Tour v303
VRSN
VERISIGN INC
$267.58 +0.30%
(7/7 19:12) ◀
|
Wednesday, July 8, 2026 (7:13pm)
January 2026
|
▶ (7/9 19:13)
◀ 7/8 19:13 ▶

Option Volume

Detail
ℹ
Current (07/08) 507
Calls: 483 (95%)
Puts: 24 (5%)
Prior (07/07) 949
Calls: 932 (98%)
Puts: 17 (2%)
Current vs Prior -46.58%
Calls: -48.18% (Calls)
Puts: +41.18% (Puts)
Prior 7-Day Total 3,456
Calls: 2,890 (84%)
Puts: 566 (16%)
Prior 7-Day Average 493
Calls: 412 (84%)
Puts: 80 (16%)
Current vs Prior 7-Day Avg +2.69%
Calls: +16.99%
Puts: -70.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $493.2K
Calls: $471.4K (96%)
Puts: $21.8K (4%)
Prior (07/07) $773.4K
Calls: $754.2K (98%)
Puts: $19.2K (2%)
Current vs Prior -36.23%
Calls: -37.49%
Puts: +13.12%
Prior 7-Day Total $1.73M
Calls: $1.50M (87%)
Puts: $230.7K (13%)
Prior 7-Day Average $247.6K
Calls: $214.6K (87%)
Puts: $33.0K (13%)
Current vs Prior 7-Day Avg +99.23%
Calls: +119.67%
Puts: -33.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.05
Prior (07/07) 0.02
Current vs Prior +172.42%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -94.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 4,194
Calls: 4,026 (96%)
Puts: 168 (4%)
Prior (07/07) 5,853
Calls: 5,148 (88%)
Puts: 705 (12%)
Current vs Prior -28.34%
Prior 7-Day Total 22,749
Calls: 20,433 (90%)
Puts: 2,316 (10%)
Prior 7-Day Average 3,249
Calls: 2,919 (90%)
Puts: 330 (10%)
Current vs Prior 7-Day Avg +29.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.67% | 12.05%6.67% | 12.05%
Prior 7.18% | 12.39%7.18% | 12.39%
Current vs Prior -7.07% | -2.71%-7.07% | -2.71%
Prior 7-Day Avg 7.79% | 12.69%7.19% | 12.26%
Current vs 7-Day Avg -14.31% | -4.99%-7.19% | -1.71%
Prior 7-Day Eod 7.18% | 12.39%-- | --
Current vs 7-Day Eod -7.07% | -2.71%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.81% | 15.46%
Calls: 12.36% | 12.22%
Puts: 11.26% | 18.69%
Prior 11.81% | 15.46%
Calls: 12.36% | 12.22%
Puts: 11.26% | 18.69%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.61% | 15.96%
Calls: 13.82% | 13.35%
Puts: 13.40% | 18.55%
Current vs 7-Day Avg -13.23% | -3.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 96% of dollar volume in calls ($471.4K) vs puts ($21.8K). Dollar volume significantly above 7-day average (99% higher). Below-average activity with volume down 47% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (483 calls vs 24 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. 3 found (avg delta 0.67, highest 0.79)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 179.2012.10$10.6527.2%1290.71882
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 2133.8037.70$35.7510.9%10.794
$270.00Aug 2112.9015.70$14.3019.6%120.5052

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 466, top 272)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 173.905.80$4.8539.2%2720.442.5K
