Tour v531
VRSN
VERISIGN INC
$293.10 +0.29%
◀ 10/6 18:55 ▶

Option Volume

Detail
ℹ
Current (10/06) 428
Calls: 39 (9%)
Puts: 389 (91%)
Prior (10/05) 358
Calls: 338 (94%)
Puts: 20 (6%)
Current vs Prior +19.55%
Calls: -88.46% (Calls)
Puts: +1845.00% (Puts)
Prior 7-Day Total 1,516
Calls: 923 (61%)
Puts: 593 (39%)
Prior 7-Day Average 252
Calls: 131 (61%)
Puts: 84 (39%)
Current vs Prior 7-Day Avg +69.39%
Calls: -70.42%
Puts: +359.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06) $191.7K
Calls: $75.6K (39%)
Puts: $116.0K (61%)
Prior (10/05) $66.2K
Calls: $60.6K (91%)
Puts: $5.7K (9%)
Current vs Prior +189.41%
Calls: +24.91%
Puts: +1944.58%
Prior 7-Day Total $1.03M
Calls: $702.7K (68%)
Puts: $325.1K (32%)
Prior 7-Day Average $171.3K
Calls: $100.4K (68%)
Puts: $46.4K (32%)
Current vs Prior 7-Day Avg +11.88%
Calls: -24.66%
Puts: +149.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 9.97
Prior (10/05) 0.06
Current vs Prior +16756.67%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +1003.55%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06) 4,581
Calls: 4,193 (92%)
Puts: 388 (8%)
Prior (10/05) 4,066
Calls: 3,897 (96%)
Puts: 169 (4%)
Current vs Prior +12.67%
Prior 7-Day Total 22,565
Calls: 22,153 (98%)
Puts: 412 (2%)
Prior 7-Day Average 3,223
Calls: 3,164 (97%)
Puts: 82 (3%)
Current vs Prior 7-Day Avg +42.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.71% | 10.82%5.71% | 10.82%
Prior 5.94% | 11.12%5.94% | 11.12%
Current vs Prior -3.73% | -2.74%-3.73% | -2.74%
Prior 7-Day Avg 6.72% | 11.49%6.72% | 11.49%
Current vs 7-Day Avg -14.90% | -5.88%-14.90% | -5.88%
Prior 7-Day Eod 5.94% | 11.12%5.94% | 11.12%
Current vs 7-Day Eod -3.73% | -2.74%-3.73% | -2.74%
Sentiment BULLISHBULLISH

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 bearish flow with 61% put dollar volume ($116.0K). Massive premium surge with dollar volume up 189% vs prior. Extreme bearish P/C ratio of 9.97 - heavy put buying. P/C ratio rising 16757% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 0.68, highest 0.68)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2020.0023.30$21.6515.2%330.68553
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 421, top 383)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Nov 2020.0023.30$21.6515.2%330.68553
$300.00Oct 161.104.00$2.55113.7%10.30--
$310.00Oct 160.001.55$0.78198.7%10.122.1K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Nov 202.203.50$2.8545.6%3830.15359
$270.00Nov 202.705.90$4.3074.4%10.22--
$280.00Nov 205.509.00$7.2548.3%10.3218
$290.00Nov 209.2012.70$10.9532.0%10.4410

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 5.90, avg 3.66)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$1.77$8.23$1.7730%4.65$301.77
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$270.00$260.00Nov 20$1.45$8.55$1.4522%5.90$268.55
$290.00$280.00Nov 20$3.70$6.30$3.7044%1.70$286.30
$280.00$270.00Nov 20$2.95$7.05$2.9532%2.39$277.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.42, avg 0.35)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Oct 16$1.77$1.77$8.2370%0.22$301.77
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Nov 20$2.95$2.95$7.0568%0.42$277.05
$290.00$280.00Nov 20$3.70$3.70$6.3056%0.59$286.30
$270.00$260.00Nov 20$1.45$1.45$8.5578%0.17$268.55

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 9.86% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$21.65$7.25$28.90$251.10$308.909.86%

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

No strangle setups found

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 12.33, cheapest $0.75)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.75$9.2522%12.33
$260.00$270.00$280.00Nov 20$1.50$8.5017%5.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-1.35, 3 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Oct 16$0.99$9.01
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Nov 20-$1.35$8.65
$270.00$260.001:2Nov 20-$1.40$8.60
$290.00$280.001:2Nov 20-$3.55$6.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.38%, avg 0.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Oct 16$1.100.302.4%0.38%2.73%1--

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. 121 contracts (avg 636 vol/day, 120 traded recently)

