Tour v344
VRSN
VERISIGN INC
$275.22 +1.74%
$273.78 (-0.52%)🌙
as of 07/16 07:11 PM
(7/15 19:18) ◀
|
Thursday, July 16, 2026 (7:11pm)
January 2026
|
▶ (7/17 19:29)
◀ 7/16 19:11 ▶

Option Volume

Detail
ℹ
Current (07/16) 6,017
Calls: 5,984 (99%)
Puts: 33 (1%)
Prior (07/15) 214
Calls: 160 (75%)
Puts: 54 (25%)
Current vs Prior +2711.68%
Calls: +3640.00% (Calls)
Puts: -38.89% (Puts)
Prior 7-Day Total 4,271
Calls: 3,943 (92%)
Puts: 328 (8%)
Prior 7-Day Average 610
Calls: 563 (92%)
Puts: 46 (8%)
Current vs Prior 7-Day Avg +886.16%
Calls: +962.34%
Puts: -29.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $1.93M
Calls: $1.86M (97%)
Puts: $65.1K (3%)
Prior (07/15) $103.1K
Calls: $76.4K (74%)
Puts: $26.7K (26%)
Current vs Prior +1771.22%
Calls: +2340.53%
Puts: +143.65%
Prior 7-Day Total $2.97M
Calls: $2.78M (94%)
Puts: $188.3K (6%)
Prior 7-Day Average $424.4K
Calls: $397.5K (94%)
Puts: $26.9K (6%)
Current vs Prior 7-Day Avg +354.62%
Calls: +369.01%
Puts: +142.04%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.01
Prior (07/15) 0.34
Current vs Prior -98.37%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -97.77%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 5,517
Calls: 4,763 (86%)
Puts: 754 (14%)
Prior (07/15) 4,217
Calls: 3,757 (89%)
Puts: 460 (11%)
Current vs Prior +30.83%
Prior 7-Day Total 31,858
Calls: 28,638 (90%)
Puts: 3,220 (10%)
Prior 7-Day Average 4,551
Calls: 4,091 (90%)
Puts: 460 (10%)
Current vs Prior 7-Day Avg +21.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.18% | 11.35%4.18% | 11.35%
Prior 4.84% | 11.57%4.84% | 11.57%
Current vs Prior -13.71% | -1.86%-13.71% | -1.86%
Prior 7-Day Avg 5.90% | 11.92%5.90% | 11.92%
Current vs 7-Day Avg -29.16% | -4.71%-29.16% | -4.71%
Prior 7-Day Eod 4.84% | 11.57%4.84% | 11.57%
Current vs 7-Day Eod -13.71% | -1.86%-13.71% | -1.86%
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 97% of dollar volume in calls ($1.86M) vs puts ($65.1K). Massive premium surge with dollar volume up 1771% vs prior. Dollar volume significantly above 7-day average (355% higher). Unusually high activity with volume up 2712% vs prior - elevated interest.

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 1 of results (avg 9.9%, best 9.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2121.1023.30$22.209.9%10.70--
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. 7 found (avg delta 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1713.4016.30$14.8519.5%20.97286
$250.00Jul 1723.4027.00$25.2014.3%10.91255
$270.00Jul 174.507.80$6.1553.7%3790.751.2K
$260.00Aug 2121.1023.30$22.209.9%10.70--
$270.00Aug 2114.4017.00$15.7016.6%10.5851
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 1713.1016.60$14.8523.6%10.8884
$290.00Aug 2120.4022.80$21.6011.1%10.65--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 5.9K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 211.953.90$2.9366.6%1.3K0.17--