$260.00Jul 179.2012.10$10.6527.2%1290.71882
$300.00Aug 213.604.40$4.0020.0%230.21104
$270.00Aug 2111.7014.00$12.8517.9%60.5041
$310.00Jul 170.000.70$0.35200.0%40.04--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2112.9015.70$14.3019.6%120.5052
$240.00Jul 170.000.85$0.43197.7%60.05--
$250.00Jul 170.751.35$1.0557.1%20.13--
$230.00Jul 170.200.75$0.48114.6%10.04--
$240.00Aug 213.105.10$4.1048.8%10.19112

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 22.6%, max 32.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 2152.9%39.9%32.5%6143
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2143.9%38.9%12.7%7112

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 15.13, avg 6.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$330.00Aug 21$1.40$18.60$1.4013.29$311.40
$300.00$310.00Aug 21$1.10$8.90$1.108.09$301.10
$270.00$310.00Jul 17$4.50$35.50$4.507.89$274.50
$290.00$300.00Aug 21$1.80$8.20$1.804.56$291.80
$280.00$290.00Aug 21$2.70$7.30$2.702.70$282.70
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Jul 17$0.62$9.38$0.6215.13$249.38
$270.00$240.00Aug 21$10.20$19.80$10.201.94$259.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.51, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$5.80$5.80$4.201.38$265.80
$270.00$280.00Aug 21$4.35$4.35$5.650.77$274.35
$280.00$290.00Aug 21$2.70$2.70$7.300.37$282.70
$290.00$300.00Aug 21$1.80$1.80$8.200.22$291.80
$270.00$310.00Jul 17$4.50$4.50$35.500.13$274.50
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$300.00$270.00Aug 21$21.45$21.45$8.552.51$278.55
$270.00$240.00Aug 21$10.20$10.20$19.800.52$259.80
$250.00$240.00Jul 17$0.62$0.62$9.380.07$249.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $4.74, cheapest $2.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$2.5552.9%39.9%
$270.00Jul 17Aug 21$8.0036.2%38.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$3.6743.9%38.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 10.15% of stock, avg 12.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$12.85$14.30$27.15$242.85$297.1510.15%
$300.00Aug 21$4.00$35.75$39.75$260.25$339.7514.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.56% of stock, avg 2.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$340.00$240.00Jul 17$1.08$0.43$1.51$238.49$341.51
$340.00$250.00Jul 17$1.08$1.05$2.13$247.87$342.13
$270.00$240.00Jul 17$4.85$0.43$5.28$234.72$275.28
$270.00$250.00Jul 17$4.85$1.05$5.90$244.10$275.90
$310.00$240.00Aug 21$2.90$4.10$7.00$233.00$317.00
$300.00$240.00Aug 21$4.00$4.10$8.10$231.90$308.10
$290.00$240.00Aug 21$5.80$4.10$9.90$230.10$299.90
$280.00$240.00Aug 21$8.50$4.10$12.60$227.40$292.60
$270.00$240.00Aug 21$12.85$4.10$16.95$223.05$286.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 3.20, avg credit $11.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/300310/330Aug 21$22.85$7.153.20$277.15$332.85