VRSN averages only 636 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 $280.00 11-20 call last traded $13.40 on 09/29 (now $20.00/$23.30) — try a limit near $20.00. Also watch the $310.00 12-18 call last traded $5.95 on 09/29 (now $7.80/$11.50) — try a limit near $7.80; the $310.00 10-16 call last traded $0.90 on 10/02 (now $0.00/$1.55) — try a limit near $0.78. Most tradeable put: the $290.00 11-20 put last traded $19.42 on 09/29 (now $9.20/$12.70) — try a limit near $10.95.
CALLS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Oct 16$5.80$9.00$7.40$4.95 09/30$2.97–$21.50$5.80--
$290.00Nov 20$13.80$17.20$15.50$12.10 09/30$9.35–$27.55$13.80--
$290.00Jan 15$18.60$22.90$20.75$23.85 09/24$14.80–$32.80$20.75--
$290.00Mar 19$25.70$29.60$27.65$31.51 08/27$21.40–$39.60$27.65--
$300.00Oct 16$1.10$4.00$2.55$2.05 10/02$1.25–$14.00$2.05--
$300.00Nov 20$9.00$12.00$10.50$8.25 10/02$5.90–$21.20$9.00--
$300.00Dec 18$11.10$15.10$13.10$15.88 09/24$8.40–$24.25$13.10--
$300.00Jan 15$13.80$17.80$15.80$12.84 09/30$11.05–$26.80$13.80--
$300.00Mar 19$20.70$24.90$22.80$20.80 10/02$17.45–$33.85$20.80--
$280.00Oct 16$12.90$16.80$14.85$10.00 10/01$6.25–$29.85$12.90--
$280.00Nov 20$20.00$23.30$21.65$13.40 09/29$13.60–$35.15$20.00553
$280.00Dec 18$22.00$26.00$24.00$19.70 10/02$16.80–$37.50$22.00--
$280.00Jan 15$24.70$28.10$26.40$19.85 08/17$19.40–$39.85$24.70--
$280.00Mar 19$31.10$34.20$32.65$29.60 09/30$26.10–$45.50$31.10--
$310.00Oct 16$0.00$1.55$0.78$0.90 10/02$0.78–$8.35$0.782.1K
$310.00Nov 20$5.20$8.40$6.80$4.08 09/29$3.95–$15.30$5.20--
$310.00Dec 18$7.80$11.50$9.65$5.95 09/29$5.65–$18.80$7.801.6K
$310.00Jan 15$10.10$13.20$11.65$15.43 09/24$7.60–$21.60$11.65--
$310.00Mar 19$16.50$20.40$18.45$26.90 09/21$13.80–$28.50$18.45--
$270.00Oct 16$21.90$25.80$23.85$30.10 09/15$13.60–$39.50$23.85--
$270.00Nov 20$26.90$30.50$28.70$19.85 08/17$19.80–$43.20$26.90--
$270.00Dec 18$29.50$33.00$31.25$22.90 09/30$22.15–$45.25$29.50--
$270.00Mar 19$37.60$40.70$39.15$39.80 09/04$31.50–$52.90$39.15--
$320.00Oct 16$0.00$1.95$0.98$0.56 10/02$0.98–$4.85$0.56--
$320.00Nov 20$2.75$5.50$4.13$8.21 09/15$2.50–$11.40$4.13--
$320.00Dec 18$5.40$8.00$6.70$8.80 09/15$3.90–$14.15$6.70--
$320.00Mar 19$12.80$16.70$14.75$17.05 09/24$10.85–$23.45$14.75--
$260.00Nov 20$35.20$39.00$37.10$31.39 10/02$26.40–$51.90$35.20--
$260.00Mar 19$44.30$48.10$46.20$48.26 08/25$37.10–$60.15$46.20--
$330.00Oct 16$0.00$2.30$1.15$0.36 10/02$0.33–$2.22$0.36--
$330.00Nov 20$1.55$4.00$2.78$8.00 09/21$1.73–$8.25$2.78--
$330.00Dec 18$3.10$6.10$4.60$6.44 09/24$2.40–$10.40$4.60--
$330.00Jan 15$4.70$7.70$6.20$8.03 09/24$3.65–$12.80$6.20--
$250.00Oct 16$41.60$45.30$43.45$35.00 09/09$31.10–$58.85$41.60--
$250.00Nov 20$44.20$47.90$46.05$43.60 09/04$34.25–$61.15$44.20--
