Tour v346
VRSN
VERISIGN INC
$277.66 +0.89%
$270.94 (-2.42%)🌙
as of 07/17 07:29 PM
(7/16 19:11) ◀
|
Friday, July 17, 2026 (7:29pm)
January 2026
|
▶
◀ 7/17 19:29

Option Volume

Detail
ℹ
Current (07/17) 810
Calls: 786 (97%)
Puts: 24 (3%)
Prior (07/16) 6,017
Calls: 5,984 (99%)
Puts: 33 (1%)
Current vs Prior -86.54%
Calls: -86.86% (Calls)
Puts: -27.27% (Puts)
Prior 7-Day Total 9,339
Calls: 8,995 (96%)
Puts: 344 (4%)
Prior 7-Day Average 1,334
Calls: 1,285 (96%)
Puts: 49 (4%)
Current vs Prior 7-Day Avg -39.29%
Calls: -38.83%
Puts: -51.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $505.7K
Calls: $476.9K (94%)
Puts: $28.8K (6%)
Prior (07/16) $1.93M
Calls: $1.86M (97%)
Puts: $65.1K (3%)
Current vs Prior -73.79%
Calls: -74.42%
Puts: -55.74%
Prior 7-Day Total $4.13M
Calls: $3.89M (94%)
Puts: $234.1K (6%)
Prior 7-Day Average $589.5K
Calls: $556.1K (94%)
Puts: $33.4K (6%)
Current vs Prior 7-Day Avg -14.22%
Calls: -14.25%
Puts: -13.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.03
Prior (07/16) 0.01
Current vs Prior +453.69%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg -87.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 6,764
Calls: 6,644 (98%)
Puts: 120 (2%)
Prior (07/16) 5,517
Calls: 4,763 (86%)
Puts: 754 (14%)
Current vs Prior +22.60%
Prior 7-Day Total 31,522
Calls: 28,253 (90%)
Puts: 3,269 (10%)
Prior 7-Day Average 4,503
Calls: 4,036 (90%)
Puts: 467 (10%)
Current vs Prior 7-Day Avg +50.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.53% | 11.15%3.53% | 11.15%
Prior 4.18% | 11.35%4.18% | 11.35%
Current vs Prior +166.77% | +19.26%-15.53% | -1.83%
Prior 7-Day Avg 5.47% | 11.77%5.47% | 11.77%
Current vs 7-Day Avg +103.78% | +15.07%-35.48% | -5.28%
Prior 7-Day Eod 4.18% | 11.35%4.18% | 11.35%
Current vs 7-Day Eod +166.77% | +19.26%-15.53% | -1.83%
Sentiment BEARISHBULLISH

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 94% of dollar volume in calls ($476.9K) vs puts ($28.8K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 87% vs prior. Extreme bullish P/C ratio of 0.03 - heavy call buying (786 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 1 of results (avg 6.0%, best 6.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 2157.8061.40$59.606.0%10.912
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. 6 found (avg delta 0.83, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 176.907.90$7.4013.5%3231.001.1K
$260.00Jul 1716.4019.80$18.1018.8%160.93286
$220.00Aug 2157.8061.40$59.606.0%10.912
$270.00Aug 2116.2018.60$17.4013.8%20.62--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 170.002.45$1.23199.2%31.00--