240/250260/270Jul 17$6.42$3.581.79$243.58$266.42
240/270280/290Aug 21$12.90$17.100.75$257.10$292.90
240/270290/300Aug 21$12.00$18.000.67$258.00$302.00
240/270310/330Aug 21$11.60$18.400.63$258.40$321.60
240/270300/310Aug 21$11.30$18.700.60$258.70$311.30
240/250270/310Jul 17$5.12$34.880.15$244.88$275.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 13.93, cheapest $0.67)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$290.00$300.00$310.00Aug 21$0.70$9.3013.29
$280.00$290.00$300.00Aug 21$0.90$9.1010.11
$270.00$280.00$290.00Aug 21$1.65$8.355.06
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Jul 17$0.67$9.3313.93
$240.00$270.00$300.00Aug 21$11.25$18.751.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.81, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$310.00$340.001:2Jul 17-$1.81$28.19
$310.00$330.001:2Aug 21-$0.10$19.90
$300.00$310.001:2Aug 21-$1.80$8.20
$290.00$300.001:2Aug 21-$2.20$7.80
$280.00$290.001:2Aug 21-$3.10$6.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Jul 17-$0.53$9.47
$270.00$240.001:2Aug 21$6.10$23.90
$300.00$270.001:2Aug 21$7.15$22.85
$250.00$240.001:2Jul 17$0.19$9.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.37%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$11.700.500.9%4.37%5.28%641
$280.00Aug 21$7.100.384.6%2.65%7.30%4140
$290.00Aug 21$4.600.298.4%1.72%10.10%1157
$270.00Jul 17$3.900.440.9%1.46%2.36%2722.5K
$300.00Aug 21$3.600.2112.1%1.35%13.46%23104
$310.00Aug 21$2.300.1615.8%0.86%16.71%2143
$330.00Aug 21$0.800.0923.3%0.30%23.63%112

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. 186 contracts (avg 753 vol/day, 185 traded recently)

VRSN averages only 753 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 $230.00 03-19 call last traded $48.00 on 06/29 (now $53.40/$56.80) — try a limit near $53.40. Also watch the $240.00 03-19 call last traded $38.00 on 06/24 (now $47.30/$50.40) — try a limit near $47.30; the $270.00 08-21 call last traded $9.00 on 06/26 (now $11.70/$14.00) — try a limit near $11.70. Most tradeable put: the $300.00 08-21 put last traded $21.32 on 06/05 (now $33.80/$37.70) — try a limit near $33.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$3.90$5.80$4.85$2.90 07/02$1.35–$24.40$3.902.5K
$270.00Aug 21$11.70$14.00$12.85$9.00 06/26$6.00–$29.95$11.7041
$270.00Sep 18$14.90$17.50$16.20$9.00 06/30$8.10–$32.55$14.90--
$270.00Jan 15$25.80$29.50$27.65$21.60 07/02$17.35–$43.75$25.80--
$260.00Jul 17$9.20$12.10$10.65$5.74 07/02$3.20–$32.30$9.20882
$260.00Aug 21$16.50$19.40$17.95$12.90 06/29$8.75–$36.95$16.50--
$260.00Sep 18$20.10$23.50$21.80$13.80 06/29$11.50–$39.50$20.10--
$260.00Nov 20$26.80$30.50$28.65$22.55 07/01$17.65–$45.80$26.80--
$260.00Jan 15$30.80$34.30$32.55$45.98 05/08$21.55–$49.90$32.55--
