Tour v340
VRSN
VERISIGN INC
$270.52 +0.62%
$271.95 (+0.53%)🌙
as of 07/15 07:18 PM
(7/14 19:37) ◀
|
Wednesday, July 15, 2026 (7:18pm)
January 2026
|
▶ (7/16 19:11)
◀ 7/15 19:18 ▶

Option Volume

Detail
ℹ
Current (07/15) 214
Calls: 160 (75%)
Puts: 54 (25%)
Prior (07/14) 1,334
Calls: 1,270 (95%)
Puts: 64 (5%)
Current vs Prior -83.96%
Calls: -87.40% (Calls)
Puts: -15.62% (Puts)
Prior 7-Day Total 4,130
Calls: 3,820 (92%)
Puts: 310 (8%)
Prior 7-Day Average 590
Calls: 545 (92%)
Puts: 44 (8%)
Current vs Prior 7-Day Avg -63.73%
Calls: -70.68%
Puts: +21.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $103.1K
Calls: $76.4K (74%)
Puts: $26.7K (26%)
Prior (07/14) $799.2K
Calls: $768.2K (96%)
Puts: $31.0K (4%)
Current vs Prior -87.10%
Calls: -90.06%
Puts: -13.83%
Prior 7-Day Total $2.95M
Calls: $2.74M (93%)
Puts: $208.2K (7%)
Prior 7-Day Average $421.6K
Calls: $391.8K (93%)
Puts: $29.7K (7%)
Current vs Prior 7-Day Avg -75.54%
Calls: -80.50%
Puts: -10.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.34
Prior (07/14) 0.05
Current vs Prior +569.73%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg +0.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 4,217
Calls: 3,757 (89%)
Puts: 460 (11%)
Prior (07/14) 2,915
Calls: 2,260 (78%)
Puts: 655 (22%)
Current vs Prior +44.67%
Prior 7-Day Total 28,205
Calls: 25,165 (89%)
Puts: 3,040 (11%)
Prior 7-Day Average 4,029
Calls: 3,595 (89%)
Puts: 434 (11%)
Current vs Prior 7-Day Avg +4.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.84% | 11.57%4.84% | 11.57%
Prior 4.96% | 11.70%4.96% | 11.70%
Current vs Prior -2.33% | -1.09%-2.33% | -1.09%
Prior 7-Day Avg 6.23% | 12.00%6.23% | 12.00%
Current vs 7-Day Avg -22.33% | -3.56%-22.33% | -3.56%
Prior 7-Day Eod 4.96% | 11.70%4.96% | 11.70%
Current vs 7-Day Eod -2.33% | -1.09%-2.33% | -1.09%
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

Moderately bullish flow with 74% call dollar volume ($76.4K). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (160 calls vs 54 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 4 of results (avg 8.8%, best 8.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2141.3045.10$43.208.8%30.892
$230.00Jul 1738.9042.60$40.759.1%30.983
$270.00Aug 2113.1014.40$13.759.5%10.53--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2112.0013.00$12.508.0%50.4765

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. 5 found (avg delta 0.71, highest 0.98)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Jul 1738.9042.60$40.759.1%30.983
$230.00Aug 2141.3045.10$43.208.8%30.892
$270.00Jul 173.003.90$3.4526.1%150.541.2K
$270.00Aug 2113.1014.40$13.759.5%10.53--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Aug 2116.3018.80$17.5514.2%20.5927

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 94, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 170.150.70$0.43127.9%170.12688
$270.00Jul 173.003.90$3.4526.1%150.541.2K
$330.00Aug 210.652.35$1.50113.3%110.0912
$230.00Jul 1738.9042.60$40.759.1%30.983
$230.00Aug 2141.3045.10$43.208.8%30.892
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.002.60$1.30200.0%270.055
$270.00Aug 2112.0013.00$12.508.0%50.4765
$220.00Jul 170.002.15$1.08199.1%30.06137
$230.00Aug 211.302.30$1.8055.6%30.1039
$280.00Aug 2116.3018.80$17.5514.2%20.5927