$290.00Jul 170.001.50$0.75200.0%1.3K0.121.3K
$290.00Aug 215.808.30$7.0535.5%1.3K0.34156
$310.00Jul 170.001.25$0.63198.4%1.3K0.07--
$270.00Jul 174.507.80$6.1553.7%3790.751.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.903.30$2.6053.8%20.14113
$260.00Aug 215.408.10$6.7540.0%20.30--
$230.00Jul 170.000.30$0.15200.0%10.02527
$290.00Jul 1713.1016.60$14.8523.6%10.8884
$270.00Aug 218.9012.00$10.4529.7%10.42--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 137.1%, max 309.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21158.3%38.7%309.5%2.6K--
$290.00Jul 17Aug 2192.6%38.0%144.0%2.6K1.5K
$260.00Jul 17Aug 2180.1%38.0%110.6%3286
$280.00Jul 17Aug 2162.2%39.3%58.3%273826
$270.00Jul 17Aug 2157.6%36.9%56.0%3801.3K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$290.00Jul 17Aug 2192.6%38.0%144.0%284

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 165.67, avg 16.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$310.00Jul 17$0.12$19.88$0.12165.67$290.12
$280.00$290.00Jul 17$0.60$9.40$0.6015.67$280.60
$290.00$300.00Aug 21$1.85$8.15$1.854.41$291.85
$300.00$310.00Aug 21$2.27$7.73$2.273.41$302.27
$280.00$290.00Aug 21$4.00$6.00$4.001.50$284.00
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$240.00Aug 21$4.15$15.85$4.153.82$255.85
$290.00$230.00Jul 17$14.70$45.30$14.703.08$275.30
$270.00$260.00Aug 21$3.70$6.30$3.701.70$266.30
$290.00$270.00Aug 21$11.15$8.85$11.150.79$278.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 6.69, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$8.70$8.70$1.306.69$268.70
$260.00$270.00Aug 21$6.50$6.50$3.501.86$266.50
$270.00$280.00Jul 17$4.80$4.80$5.200.92$274.80
$270.00$280.00Aug 21$4.65$4.65$5.350.87$274.65
$280.00$290.00Aug 21$4.00$4.00$6.000.67$284.00
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$290.00$270.00Aug 21$11.15$11.15$8.851.26$278.85
$270.00$260.00Aug 21$3.70$3.70$6.300.59$266.30
$290.00$230.00Jul 17$14.70$14.70$45.300.32$275.30
$260.00$240.00Aug 21$4.15$4.15$15.850.26$255.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $6.99, cheapest $2.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$2.30158.3%38.7%
$290.00Jul 17Aug 21$6.3092.6%38.0%
$260.00Jul 17Aug 21$7.3580.1%38.0%
$270.00Jul 17Aug 21$9.5557.6%36.9%
$280.00Jul 17Aug 21$9.7062.2%39.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$290.00Jul 17Aug 21$6.7592.6%38.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.67% of stock, avg 9.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Jul 17$0.75$14.85$15.60$274.40$305.605.67%
$270.00Aug 21$15.70$10.45$26.15$243.85$296.159.50%
$290.00Aug 21$7.05$21.60$28.65$261.35$318.6510.41%
$260.00Aug 21$22.20$6.75$28.95$231.05$288.9510.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.01% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$310.00$240.00Aug 21$2.93$2.60$5.53$234.47$315.53
