Tour v325
VRSN
VERISIGN INC
$270.31 +0.07%
(7/10 19:14) ◀
|
Monday, July 13, 2026 (7:11pm)
January 2026
|
▶ (7/14 19:37)
◀ 7/13 19:11 ▶

Option Volume

Detail
ℹ
Current (07/13) 798
Calls: 675 (85%)
Puts: 123 (15%)
Prior (07/10) 401
Calls: 390 (97%)
Puts: 11 (3%)
Current vs Prior +99.00%
Calls: +73.08% (Calls)
Puts: +1018.18% (Puts)
Prior 7-Day Total 2,281
Calls: 1,958 (86%)
Puts: 323 (14%)
Prior 7-Day Average 325
Calls: 279 (86%)
Puts: 46 (14%)
Current vs Prior 7-Day Avg +144.89%
Calls: +141.32%
Puts: +166.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $381.7K
Calls: $337.9K (89%)
Puts: $43.7K (11%)
Prior (07/10) $338.2K
Calls: $321.4K (95%)
Puts: $16.8K (5%)
Current vs Prior +12.85%
Calls: +5.14%
Puts: +160.49%
Prior 7-Day Total $1.85M
Calls: $1.67M (90%)
Puts: $178.8K (10%)
Prior 7-Day Average $264.6K
Calls: $239.1K (90%)
Puts: $25.5K (10%)
Current vs Prior 7-Day Avg +44.22%
Calls: +41.34%
Puts: +71.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.18
Prior (07/10) 0.03
Current vs Prior +546.06%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -78.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 5,173
Calls: 4,625 (89%)
Puts: 548 (11%)
Prior (07/10) 4,306
Calls: 3,702 (86%)
Puts: 604 (14%)
Current vs Prior +20.13%
Prior 7-Day Total 26,485
Calls: 23,660 (89%)
Puts: 2,825 (11%)
Prior 7-Day Average 3,783
Calls: 3,380 (89%)
Puts: 403 (11%)
Current vs Prior 7-Day Avg +36.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.40% | 11.80%5.40% | 11.80%
Prior 5.79% | 12.00%5.79% | 12.00%
Current vs Prior -6.78% | -1.62%-6.78% | -1.62%
Prior 7-Day Avg 6.86% | 12.19%6.66% | 12.10%
Current vs 7-Day Avg -21.24% | -3.21%-18.86% | -2.44%
Prior 7-Day Eod 5.79% | 12.00%5.79% | 12.00%
Current vs 7-Day Eod -6.78% | -1.62%-6.78% | -1.62%
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 11.81% | 15.46%
Calls: 12.36% | 12.22%
Puts: 11.26% | 18.69%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($337.9K) vs puts ($43.7K). Above-average activity with volume up 99% vs prior. Volume explosion - 146% above 7-day average (798 vs avg 325). Extreme bullish P/C ratio of 0.18 - heavy call buying (675 calls vs 123 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 0.68, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1710.2013.50$11.8527.8%1200.87--
$260.00Aug 2118.4020.70$19.5511.8%10.65--
$270.00Jul 173.205.00$4.1043.9%2840.532.0K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 681, top 284)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 173.205.00$4.1043.9%2840.532.0K
$280.00Jul 170.501.20$0.8582.4%1780.17531
$260.00Jul 1710.2013.50$11.8527.8%1200.87--
$280.00Aug 218.0010.60$9.3028.0%30.41137
$290.00Jul 170.002.65$1.33199.2%10.15--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 170.151.10$0.63150.8%690.1327