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 58.4%, max 169.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Jul 17Aug 21112.6%41.8%169.6%65
$270.00Jul 17Aug 2138.8%36.9%5.2%161.2K
$280.00Jul 17Aug 2138.6%38.5%0.3%18688
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 69.00, avg 12.03)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$330.00Aug 21$7.60$42.40$7.605.58$287.60
$270.00$280.00Jul 17$3.02$6.98$3.022.31$273.02
$270.00$280.00Aug 21$4.65$5.35$4.651.15$274.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$195.00Aug 21$0.50$34.50$0.5069.00$229.50
$260.00$230.00Aug 21$5.90$24.10$5.904.08$254.10
$270.00$260.00Aug 21$4.80$5.20$4.801.08$265.20
$280.00$270.00Aug 21$5.05$4.95$5.050.98$274.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 13.81, avg 2.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$270.00Jul 17$37.30$37.30$2.7013.81$267.30
$230.00$270.00Aug 21$29.45$29.45$10.552.79$259.45
$270.00$280.00Aug 21$4.65$4.65$5.350.87$274.65
$270.00$280.00Jul 17$3.02$3.02$6.980.43$273.02
$280.00$330.00Aug 21$7.60$7.60$42.400.18$287.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$5.05$5.05$4.951.02$274.95
$270.00$260.00Aug 21$4.80$4.80$5.200.92$265.20
$260.00$230.00Aug 21$5.90$5.90$24.100.24$254.10
$230.00$195.00Aug 21$0.50$0.50$34.500.01$229.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.14, cheapest $2.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Jul 17Aug 21$2.45112.6%41.8%
$280.00Jul 17Aug 21$8.6738.6%38.5%
$270.00Jul 17Aug 21$10.3038.8%36.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.70% of stock, avg 12.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Aug 21$13.75$12.50$26.25$243.75$296.259.70%
$280.00Aug 21$9.10$17.55$26.65$253.35$306.659.85%
$230.00Aug 21$43.20$1.80$45.00$185.00$275.0016.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.56% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$280.00$220.00Jul 17$0.43$1.08$1.51$218.49$281.51
$290.00$220.00Jul 17$1.10$1.08$2.18$217.82$292.18
$330.00$230.00Aug 21$1.50$1.80$3.30$226.70$333.30
$330.00$260.00Aug 21$1.50$7.70$9.20$250.80$339.20
$280.00$230.00Aug 21$9.10$1.80$10.90$219.10$290.90
$330.00$270.00Aug 21$1.50$12.50$14.00$256.00$344.00
$280.00$260.00Aug 21$9.10$7.70$16.80$243.20$296.80
$280.00$270.00Aug 21$9.10$12.50$21.60$248.40$301.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.54, avg credit $9.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
230/260270/280Aug 21$10.55$19.450.54$249.45$280.55
230/260280/330Aug 21$13.50$36.500.37$246.50$293.50
260/270280/330Aug 21$12.40$37.600.33$257.60$292.40
195/230280/330Aug 21$8.10$41.900.19$221.90$288.10
195/230270/280Aug 21$5.15$29.850.17$224.85$275.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 39.00, cheapest $0.25)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$3.69$6.311.71
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$260.00$270.00$280.00Aug 21$0.25$9.7539.00

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 $-0.80, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Jul 17-$1.77$8.23
$270.00$280.001:2Aug 21-$4.45$5.55
$280.00$330.001:2Aug 21$6.10$43.90
$230.00$270.001:2Aug 21$15.70$24.30
$270.00$280.001:2Jul 17$2.59$7.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$195.001:2Aug 21-$0.80$34.20
$250.00$220.001:2Jul 17-$2.03$27.97
$270.00$260.001:2Aug 21-$2.90$7.10
$280.00$270.001:2Aug 21-$7.45$2.55
$260.00$230.001:2Aug 21$4.10$25.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.03%, avg 1.11%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$8.200.413.5%3.03%6.54%1--
$330.00Aug 21$0.650.0922.0%0.24%22.23%1112
$280.00Jul 17$0.150.123.5%0.06%3.56%17688