$300.00$240.00Aug 21$5.20$2.60$7.80$232.20$307.80
$290.00$240.00Aug 21$7.05$2.60$9.65$230.35$299.65
$310.00$260.00Aug 21$2.93$6.75$9.68$250.32$319.68
$300.00$260.00Aug 21$5.20$6.75$11.95$248.05$311.95
$310.00$270.00Aug 21$2.93$10.45$13.38$256.62$323.38
$280.00$240.00Aug 21$11.05$2.60$13.65$226.35$293.65
$290.00$260.00Aug 21$7.05$6.75$13.80$246.20$303.80
$300.00$270.00Aug 21$5.20$10.45$15.65$254.35$315.65
$290.00$270.00Aug 21$7.05$10.45$17.50$252.50$307.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.35, avg credit $7.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
260/270280/290Aug 21$7.70$2.303.35$262.30$287.70
270/290300/310Aug 21$13.42$6.582.04$276.58$313.42
260/270300/310Aug 21$5.97$4.031.48$264.03$305.97
260/270290/300Aug 21$5.55$4.451.25$264.45$295.55
240/260270/280Aug 21$8.80$11.200.79$251.20$278.80
240/260280/290Aug 21$8.15$11.850.69$251.85$288.15
240/260300/310Aug 21$6.42$13.580.47$253.58$306.42
240/260290/300Aug 21$6.00$14.000.43$254.00$296.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 14.38, cheapest $0.65)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.65$9.3514.38
$250.00$260.00$270.00Jul 17$1.65$8.355.06
$260.00$270.00$280.00Aug 21$1.85$8.154.41
$280.00$290.00$300.00Aug 21$2.15$7.853.65
$260.00$270.00$280.00Jul 17$3.90$6.101.56
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. 14 found (best net $-0.51, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$290.00$310.001:2Jul 17-$0.51$19.49
$280.00$290.001:2Jul 17-$0.15$9.85
$300.00$310.001:2Aug 21-$0.66$9.34
$280.00$290.001:2Aug 21-$3.05$6.95
$290.00$300.001:2Aug 21-$3.35$6.65
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$270.00$260.001:2Aug 21-$3.05$6.95
$290.00$230.001:2Jul 17$14.55$45.45
$290.00$270.001:2Aug 21$0.70$19.30
$260.00$240.001:2Aug 21$1.55$18.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.38%, avg 1.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$9.300.461.7%3.38%5.12%8138
$290.00Aug 21$5.800.345.4%2.11%7.48%1.3K156
$300.00Aug 21$3.600.269.0%1.31%10.31%49118
$310.00Aug 21$1.950.1712.6%0.71%13.35%1.3K--

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 $290.00 03-19 call last traded $44.85 on 06/02 (now $25.20/$28.50) — try a limit near $26.85. Also watch the $250.00 07-17 call last traded $17.70 on 07/07 (now $23.40/$27.00) — try a limit near $23.40; the $280.00 12-18 call last traded $14.50 on 06/24 (now $22.10/$26.00) — try a limit near $22.10. Most tradeable put: the $320.00 01-15 put last traded $40.90 on 06/02 (now $51.00/$54.40) — try a limit near $51.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$0.00$2.70$1.35$1.40 07/10$0.43–$3.95$1.35688
$280.00Aug 21$9.30$12.80$11.05$9.90 07/08$3.90–$11.05$9.90138
$280.00Sep 18$12.50$15.80$14.15$11.40 07/10$5.60–$14.15$12.50226
$280.00Nov 20$20.00$23.80$21.90$11.70 06/22$10.85–$21.90$20.00--