$270.00Jul 173.004.00$3.5028.6%140.476
$240.00Jul 170.002.30$1.15200.0%30.09198
$250.00Aug 213.805.40$4.6034.8%20.2429
$270.00Aug 2112.2013.50$12.8510.1%20.4864

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 84.8%, max 119.2%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$240.00Jul 17Aug 2190.6%41.3%119.2%4198
$250.00Jul 17Aug 2153.4%35.5%50.5%329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 75.92, avg 12.90)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$270.00$280.00Jul 17$3.25$6.75$3.252.08$273.25
$260.00$280.00Aug 21$10.25$9.75$10.250.95$270.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$250.00Jul 17$0.13$9.87$0.1375.92$259.87
$250.00$240.00Aug 21$0.95$9.05$0.959.53$249.05
$240.00$230.00Jul 17$0.97$9.03$0.979.31$239.03
$270.00$260.00Jul 17$2.87$7.13$2.872.48$267.13
$260.00$250.00Aug 21$3.55$6.45$3.551.82$256.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 3.44, avg 0.78)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$7.75$7.75$2.253.44$267.75
$260.00$280.00Aug 21$10.25$10.25$9.751.05$270.25
$270.00$280.00Jul 17$3.25$3.25$6.750.48$273.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$260.00Aug 21$4.70$4.70$5.300.89$265.30
$260.00$250.00Aug 21$3.55$3.55$6.450.55$256.45
$270.00$260.00Jul 17$2.87$2.87$7.130.40$267.13
$240.00$230.00Jul 17$0.97$0.97$9.030.11$239.03
$250.00$240.00Aug 21$0.95$0.95$9.050.10$249.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.60, cheapest $2.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$260.00Jul 17Aug 21$7.7034.2%36.1%
$280.00Jul 17Aug 21$8.4534.2%38.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$240.00Jul 17Aug 21$2.5090.6%41.3%
$250.00Jul 17Aug 21$4.1053.4%35.5%
$260.00Jul 17Aug 21$7.5234.2%36.1%
$270.00Jul 17Aug 21$9.3533.5%36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.81% of stock, avg 5.89%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$4.10$3.50$7.60$262.40$277.602.81%
$260.00Jul 17$11.85$0.63$12.48$247.52$272.484.62%
$260.00Aug 21$19.55$8.15$27.70$232.30$287.7010.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.50% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$250.00Jul 17$0.85$0.50$1.35$248.65$281.35
$280.00$260.00Jul 17$0.85$0.63$1.48$258.52$281.48
$290.00$250.00Jul 17$1.33$0.50$1.83$248.17$291.83
$290.00$260.00Jul 17$1.33$0.63$1.96$258.04$291.96
$280.00$240.00Jul 17$0.85$1.15$2.00$238.00$282.00
$290.00$240.00Jul 17$1.33$1.15$2.48$237.52$292.48
$280.00$270.00Jul 17$0.85$3.50$4.35$265.65$284.35
$290.00$270.00Jul 17$1.33$3.50$4.83$265.17$294.83
$280.00$240.00Aug 21$9.30$3.65$12.95$227.05$292.95
