Tour v492
VRSN
VERISIGN INC
$292.53 -0.30%
(8/5 19:22) ◀
|
Thursday, August 6, 2026 (7:21pm)
January 2026
|
▶
◀ 8/6 19:21

Option Volume

Detail
ℹ
Current (08/06) 69
Calls: 51 (74%)
Puts: 18 (26%)
Prior (08/05) 1,859
Calls: 1,688 (91%)
Puts: 171 (9%)
Current vs Prior -96.29%
Calls: -96.98% (Calls)
Puts: -89.47% (Puts)
Prior 7-Day Total 5,442
Calls: 2,728 (50%)
Puts: 2,714 (50%)
Prior 7-Day Average 777
Calls: 389 (50%)
Puts: 387 (50%)
Current vs Prior 7-Day Avg -91.12%
Calls: -86.91%
Puts: -95.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $39.6K
Calls: $29.2K (74%)
Puts: $10.4K (26%)
Prior (08/05) $1.17M
Calls: $1.06M (90%)
Puts: $112.3K (10%)
Current vs Prior -96.61%
Calls: -97.23%
Puts: -90.75%
Prior 7-Day Total $3.18M
Calls: $2.11M (66%)
Puts: $1.07M (34%)
Prior 7-Day Average $454.5K
Calls: $301.4K (66%)
Puts: $153.1K (34%)
Current vs Prior 7-Day Avg -91.29%
Calls: -90.31%
Puts: -93.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.35
Prior (08/05) 0.10
Current vs Prior +248.40%
Prior 7-Day Average 2.11
Current vs Prior 7-Day Avg -83.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 1,813
Calls: 1,723 (95%)
Puts: 90 (5%)
Prior (08/05) 4,868
Calls: 4,749 (98%)
Puts: 119 (2%)
Current vs Prior -62.76%
Prior 7-Day Total 25,309
Calls: 18,835 (74%)
Puts: 6,474 (26%)
Prior 7-Day Average 3,615
Calls: 2,690 (74%)
Puts: 924 (26%)
Current vs Prior 7-Day Avg -49.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.61% | 10.63%
Prior 7.87% | 11.01%
Current vs Prior -3.39% | -3.43%
Prior 7-Day Avg 8.63% | 11.68%
Current vs 7-Day Avg -11.90% | -9.00%
Prior 7-Day Eod 7.87% | 11.01%
Current vs 7-Day Eod -3.39% | -3.43%
Sentiment BULLISH

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 74% call dollar volume ($29.2K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 96% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (51 calls vs 18 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 -- 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. 1 found (avg delta 0.56, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 217.9011.30$9.6035.4%180.56--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 64, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 217.9011.30$9.6035.4%180.56--
$310.00Aug 211.154.10$2.63112.2%180.22--
$300.00Aug 213.505.60$4.5546.2%120.36206
$310.00Sep 185.307.80$6.5538.2%20.3278
$320.00Sep 182.555.80$4.1877.8%10.231.4K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Aug 215.308.40$6.8545.3%50.4480
$290.00Sep 189.7012.70$11.2026.8%50.4510
$230.00Aug 210.000.20$0.10200.0%20.01--