$260.00Mar 19$36.20$39.30$37.75$29.07 06/25$25.85–$54.15$36.20--
$280.00Jul 17$1.40$2.95$2.17$1.30 07/02$0.78–$17.30$1.40--
$280.00Aug 21$7.10$9.90$8.50$6.00 07/02$3.90–$23.70$7.10140
$280.00Sep 18$10.80$13.30$12.05$7.80 06/24$5.60–$26.40$10.80--
$280.00Nov 20$17.70$20.70$19.20$11.70 06/22$10.85–$33.60$17.70--
$280.00Dec 18$19.90$22.90$21.40$14.50 06/24$12.35–$35.95$19.90--
$280.00Jan 15$21.70$25.00$23.35$27.06 06/15$14.20–$37.90$23.35--
$280.00Mar 19$26.40$29.90$28.15$18.20 06/23$18.40–$43.05$26.40--
$250.00Jul 17$16.90$20.70$18.80$11.20 06/26$6.80–$41.00$16.90--
$250.00Aug 21$23.50$26.00$24.75$17.50 07/01$12.80–$44.90$23.50--
$250.00Sep 18$26.30$30.40$28.35$18.85 06/24$15.65–$47.00$26.30--
$250.00Dec 18$34.60$38.00$36.30$25.39 06/23$24.15–$54.50$34.60--
$250.00Mar 19$41.40$44.70$43.05$33.72 06/25$30.05–$60.60$41.40--
$290.00Jul 17$0.50$2.65$1.58$0.99 06/30$0.25–$11.25$0.99--
$290.00Aug 21$4.60$7.00$5.80$3.90 06/26$2.45–$18.00$4.60157
$290.00Sep 18$8.10$10.00$9.05$11.00 06/15$3.95–$20.95$9.05--
$290.00Nov 20$14.00$16.90$15.45$26.80 05/12$8.60–$28.30$15.45--
$290.00Dec 18$15.90$19.10$17.50$28.70 05/13$9.65–$30.65$17.50--
$290.00Jan 15$17.90$21.10$19.50$11.58 06/23$11.50–$32.90$17.90--
$290.00Mar 19$22.40$26.20$24.30$44.85 06/02$15.30–$38.15$24.30--
$240.00Sep 18$33.30$37.20$35.25$69.32 05/20$20.80–$55.00$35.25--
$240.00Nov 20$39.10$43.00$41.05$33.75 07/01$27.15–$60.25$39.10--
$240.00Mar 19$47.30$50.40$48.85$38.00 06/24$34.80–$67.00$47.301
$300.00Jul 17$0.10$2.40$1.25$2.35 06/25$0.18–$6.80$1.25--
$300.00Aug 21$3.60$4.40$4.00$2.60 06/26$1.75–$13.60$3.60104
$300.00Sep 18$5.40$7.50$6.45$4.40 07/01$2.95–$16.50$5.40--
$300.00Nov 20$10.60$13.80$12.20$36.50 05/22$6.85–$23.70$12.20--
$300.00Jan 15$14.30$17.70$16.00$12.00 06/25$9.10–$28.05$14.30--
$300.00Mar 19$19.00$22.60$20.80$17.00 06/29$12.55–$33.45$19.00--
$230.00Jul 17$36.10$39.90$38.00$36.13 06/18$20.30–$59.80$36.13--
$230.00Aug 21$39.20$43.00$41.10$82.50 05/22$24.35–$62.30$41.10--
$230.00Nov 20$46.50$50.00$48.25$36.91 06/25$33.00–$67.90$46.50--
$230.00Mar 19$53.40$56.80$55.10$48.00 06/29$40.65–$74.30$53.402
$310.00Jul 17$0.00$0.70$0.35$0.20 07/01$0.15–$4.05$0.20--
$310.00Aug 21$2.30$3.50$2.90$1.11 06/24$1.30–$9.95$2.30143
$310.00Sep 18$3.30$5.50$4.40$2.55 06/25$2.25–$12.95$3.30--
$310.00Nov 20$8.20$11.10$9.65$6.10 06/23$4.80–$19.75$8.20--
$310.00Dec 18$9.90$13.00$11.45$7.10 06/23$5.85–$22.00$9.90--
$310.00Jan 15$11.60$14.80$13.20$9.60 06/29$7.15–$24.15$11.60--
$310.00Mar 19$16.60$19.30$17.95$21.80 06/15$10.70–$29.30$17.95--
$220.00Jul 17$46.00$49.30$47.65$34.30 06/25$28.95–$69.55$46.00--
$220.00Aug 21$48.20$52.10$50.15$31.21 06/22$32.30–$71.45$48.20--
$220.00Nov 20$54.30$57.50$55.90$44.20 06/25$39.60–$76.15$54.30--
$320.00Jul 17$0.00$2.20$1.10$5.40 06/01$0.68–$2.63$1.10--
$320.00Aug 21$1.20$2.60$1.90$5.60 06/11$0.80–$6.65$1.90--