$280.00$250.00Aug 21$9.30$4.60$13.90$236.10$293.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 6.81, avg credit $6.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/240260/270Jul 17$8.72$1.286.81$231.28$268.72
240/250260/280Aug 21$11.20$8.801.27$238.80$271.20
230/240270/280Jul 17$4.22$5.780.73$235.78$274.22
250/260270/280Jul 17$3.38$6.620.51$256.62$273.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 11.82, cheapest $0.78)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$3.73$6.271.68
$260.00$270.00$280.00Jul 17$4.50$5.501.22
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Jul 17$0.78$9.2211.82
$250.00$260.00$270.00Aug 21$1.15$8.857.70
$240.00$250.00$260.00Aug 21$2.60$7.402.85
$250.00$260.00$270.00Jul 17$2.74$7.262.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.37, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Jul 17-$1.81$8.19
$260.00$280.001:2Aug 21$0.95$19.05
$270.00$280.001:2Jul 17$2.40$7.60
$260.00$270.001:2Jul 17$3.65$6.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$260.00$250.001:2Jul 17-$0.37$9.63
$260.00$250.001:2Aug 21-$1.05$8.95
$250.00$240.001:2Jul 17-$1.80$8.20
$250.00$240.001:2Aug 21-$2.70$7.30
$270.00$260.001:2Aug 21-$3.45$6.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.96%, avg 1.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$8.000.413.6%2.96%6.54%3137
$280.00Jul 17$0.500.173.6%0.18%3.77%178531

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. 185 contracts (avg 728 vol/day, 185 traded recently)

VRSN averages only 728 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 $260.00 09-18 call last traded $20.90 on 07/10 (now $20.60/$24.40) — try a limit near $20.90. Also watch the $270.00 09-18 call last traded $15.70 on 07/10 (now $15.30/$18.70) — try a limit near $15.70; the $280.00 09-18 call last traded $11.40 on 07/10 (now $10.90/$14.10) — try a limit near $11.40. Most tradeable put: the $270.00 08-21 put last traded $13.90 on 07/10 (now $12.20/$13.50) — try a limit near $12.85.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$3.20$5.00$4.10$4.30 07/10$1.35–$16.70$4.102.0K
$270.00Aug 21$12.50$15.00$13.75$13.45 07/09$6.00–$22.95$13.45--
$270.00Sep 18$15.30$18.70$17.00$15.70 07/10$8.10–$25.80$15.70114
$270.00Jan 15$27.40$31.00$29.20$21.60 07/02$17.35–$37.50$27.40--
$270.00Mar 19$32.60$36.50$34.55$33.45 07/08$21.70–$42.10$33.45--
$280.00Jul 17$0.50$1.20$0.85$1.40 07/10$0.78–$11.20$0.85531
$280.00Aug 21$8.00$10.60$9.30$9.90 07/08$3.90–$17.45$9.30137
$280.00Sep 18$10.90$14.10$12.50$11.40 07/10$5.60–$20.55$11.40224
$280.00Nov 20$18.40$21.80$20.10$11.70 06/22$10.85–$27.95$18.40--
$280.00Dec 18$20.80$24.00$22.40$14.50 06/24$12.35–$30.30$20.80--
$280.00Jan 15$23.00$26.40$24.70$27.06 06/15$14.20–$32.65$24.70--
$280.00Mar 19$27.90$31.50$29.70$18.20 06/23$18.40–$36.95$27.90--
$260.00Jul 17$10.20$13.50$11.85$11.26 07/09$3.20–$24.25$11.26--