$280.00Dec 18$22.10$26.00$24.05$14.50 06/24$12.35–$24.05$22.103
$280.00Jan 15$24.00$27.70$25.85$27.06 06/15$14.20–$25.85$25.85--
$280.00Mar 19$29.50$33.30$31.40$18.20 06/23$18.40–$31.40$29.50--
$270.00Jul 17$4.50$7.80$6.15$4.30 07/10$1.35–$7.15$4.501.2K
$270.00Aug 21$14.40$17.00$15.70$13.45 07/09$6.00–$15.70$14.4051
$270.00Sep 18$17.60$21.40$19.50$15.70 07/10$8.10–$19.50$17.60--
$270.00Jan 15$29.00$32.90$30.95$21.60 07/02$17.35–$30.95$29.00--
$270.00Mar 19$34.50$38.00$36.25$33.45 07/08$21.70–$36.25$34.50--
$290.00Jul 17$0.00$1.50$0.75$1.38 07/07$0.25–$2.15$0.751.3K
$290.00Aug 21$5.80$8.30$7.05$6.30 07/09$2.45–$7.05$6.30156
$290.00Sep 18$8.70$11.90$10.30$11.00 06/15$3.95–$10.30$10.30254
$290.00Dec 18$17.60$21.70$19.65$28.70 05/13$9.65–$19.65$19.65--
$290.00Jan 15$20.00$23.50$21.75$11.58 06/23$11.50–$21.75$20.00--
$290.00Mar 19$25.20$28.50$26.85$44.85 06/02$15.30–$26.85$26.853
$260.00Jul 17$13.40$16.30$14.85$11.26 07/09$3.20–$14.85$13.40286
$260.00Aug 21$21.10$23.30$22.20$16.20 07/09$8.75–$22.20$21.10--
$260.00Sep 18$23.30$27.30$25.30$20.90 07/10$11.50–$25.30$23.30--
$260.00Nov 20$30.50$34.40$32.45$29.50 07/09$17.65–$32.45$30.50--
$260.00Dec 18$32.70$36.30$34.50$23.70 07/06$19.35–$34.50$32.70--
$260.00Jan 15$34.50$38.40$36.45$25.20 07/06$21.55–$36.45$34.50--
$260.00Mar 19$40.00$43.50$41.75$29.07 06/25$25.85–$41.75$40.00--
$300.00Jul 17$0.00$2.15$1.08$2.35 06/25$0.18–$1.48$1.08--
$300.00Aug 21$3.60$6.80$5.20$3.70 07/08$1.75–$5.20$3.70118
$300.00Sep 18$5.90$8.80$7.35$5.70 07/10$2.95–$7.35$5.90--
$300.00Nov 20$12.40$16.00$14.20$36.50 05/22$6.85–$14.20$14.20--
$300.00Jan 15$16.10$19.60$17.85$16.20 07/10$9.10–$17.85$16.20--
$300.00Mar 19$21.00$25.00$23.00$17.00 06/29$12.55–$23.00$21.00--
$250.00Jul 17$23.40$27.00$25.20$17.70 07/07$6.80–$25.20$23.40255
$250.00Aug 21$28.30$31.80$30.05$17.50 07/01$12.80–$30.05$28.30--
$250.00Sep 18$30.30$34.40$32.35$20.45 07/06$15.65–$32.35$30.30--
$250.00Dec 18$38.90$42.50$40.70$25.39 06/23$24.15–$40.70$38.90--
$250.00Jan 15$41.00$44.30$42.65$29.95 07/06$26.10–$42.65$41.00--
$250.00Mar 19$45.70$49.10$47.40$43.30 07/07$30.05–$47.40$45.70--
$310.00Jul 17$0.00$1.25$0.63$0.25 07/08$0.13–$1.45$0.25--
$310.00Aug 21$1.95$3.90$2.93$3.00 07/08$1.30–$2.95$2.93--
$310.00Sep 18$3.90$6.50$5.20$4.30 07/10$2.25–$5.20$4.3038
$310.00Nov 20$9.40$13.00$11.20$6.10 06/23$4.80–$11.20$9.40--
$310.00Dec 18$11.10$15.00$13.05$7.10 06/23$5.85–$13.05$11.10--
$310.00Jan 15$12.70$16.50$14.60$9.60 06/29$7.15–$14.60$12.704
$310.00Mar 19$17.70$21.60$19.65$21.80 06/15$10.70–$19.65$19.65--
$240.00Sep 18$38.00$42.20$40.10$69.32 05/20$20.80–$40.10$40.10--
$240.00Nov 20$44.20$47.70$45.95$34.05 07/06$27.15–$45.95$44.20--
$240.00Jan 15$47.50$51.00$49.25$45.46 07/10$30.95–$49.25$47.50--
$240.00Mar 19$52.00$55.40$53.70$48.50 07/10$34.80–$53.70$52.00--
$320.00Jul 17$0.00$2.15$1.08$5.40 06/01$0.68–$1.25$1.08--