$320.00Sep 18$1.80$4.60$3.20$2.50 07/02$1.92–$9.90$2.50--
$320.00Nov 20$6.30$9.00$7.65$25.70 05/21$3.75–$16.35$7.65--
$320.00Dec 18$8.80$10.70$9.75$5.60 06/25$4.65–$18.35$8.80--
$320.00Jan 15$9.10$12.30$10.70$7.70 06/29$5.65–$20.40$9.10--
$320.00Mar 19$13.80$16.70$15.25$10.80 06/29$8.35–$25.70$13.80--
$330.00Jul 17$0.00$0.10$0.05$0.05 07/01$0.05–$2.08$0.05--
$330.00Aug 21$0.80$2.20$1.50$0.81 06/23$0.80–$4.65$0.8112
$330.00Sep 18$1.55$4.70$3.13$1.60 06/25$1.23–$7.65$1.60--
$330.00Nov 20$4.70$7.30$6.00$3.90 06/23$3.05–$13.65$4.70--
$330.00Dec 18$6.00$8.80$7.40$4.40 06/25$3.48–$15.30$6.00--
$330.00Jan 15$7.60$10.20$8.90$6.20 06/29$4.40–$17.25$7.60--
$330.00Mar 19$11.00$14.20$12.60$9.40 06/29$6.80–$22.30$11.00--
$340.00Jul 17$0.00$2.15$1.08$0.34 06/17$0.38–$1.53$0.34--
$340.00Sep 18$1.10$2.55$1.83$1.60 06/22$1.23–$5.60$1.60--
$340.00Nov 20$4.00$5.80$4.90$19.40 05/26$2.68–$11.25$4.90--
$340.00Dec 18$5.50$7.20$6.35$3.50 06/25$2.95–$12.65$5.50--
$340.00Jan 15$6.40$8.50$7.45$4.30 06/23$3.50–$14.50$6.40--
$340.00Mar 19$9.10$12.10$10.60$7.80 06/29$5.40–$19.15$9.10--
$350.00Jul 17$0.00$2.15$1.08$3.20 05/26$0.68–$1.30$1.08--
$350.00Sep 18$0.05$3.50$1.78$1.23 06/22$0.93–$4.25$1.23--
$350.00Nov 20$2.40$4.80$3.60$9.40 06/11$2.20–$9.30$3.60--
$350.00Dec 18$3.30$5.90$4.60$2.60 06/25$2.20–$10.55$3.30--
$350.00Jan 15$4.70$7.00$5.85$15.10 06/05$2.68–$12.05$5.85--
$350.00Mar 19$7.20$10.30$8.75$6.85 07/02$4.30–$16.55$7.20--
$360.00Jul 17$0.00$2.15$1.08$0.70 06/11$0.55–$1.20$0.70--
$360.00Aug 21$0.00$2.40$1.20$1.38 06/15$0.48–$2.18$1.20--
$360.00Sep 18$0.00$3.40$1.70$4.30 06/08$0.98–$3.15$1.70--
$360.00Nov 20$2.25$4.70$3.48$1.82 06/24$1.75–$7.45$2.25--
$360.00Dec 18$2.35$4.90$3.63$2.10 06/25$2.15–$8.70$2.35--
$360.00Jan 15$3.30$5.80$4.55$2.60 06/25$2.35–$10.10$3.30--
$360.00Mar 19$6.10$9.60$7.85$4.20 06/24$3.35–$14.15$6.10--
$370.00Jul 17$0.00$2.15$1.08$1.45 05/26$0.68–$1.15$1.08--
$370.00Aug 21$0.00$2.30$1.15$2.40 05/14$0.60–$1.83$1.15--
$370.00Sep 18$0.00$2.75$1.38$5.00 06/04$0.68–$2.70$1.38--
$370.00Nov 20$1.50$4.10$2.80$3.68 06/15$1.23–$6.15$2.80--
$370.00Dec 18$1.75$4.20$2.98$1.75 06/23$1.75–$7.10$1.75--
$380.00Aug 21$0.00$2.20$1.10$3.10 05/22$0.68–$1.48$1.10--
$380.00Nov 20$1.10$3.80$2.45$5.20 06/11$1.28–$4.85$2.45--
$380.00Dec 18$1.50$4.20$2.85$6.65 06/08$1.33–$5.65$2.85--
$380.00Jan 15$1.65$5.00$3.33$5.12 06/15$1.75–$6.85$3.33--
$380.00Mar 19$3.50$6.20$4.85$2.70 06/24$2.60–$10.35$3.50--
$150.00Mar 19$119.60$123.40$121.50$102.00 06/23$102.05–$142.70$119.60--
$390.00Aug 21$0.00$2.20$1.10$2.50 05/26$0.60–$1.43$1.10--
$390.00Sep 18$0.00$2.45$1.23$1.35 06/09$0.68–$1.95$1.23--
$400.00Dec 18$1.15$2.75$1.95--$1.95–$1.95—$1.152
$135.00Nov 20$132.40$136.60$134.50$117.05 06/30$114.35–$155.45$132.40--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$6.10$8.30$7.20$6.60 06/16$4.55–$23.55$6.60--