$260.00Aug 21$18.40$20.70$19.55$16.20 07/09$8.75–$29.25$18.40--
$260.00Sep 18$20.60$24.40$22.50$20.90 07/10$11.50–$32.05$20.9033
$260.00Nov 20$28.40$31.80$30.10$29.50 07/09$17.65–$38.85$29.50--
$260.00Dec 18$30.60$33.90$32.25$23.70 07/06$19.35–$41.30$30.60--
$260.00Jan 15$33.20$36.40$34.80$25.20 07/06$21.55–$43.45$33.20--
$260.00Mar 19$37.80$41.50$39.65$29.07 06/25$25.85–$47.60$37.80--
$290.00Jul 17$0.00$2.65$1.33$1.38 07/07$0.25–$6.85$1.33--
$290.00Aug 21$5.00$7.30$6.15$6.30 07/09$2.45–$13.10$6.15--
$290.00Sep 18$7.60$10.60$9.10$11.00 06/15$3.95–$15.60$9.10--
$290.00Dec 18$17.10$20.20$18.65$28.70 05/13$9.65–$25.25$18.65--
$290.00Jan 15$18.70$22.30$20.50$11.58 06/23$11.50–$27.65$18.70--
$290.00Mar 19$24.00$27.40$25.70$44.85 06/02$15.30–$32.35$25.70--
$250.00Jul 17$19.50$22.80$21.15$17.70 07/07$6.80–$33.00$19.50--
$250.00Aug 21$24.50$28.20$26.35$17.50 07/01$12.80–$36.80$24.50--
$250.00Sep 18$27.10$30.90$29.00$20.45 07/06$15.65–$39.20$27.10--
$250.00Dec 18$36.60$40.00$38.30$25.39 06/23$24.15–$47.55$36.60--
$250.00Jan 15$38.60$41.90$40.25$29.95 07/06$26.10–$49.70$38.60--
$250.00Mar 19$43.20$47.00$45.10$43.30 07/07$30.05–$53.35$43.30--
$300.00Jul 17$0.00$2.30$1.15$2.35 06/25$0.18–$3.95$1.15--
$300.00Aug 21$3.00$5.10$4.05$3.70 07/08$1.75–$9.30$3.70--
$300.00Sep 18$5.10$7.90$6.50$5.70 07/10$2.95–$11.80$5.70257
$300.00Nov 20$11.50$14.50$13.00$36.50 05/22$6.85–$19.30$13.00--
$300.00Jan 15$15.20$18.60$16.90$16.20 07/10$9.10–$23.25$16.20--
$300.00Mar 19$20.40$23.90$22.15$17.00 06/29$12.55–$28.25$20.40--
$240.00Sep 18$34.50$38.10$36.30$69.32 05/20$20.80–$46.80$36.30--
$240.00Nov 20$40.70$44.40$42.55$34.05 07/06$27.15–$52.85$40.70--
$240.00Jan 15$44.90$48.50$46.70$45.46 07/10$30.95–$56.25$45.46--
$240.00Mar 19$49.40$53.00$51.20$48.50 07/10$34.80–$59.95$49.40--
$310.00Jul 17$0.00$2.20$1.10$0.25 07/08$0.13–$2.38$0.25--
$310.00Aug 21$1.60$4.30$2.95$3.00 07/08$1.30–$6.65$2.95--
$310.00Sep 18$4.30$5.90$5.10$4.30 07/10$2.25–$8.80$4.30--
$310.00Nov 20$8.80$11.80$10.30$6.10 06/23$4.80–$16.00$8.80--
$310.00Dec 18$10.70$13.80$12.25$7.10 06/23$5.85–$17.75$10.70--
$310.00Jan 15$13.20$15.50$14.35$9.60 06/29$7.15–$19.60$13.20--
$310.00Mar 19$17.00$20.50$18.75$21.80 06/15$10.70–$24.60$18.75--
$230.00Jul 17$39.20$41.90$40.55$36.13 06/18$20.30–$51.65$39.20--
$230.00Aug 21$41.30$45.10$43.20$82.50 05/22$24.35–$53.80$43.20--
$230.00Nov 20$48.20$51.80$50.00$36.91 06/25$33.00–$60.40$48.20--
$230.00Jan 15$51.90$55.50$53.70$52.60 07/08$36.75–$63.65$52.60--
$230.00Mar 19$55.80$59.50$57.65$56.60 07/08$40.65–$67.00$56.60--
$320.00Jul 17$0.00$2.15$1.08$5.40 06/01$0.68–$1.80$1.08--
$320.00Aug 21$1.20$3.80$2.50$5.60 06/11$0.80–$4.30$2.50--
$320.00Sep 18$2.30$4.40$3.35$3.20 07/09$1.92–$6.70$3.201.3K