$320.00Aug 21$0.35$3.80$2.07$5.60 06/11$0.80–$2.50$2.07--
$320.00Sep 18$2.65$4.80$3.72$3.20 07/09$1.92–$4.05$3.20--
$320.00Nov 20$6.80$10.50$8.65$25.70 05/21$3.75–$8.65$8.65--
$320.00Dec 18$8.40$12.50$10.45$9.17 07/10$4.65–$10.45$9.17--
$320.00Jan 15$10.00$13.80$11.90$10.74 07/10$5.65–$11.90$10.74--
$320.00Mar 19$14.80$18.60$16.70$15.85 07/08$8.35–$16.70$15.85--
$230.00Jul 17$43.20$47.00$45.10$36.13 06/18$20.30–$45.10$43.20--
$230.00Aug 21$45.40$49.30$47.35$82.50 05/22$24.35–$47.35$47.35--
$230.00Nov 20$51.90$55.40$53.65$36.91 06/25$33.00–$53.65$51.90--
$230.00Jan 15$55.00$58.30$56.65$52.60 07/08$36.75–$56.65$55.00--
$230.00Mar 19$59.00$62.10$60.55$56.60 07/08$40.65–$60.55$59.00--
$330.00Jul 17$0.00$0.10$0.05$0.05 07/01$0.05–$1.23$0.05--
$330.00Aug 21$0.40$2.25$1.33$1.42 07/08$0.80–$2.03$1.33--
$330.00Sep 18$1.80$4.60$3.20$1.60 06/25$1.23–$3.20$1.80--
$330.00Nov 20$5.30$8.40$6.85$3.90 06/23$3.05–$6.85$5.30--
$330.00Dec 18$6.60$10.20$8.40$7.32 07/10$3.48–$8.40$7.32--
$330.00Jan 15$8.30$11.20$9.75$8.79 07/10$4.40–$9.75$8.79--
$330.00Mar 19$12.10$16.00$14.05$9.40 06/29$6.80–$14.05$12.10--
$220.00Jul 17$53.60$57.00$55.30$34.30 06/25$28.95–$55.30$53.60--
$220.00Aug 21$54.90$58.90$56.90$31.21 06/22$32.30–$56.90$54.90--
$220.00Nov 20$59.70$63.60$61.65$44.20 06/25$39.60–$61.65$59.70--
$220.00Jan 15$62.50$66.10$64.30$59.12 07/09$43.00–$64.30$62.50--
$340.00Jul 17$0.00$2.15$1.08$0.13 07/08$0.38–$1.13$0.13--
$340.00Sep 18$0.75$3.90$2.33$2.05 07/07$1.23–$2.55$2.05--
$340.00Nov 20$4.10$6.80$5.45$4.80 07/07$2.68–$5.45$4.80--
$340.00Dec 18$5.00$8.40$6.70$3.50 06/25$2.95–$6.70$5.00--
$340.00Jan 15$6.30$9.90$8.10$4.30 06/23$3.50–$8.10$6.30--
$340.00Mar 19$10.00$13.90$11.95$7.80 06/29$5.40–$11.95$10.00--
$350.00Jul 17$0.00$2.15$1.08$3.20 05/26$0.68–$1.13$1.08--
$350.00Sep 18$0.70$3.40$2.05$1.23 06/22$0.93–$2.13$1.23--
$350.00Nov 20$2.90$5.50$4.20$9.40 06/11$2.20–$4.20$4.20--
$350.00Dec 18$3.60$6.80$5.20$2.60 06/25$2.20–$5.20$3.60--
$350.00Jan 15$4.80$8.10$6.45$15.10 06/05$2.68–$6.45$6.45--
$350.00Mar 19$8.30$12.00$10.15$6.85 07/02$4.30–$10.15$8.30--
$360.00Jul 17$0.00$2.15$1.08$0.70 06/11$1.08–$1.13$0.70--
$360.00Aug 21$0.00$2.50$1.25$1.38 06/15$0.48–$1.33$1.25--
$360.00Sep 18$0.00$3.00$1.50$4.30 06/08$0.98–$1.70$1.50--
$360.00Nov 20$2.25$4.40$3.33$1.82 06/24$1.75–$3.60$2.25--
$360.00Dec 18$2.75$5.60$4.18$2.10 06/25$2.15–$4.18$2.75--
$360.00Jan 15$3.60$6.70$5.15$2.60 06/25$2.35–$5.15$3.60--
$360.00Mar 19$6.70$10.20$8.45$4.20 06/24$3.35–$8.45$6.70--
$370.00Jul 17$0.00$2.15$1.08$1.45 05/26$1.08–$1.13$1.08--
$370.00Aug 21$0.00$2.35$1.18$2.40 05/14$0.60–$1.23$1.18--
$370.00Sep 18$0.00$2.80$1.40$5.00 06/04$0.68–$1.48$1.40--
$370.00Nov 20$1.60$4.20$2.90$3.68 06/15$1.23–$3.05$2.90--
$370.00Dec 18$1.60$4.60$3.10$1.75 06/23$1.75–$3.10$1.75--
$380.00Aug 21$0.00$2.30$1.15$3.10 05/22$0.68–$1.18$1.15--