$270.00Aug 21$12.90$15.70$14.30$27.20 06/23$9.40–$27.35$14.3052
$270.00Sep 18$15.90$18.70$17.30$11.60 06/08$11.60–$29.65$15.90--
$270.00Nov 20$21.30$24.80$23.05$12.50 05/26$16.55–$34.05$21.30--
$270.00Jan 15$24.30$27.90$26.10$14.50 05/26$20.25–$36.15$24.30--
$260.00Jul 17$2.20$3.30$2.75$12.50 06/26$2.75–$15.65$2.75--
$260.00Aug 21$8.20$11.00$9.60$14.80 07/02$6.65–$20.30$9.60--
$260.00Nov 20$16.30$19.90$18.10$14.30 06/09$13.25–$27.60$16.30--
$260.00Jan 15$19.50$23.10$21.30$19.83 06/15$16.75–$30.00$19.83--
$260.00Mar 19$23.50$26.80$25.15$20.67 06/09$19.65–$33.35$23.50--
$280.00Jul 17$13.00$16.00$14.50$17.00 06/17$7.50–$33.25$14.50--
$280.00Aug 21$18.90$21.70$20.30$21.40 06/17$12.95–$35.55$20.30--
$280.00Sep 18$21.80$25.50$23.65$19.90 06/16$15.50–$37.05$21.80--
$280.00Nov 20$27.70$30.30$29.00$19.80 06/05$20.70–$40.90$27.70--
$280.00Jan 15$29.90$33.40$31.65$17.70 05/26$24.65–$42.80$29.90--
$280.00Mar 19$33.70$37.20$35.45$28.50 05/08$27.95–$45.60$33.70--
$250.00Jul 17$0.75$1.35$1.05$3.52 07/02$1.05–$8.65$1.05--
$250.00Aug 21$5.10$7.50$6.30$12.70 06/30$4.55–$14.35$6.30--
$250.00Sep 18$7.70$10.20$8.95$14.45 06/24$6.20–$16.75$8.95--
$250.00Nov 20$12.50$15.80$14.15$13.19 06/15$10.60–$21.75$13.19--
$250.00Jan 15$15.50$18.60$17.05$11.80 05/13$13.55–$24.40$15.50--
$290.00Jul 17$21.00$24.90$22.95$17.50 06/16$11.80–$42.75$21.00--
$290.00Sep 18$28.40$32.50$30.45$23.60 06/11$20.00–$45.55$28.40--
$290.00Nov 20$33.00$37.40$35.20$19.60 05/26$25.40–$48.65$33.00--
$290.00Jan 15$36.00$39.90$37.95$26.70 06/03$29.30–$50.05$36.00--
$290.00Mar 19$39.40$43.10$41.25$37.36 05/06$32.75–$53.00$39.40--
$240.00Jul 17$0.00$0.85$0.43$1.55 07/01$0.43–$4.50$0.43--
$240.00Aug 21$3.10$5.10$4.10$6.02 07/02$3.25–$9.65$4.10112
$240.00Sep 18$4.70$7.30$6.00$10.40 06/24$4.75–$12.95$6.00--
$240.00Nov 20$8.90$12.30$10.60$8.72 06/09$8.45–$16.90$8.90--
$300.00Jul 17$30.80$34.50$32.65$15.50 06/04$17.10–$52.60$30.80--
$300.00Aug 21$33.80$37.70$35.75$21.32 06/05$22.85–$53.35$33.804
$300.00Sep 18$36.00$40.00$38.00$37.50 06/17$25.40–$54.55$37.50--
$300.00Jan 15$42.90$46.50$44.70$54.70 06/25$34.50–$58.15$44.70--
$230.00Jul 17$0.20$0.75$0.48$0.70 07/01$0.48–$2.03$0.48--
$230.00Aug 21$1.90$3.40$2.65$3.70 07/02$1.80–$6.25$2.65--
$230.00Sep 18$3.10$5.20$4.15$7.10 06/24$3.33–$8.70$4.15--
$230.00Nov 20$6.10$9.40$7.75$11.80 06/25$6.10–$13.00$7.75--
$310.00Jul 17$40.60$44.40$42.50$13.70 05/22$24.55–$62.70$40.60--
$310.00Aug 21$42.50$46.30$44.40$26.60 06/04$29.55–$62.90$42.50--
$310.00Sep 18$44.00$48.10$46.05$58.50 06/25$31.75–$63.70$46.05--
$310.00Jan 15$49.90$54.00$51.95$36.90 06/03$40.55–$66.55$49.90--
$310.00Mar 19$52.90$56.70$54.80$40.60 06/05$43.90–$68.25$52.90--
$220.00Jul 17$0.00$2.20$1.10$0.32 07/02$0.33–$1.33$0.32--
$220.00Aug 21$1.10$3.70$2.40$2.45 07/02$1.60–$3.97$2.40--