$320.00Nov 20$6.50$9.50$8.00$25.70 05/21$3.75–$13.15$8.00--
$320.00Dec 18$8.20$11.40$9.80$9.17 07/10$4.65–$14.60$9.17--
$320.00Jan 15$9.60$13.10$11.35$10.74 07/10$5.65–$16.60$10.7428
$320.00Mar 19$14.10$17.70$15.90$15.85 07/08$8.35–$21.25$15.85--
$220.00Jul 17$49.10$51.80$50.45$34.30 06/25$28.95–$61.30$49.10--
$220.00Aug 21$50.30$54.50$52.40$31.21 06/22$32.30–$63.05$50.30--
$220.00Nov 20$56.30$59.80$58.05$44.20 06/25$39.60–$68.50$56.30--
$220.00Jan 15$59.40$63.00$61.20$59.12 07/09$43.00–$71.25$59.40--
$330.00Jul 17$0.00$0.10$0.05$0.05 07/01$0.05–$1.43$0.05--
$330.00Aug 21$0.30$3.40$1.85$1.42 07/08$0.80–$2.93$1.42--
$330.00Sep 18$0.95$2.50$1.73$1.60 06/25$1.23–$5.00$1.60--
$330.00Nov 20$4.90$7.60$6.25$3.90 06/23$3.05–$10.70$4.90--
$330.00Dec 18$6.30$9.30$7.80$7.32 07/10$3.48–$12.10$7.32--
$330.00Jan 15$8.00$10.80$9.40$8.79 07/10$4.40–$14.10$8.798
$330.00Mar 19$11.80$15.10$13.45$9.40 06/29$6.80–$18.15$11.80--
$340.00Jul 17$0.00$2.15$1.08$0.13 07/08$0.38–$1.27$0.13--
$340.00Sep 18$1.10$4.00$2.55$2.05 07/07$1.23–$3.63$2.05--
$340.00Nov 20$3.50$6.10$4.80$4.80 07/07$2.68–$8.80$4.80--
$340.00Dec 18$4.30$7.60$5.95$3.50 06/25$2.95–$10.20$4.30--
$340.00Jan 15$6.30$9.00$7.65$4.30 06/23$3.50–$11.45$6.30--
$340.00Mar 19$9.40$12.90$11.15$7.80 06/29$5.40–$15.50$9.40--
$350.00Jul 17$0.00$2.15$1.08$3.20 05/26$0.68–$1.13$1.08--
$350.00Sep 18$0.75$3.50$2.13$1.23 06/22$0.93–$2.65$1.23--
$350.00Nov 20$2.50$4.90$3.70$9.40 06/11$2.20–$7.35$3.70--
$350.00Dec 18$3.20$6.20$4.70$2.60 06/25$2.20–$8.35$3.20--
$350.00Jan 15$4.20$7.40$5.80$15.10 06/05$2.68–$9.65$5.80--
$350.00Mar 19$7.90$11.50$9.70$6.85 07/02$4.30–$13.10$7.90--
$360.00Jul 17$0.00$2.15$1.08$0.70 06/11$0.55–$1.13$0.70--
$360.00Aug 21$0.00$2.45$1.23$1.38 06/15$0.48–$1.60$1.23--
$360.00Sep 18$0.00$3.10$1.55$4.30 06/08$0.98–$2.15$1.55--
$360.00Nov 20$2.20$4.00$3.10$1.82 06/24$1.75–$6.10$2.20--
$360.00Dec 18$2.45$5.10$3.78$2.10 06/25$2.15–$7.05$2.45--
$360.00Jan 15$3.30$6.50$4.90$2.60 06/25$2.35–$8.05$3.30--
$360.00Mar 19$6.30$9.30$7.80$4.20 06/24$3.35–$11.05$6.30--
$370.00Jul 17$0.00$2.15$1.08$1.45 05/26$0.68–$1.13$1.08--
$370.00Aug 21$0.00$2.35$1.18$2.40 05/14$0.60–$1.45$1.18--
$370.00Sep 18$0.00$2.85$1.43$5.00 06/04$0.68–$1.88$1.43--
$370.00Nov 20$1.40$4.70$3.05$3.68 06/15$1.23–$5.00$3.05--
$370.00Dec 18$1.85$4.10$2.97$1.75 06/23$1.75–$5.80$1.85--
$380.00Aug 21$0.00$2.25$1.13$3.10 05/22$0.68–$1.27$1.13--
$380.00Nov 20$0.25$4.20$2.23$5.20 06/11$1.28–$4.50$2.23--
$380.00Dec 18$0.80$4.70$2.75$6.65 06/08$1.33–$4.78$2.75--
$380.00Jan 15$1.70$5.50$3.60$5.12 06/15$1.75–$5.50$3.60--
$380.00Mar 19$3.50$7.00$5.25$2.70 06/24$2.60–$7.85$3.50--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$3.00$4.00$3.50$6.00 07/10$3.50–$23.55$3.506