$380.00Nov 20$0.40$4.20$2.30$5.20 06/11$1.28–$2.65$2.30--
$380.00Dec 18$1.60$4.50$3.05$6.65 06/08$1.33–$3.05$3.05--
$380.00Jan 15$2.00$5.70$3.85$5.12 06/15$1.75–$3.85$3.85--
$380.00Mar 19$3.70$7.90$5.80$2.70 06/24$2.60–$5.80$3.70--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$3.60$7.10$5.35$17.00 06/17$5.35–$33.25$5.35--
$280.00Aug 21$13.80$17.30$15.55$20.00 07/07$15.55–$35.55$15.55--
$280.00Sep 18$16.50$19.80$18.15$21.40 07/10$18.15–$37.05$18.15--
$280.00Nov 20$22.00$26.00$24.00$19.80 06/05$24.00–$40.90$22.00--
$280.00Jan 15$25.00$28.60$26.80$17.70 05/26$26.80–$42.80$25.0018
$270.00Jul 17$0.00$2.85$1.43$6.00 07/10$1.43–$23.55$1.43--
$270.00Aug 21$8.90$12.00$10.45$13.90 07/10$10.45–$27.35$10.45--
$270.00Sep 18$11.50$14.80$13.15$16.80 07/10$13.15–$29.65$13.154
$270.00Nov 20$17.00$20.80$18.90$12.50 05/26$18.90–$34.05$17.00--
$270.00Jan 15$20.00$23.40$21.70$14.50 05/26$21.70–$36.15$20.00--
$290.00Jul 17$13.10$16.60$14.85$17.50 06/16$14.85–$42.75$14.8584
$290.00Sep 18$22.20$26.00$24.10$29.20 07/10$24.10–$45.55$24.10--
$290.00Nov 20$28.20$31.70$29.95$19.60 05/26$29.95–$48.65$28.20--
$290.00Jan 15$30.50$34.20$32.35$44.20 07/06$32.35–$50.05$32.352
$260.00Jul 17$0.05$0.85$0.45$2.10 07/10$0.38–$15.65$0.45--
$260.00Aug 21$5.40$8.10$6.75$9.60 07/09$6.75–$20.30$6.75--
$260.00Sep 18$7.20$10.80$9.00$17.00 07/06$9.00–$22.55$9.00--
$260.00Nov 20$12.80$16.50$14.65$14.30 06/09$14.65–$27.60$14.30--
$260.00Jan 15$15.50$19.30$17.40$19.83 06/15$17.40–$30.00$17.40--
$260.00Mar 19$19.50$23.40$21.45$20.67 06/09$21.45–$33.35$20.67--
$300.00Jul 17$23.00$26.80$24.90$15.50 06/04$24.90–$52.60$23.00--
$300.00Aug 21$27.40$31.30$29.35$32.80 07/08$29.35–$53.35$29.35--
$300.00Sep 18$29.20$33.00$31.10$37.50 06/17$31.10–$54.55$31.10--
$300.00Jan 15$37.00$40.70$38.85$50.80 07/06$38.85–$58.15$38.85--
$250.00Jul 17$0.00$2.15$1.08$0.87 07/09$0.13–$8.65$0.87--
$250.00Aug 21$3.20$5.10$4.15$12.70 06/30$4.15–$14.35$4.15--
$250.00Sep 18$4.50$7.70$6.10$14.45 06/24$6.10–$16.75$6.10--
$250.00Nov 20$9.40$13.00$11.20$13.19 06/15$11.20–$21.75$11.20--
$250.00Jan 15$11.60$15.50$13.55$11.80 05/13$13.55–$24.40$11.80--
$310.00Jul 17$33.00$36.80$34.90$13.70 05/22$34.90–$62.70$33.00--
$310.00Aug 21$35.80$39.20$37.50$26.60 06/04$37.50–$62.90$35.80--
$310.00Sep 18$37.40$40.60$39.00$58.50 06/25$39.00–$63.70$39.00--
$310.00Jan 15$44.10$47.40$45.75$58.10 07/06$45.75–$66.55$45.753
$310.00Mar 19$47.00$50.90$48.95$40.60 06/05$48.95–$68.25$47.00--
$240.00Jul 17$0.00$2.15$1.08$0.40 07/08$0.40–$4.50$0.40--
$240.00Aug 21$1.90$3.30$2.60$3.73 07/08$2.60–$9.65$2.60113
$240.00Sep 18$2.25$6.10$4.18$5.70 07/09$4.00–$12.95$4.18--
$240.00Nov 20$6.80$9.80$8.30$8.72 06/09$8.30–$16.90$8.30--
$320.00Jul 17$43.00$46.80$44.90$18.90 05/22$44.90–$72.60$43.00--
$320.00Sep 18$45.70$49.60$47.65$67.90 06/25$47.65–$73.10$47.65--
$320.00Jan 15$51.00$54.40$52.70$40.90 06/02$52.70–$74.95$51.003