$280.00Sep 185.408.80$7.1047.9%10.33--

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 9.4%, max 9.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Aug 21Sep 1836.2%33.2%9.0%2078
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Aug 21Sep 1833.9%30.8%9.9%1090

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 7.89, avg 3.55)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$310.00Aug 21$1.92$8.08$1.924.21$301.92
$310.00$320.00Sep 18$2.37$7.63$2.373.22$312.37
$290.00$300.00Aug 21$5.05$4.95$5.050.98$295.05
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$230.00Aug 21$6.75$53.25$6.757.89$283.25
$290.00$280.00Sep 18$4.10$5.90$4.101.44$285.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.02, avg 0.48)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$300.00Aug 21$5.05$5.05$4.951.02$295.05
$310.00$320.00Sep 18$2.37$2.37$7.630.31$312.37
$300.00$310.00Aug 21$1.92$1.92$8.080.24$301.92
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$280.00Sep 18$4.10$4.10$5.900.69$285.90
$290.00$230.00Aug 21$6.75$6.75$53.250.13$283.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.13, cheapest $3.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Aug 21Sep 18$3.9236.2%33.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Aug 21Sep 18$4.3533.9%30.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 5.62% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Aug 21$9.60$6.85$16.45$273.55$306.455.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 3.24% of stock, avg 4.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$290.00Aug 21$2.63$6.85$9.48$280.52$319.48
$320.00$280.00Sep 18$4.18$7.10$11.28$268.72$331.28
$300.00$290.00Aug 21$4.55$6.85$11.40$278.60$311.40
$310.00$280.00Sep 18$6.55$7.10$13.65$266.35$323.65
$320.00$290.00Sep 18$4.18$11.20$15.38$274.62$335.38
$310.00$290.00Sep 18$6.55$11.20$17.75$272.25$327.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.83, avg credit $7.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
280/290310/320Sep 18$6.47$3.531.83$283.53$316.47
230/290300/310Aug 21$8.67$51.330.17$281.33$308.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.19, cheapest $3.13)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$3.13$6.872.19
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. 5 found (best net $-0.71, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Aug 21-$0.71$9.29
$310.00$320.001:2Sep 18-$1.81$8.19
$290.00$300.001:2Aug 21$0.50$9.50
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Sep 18-$3.00$7.00