$270.00Aug 21$12.20$13.50$12.85$13.90 07/10$11.30–$27.35$12.8564
$270.00Sep 18$13.30$17.00$15.15$16.80 07/10$13.75–$29.65$15.152
$270.00Nov 20$19.40$23.20$21.30$12.50 05/26$19.25–$34.05$19.40--
$270.00Jan 15$22.50$26.50$24.50$14.50 05/26$22.80–$36.15$22.50--
$280.00Jul 17$8.90$12.10$10.50$17.00 06/17$9.80–$33.25$10.50--
$280.00Aug 21$16.90$19.40$18.15$20.00 07/07$15.70–$35.55$18.15--
$280.00Sep 18$19.10$22.40$20.75$21.40 07/10$18.20–$37.05$20.7531
$280.00Nov 20$25.00$28.60$26.80$19.80 06/05$23.75–$40.90$25.00--
$280.00Jan 15$27.90$31.90$29.90$17.70 05/26$27.25–$42.80$27.90--
$260.00Jul 17$0.15$1.10$0.63$2.10 07/10$0.63–$15.65$0.6327
$260.00Aug 21$7.10$9.20$8.15$9.60 07/09$7.90–$20.30$8.15--
$260.00Sep 18$9.50$12.60$11.05$17.00 07/06$10.25–$22.55$11.05--
$260.00Nov 20$14.50$18.40$16.45$14.30 06/09$15.30–$27.60$14.50--
$260.00Jan 15$17.90$21.90$19.90$19.83 06/15$18.65–$30.00$19.83--
$260.00Mar 19$21.80$25.60$23.70$20.67 06/09$21.80–$33.35$21.80--
$290.00Jul 17$17.80$21.30$19.55$17.50 06/16$15.40–$42.75$17.80--
$290.00Sep 18$25.50$29.30$27.40$29.20 07/10$23.65–$45.55$27.407
$290.00Nov 20$30.90$34.70$32.80$19.60 05/26$29.25–$48.65$30.90--
$290.00Jan 15$33.90$37.90$35.90$44.20 07/06$32.60–$50.05$35.90--
$250.00Jul 17$0.00$1.00$0.50$0.87 07/09$0.50–$8.65$0.50--
$250.00Aug 21$3.80$5.40$4.60$12.70 06/30$4.60–$14.35$4.6029
$250.00Sep 18$6.40$9.10$7.75$14.45 06/24$6.95–$16.75$7.7561
$250.00Nov 20$10.80$14.50$12.65$13.19 06/15$12.05–$21.75$12.65--
$250.00Jan 15$13.80$17.70$15.75$11.80 05/13$15.05–$24.40$13.80--
$300.00Jul 17$27.60$31.30$29.45$15.50 06/04$22.80–$52.60$27.60--
$300.00Aug 21$31.10$35.00$33.05$32.80 07/08$27.45–$53.35$32.80--
$300.00Sep 18$33.00$36.80$34.90$37.50 06/17$29.45–$54.55$34.90--
$300.00Jan 15$40.60$44.20$42.40$50.80 07/06$38.35–$58.15$42.40--
$240.00Jul 17$0.00$2.30$1.15$0.40 07/08$0.40–$4.50$0.40198
$240.00Aug 21$2.80$4.50$3.65$3.73 07/08$3.50–$9.65$3.65--
$240.00Sep 18$4.20$5.40$4.80$5.70 07/09$4.00–$12.95$4.8022
$240.00Nov 20$7.90$11.00$9.45$8.72 06/09$9.20–$16.90$8.72--
$310.00Jul 17$37.70$41.40$39.55$13.70 05/22$31.05–$62.70$37.70--
$310.00Aug 21$39.60$43.80$41.70$26.60 06/04$34.85–$62.90$39.60--
$310.00Sep 18$41.20$45.00$43.10$58.50 06/25$36.35–$63.70$43.10--
$310.00Jan 15$47.50$50.90$49.20$58.10 07/06$44.75–$66.55$49.20--
$310.00Mar 19$50.40$53.90$52.15$40.60 06/05$48.10–$68.25$50.40--
$230.00Jul 17$0.05$0.30$0.18$0.20 07/10$0.18–$2.03$0.18--
$230.00Aug 21$1.20$3.90$2.55$3.70 07/02$2.03–$6.25$2.55--
$230.00Sep 18$2.65$3.30$2.97$7.10 06/24$2.60–$8.70$2.97101
$230.00Nov 20$5.60$8.70$7.15$11.80 06/25$7.00–$13.00$7.15--
$320.00Jul 17$47.70$51.40$49.55$18.90 05/22$40.15–$72.60$47.70--
$320.00Sep 18$49.80$53.30$51.55$67.90 06/25$44.45–$73.10$51.55--
$320.00Jan 15$55.50$58.70$57.10$40.90 06/02$51.60–$74.95$55.50--