$230.00Jul 17$0.00$0.30$0.15$0.20 07/10$0.15–$2.03$0.15527
$230.00Aug 21$1.20$3.60$2.40$3.70 07/02$1.80–$6.25$2.40--
$230.00Sep 18$0.55$4.50$2.53$7.10 06/24$2.42–$8.70$2.53--
$230.00Nov 20$4.80$7.70$6.25$11.80 06/25$6.25–$13.00$6.25--
$330.00Mar 19$61.50$65.40$63.45$59.74 06/10$63.45–$85.25$61.50--
$220.00Jul 17$0.00$0.35$0.18$0.52 07/06$0.18–$1.27$0.18--
$220.00Aug 21$0.00$3.10$1.55$2.45 07/02$1.55–$3.97$1.55--
$220.00Sep 18$1.25$3.80$2.53$4.13 07/01$2.25–$5.55$2.53--
$220.00Nov 20$2.55$5.60$4.07$8.90 06/26$4.07–$9.50$4.07--
$220.00Dec 18$4.00$6.70$5.35$6.26 06/08$5.35–$10.70$5.35--
$340.00Dec 18$66.80$70.70$68.75$88.40 06/25$68.75–$93.30$68.75--
$340.00Jan 15$67.50$71.20$69.35$88.70 06/25$69.35–$93.40$69.35--
$210.00Jul 17$0.00$0.35$0.18$0.15 07/02$0.13–$1.25$0.15--
$210.00Sep 18$0.00$3.20$1.60$3.40 06/22$1.60–$3.93$1.60--
$210.00Nov 20$2.25$4.50$3.38$4.50 06/17$3.20–$6.85$3.38--
$210.00Dec 18$1.75$5.00$3.38$7.30 06/22$3.38–$7.90$3.38--
$350.00Mar 19$78.00$81.80$79.90$74.54 06/10$79.90–$103.50$78.00--
$200.00Jul 17$0.00$0.35$0.18$0.25 06/23$0.18–$1.13$0.18--
$200.00Aug 21$0.00$2.20$1.10$1.23 06/22$1.10–$2.07$1.10--
$200.00Sep 18$0.00$2.95$1.48$1.95 06/29$1.13–$2.93$1.48--
$200.00Nov 20$1.00$3.80$2.40$4.40 06/22$2.40–$5.45$2.40--
$200.00Dec 18$1.80$4.00$2.90$5.02 06/22$2.90–$5.80$2.90--
$200.00Mar 19$3.20$6.00$4.60$6.40 06/15$4.60–$9.15$4.60--
$195.00Aug 21$0.00$2.50$1.25$1.04 06/22$1.08–$1.75$1.04--
$195.00Dec 18$0.40$4.30$2.35$2.35 05/21$2.35–$5.20$2.35--
$195.00Jan 15$1.30$4.20$2.75$2.70 05/20$2.75–$5.40$2.70--
$190.00Dec 18$0.05$3.70$1.88$2.45 05/13$1.88–$4.45$1.88--
$190.00Jan 15$0.45$4.10$2.28$5.00 06/25$2.28–$4.88$2.28--
$185.00Dec 18$0.00$3.50$1.75$2.10 05/13$1.75–$3.63$1.75--
$185.00Jan 15$0.45$4.00$2.23$2.40 05/13$2.23–$4.10$2.23--
$180.00Jan 15$0.20$3.70$1.95$2.25 06/01$1.93–$3.45$1.95--
$175.00Jul 17$0.00$2.15$1.08$0.10 07/08$0.88–$1.08$0.10--
$175.00Dec 18$0.00$3.40$1.70$2.54 06/23$1.60–$2.80$1.70--
$175.00Jan 15$0.15$3.40$1.78$2.50 07/06$1.67–$3.08$1.78--
$170.00Nov 20$0.00$3.10$1.55$1.20 06/15$1.48–$1.92$1.20--
$170.00Dec 18$0.00$3.30$1.65$1.05 05/20$1.55–$2.32$1.05--
$170.00Jan 15$0.00$3.70$1.85$2.15 07/06$1.60–$2.88$1.85--
$170.00Mar 19$0.45$4.20$2.33$2.70 06/12$2.17–$3.70$2.33--
$165.00Jan 15$0.15$3.40$1.78$1.85 07/06$1.30–$2.35$1.78--
$165.00Mar 19$0.15$3.70$1.93$2.35 06/12$1.88–$3.38$1.93--
$160.00Mar 19$0.20$3.40$1.80$2.60 06/26$1.73–$2.88$1.80--
$155.00Mar 19$0.00$3.30$1.65$2.10 07/02$1.65–$2.65$1.65--
$420.00Mar 19$142.90$146.90$144.90$171.20 06/23$144.90–$172.85$144.90--
$125.00Nov 20$0.00$2.60$1.30$0.50 06/05$0.68–$1.30$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 5,984
Total Puts 33
Put/Call Ratio 0.01
Net Difference 5,951

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,943
Total Puts 328
Average Put/Call Ratio 0.25
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All