$250.00Dec 18$45.20$49.10$47.15$59.00 09/18$36.65–$62.15$47.15--
$250.00Mar 19$51.80$55.70$53.75$57.64 09/15$43.65–$68.00$53.75--
$340.00Oct 16$0.00$2.20$1.10$0.20 09/29$0.48–$2.08$0.20--
$340.00Nov 20$1.30$3.10$2.20$5.15 09/21$1.65–$6.00$2.20--
$240.00Nov 20$53.50$57.20$55.35$59.10 09/15$43.20–$71.05$55.35--
$240.00Dec 18$54.10$58.00$56.05$67.71 09/18$44.70–$71.10$56.05--
$350.00Nov 20$0.60$3.40$2.00$3.69 09/21$1.50–$3.85$2.00--
$350.00Jan 15$2.00$4.50$3.25$2.80 10/02$2.55–$7.40$2.80--
$360.00Oct 16$0.00$2.15$1.08$2.10 08/05$0.60–$1.55$1.08--
$360.00Nov 20$0.50$1.95$1.23$1.90 09/15$1.02–$2.83$1.23--
$360.00Mar 19$4.00$7.20$5.60$5.00 10/02$3.60–$10.60$5.00--
$370.00Nov 20$0.00$2.75$1.38$1.50 09/18$1.25–$2.25$1.38--
$370.00Dec 18$0.00$3.00$1.50$2.45 08/31$1.35–$3.08$1.50--
$380.00Nov 20$0.00$2.55$1.27$1.25 09/21$1.20–$1.98$1.25--
$380.00Dec 18$0.00$2.70$1.35$1.30 09/10$1.25–$2.55$1.30--
$380.00Jan 15$0.00$3.30$1.65$1.70 08/19$1.43–$3.28$1.65--
$200.00Mar 19$95.10$98.80$96.95$96.30 09/04$84.80–$112.30$96.30--
$390.00Nov 20$0.00$2.45$1.23$0.80 09/21$1.03–$1.78$0.80--
$390.00Jan 15$0.00$2.95$1.48$2.05 09/21$1.33–$2.63$1.48--
$195.00Oct 16$96.50$100.10$98.30$88.50 09/30$85.35–$113.75$96.50--
$400.00Dec 18$0.00$2.35$1.18$0.80 08/20$1.15–$1.88$0.80--
$400.00Jan 15$0.00$2.75$1.38$1.50 09/21$1.23–$2.20$1.38--
$410.00Nov 20$0.00$1.50$0.75$0.40 09/15$0.75–$1.38$0.40--
$410.00Dec 18$0.00$2.30$1.15$0.65 08/20$1.10–$1.78$0.65--
$410.00Jan 15$0.00$2.55$1.27$1.35 08/31$1.15–$1.70$1.27--
$175.00Mar 19$118.80$123.00$120.90$108.56 08/17$107.95–$136.40$118.80--
$420.00Nov 20$0.00$2.25$1.13$0.25 09/15$1.10–$1.63$0.25--
$420.00Dec 18$0.00$2.20$1.10$0.50 08/20$1.10–$1.98$0.50--
$160.00Mar 19$133.30$137.30$135.30$130.00 08/14$122.45–$150.70$133.30--
$430.00Dec 18$0.00$2.20$1.10$0.45 08/20$1.08–$1.73$0.45--
$155.00Mar 19$138.10$142.20$140.15$137.20 09/04$127.25–$155.60$138.10--
$145.00Mar 19$147.80$151.90$149.85$140.40 09/30$136.95–$165.30$147.80--
PUTS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$290.00Oct 16$3.00$5.70$4.35$8.60 09/30$2.95–$14.50$4.35--
$290.00Nov 20$9.20$12.70$10.95$19.42 09/29$8.45–$19.60$10.9510
$290.00Jan 15$13.60$17.20$15.40$25.90 08/12$12.10–$23.15$15.40--
$300.00Oct 16$7.70$11.00$9.35$5.90 09/21$5.50–$21.30$7.70--
$300.00Nov 20$14.60$17.80$16.20$13.50 09/18$11.85–$25.90$14.60--
$300.00Jan 15$18.60$22.20$20.40$21.00 09/15$16.10–$28.90$20.40--
$300.00Dec 18$16.40$20.50$18.45--$18.45–$18.45—$16.401
$280.00Oct 16$0.50$2.85$1.68$2.85 10/02$1.63–$9.25$1.68--
$280.00Nov 20$5.50$9.00$7.25$14.95 09/08$5.80–$14.75$7.2518
$280.00Dec 18$7.70$11.10$9.40$18.00 08/21$7.20–$16.45$9.40--
$280.00Jan 15$9.60$13.00$11.30$18.60 08/14$8.75–$18.10$11.30--
$280.00Mar 19$14.20$17.80$16.00$13.50 09/21$13.70–$22.45$14.20--