$290.00$230.001:2Aug 21$6.65$53.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.81%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Sep 18$5.300.326.0%1.81%7.78%278
$300.00Aug 21$3.500.362.5%1.20%3.75%12206
$320.00Sep 18$2.550.239.4%0.87%10.26%11.4K
$310.00Aug 21$1.150.226.0%0.39%6.37%18--

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. 187 contracts (avg 937 vol/day, 187 traded recently)

VRSN averages only 937 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 $310.00 09-18 call last traded $6.10 on 07/31 (now $5.30/$7.80) — try a limit near $6.10. Also watch the $300.00 08-21 call last traded $6.00 on 07/31 (now $3.50/$5.60) — try a limit near $4.55; the $320.00 09-18 call last traded $4.84 on 07/31 (now $2.55/$5.80) — try a limit near $4.18. Most tradeable put: the $290.00 09-18 put last traded $14.70 on 07/29 (now $9.70/$12.70) — try a limit near $11.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$7.90$11.30$9.60$10.78 07/31$3.25–$15.05$9.60--
$290.00Sep 18$12.90$16.40$14.65$15.74 07/31$5.55–$20.10$14.65--
$290.00Oct 16$17.70$20.90$19.30$14.14 07/24$7.90–$24.30$17.70--
$290.00Nov 20$22.70$26.00$24.35$19.40 07/28$11.95–$29.45$22.70--
$290.00Jan 15$27.90$31.00$29.45$23.40 07/27$15.70–$34.65$27.90--
$290.00Mar 19$33.60$37.00$35.30$27.92 07/16$20.35–$40.25$33.60--
$300.00Aug 21$3.50$5.60$4.55$6.00 07/31$2.03–$9.40$4.55206
$300.00Sep 18$8.60$10.80$9.70$10.88 07/31$3.68–$14.95$9.70--
$300.00Jan 15$23.30$26.50$24.90$19.80 07/28$12.60–$29.30$23.30--
$300.00Mar 19$29.20$32.50$30.85$17.00 06/29$17.10–$35.30$29.20--
$280.00Aug 21$14.50$17.20$15.85$13.80 07/30$5.20–$22.70$14.50--
$280.00Sep 18$19.20$21.80$20.50$8.90 07/23$8.15–$26.85$19.20--
$280.00Nov 20$28.10$31.50$29.80$11.70 06/22$15.25–$35.30$28.10--
$280.00Dec 18$30.60$34.00$32.30$25.42 07/16$17.45–$37.90$30.60--
$280.00Jan 15$33.20$36.40$34.80$34.30 07/31$19.45–$40.35$34.30--
$280.00Mar 19$39.10$42.50$40.80$18.20 06/23$24.05–$45.90$39.10--
$310.00Aug 21$1.15$4.10$2.63$2.87 07/31$1.70–$5.35$2.63--
$310.00Sep 18$5.30$7.80$6.55$6.10 07/31$2.55–$10.45$6.1078
$310.00Oct 16$8.60$12.00$10.30$12.52 07/29$4.25–$14.30$10.30--
$310.00Nov 20$13.90$17.10$15.50$6.10 06/23$6.95–$19.70$13.90--
$310.00Dec 18$16.40$19.50$17.95$7.10 06/23$8.65–$22.25$16.40--
$310.00Jan 15$19.20$22.00$20.60$15.70 07/16$10.00–$24.95$19.20--
$310.00Mar 19$25.00$28.50$26.75$21.80 06/15$14.30–$30.75$25.00--
$270.00Aug 21$22.40$26.20$24.30$20.93 07/30$8.30–$31.55$22.40--
$270.00Sep 18$26.60$28.90$27.75$16.20 07/14$11.65–$34.45$26.60--
$270.00Nov 20$34.40$38.00$36.20$19.80 07/22$19.30–$42.00$34.40--