$220.00Sep 18$0.65$4.80$2.73$4.13 07/01$2.65–$5.55$2.73--
$220.00Nov 20$4.30$7.10$5.70$8.90 06/26$4.45–$9.50$5.70--
$220.00Dec 18$5.20$8.30$6.75$6.26 06/08$5.60–$10.70$6.26--
$320.00Jul 17$50.60$54.40$52.50$18.90 05/22$33.10–$72.60$50.60--
$320.00Sep 18$52.50$56.80$54.65$67.90 06/25$38.80–$73.10$54.65--
$320.00Jan 15$57.80$61.50$59.65$40.90 06/02$46.65–$74.95$57.80--
$210.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.13–$1.25$0.15--
$210.00Sep 18$1.25$4.20$2.73$3.40 06/22$1.68–$3.93$2.73--
$210.00Nov 20$3.00$5.30$4.15$4.50 06/17$3.60–$6.85$4.15--
$210.00Dec 18$3.90$6.20$5.05$7.30 06/22$4.22–$7.90$5.05--
$330.00Mar 19$68.10$71.80$69.95$59.74 06/10$56.95–$85.25$68.10--
$200.00Jul 17$0.00$2.15$1.08$0.25 06/23$0.35–$1.18$0.25--
$200.00Aug 21$0.00$2.20$1.10$1.23 06/22$0.88–$2.07$1.10--
$200.00Sep 18$0.00$3.50$1.75$1.95 06/29$1.50–$2.93$1.75--
$200.00Nov 20$2.05$4.90$3.48$4.40 06/22$2.95–$5.45$3.48--
$200.00Dec 18$2.50$6.00$4.25$5.02 06/22$3.28–$5.80$4.25--
$200.00Mar 19$4.10$7.30$5.70$6.40 06/15$5.00–$9.15$5.70--
$340.00Dec 18$73.60$77.50$75.55$88.40 06/25$59.75–$93.30$75.55--
$340.00Jan 15$74.40$78.30$76.35$88.70 06/25$60.55–$93.40$76.35--
$195.00Aug 21$0.25$2.70$1.48$1.04 06/22$1.00–$1.75$1.04--
$195.00Dec 18$2.05$4.90$3.48$2.35 05/21$2.90–$5.20$2.35--
$195.00Jan 15$2.35$5.30$3.83$2.70 05/20$3.38–$5.40$2.70--
$190.00Dec 18$1.05$4.40$2.73$2.45 05/13$2.25–$4.45$2.45--
$190.00Jan 15$1.20$4.80$3.00$5.00 06/25$3.00–$4.88$3.00--
$350.00Mar 19$84.70$88.50$86.60$74.54 06/10$71.05–$103.50$84.70--
$185.00Dec 18$0.55$4.00$2.28$2.10 05/13$2.13–$3.63$2.10--
$185.00Jan 15$0.70$4.30$2.50$2.40 05/13$2.50–$4.10$2.40--
$180.00Jan 15$0.30$4.00$2.15$2.25 06/01$2.00–$3.45$2.15--
$175.00Dec 18$0.40$3.20$1.80$2.54 06/23$1.65–$2.80$1.80--
$175.00Jan 15$0.55$3.40$1.98$2.60 07/02$1.88–$3.08$1.98--
$170.00Nov 20$0.05$3.00$1.53$1.20 06/15$1.48–$1.92$1.20--
$170.00Dec 18$0.20$3.40$1.80$1.05 05/20$1.25–$2.32$1.05--
$170.00Jan 15$0.00$3.50$1.75$2.25 07/02$1.75–$2.88$1.75--
$170.00Mar 19$0.60$4.50$2.55$2.70 06/12$2.47–$3.70$2.55--
$165.00Jan 15$0.20$3.30$1.75$1.95 07/02$1.30–$2.35$1.75--
$165.00Mar 19$0.25$3.90$2.08$2.35 06/12$1.95–$3.38$2.08--
$160.00Nov 20$0.00$3.10$1.55$1.10 05/12$0.95–$1.93$1.10--
$160.00Mar 19$0.10$3.60$1.85$2.60 06/26$1.83–$2.88$1.85--
$155.00Mar 19$0.10$3.40$1.75$2.10 07/02$1.75–$2.65$1.75--
$125.00Nov 20$0.00$2.40$1.20$0.50 06/05$0.93–$1.30$0.50--
$420.00Mar 19$150.20$154.40$152.30$171.20 06/23$132.15–$172.85$152.30--

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 483
Total Puts 24
Put/Call Ratio 0.05
Net Difference 459

Prior's Put/Call Breakdown

Total Calls 932
Total Puts 17
Put/Call Ratio 0.02
Net Difference 915

Prior 7-Day Put/Call Summary

Total Calls 2,890
Total Puts 566
Average Put/Call Ratio 0.90
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