$280.00Aug 2112.2014.90$13.5519.9%40.5127

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 783, top 323)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 176.907.90$7.4013.5%3231.001.1K
$310.00Aug 212.504.30$3.4052.9%1400.191.4K
$290.00Aug 216.709.20$7.9531.4%1370.381.4K
$280.00Jul 170.001.95$0.98199.0%1330.32505
$260.00Jul 1716.4019.80$18.1018.8%160.93286
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 214.706.80$5.7536.5%50.2744
$280.00Aug 2112.2014.90$13.5519.9%40.5127
$270.00Jul 170.002.45$1.23199.2%31.00--
$240.00Aug 211.602.85$2.2356.1%10.12--
$250.00Aug 212.804.50$3.6546.6%10.18--

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 1989.0%, max 2300.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 21933.7%38.9%2300.5%1472.8K
$300.00Jul 17Aug 21660.5%37.2%1677.4%7179
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 32.33, avg 6.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$300.00Jul 17$0.60$19.40$0.6032.33$280.60
$310.00$320.00Aug 21$1.17$8.83$1.177.55$311.17
$300.00$310.00Aug 21$1.50$8.50$1.505.67$301.50
$290.00$300.00Aug 21$3.05$6.95$3.052.28$293.05
$270.00$290.00Aug 21$9.45$10.55$9.451.12$279.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Aug 21$1.42$8.58$1.426.04$248.58
$260.00$250.00Aug 21$2.10$7.90$2.103.76$257.90
$270.00$260.00Aug 21$3.30$6.70$3.302.03$266.70
$280.00$270.00Aug 21$4.50$5.50$4.501.22$275.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 5.41, avg 0.97)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$270.00Aug 21$42.20$42.20$7.805.41$262.20
$270.00$280.00Jul 17$6.42$6.42$3.581.79$276.42
$270.00$290.00Aug 21$9.45$9.45$10.550.90$279.45
$290.00$300.00Aug 21$3.05$3.05$6.950.44$293.05
$300.00$310.00Aug 21$1.50$1.50$8.500.18$301.50
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$270.00Aug 21$4.50$4.50$5.500.82$275.50
$270.00$260.00Aug 21$3.30$3.30$6.700.49$266.70
$260.00$250.00Aug 21$2.10$2.10$7.900.27$257.90
$250.00$240.00Aug 21$1.42$1.42$8.580.17$248.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.30, cheapest $2.87)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$2.87933.7%38.9%
$300.00Jul 17Aug 21$4.52660.5%37.2%
$270.00Jul 17Aug 21$10.00-999.0%36.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$270.00Jul 17Aug 21$7.82-999.0%36.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.11% of stock, avg 6.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$270.00Jul 17$7.40$1.23$8.63$261.37$278.633.11%