$270.00Jan 15$39.30$42.50$40.90$21.60 07/02$23.50–$46.80$39.30--
$270.00Mar 19$44.60$48.00$46.30$43.65 07/29$28.35–$52.35$44.60--
$320.00Aug 21$0.25$1.65$0.95$2.20 07/31$0.95–$2.93$0.95--
$320.00Sep 18$2.55$5.80$4.18$4.84 07/31$1.80–$7.15$4.181.4K
$320.00Oct 16$5.90$9.10$7.50$7.60 07/31$2.98–$11.05$7.50--
$320.00Nov 20$10.50$13.70$12.10$5.50 07/23$5.30–$15.75$10.50--
$320.00Dec 18$12.90$16.30$14.60$9.17 07/10$6.70–$18.30$12.90--
$320.00Jan 15$15.60$18.50$17.05$12.19 07/13$8.35–$20.90$15.60--
$320.00Mar 19$20.70$24.50$22.60$16.20 07/13$11.90–$26.60$20.70--
$260.00Aug 21$31.50$35.40$33.45$22.30 07/28$13.00–$41.00$31.50--
$260.00Sep 18$34.40$37.40$35.90$21.50 07/24$16.45–$42.95$34.40--
$260.00Nov 20$41.50$45.00$43.25$35.39 07/20$24.05–$49.30$41.50--
$260.00Dec 18$43.70$47.50$45.60$23.70 07/06$26.20–$51.15$43.70--
$260.00Jan 15$46.00$49.00$47.50$46.80 07/31$28.00–$53.75$46.80--
$260.00Mar 19$50.90$54.20$52.55$38.30 07/24$32.80–$58.75$50.90--
$330.00Aug 21$0.00$2.10$1.05$1.40 07/23$0.70–$1.85$1.05--
$330.00Sep 18$1.00$4.30$2.65$2.30 07/28$1.35–$5.00$2.30--
$330.00Oct 16$4.50$6.90$5.70$3.84 07/24$2.45–$8.05$4.50--
$330.00Nov 20$8.10$11.30$9.70$3.90 06/23$3.83–$12.45$8.10--
$330.00Dec 18$10.00$13.50$11.75$7.32 07/10$5.15–$14.90$10.00--
$330.00Jan 15$12.50$15.50$14.00$7.10 07/22$6.50–$17.35$12.50--
$330.00Mar 19$17.40$21.00$19.20$9.40 06/29$9.80–$22.80$17.40--
$250.00Aug 21$41.10$45.10$43.10$26.50 07/24$18.95–$50.60$41.10--
$250.00Sep 18$42.80$46.60$44.70$20.45 07/06$22.00–$52.05$42.80--
$250.00Dec 18$50.90$54.50$52.70$25.39 06/23$31.45–$58.95$50.90--
$250.00Jan 15$53.00$56.50$54.75$29.95 07/06$33.50–$61.20$53.00--
$250.00Mar 19$57.50$60.80$59.15$50.72 07/24$37.95–$65.40$57.50--
$340.00Sep 18$1.00$3.20$2.10$1.40 07/31$1.55–$3.05$1.40--
$340.00Nov 20$5.80$9.30$7.55$4.80 07/07$3.33–$10.05$5.80--
$340.00Dec 18$7.80$11.20$9.50$3.50 06/25$4.05–$12.05$7.80--
$340.00Jan 15$10.00$13.00$11.50$4.30 06/23$5.05–$14.30$10.00--
$340.00Mar 19$14.60$18.40$16.50$7.80 06/29$8.10–$19.50$14.60--
$240.00Aug 21$52.00$54.70$53.35$34.50 07/24$26.00–$60.40$52.00--
$240.00Sep 18$52.10$55.90$54.00$35.60 07/13$28.85–$61.40$52.10--
$240.00Nov 20$57.30$61.00$59.15$51.00 07/27$35.55–$65.95$57.30--
$240.00Jan 15$60.30$64.00$62.15$45.46 07/10$39.55–$68.80$60.30--
$240.00Mar 19$64.50$68.00$66.25$48.50 07/10$43.60–$72.80$64.50--
$350.00Sep 18$0.00$3.20$1.60$1.20 07/28$1.43–$2.65$1.20--
$350.00Nov 20$4.10$7.70$5.90$4.17 07/28$2.70–$7.95$4.17--
$350.00Dec 18$5.80$9.50$7.65$6.70 07/29$3.00–$9.75$6.70--
$350.00Jan 15$7.50$11.00$9.25$15.10 06/05$4.28–$11.65$9.25--