$310.00Oct 16$16.00$19.60$17.80$22.95 09/25$9.85–$30.65$17.80--
$310.00Nov 20$21.20$24.20$22.70$33.60 09/29$16.35–$33.45$22.70--
$270.00Oct 16$0.15$2.75$1.45$1.19 10/02$0.63–$5.75$1.19--
$270.00Nov 20$2.70$5.90$4.30$9.35 09/29$4.05–$10.85$4.30--
$270.00Dec 18$5.30$7.90$6.60$9.76 09/30$5.15–$12.65$6.60--
$270.00Mar 19$10.80$14.00$12.40$13.20 09/24$11.00–$17.70$12.40--
$260.00Oct 16$0.00$2.30$1.15$1.00 09/25$0.53–$3.05$1.00--
$260.00Nov 20$2.20$3.50$2.85$6.20 09/29$2.28–$7.05$2.85359
$260.00Dec 18$2.75$6.00$4.38$7.31 08/31$3.68–$9.15$4.38--
$260.00Jan 15$4.10$7.00$5.55$10.45 08/14$4.45–$10.35$5.55--
$260.00Mar 19$8.10$10.90$9.50$15.75 08/21$7.85–$13.55$9.50--
$250.00Oct 16$0.00$2.20$1.10$1.70 09/08$0.63–$1.85$1.10--
$250.00Nov 20$1.25$3.60$2.42$1.90 09/21$1.75–$4.85$1.90--
$250.00Dec 18$1.65$4.90$3.28$6.20 08/05$2.63–$6.45$3.28--
$250.00Mar 19$5.50$8.30$6.90$10.30 09/29$6.10–$10.60$6.90--
$240.00Oct 16$0.00$2.15$1.08$2.80 08/20$0.68–$1.85$1.08--
$240.00Nov 20$0.70$2.85$1.78$1.60 09/25$1.13–$3.33$1.60--
$240.00Dec 18$0.45$4.00$2.23$1.70 09/21$1.92–$4.58$1.70--
$240.00Jan 15$1.45$4.90$3.18$4.40 09/01$2.68–$5.15$3.18--
$240.00Mar 19$3.70$7.30$5.50$9.00 08/10$4.75–$7.90$5.50--
$230.00Oct 16$0.00$2.15$1.08$0.58 09/02$0.57–$1.15$0.58--
$230.00Nov 20$0.00$2.80$1.40$1.72 09/03$0.73–$2.50$1.40--
$230.00Mar 19$2.25$5.00$3.63$6.10 09/09$3.33–$5.70$3.63--
$220.00Oct 16$0.00$2.15$1.08$0.46 09/25$0.50–$1.25$0.46--
$220.00Nov 20$0.00$2.25$1.13$0.85 09/21$0.58–$1.90$0.85--
$220.00Dec 18$0.00$2.85$1.43$1.65 09/29$1.43–$2.30$1.43--
$220.00Mar 19$1.35$3.60$2.48$3.60 09/15$2.48–$4.35$2.48--
$210.00Oct 16$0.00$2.15$1.08$0.50 08/18$0.05–$1.18$0.50--
$210.00Dec 18$0.00$2.55$1.27$2.10 08/18$0.95–$1.85$1.27--
$210.00Mar 19$0.60$3.90$2.25$2.60 09/15$2.13–$3.45$2.25--
$200.00Oct 16$0.00$2.15$1.08$0.50 08/06$0.68–$1.25$0.50--
$200.00Nov 20$0.00$2.40$1.20$0.80 09/03$1.15–$1.43$0.80--
$200.00Dec 18$0.00$2.40$1.20$1.45 08/18$1.20–$1.65$1.20--
$200.00Jan 15$0.00$2.70$1.35$1.00 09/08$1.35–$2.05$1.00--
$200.00Mar 19$0.00$3.20$1.60$2.00 09/15$1.20–$2.15$1.60--
$180.00Nov 20$0.00$2.25$1.13$0.50 08/17$1.10–$1.98$0.50--
$175.00Dec 18$0.00$2.25$1.13$0.50 08/17$0.68–$1.33$0.50--
$170.00Nov 20$0.00$2.20$1.10$1.40 09/03$0.68–$1.67$1.10--
$165.00Nov 20$0.00$2.20$1.10$1.30 09/03$0.65–$1.70$1.10--
$160.00Mar 19$0.00$2.45$1.23$0.55 08/26$0.50–$1.60$0.55--
$145.00Nov 20$0.00$2.15$1.08$0.20 10/01$0.43–$1.13$0.20--
$135.00Mar 19$0.00$1.35$0.68$0.70 08/13$0.50–$1.33$0.68--

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 39
Total Puts 389
Put/Call Ratio 9.97
Net Difference -350

Prior's Put/Call Breakdown

Total Calls 338
Total Puts 20
Put/Call Ratio 0.06
Net Difference 318

Prior 7-Day Put/Call Summary

Total Calls 923
Total Puts 593
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