$270.00Aug 21$17.40$9.05$26.45$243.55$296.459.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.61% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$240.00Aug 21$2.23$2.23$4.46$235.54$324.46
$310.00$240.00Aug 21$3.40$2.23$5.63$234.37$315.63
$320.00$250.00Aug 21$2.23$3.65$5.88$244.12$325.88
$310.00$250.00Aug 21$3.40$3.65$7.05$242.95$317.05
$300.00$240.00Aug 21$4.90$2.23$7.13$232.87$307.13
$320.00$260.00Aug 21$2.23$5.75$7.98$252.02$327.98
$300.00$250.00Aug 21$4.90$3.65$8.55$241.45$308.55
$310.00$260.00Aug 21$3.40$5.75$9.15$250.85$319.15
$290.00$240.00Aug 21$7.95$2.23$10.18$229.82$300.18
$300.00$260.00Aug 21$4.90$5.75$10.65$249.35$310.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.08, avg credit $5.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
270/280290/300Aug 21$7.55$2.453.08$272.45$297.55
260/270290/300Aug 21$6.35$3.651.74$263.65$296.35
270/280300/310Aug 21$6.00$4.001.50$274.00$306.00
250/260270/290Aug 21$11.55$8.451.37$248.45$281.55
270/280310/320Aug 21$5.67$4.331.31$274.33$315.67
240/250270/290Aug 21$10.87$9.131.19$239.13$280.87
250/260290/300Aug 21$5.15$4.851.06$254.85$295.15
260/270300/310Aug 21$4.80$5.200.92$265.20$304.80
240/250290/300Aug 21$4.47$5.530.81$245.53$294.47
260/270310/320Aug 21$4.47$5.530.81$265.53$314.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 29.30, cheapest $0.33)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$300.00$310.00$320.00Aug 21$0.33$9.6729.30
$290.00$300.00$310.00Aug 21$1.55$8.455.45
$260.00$270.00$280.00Jul 17$4.28$5.721.34
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.68$9.3213.71
$250.00$260.00$270.00Aug 21$1.20$8.807.33
$260.00$270.00$280.00Aug 21$1.20$8.807.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.68, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Jul 17-$0.68$9.32
$310.00$320.001:2Aug 21-$1.06$8.94
$290.00$300.001:2Aug 21-$1.85$8.15
$300.00$310.001:2Aug 21-$1.90$8.10
$220.00$270.001:2Aug 21$24.80$25.20
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Aug 21-$0.81$9.19
$260.00$250.001:2Aug 21-$1.55$8.45
$270.00$260.001:2Aug 21-$2.45$7.55
$280.00$270.001:2Aug 21-$4.55$5.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.41%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$290.00Aug 21$6.700.384.4%2.41%6.86%1371.4K
$300.00Aug 21$4.300.278.1%1.55%9.59%4154
$310.00Aug 21$2.500.1911.7%0.90%12.55%1401.4K
$320.00Aug 21$1.550.1415.2%0.56%15.81%2145