$350.00Mar 19$12.00$15.40$13.70$6.85 07/02$6.60–$16.70$12.00--
$230.00Aug 21$61.20$64.60$62.90$41.30 07/15$34.20–$70.25$61.20--
$230.00Nov 20$66.00$70.00$68.00$54.98 07/17$42.50–$74.80$66.00--
$230.00Jan 15$68.80$72.30$70.55$52.60 07/08$46.05–$77.45$68.80--
$230.00Mar 19$72.10$75.50$73.80$59.75 07/16$49.95–$80.65$72.10--
$360.00Aug 21$0.00$2.25$1.13$1.06 07/23$0.98–$1.50$1.06--
$360.00Sep 18$0.00$3.10$1.55$0.80 07/28$1.35–$2.23$0.80--
$360.00Nov 20$3.60$6.20$4.90$3.30 07/30$2.68–$6.60$3.60--
$360.00Dec 18$4.30$7.80$6.05$2.10 06/25$2.60–$7.75$4.30--
$360.00Jan 15$5.80$9.30$7.55$2.60 06/25$3.35–$9.55$5.80--
$360.00Mar 19$9.90$13.10$11.50$4.20 06/24$5.25–$14.00$9.90--
$220.00Aug 21$71.60$74.30$72.95$57.30 07/17$42.90–$80.10$71.60--
$220.00Nov 20$75.00$78.50$76.75$63.15 07/17$49.80–$83.60$75.00--
$220.00Jan 15$77.30$81.00$79.15$59.12 07/09$53.20–$86.05$77.30--
$370.00Sep 18$0.00$2.80$1.40$5.00 06/04$1.27–$1.75$1.40--
$370.00Nov 20$1.80$5.50$3.65$2.82 07/28$1.75–$4.72$2.82--
$370.00Dec 18$3.00$6.70$4.85$4.29 07/29$2.13–$6.45$4.29--
$210.00Nov 20$84.20$88.10$86.15$77.75 07/30$58.05–$93.00$84.20--
$380.00Sep 18$0.00$2.15$1.08$0.40 07/16$1.08–$1.50$0.40--
$380.00Nov 20$0.65$4.40$2.53$1.90 07/30$1.70–$4.08$1.90--
$380.00Dec 18$2.05$5.60$3.83$6.65 06/08$1.85–$4.70$3.83--
$380.00Jan 15$3.60$6.70$5.15$5.12 06/15$2.17–$6.20$5.12--
$380.00Mar 19$6.30$9.90$8.10$2.70 06/24$3.70–$9.95$6.30--
$390.00Sep 18$0.00$2.50$1.25$1.35 06/09$1.20–$1.70$1.25--
$390.00Nov 20$0.30$4.40$2.35$1.40 07/30$1.55–$3.00$1.40--
$390.00Jan 15$2.30$5.70$4.00$6.00 06/11$1.90–$5.15$4.00--
$390.00Mar 19$5.20$8.70$6.95$2.75 07/24$3.00–$8.65$5.20--
$400.00Sep 18$0.00$2.45$1.23$1.55 06/08$1.18–$1.58$1.23--
$400.00Nov 20$0.05$3.60$1.83$2.01 06/15$1.40–$2.70$1.83--
$400.00Dec 18$0.70$4.20$2.45$1.70 07/13$1.50–$3.13$1.70--
$400.00Jan 15$1.95$5.00$3.48$5.00 06/11$1.75–$4.43$3.48--
$400.00Mar 19$4.10$7.60$5.85$2.25 07/24$2.55–$7.30$4.10--
$185.00Mar 19$110.60$114.30$112.45$97.80 07/16$83.90–$119.70$110.60--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Aug 21$5.30$8.40$6.85$8.10 07/31$5.45–$31.85$6.8580
$290.00Sep 18$9.70$12.70$11.20$14.70 07/29$9.75–$33.75$11.2010
$290.00Oct 16$13.30$16.50$14.90$23.80 07/24$12.95–$35.40$14.90--
$290.00Nov 20$17.60$21.50$19.55$25.60 07/28$17.25–$38.20$19.55--
$290.00Jan 15$21.30$25.00$23.15$32.30 07/16$20.80–$40.70$23.15--
$300.00Aug 21$11.60$13.70$12.65$18.50 07/31$9.95–$40.45$12.65--
$300.00Sep 18$15.20$17.70$16.45$31.20 07/17$14.10–$41.85$16.45--
$300.00Jan 15$26.60$30.00$28.30$38.90 07/16$25.75–$47.70$28.30--