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 $230.00 08-21 call last traded $82.50 on 05/22 (now $41.30/$45.10) — try a limit near $43.20. Also watch the $230.00 07-17 call last traded $36.13 on 06/18 (now $38.90/$42.60) — try a limit near $38.90; the $260.00 09-18 call last traded $20.90 on 07/10 (now $20.30/$24.20) — try a limit near $20.90. Most tradeable put: the $270.00 08-21 put last traded $13.90 on 07/10 (now $12.00/$13.00) — try a limit near $12.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$3.00$3.90$3.45$4.30 07/10$1.35–$12.05$3.451.2K
$270.00Aug 21$13.10$14.40$13.75$13.45 07/09$6.00–$18.50$13.45--
$270.00Sep 18$14.70$18.50$16.60$15.70 07/10$8.10–$21.30$15.70--
$270.00Jan 15$26.00$29.50$27.75$21.60 07/02$17.35–$32.65$26.00--
$270.00Mar 19$31.50$35.20$33.35$33.45 07/08$21.70–$37.25$33.35--
$280.00Jul 17$0.15$0.70$0.43$1.40 07/10$0.43–$7.15$0.43688
$280.00Aug 21$8.20$10.00$9.10$9.90 07/08$3.90–$13.65$9.10--
$280.00Sep 18$10.30$13.60$11.95$11.40 07/10$5.60–$16.65$11.40226
$280.00Nov 20$17.60$21.10$19.35$11.70 06/22$10.85–$23.50$17.60--
$280.00Dec 18$19.50$23.00$21.25$14.50 06/24$12.35–$25.55$19.50--
$280.00Jan 15$21.50$25.00$23.25$27.06 06/15$14.20–$28.00$23.25--
$280.00Mar 19$26.60$30.50$28.55$18.20 06/23$18.40–$32.40$26.60--
$260.00Jul 17$9.40$12.00$10.70$11.26 07/09$3.20–$18.75$10.70--
$260.00Aug 21$17.80$20.20$19.00$16.20 07/09$8.75–$24.05$17.80--
$260.00Sep 18$20.30$24.20$22.25$20.90 07/10$11.50–$26.85$20.9027
$260.00Nov 20$28.10$31.50$29.80$29.50 07/09$17.65–$33.85$29.50--
$260.00Dec 18$29.90$33.40$31.65$23.70 07/06$19.35–$35.75$29.90--
$260.00Jan 15$31.50$35.20$33.35$25.20 07/06$21.55–$38.05$31.50--
$260.00Mar 19$36.50$40.20$38.35$29.07 06/25$25.85–$42.60$36.50--
$290.00Jul 17$0.00$2.20$1.10$1.38 07/07$0.25–$4.25$1.101.3K
$290.00Aug 21$5.60$6.80$6.20$6.30 07/09$2.45–$9.70$6.20--
$290.00Sep 18$7.00$10.80$8.90$11.00 06/15$3.95–$12.50$8.90--
$290.00Dec 18$15.60$19.00$17.30$28.70 05/13$9.65–$21.15$17.30--
$290.00Jan 15$17.50$20.80$19.15$11.58 06/23$11.50–$23.75$17.50--
$290.00Mar 19$22.50$26.50$24.50$44.85 06/02$15.30–$28.25$24.50--
$250.00Jul 17$19.00$22.00$20.50$17.70 07/07$6.80–$27.15$19.00--
$250.00Aug 21$25.10$27.20$26.15$17.50 07/01$12.80–$31.40$25.10--
$250.00Sep 18$27.30$30.80$29.05$20.45 07/06$15.65–$33.65$27.30--
$250.00Dec 18$35.20$39.20$37.20$25.39 06/23$24.15–$42.00$35.20--
$250.00Jan 15$37.50$41.00$39.25$29.95 07/06$26.10–$43.95$37.50--