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 $220.00 08-21 call last traded $31.21 on 06/22 (now $57.80/$61.40) — try a limit near $57.80. Also watch the $270.00 07-17 call last traded $4.30 on 07/10 (now $6.90/$7.90) — try a limit near $6.90; the $260.00 07-17 call last traded $11.26 on 07/09 (now $16.40/$19.80) — try a limit near $16.40. Most tradeable put: the $300.00 09-18 put last traded $37.50 on 06/17 (now $27.80/$30.70) — try a limit near $29.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$0.00$1.95$0.98$1.40 07/10$0.43–$3.25$0.98505
$280.00Aug 21$10.70$13.30$12.00$9.90 07/08$3.90–$12.00$10.70--
$280.00Sep 18$14.00$17.20$15.60$11.40 07/10$5.60–$15.60$14.00226
$280.00Nov 20$22.00$26.00$24.00$11.70 06/22$10.85–$24.00$22.00--
$280.00Dec 18$24.60$27.80$26.20$14.50 06/24$12.35–$26.20$24.60--
$280.00Jan 15$26.30$30.10$28.20$27.06 06/15$14.20–$28.20$27.06--
$280.00Mar 19$31.50$35.40$33.45$18.20 06/23$18.40–$33.45$31.50--
$270.00Jul 17$6.90$7.90$7.40$4.30 07/10$1.35–$7.40$6.901.1K
$270.00Aug 21$16.20$18.60$17.40$13.45 07/09$6.00–$17.40$16.20--
$270.00Sep 18$19.30$22.50$20.90$15.70 07/10$8.10–$20.90$19.30--
$270.00Jan 15$31.40$35.00$33.20$21.60 07/02$17.35–$33.20$31.40--
$270.00Mar 19$36.30$40.40$38.35$33.45 07/08$21.70–$38.35$36.30--
$290.00Jul 17$0.00$2.15$1.08$1.38 07/07$0.25–$1.85$1.08--
$290.00Aug 21$6.70$9.20$7.95$6.30 07/09$2.45–$7.95$6.701.4K
$290.00Sep 18$9.90$13.00$11.45$11.00 06/15$3.95–$11.45$11.00--
$290.00Dec 18$19.90$23.40$21.65$28.70 05/13$9.65–$21.65$21.65--
$290.00Jan 15$21.80$25.60$23.70$11.58 06/23$11.50–$23.70$21.80--
$290.00Mar 19$27.00$31.00$29.00$44.85 06/02$15.30–$29.00$29.00--
$260.00Jul 17$16.40$19.80$18.10$11.26 07/09$3.20–$18.10$16.40286
$260.00Aug 21$23.20$25.30$24.25$16.20 07/09$8.75–$24.25$23.20--
$260.00Sep 18$25.50$29.30$27.40$20.90 07/10$11.50–$27.40$25.50--
$260.00Nov 20$32.70$36.90$34.80$29.50 07/09$17.65–$34.80$32.70--
$260.00Dec 18$35.00$38.50$36.75$23.70 07/06$19.35–$36.75$35.00--
$260.00Jan 15$37.10$40.60$38.85$25.20 07/06$21.55–$38.85$37.10--
$260.00Mar 19$41.80$45.70$43.75$29.07 06/25$25.85–$43.75$41.80--
$300.00Jul 17$0.00$0.75$0.38$2.35 06/25$0.18–$1.48$0.3825
$300.00Aug 21$4.30$5.50$4.90$3.70 07/08$1.75–$5.20$4.30154
$300.00Sep 18$6.70$9.60$8.15$5.70 07/10$2.95–$8.15$6.70--
$300.00Nov 20$13.60$17.90$15.75$36.50 05/22$6.85–$15.75$15.75--
$300.00Jan 15$17.80$20.00$18.90$16.20 07/10$9.10–$18.90$17.80--
$300.00Mar 19$22.90$26.90$24.90$17.00 06/29$12.55–$24.90$22.90--
$250.00Jul 17$26.10$29.30$27.70$17.70 07/07$6.80–$27.70$26.10--
$250.00Aug 21$30.10$33.50$31.80$17.50 07/01$12.80–$31.80$30.10--
$250.00Sep 18$33.20$35.80$34.50$20.45 07/06$15.65–$34.50$33.20--
$250.00Dec 18$41.60$44.70$43.15$25.39 06/23$24.15–$43.15$41.60--
$250.00Jan 15$43.50$46.70$45.10$29.95 07/06$26.10–$45.10$43.50--