$280.00Aug 21$1.95$4.90$3.43$6.75 07/30$3.00–$23.90$3.43--
$280.00Sep 18$5.40$8.80$7.10$14.20 07/24$6.30–$26.10$7.10--
$280.00Oct 16$9.00$12.30$10.65$19.90 07/16$9.35–$28.20$10.65--
$280.00Nov 20$13.30$17.00$15.15$19.80 06/05$13.45–$31.40$15.15--
$280.00Jan 15$17.00$20.40$18.70$19.99 07/31$16.85–$34.20$18.70--
$310.00Aug 21$18.50$21.60$20.05$26.60 06/04$15.65–$49.65$20.05--
$310.00Sep 18$21.80$24.50$23.15$58.50 06/25$19.90–$50.50$23.15--
$310.00Dec 18$30.90$34.50$32.70$42.60 07/20$29.40–$54.60$32.70--
$310.00Jan 15$32.50$35.50$34.00$37.20 07/30$30.90–$55.55$34.00--
$310.00Mar 19$36.70$40.50$38.60$40.60 06/05$35.50–$57.95$38.60--
$270.00Aug 21$0.25$2.90$1.58$3.57 07/30$1.58–$16.85$1.58--
$270.00Sep 18$2.70$6.10$4.40$11.20 07/27$4.22–$19.65$4.40--
$270.00Nov 20$9.60$13.50$11.55$24.80 07/22$10.40–$25.40$11.55--
$270.00Jan 15$13.20$16.70$14.95$16.07 07/31$13.30–$28.40$14.95--
$320.00Sep 18$29.50$32.70$31.10$67.90 06/25$26.40–$59.75$31.10--
$320.00Jan 15$38.90$42.00$40.45$43.60 07/30$36.85–$63.55$40.45--
$260.00Aug 21$0.45$3.10$1.78$2.33 07/31$1.10–$11.20$1.78--
$260.00Sep 18$2.25$3.30$2.78$5.13 07/31$2.65–$14.30$2.78--
$260.00Oct 16$3.20$7.00$5.10$7.55 07/31$4.40–$16.75$5.10--
$260.00Nov 20$6.60$10.50$8.55$14.30 06/09$7.25–$20.25$8.55--
$260.00Jan 15$9.50$13.50$11.50$19.83 06/15$10.65–$22.85$11.50--
$260.00Mar 19$13.90$17.20$15.55$20.67 06/09$14.60–$26.75$15.55--
$330.00Mar 19$49.60$53.00$51.30$59.74 06/10$47.50–$73.90$51.30--
$250.00Aug 21$0.00$2.65$1.33$0.98 07/31$0.80–$7.30$0.98--
$250.00Sep 18$0.45$2.35$1.40$2.60 07/29$1.40–$9.85$1.40--
$250.00Nov 20$4.40$8.00$6.20$12.50 07/13$5.30–$15.80$6.20--
$250.00Dec 18$6.50$9.20$7.85$12.60 07/17$7.25–$17.40$7.85--
$340.00Dec 18$52.10$55.80$53.95$88.40 06/25$49.25–$80.60$53.95--
$340.00Jan 15$53.60$56.60$55.10$88.70 06/25$50.45–$80.95$55.10--
$240.00Aug 21$0.00$0.80$0.40$0.47 07/29$0.40–$4.33$0.40--
$240.00Sep 18$0.00$1.80$0.90$1.90 07/31$0.70–$6.50$0.90--
$240.00Nov 20$2.65$6.50$4.58$8.72 06/09$4.50–$11.90$4.58--
$240.00Jan 15$5.20$8.90$7.05$15.04 07/23$6.15–$14.65$7.05--
$350.00Mar 19$64.20$67.90$66.05$74.54 06/10$61.40–$91.25$66.05--
$230.00Aug 21$0.00$0.20$0.10$0.43 07/31$0.10–$2.95$0.10--
$230.00Sep 18$0.00$2.75$1.38$1.50 07/28$0.75–$4.15$1.38--
$230.00Nov 20$1.50$5.40$3.45$8.40 07/22$3.10–$8.80$3.45--
$220.00Aug 21$0.00$2.20$1.10$0.27 07/29$0.45–$2.15$0.27--
$220.00Sep 18$0.00$2.50$1.25$1.00 07/28$1.25–$2.80$1.00--
$220.00Nov 20$1.15$4.20$2.68$4.00 07/20$2.45–$6.30$2.68--
$220.00Dec 18$1.55$5.30$3.43$6.26 06/08$2.63–$7.55$3.43--
$210.00Aug 21$0.00$2.15$1.08$0.10 07/29$0.80–$1.65$0.10--