$250.00Mar 19$42.20$45.40$43.80$43.30 07/07$30.05–$48.15$43.30--
$300.00Jul 17$0.00$1.10$0.55$2.35 06/25$0.18–$2.40$0.55--
$300.00Aug 21$2.70$4.00$3.35$3.70 07/08$1.75–$7.05$3.35--
$300.00Sep 18$4.60$7.40$6.00$5.70 07/10$2.95–$9.15$5.70255
$300.00Nov 20$10.30$14.00$12.15$36.50 05/22$6.85–$15.45$12.15--
$300.00Jan 15$14.10$17.20$15.65$16.20 07/10$9.10–$20.05$15.65--
$300.00Mar 19$19.00$22.90$20.95$17.00 06/29$12.55–$24.15$19.00--
$240.00Sep 18$34.40$38.10$36.25$69.32 05/20$20.80–$41.20$36.25--
$240.00Nov 20$40.10$44.10$42.10$34.05 07/06$27.15–$46.70$40.10--
$240.00Jan 15$44.20$47.50$45.85$45.46 07/10$30.95–$50.30$45.46--
$240.00Mar 19$48.50$51.90$50.20$48.50 07/10$34.80–$54.30$48.50--
$310.00Jul 17$0.00$2.15$1.08$0.25 07/08$0.13–$1.45$0.25--
$310.00Aug 21$1.65$2.95$2.30$3.00 07/08$1.30–$4.85$2.30--
$310.00Sep 18$3.20$4.40$3.80$4.30 07/10$2.25–$7.20$3.80--
$310.00Nov 20$8.00$11.30$9.65$6.10 06/23$4.80–$12.50$8.00--
$310.00Dec 18$9.60$12.80$11.20$7.10 06/23$5.85–$14.45$9.60--
$310.00Jan 15$11.20$14.90$13.05$9.60 06/29$7.15–$16.70$11.20--
$310.00Mar 19$15.50$19.70$17.60$21.80 06/15$10.70–$20.65$17.60--
$230.00Jul 17$38.90$42.60$40.75$36.13 06/18$20.30–$45.55$38.903
$230.00Aug 21$41.30$45.10$43.20$82.50 05/22$24.35–$47.95$43.202
$230.00Nov 20$47.70$51.40$49.55$36.91 06/25$33.00–$54.20$47.70--
$230.00Jan 15$51.00$54.40$52.70$52.60 07/08$36.75–$57.45$52.60--
$230.00Mar 19$55.00$58.50$56.75$56.60 07/08$40.65–$60.95$56.60--
$320.00Jul 17$0.00$2.15$1.08$5.40 06/01$0.68–$1.25$1.08--
$320.00Aug 21$1.05$3.00$2.03$5.60 06/11$0.80–$3.15$2.03--
$320.00Sep 18$2.05$3.40$2.72$3.20 07/09$1.92–$5.35$2.72--
$320.00Nov 20$5.90$9.00$7.45$25.70 05/21$3.75–$10.20$7.45--
$320.00Dec 18$7.20$10.80$9.00$9.17 07/10$4.65–$11.95$9.00--
$320.00Jan 15$9.20$12.40$10.80$10.74 07/10$5.65–$14.05$10.74--
$320.00Mar 19$13.30$16.40$14.85$15.85 07/08$8.35–$17.85$14.85--
$220.00Jul 17$48.90$52.50$50.70$34.30 06/25$28.95–$55.25$48.90--
$220.00Aug 21$50.70$54.40$52.55$31.21 06/22$32.30–$57.00$50.70--
$220.00Nov 20$55.70$59.40$57.55$44.20 06/25$39.60–$62.05$55.70--
$220.00Jan 15$58.50$61.90$60.20$59.12 07/09$43.00–$64.80$59.12--
$330.00Jul 17$0.00$0.10$0.05$0.05 07/01$0.05–$1.25$0.05--
$330.00Aug 21$0.65$2.35$1.50$1.42 07/08$0.80–$2.33$1.4212
$330.00Sep 18$1.45$2.70$2.08$1.60 06/25$1.23–$3.80$1.60--
$330.00Nov 20$4.40$7.20$5.80$3.90 06/23$3.05–$8.35$4.40--
$330.00Dec 18$5.30$8.80$7.05$7.32 07/10$3.48–$9.80$7.05--
$330.00Jan 15$6.90$10.10$8.50$8.79 07/10$4.40–$11.35$8.50--