$250.00Mar 19$47.80$51.50$49.65$43.30 07/07$30.05–$49.65$47.80--
$310.00Jul 17$0.00$1.05$0.53$0.25 07/08$0.13–$1.40$0.251.3K
$310.00Aug 21$2.50$4.30$3.40$3.00 07/08$1.30–$3.40$3.001.4K
$310.00Sep 18$4.50$7.10$5.80$4.30 07/10$2.25–$5.80$4.5049
$310.00Nov 20$10.70$14.00$12.35$6.10 06/23$4.80–$12.35$10.70--
$310.00Dec 18$12.50$16.00$14.25$7.10 06/23$5.85–$14.25$12.50--
$310.00Jan 15$15.60$18.30$16.95$9.60 06/29$7.15–$16.95$15.60--
$310.00Mar 19$19.40$23.40$21.40$21.80 06/15$10.70–$21.40$21.40--
$240.00Sep 18$40.60$44.50$42.55$69.32 05/20$20.80–$42.55$42.55--
$240.00Nov 20$46.50$50.30$48.40$34.05 07/06$27.15–$48.40$46.50--
$240.00Jan 15$49.90$53.90$51.90$45.46 07/10$30.95–$51.90$49.90--
$240.00Mar 19$54.10$58.10$56.10$48.50 07/10$34.80–$56.10$54.10--
$320.00Jul 17$0.00$2.15$1.08$5.40 06/01$0.68–$1.25$1.08--
$320.00Aug 21$1.55$2.90$2.23$5.60 06/11$0.80–$2.50$2.23145
$320.00Sep 18$3.10$4.30$3.70$3.20 07/09$1.92–$4.05$3.20--
$320.00Nov 20$7.70$12.00$9.85$25.70 05/21$3.75–$9.85$9.85--
$320.00Dec 18$9.60$13.10$11.35$9.17 07/10$4.65–$11.35$9.60--
$320.00Jan 15$11.70$15.30$13.50$10.74 07/10$5.65–$13.50$11.70--
$320.00Mar 19$16.30$20.10$18.20$15.85 07/08$8.35–$18.20$16.30--
$230.00Jul 17$46.10$49.80$47.95$36.13 06/18$20.30–$47.95$46.10--
$230.00Aug 21$48.10$51.80$49.95$82.50 05/22$24.35–$49.95$49.95--
$230.00Nov 20$54.20$58.00$56.10$36.91 06/25$33.00–$56.10$54.20--
$230.00Jan 15$57.40$61.20$59.30$52.60 07/08$36.75–$59.30$57.40--
$230.00Mar 19$61.10$64.50$62.80$56.60 07/08$40.65–$62.80$61.10--
$330.00Jul 17$0.00$0.10$0.05$0.05 07/01$0.05–$1.23$0.05--
$330.00Aug 21$0.30$3.40$1.85$1.42 07/08$0.80–$1.98$1.42--
$330.00Sep 18$1.95$3.20$2.58$1.60 06/25$1.23–$3.20$1.95--
$330.00Nov 20$5.50$9.10$7.30$3.90 06/23$3.05–$7.30$5.50--
$330.00Dec 18$8.10$11.40$9.75$7.32 07/10$3.48–$9.75$8.10--
$330.00Jan 15$9.90$12.70$11.30$8.79 07/10$4.40–$11.30$9.90--
$330.00Mar 19$13.30$17.40$15.35$9.40 06/29$6.80–$15.35$13.30--
$220.00Jul 17$56.10$59.80$57.95$34.30 06/25$28.95–$57.95$56.10--
$220.00Aug 21$57.80$61.40$59.60$31.21 06/22$32.30–$59.60$57.802
$220.00Nov 20$63.00$66.10$64.55$44.20 06/25$39.60–$64.55$63.00--
$220.00Jan 15$65.20$68.90$67.05$59.12 07/09$43.00–$67.05$65.20--
$340.00Jul 17$0.00$2.15$1.08$0.13 07/08$0.38–$1.13$0.13--
$340.00Sep 18$1.35$4.00$2.68$2.05 07/07$1.23–$2.68$2.05--
$340.00Nov 20$4.10$8.20$6.15$4.80 07/07$2.68–$6.15$4.80--
$340.00Dec 18$5.80$9.00$7.40$3.50 06/25$2.95–$7.40$5.80--
$340.00Jan 15$7.20$11.10$9.15$4.30 06/23$3.50–$9.15$7.20--
$340.00Mar 19$11.00$14.90$12.95$7.80 06/29$5.40–$12.95$11.00--