$220.00Jul 17$0.00$2.20$1.10$0.52 07/06$0.33–$1.33$0.52--
$220.00Aug 21$0.05$3.30$1.67$2.45 07/02$1.60–$3.97$1.67--
$220.00Sep 18$1.65$3.90$2.78$4.13 07/01$2.30–$5.55$2.78--
$220.00Nov 20$3.90$6.50$5.20$8.90 06/26$5.00–$9.50$5.20--
$220.00Dec 18$4.60$7.60$6.10$6.26 06/08$6.00–$10.70$6.10--
$330.00Mar 19$65.60$68.70$67.15$59.74 06/10$61.60–$85.25$65.60--
$210.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.13–$1.25$0.15--
$210.00Sep 18$0.05$3.40$1.73$3.40 06/22$1.68–$3.93$1.73--
$210.00Nov 20$2.40$4.80$3.60$4.50 06/17$3.60–$6.85$3.60--
$210.00Dec 18$3.20$5.70$4.45$7.30 06/22$4.40–$7.90$4.45--
$340.00Dec 18$70.90$74.70$72.80$88.40 06/25$65.95–$93.30$72.80--
$340.00Jan 15$71.60$75.40$73.50$88.70 06/25$66.60–$93.40$73.50--
$200.00Jul 17$0.00$2.15$1.08$0.25 06/23$0.35–$1.15$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$3.10$1.55$1.95 06/29$1.50–$2.93$1.55--
$200.00Nov 20$1.75$4.60$3.18$4.40 06/22$2.95–$5.45$3.18--
$200.00Dec 18$2.15$5.70$3.93$5.02 06/22$3.38–$5.80$3.93--
$200.00Mar 19$3.70$6.70$5.20$6.40 06/15$5.20–$9.15$5.20--
$195.00Aug 21$0.00$2.60$1.30$1.04 06/22$1.08–$1.75$1.04--
$195.00Dec 18$1.75$5.10$3.43$2.35 05/21$3.08–$5.20$2.35--
$195.00Jan 15$2.05$5.50$3.78$2.70 05/20$3.43–$5.40$2.70--
$350.00Mar 19$82.10$85.70$83.90$74.54 06/10$76.85–$103.50$82.10--
$190.00Dec 18$0.60$4.70$2.65$2.45 05/13$2.47–$4.45$2.45--
$190.00Jan 15$1.00$4.90$2.95$5.00 06/25$2.85–$4.88$2.95--
$185.00Dec 18$0.60$4.10$2.35$2.10 05/13$2.17–$3.63$2.10--
$185.00Jan 15$0.45$4.60$2.53$2.40 05/13$2.45–$4.10$2.40--
$180.00Jan 15$0.60$4.10$2.35$2.25 06/01$2.15–$3.45$2.25--
$175.00Jul 17$0.00$2.15$1.08$0.10 07/08$0.68–$1.10$0.10--
$175.00Dec 18$0.25$3.80$2.03$2.54 06/23$1.65–$2.80$2.03--
$175.00Jan 15$0.55$3.90$2.23$2.50 07/06$1.90–$3.08$2.23--
$170.00Nov 20$0.00$3.00$1.50$1.20 06/15$1.48–$1.92$1.20--
$170.00Dec 18$0.00$3.70$1.85$1.05 05/20$1.65–$2.32$1.05--
$170.00Jan 15$0.25$3.70$1.98$2.15 07/06$1.73–$2.88$1.98--
$170.00Mar 19$0.95$4.10$2.53$2.70 06/12$2.45–$3.70$2.53--
$165.00Jan 15$0.00$3.40$1.70$1.85 07/06$1.30–$2.35$1.70--
$165.00Mar 19$0.75$3.90$2.33$2.35 06/12$2.08–$3.38$2.33--
$160.00Mar 19$0.50$3.80$2.15$2.60 06/26$1.83–$2.88$2.15--
$155.00Mar 19$0.00$3.90$1.95$2.10 07/02$1.75–$2.65$1.95--
$125.00Nov 20$0.00$2.45$1.23$0.50 06/05$0.68–$1.30$0.50--
$420.00Mar 19$147.60$151.70$149.65$171.20 06/23$140.20–$172.85$149.65--

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 675
Total Puts 123
Put/Call Ratio 0.18
Net Difference 552

Prior's Put/Call Breakdown

Total Calls 390
Total Puts 11
Put/Call Ratio 0.03
Net Difference 379

Prior 7-Day Put/Call Summary

Total Calls 1,958
Total Puts 323
Average Put/Call Ratio 0.84
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