$330.00Mar 19$10.90$14.20$12.55$9.40 06/29$6.80–$15.15$10.90--
$340.00Jul 17$0.00$2.15$1.08$0.13 07/08$0.38–$1.13$0.13--
$340.00Sep 18$0.55$3.40$1.98$2.05 07/07$1.23–$2.70$1.98--
$340.00Nov 20$3.10$5.80$4.45$4.80 07/07$2.68–$6.30$4.45--
$340.00Dec 18$4.00$7.10$5.55$3.50 06/25$2.95–$7.95$4.00--
$340.00Jan 15$5.40$8.40$6.90$4.30 06/23$3.50–$9.35$5.40--
$340.00Mar 19$8.50$12.20$10.35$7.80 06/29$5.40–$12.70$8.50--
$350.00Jul 17$0.00$2.15$1.08$3.20 05/26$0.68–$1.13$1.08--
$350.00Sep 18$0.00$3.00$1.50$1.23 06/22$0.93–$2.38$1.23--
$350.00Nov 20$2.25$4.60$3.43$9.40 06/11$2.20–$5.25$3.43--
$350.00Dec 18$2.90$5.80$4.35$2.60 06/25$2.20–$6.25$2.90--
$350.00Jan 15$3.90$6.90$5.40$15.10 06/05$2.68–$7.70$5.40--
$350.00Mar 19$7.00$10.10$8.55$6.85 07/02$4.30–$10.75$7.00--
$360.00Jul 17$0.00$2.15$1.08$0.70 06/11$0.68–$1.13$0.70--
$360.00Aug 21$0.00$2.35$1.18$1.38 06/15$0.48–$1.33$1.18--
$360.00Sep 18$0.00$2.80$1.40$4.30 06/08$0.98–$1.98$1.40--
$360.00Nov 20$1.95$4.40$3.18$1.82 06/24$1.75–$4.40$1.95--
$360.00Dec 18$2.15$4.70$3.43$2.10 06/25$2.15–$5.15$2.15--
$360.00Jan 15$2.70$5.60$4.15$2.60 06/25$2.35–$6.35$2.70--
$360.00Mar 19$5.50$8.60$7.05$4.20 06/24$3.35–$9.00$5.50--
$370.00Jul 17$0.00$2.15$1.08$1.45 05/26$0.68–$1.13$1.08--
$370.00Aug 21$0.00$2.30$1.15$2.40 05/14$0.60–$1.23$1.15--
$370.00Sep 18$0.00$2.60$1.30$5.00 06/04$0.68–$1.75$1.30--
$370.00Nov 20$1.25$4.30$2.78$3.68 06/15$1.23–$3.38$2.78--
$370.00Dec 18$1.60$4.40$3.00$1.75 06/23$1.75–$4.10$1.75--
$380.00Aug 21$0.00$2.20$1.10$3.10 05/22$0.68–$1.18$1.10--
$380.00Nov 20$0.40$4.10$2.25$5.20 06/11$1.28–$2.98$2.25--
$380.00Dec 18$0.85$4.10$2.47$6.65 06/08$1.33–$3.30$2.47--
$380.00Jan 15$1.50$4.50$3.00$5.12 06/15$1.75–$4.00$3.00--
$380.00Mar 19$3.20$6.10$4.65$2.70 06/24$2.60–$6.45$3.20--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$2.30$3.10$2.70$6.00 07/10$2.70–$23.55$2.70--
$270.00Aug 21$12.00$13.00$12.50$13.90 07/10$12.50–$27.35$12.5065
$270.00Sep 18$13.10$16.40$14.75$16.80 07/10$14.75–$29.65$14.754
$270.00Nov 20$18.80$22.80$20.80$12.50 05/26$20.50–$34.05$18.80--
$270.00Jan 15$21.90$25.30$23.60$14.50 05/26$23.60–$36.15$21.90--
$280.00Jul 17$7.80$11.50$9.65$17.00 06/17$9.65–$33.25$9.65--
$280.00Aug 21$16.30$18.80$17.55$20.00 07/07$17.55–$35.55$17.5527
$280.00Sep 18$18.60$22.50$20.55$21.40 07/10$20.05–$37.05$20.55--
$280.00Nov 20$24.30$28.10$26.20$19.80 06/05$25.45–$40.90$24.30--
$280.00Jan 15$27.40$30.80$29.10$17.70 05/26$28.65–$42.80$27.4017