$350.00Jul 17$0.00$2.15$1.08$3.20 05/26$1.08–$1.13$1.08--
$350.00Sep 18$0.00$3.50$1.75$1.23 06/22$0.93–$2.13$1.23--
$350.00Nov 20$2.55$5.90$4.22$9.40 06/11$2.20–$4.22$4.22--
$350.00Dec 18$4.00$7.90$5.95$2.60 06/25$2.20–$5.95$4.00--
$350.00Jan 15$5.50$9.40$7.45$15.10 06/05$2.68–$7.45$7.45--
$350.00Mar 19$9.00$13.00$11.00$6.85 07/02$4.30–$11.00$9.00--
$360.00Jul 17$0.00$2.15$1.08$0.70 06/11$1.08–$1.13$0.70--
$360.00Aug 21$0.00$2.45$1.23$1.38 06/15$0.48–$1.27$1.23--
$360.00Sep 18$0.00$3.20$1.60$4.30 06/08$0.98–$1.70$1.60--
$360.00Nov 20$3.00$5.80$4.40$1.82 06/24$1.75–$4.40$3.00--
$360.00Dec 18$2.70$6.00$4.35$2.10 06/25$2.15–$4.35$2.70--
$360.00Jan 15$4.20$7.20$5.70$2.60 06/25$2.35–$5.70$4.20--
$360.00Mar 19$7.30$10.90$9.10$4.20 06/24$3.35–$9.10$7.30--
$370.00Jul 17$0.00$2.15$1.08$1.45 05/26$1.08–$1.13$1.08--
$370.00Aug 21$0.00$2.30$1.15$2.40 05/14$0.60–$1.20$1.15--
$370.00Sep 18$0.00$2.90$1.45$5.00 06/04$0.68–$1.45$1.45--
$370.00Nov 20$0.80$5.00$2.90$3.68 06/15$1.23–$3.05$2.90--
$370.00Dec 18$2.30$5.40$3.85$1.75 06/23$1.75–$3.85$2.30--
$380.00Aug 21$0.00$2.25$1.13$3.10 05/22$0.68–$1.15$1.13--
$380.00Nov 20$0.25$4.20$2.23$5.20 06/11$1.28–$2.65$2.23--
$380.00Dec 18$1.00$4.50$2.75$6.65 06/08$1.33–$3.05$2.75--
$380.00Jan 15$2.20$5.70$3.95$5.12 06/15$1.75–$3.95$3.95--
$380.00Mar 19$4.40$7.80$6.10$2.70 06/24$2.60–$6.10$4.40--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Jul 17$0.90$3.90$2.40$17.00 06/17$2.40–$33.25$2.40--
$280.00Aug 21$12.20$14.90$13.55$20.00 07/07$13.55–$35.55$13.5527
$280.00Sep 18$15.10$18.30$16.70$21.40 07/10$16.70–$37.05$16.70--
$280.00Nov 20$21.50$25.10$23.30$19.80 06/05$23.30–$40.90$21.50--
$280.00Jan 15$24.50$28.40$26.45$17.70 05/26$26.45–$42.80$24.50--
$270.00Jul 17$0.00$2.45$1.23$6.00 07/10$1.23–$23.55$1.23--
$270.00Aug 21$7.90$10.20$9.05$13.90 07/10$9.05–$27.35$9.05--
$270.00Sep 18$10.60$13.60$12.10$16.80 07/10$12.10–$29.65$12.10--
$270.00Nov 20$16.60$20.40$18.50$12.50 05/26$18.50–$34.05$16.60--
$270.00Jan 15$20.20$23.50$21.85$14.50 05/26$21.70–$36.15$20.20--
$290.00Jul 17$10.70$13.90$12.30$17.50 06/16$12.30–$42.75$12.30--
$290.00Sep 18$20.80$24.10$22.45$29.20 07/10$22.45–$45.55$22.45--
$290.00Nov 20$27.10$30.70$28.90$19.60 05/26$28.90–$48.65$27.10--
$290.00Jan 15$29.90$33.60$31.75$44.20 07/06$31.75–$50.05$31.75--
$260.00Jul 17$0.00$2.15$1.08$2.10 07/10$0.38–$15.65$1.08--
$260.00Aug 21$4.70$6.80$5.75$9.60 07/09$5.75–$20.30$5.7544
$260.00Sep 18$6.90$9.80$8.35$17.00 07/06$8.35–$22.55$8.35--
$260.00Nov 20$12.30$16.00$14.15$14.30 06/09$14.15–$27.60$14.15--
$260.00Jan 15$15.40$19.10$17.25$19.83 06/15$17.25–$30.00$17.25--