$210.00Sep 18$0.00$2.40$1.20$1.60 07/23$1.20–$2.38$1.20--
$210.00Nov 20$0.05$3.70$1.88$3.03 07/20$1.88–$4.58$1.88--
$210.00Dec 18$0.20$4.50$2.35$7.30 06/22$2.25–$5.55$2.35--
$380.00Sep 18$86.00$89.70$87.85$106.50 07/21$81.10–$118.60$87.85--
$200.00Aug 21$0.00$2.15$1.08$0.40 07/24$0.05–$1.13$0.40--
$200.00Sep 18$0.00$2.30$1.15$0.25 07/29$1.05–$1.70$0.25--
$200.00Nov 20$1.05$3.40$2.23$1.70 07/29$1.75–$3.45$1.70--
$200.00Dec 18$0.20$3.50$1.85$5.02 06/22$1.78–$4.13$1.85--
$200.00Mar 19$2.05$4.10$3.08$6.40 06/15$3.08–$6.75$3.08--
$195.00Aug 21$0.00$1.75$0.88$0.45 07/15$0.88–$1.48$0.45--
$195.00Sep 18$0.00$1.75$0.88$1.00 07/15$0.88–$1.65$0.88--
$195.00Jan 15$0.50$3.60$2.05$2.29 07/30$1.78–$4.00$2.05--
$190.00Oct 16$0.00$2.25$1.13$1.15 07/15$0.80–$1.70$1.13--
$190.00Jan 15$0.05$3.50$1.78$2.55 07/24$1.30–$3.40$1.78--
$400.00Dec 18$106.30$110.00$108.15$126.50 07/21$101.75–$138.75$108.15--
$185.00Aug 21$0.00$1.75$0.88$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–$1.65$0.45--
$185.00Jan 15$0.00$3.40$1.70$2.25 07/24$1.65–$2.90$1.70--
$180.00Jan 15$0.00$3.10$1.55$2.45 07/14$1.55–$2.45$1.55--
$180.00Mar 19$0.65$3.60$2.13$2.45 07/31$1.78–$3.60$2.13--
$410.00Mar 19$116.90$120.40$118.65$120.30 07/31$112.15–$148.60$118.65--
$175.00Aug 21$0.00$1.75$0.88$0.30 07/23$0.88–$1.80$0.30--
$175.00Dec 18$0.00$2.85$1.43$2.54 06/23$1.38–$2.03$1.43--
$175.00Jan 15$0.00$2.75$1.38$2.50 07/06$1.22–$2.23$1.38--
$170.00Nov 20$0.00$2.55$1.27$1.20 06/15$1.27–$1.70$1.20--
$170.00Jan 15$0.00$3.10$1.55$2.15 07/06$1.40–$2.17$1.55--
$170.00Mar 19$0.05$3.70$1.88$2.70 07/14$1.65–$2.65$1.88--
$420.00Mar 19$126.40$130.00$128.20$129.90 07/31$121.60–$158.60$128.20--
$165.00Aug 21$0.00$1.75$0.88$0.05 07/20$0.58–$1.20$0.05--
$165.00Jan 15$0.00$2.90$1.45$1.85 07/06$0.85–$1.90$1.45--
$165.00Mar 19$0.00$3.30$1.65$2.25 07/24$1.60–$2.90$1.65--
$160.00Mar 19$0.00$3.20$1.60$1.90 07/24$1.55–$2.15$1.60--
$155.00Dec 18$0.00$2.45$1.23$0.60 07/28$0.48–$1.60$0.60--
$155.00Mar 19$0.00$3.10$1.55$2.10 07/02$1.48–$2.13$1.55--
$150.00Dec 18$0.00$2.40$1.20$0.50 07/27$0.43–$1.58$0.50--
$130.00Aug 21$0.00$0.15$0.08$0.14 07/29$0.08–$1.18$0.08--
$125.00Nov 20$0.00$2.15$1.08$0.50 06/05$1.08–$1.42$0.50--

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 51
Total Puts 18
Put/Call Ratio 0.35
Net Difference 33

Prior's Put/Call Breakdown

Total Calls 1,688
Total Puts 171
Put/Call Ratio 0.10
Net Difference 1,517

Prior 7-Day Put/Call Summary

Total Calls 2,728
Total Puts 2,714
Average Put/Call Ratio 2.11
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