$260.00Jul 17$0.00$0.75$0.38$2.10 07/10$0.38–$15.65$0.38--
$260.00Aug 21$6.50$8.90$7.70$9.60 07/09$7.70–$20.30$7.70--
$260.00Sep 18$8.90$12.00$10.45$17.00 07/06$10.45–$22.55$10.454
$260.00Nov 20$14.80$18.10$16.45$14.30 06/09$16.15–$27.60$14.80--
$260.00Jan 15$17.20$21.00$19.10$19.83 06/15$19.10–$30.00$19.10--
$260.00Mar 19$21.20$24.90$23.05$20.67 06/09$23.05–$33.35$21.20--
$290.00Jul 17$17.50$21.20$19.35$17.50 06/16$18.85–$42.75$17.50--
$290.00Sep 18$25.00$29.00$27.00$29.20 07/10$26.30–$45.55$27.005
$290.00Nov 20$30.50$33.80$32.15$19.60 05/26$31.55–$48.65$30.50--
$290.00Jan 15$33.20$36.70$34.95$44.20 07/06$34.80–$50.05$34.95--
$250.00Jul 17$0.00$0.25$0.13$0.87 07/09$0.13–$8.65$0.13109
$250.00Aug 21$3.90$5.90$4.90$12.70 06/30$4.60–$14.35$4.90--
$250.00Sep 18$5.80$8.50$7.15$14.45 06/24$6.95–$16.75$7.1548
$250.00Nov 20$10.90$14.00$12.45$13.19 06/15$12.40–$21.75$12.45--
$250.00Jan 15$13.30$16.60$14.95$11.80 05/13$14.95–$24.40$13.30--
$300.00Jul 17$27.50$31.20$29.35$15.50 06/04$27.00–$52.60$27.50--
$300.00Aug 21$30.90$34.80$32.85$32.80 07/08$31.25–$53.35$32.80--
$300.00Sep 18$32.60$36.50$34.55$37.50 06/17$33.10–$54.55$34.55--
$300.00Jan 15$39.90$43.30$41.60$50.80 07/06$40.80–$58.15$41.60--
$240.00Jul 17$0.00$2.20$1.10$0.40 07/08$0.40–$4.50$0.40--
$240.00Aug 21$2.80$3.80$3.30$3.73 07/08$3.30–$9.65$3.30--
$240.00Sep 18$3.70$4.80$4.25$5.70 07/09$4.00–$12.95$4.25--
$240.00Nov 20$8.40$10.80$9.60$8.72 06/09$9.45–$16.90$8.72--
$310.00Jul 17$37.50$41.30$39.40$13.70 05/22$36.50–$62.70$37.50--
$310.00Aug 21$39.50$43.50$41.50$26.60 06/04$39.40–$62.90$39.50--
$310.00Sep 18$40.80$44.50$42.65$58.50 06/25$40.70–$63.70$42.65--
$310.00Jan 15$46.50$50.50$48.50$58.10 07/06$47.60–$66.55$48.50--
$310.00Mar 19$49.80$53.70$51.75$40.60 06/05$50.90–$68.25$49.80--
$230.00Jul 17$0.05$0.30$0.18$0.20 07/10$0.18–$2.03$0.18--
$230.00Aug 21$1.30$2.30$1.80$3.70 07/02$1.80–$6.25$1.8039
$230.00Sep 18$1.35$3.50$2.42$7.10 06/24$2.42–$8.70$2.42--
$230.00Nov 20$5.80$7.70$6.75$11.80 06/25$6.75–$13.00$6.75--
$320.00Jul 17$47.50$51.50$49.50$18.90 05/22$46.20–$72.60$47.50--
$320.00Sep 18$49.50$53.20$51.35$67.90 06/25$48.95–$73.10$51.35--
$320.00Jan 15$54.50$58.20$56.35$40.90 06/02$54.85–$74.95$54.50--
$220.00Jul 17$0.00$2.15$1.08$0.52 07/06$0.33–$1.30$0.52137
$220.00Aug 21$0.60$2.60$1.60$2.45 07/02$1.60–$3.97$1.60--
$220.00Sep 18$0.40$4.10$2.25$4.13 07/01$2.25–$5.55$2.25--
$220.00Nov 20$4.00$6.10$5.05$8.90 06/26$5.00–$9.50$5.05--
