.74%	1	--
$340.00	Nov 20	$0.65	0.12	11.8%	0.21%	12.04%	1	--

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 60

Total Puts 43

Put/Call Ratio 0.72

Net Difference 17

Prior's Put/Call Breakdown

Total Calls 481

Total Puts 417

Put/Call Ratio 0.87

Net Difference 64

Prior 7-Day Put/Call Summary

Total Calls 13,875

Total Puts 7,330

Average Put/Call Ratio 0.60

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card