$220.00Dec 18$4.30$7.20$5.75$6.26 06/08$5.75–$10.70$5.75--
$330.00Mar 19$64.80$68.80$66.80$59.74 06/10$65.25–$85.25$64.80--
$210.00Jul 17$0.00$2.15$1.08$0.15 07/02$0.13–$1.25$0.15--
$210.00Sep 18$0.00$3.50$1.75$3.40 06/22$1.73–$3.93$1.75--
$210.00Nov 20$2.40$4.00$3.20$4.50 06/17$3.20–$6.85$3.20--
$210.00Dec 18$2.95$4.90$3.93$7.30 06/22$3.93–$7.90$3.93--
$340.00Dec 18$70.60$74.30$72.45$88.40 06/25$70.20–$93.30$72.45--
$340.00Jan 15$71.00$74.80$72.90$88.70 06/25$70.80–$93.40$72.90--
$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$1.10–$2.07$1.10--
$200.00Sep 18$0.25$2.00$1.13$1.95 06/29$1.13–$2.93$1.13--
$200.00Nov 20$1.55$4.30$2.93$4.40 06/22$2.90–$5.45$2.93--
$200.00Dec 18$1.95$4.10$3.03$5.02 06/22$3.03–$5.80$3.03--
$200.00Mar 19$3.60$6.30$4.95$6.40 06/15$4.95–$9.15$4.95--
$195.00Aug 21$0.00$2.60$1.30$1.04 06/22$1.08–$1.75$1.045
$195.00Dec 18$1.55$3.90$2.73$2.35 05/21$2.73–$5.20$2.35--
$195.00Jan 15$1.85$4.70$3.28$2.70 05/20$3.28–$5.40$2.70--
$350.00Mar 19$81.50$85.30$83.40$74.54 06/10$80.90–$103.50$81.50--
$190.00Dec 18$0.70$3.70$2.20$2.45 05/13$2.20–$4.45$2.20--
$190.00Jan 15$0.80$3.80$2.30$5.00 06/25$2.30–$4.88$2.30--
$185.00Dec 18$0.75$2.85$1.80$2.10 05/13$1.80–$3.63$1.80--
$185.00Jan 15$1.10$3.60$2.35$2.40 05/13$2.35–$4.10$2.35--
$180.00Jan 15$0.45$3.40$1.93$2.25 06/01$1.93–$3.45$1.93--
$175.00Jul 17$0.00$2.15$1.08$0.10 07/08$0.88–$1.08$0.10--
$175.00Dec 18$0.00$3.20$1.60$2.54 06/23$1.60–$2.80$1.60--
$175.00Jan 15$0.05$3.30$1.67$2.50 07/06$1.67–$3.08$1.67--
$170.00Nov 20$0.00$2.95$1.48$1.20 06/15$1.48–$1.92$1.20--
$170.00Dec 18$0.00$3.10$1.55$1.05 05/20$1.55–$2.32$1.05--
$170.00Jan 15$0.00$3.20$1.60$2.15 07/06$1.60–$2.88$1.60--
$170.00Mar 19$0.75$3.60$2.17$2.70 06/12$2.17–$3.70$2.17--
$165.00Jan 15$0.00$3.10$1.55$1.85 07/06$1.30–$2.35$1.55--
$165.00Mar 19$0.25$3.50$1.88$2.35 06/12$1.88–$3.38$1.88--
$160.00Mar 19$0.05$3.40$1.73$2.60 06/26$1.73–$2.88$1.73--
$155.00Mar 19$0.00$3.30$1.65$2.10 07/02$1.65–$2.65$1.65--
$125.00Nov 20$0.00$2.60$1.30$0.50 06/05$0.68–$1.30$0.50--
$420.00Mar 19$147.50$151.20$149.35$171.20 06/23$146.15–$172.85$149.35--

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 160
Total Puts 54
Put/Call Ratio 0.34
Net Difference 106

Prior's Put/Call Breakdown

Total Calls 1,270
Total Puts 64
Put/Call Ratio 0.05
Net Difference 1,206

Prior 7-Day Put/Call Summary

Total Calls 3,820
Total Puts 310
Average Put/Call Ratio 0.34
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