$260.00Mar 19$19.10$23.10$21.10$20.67 06/09$21.10–$33.35$20.67--
$300.00Jul 17$20.30$23.90$22.10$15.50 06/04$22.10–$52.60$20.30--
$300.00Aug 21$25.10$29.20$27.15$32.80 07/08$27.15–$53.35$27.15--
$300.00Sep 18$27.80$30.70$29.25$37.50 06/17$29.25–$54.55$29.2511
$300.00Jan 15$36.00$39.80$37.90$50.80 07/06$37.90–$58.15$37.90--
$250.00Jul 17$0.00$2.15$1.08$0.87 07/09$0.13–$8.65$0.87--
$250.00Aug 21$2.80$4.50$3.65$12.70 06/30$3.65–$14.35$3.65--
$250.00Sep 18$4.50$7.00$5.75$14.45 06/24$5.75–$16.75$5.75--
$250.00Nov 20$8.80$13.00$10.90$13.19 06/15$10.90–$21.75$10.90--
$250.00Jan 15$11.70$15.40$13.55$11.80 05/13$13.55–$24.40$11.80--
$310.00Jul 17$30.30$33.90$32.10$13.70 05/22$32.10–$62.70$30.30--
$310.00Aug 21$33.30$37.10$35.20$26.60 06/04$35.20–$62.90$33.30--
$310.00Sep 18$35.70$38.30$37.00$58.50 06/25$37.00–$63.70$37.00--
$310.00Jan 15$43.30$46.40$44.85$58.10 07/06$44.85–$66.55$44.85--
$310.00Mar 19$46.10$50.00$48.05$40.60 06/05$48.05–$68.25$46.10--
$240.00Jul 17$0.00$0.05$0.03$0.40 07/08$0.03–$4.50$0.03--
$240.00Aug 21$1.60$2.85$2.23$3.73 07/08$2.23–$9.65$2.23--
$240.00Sep 18$3.20$4.30$3.75$5.70 07/09$3.75–$12.95$3.7538
$240.00Nov 20$6.20$9.50$7.85$8.72 06/09$7.85–$16.90$7.85--
$320.00Jul 17$40.30$43.20$41.75$18.90 05/22$41.75–$72.60$40.30--
$320.00Sep 18$43.30$47.20$45.25$67.90 06/25$45.25–$73.10$45.25--
$320.00Jan 15$49.80$53.50$51.65$40.90 06/02$51.65–$74.95$49.80--
$230.00Jul 17$0.00$0.05$0.03$0.20 07/10$0.03–$2.03$0.03--
$230.00Aug 21$1.20$3.40$2.30$3.70 07/02$1.80–$6.25$2.30--
$230.00Sep 18$1.90$2.90$2.40$7.10 06/24$2.40–$8.70$2.40--
$230.00Nov 20$4.00$7.20$5.60$11.80 06/25$5.60–$13.00$5.60--
$330.00Mar 19$60.20$64.10$62.15$59.74 06/10$62.15–$85.25$60.20--
$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$1.10$2.85$1.98$4.13 07/01$1.98–$5.55$1.98--
$220.00Nov 20$3.00$6.30$4.65$8.90 06/26$4.07–$9.50$4.65--
$220.00Dec 18$2.80$6.70$4.75$6.26 06/08$4.75–$10.70$4.75--
$340.00Dec 18$64.80$68.70$66.75$88.40 06/25$66.75–$93.30$66.75--
$340.00Jan 15$65.60$69.40$67.50$88.70 06/25$67.50–$93.40$67.50--
$210.00Jul 17$0.00$0.35$0.18$0.15 07/02$0.13–$1.25$0.15--
$210.00Sep 18$0.00$3.30$1.65$3.40 06/22$1.60–$3.93$1.65--
$210.00Nov 20$1.05$5.10$3.08$4.50 06/17$3.08–$6.85$3.08--
$210.00Dec 18$1.95$5.40$3.68$7.30 06/22$3.38–$7.90$3.68--
$350.00Mar 19$76.10$80.00$78.05$74.54 06/10$78.05–$103.50$76.10--
$200.00Jul 17$0.00$0.55$0.28$0.25 06/23$0.18–$1.13$0.25--
$200.00Aug 21$0.00$2.20$1.10$1.23 06/22$1.10–$2.07$1.10--
$200.00Sep 18$0.00$3.00$1.50$1.95 06/29$1.13–$2.93$1.50--
$200.00Nov 20$1.50$4.40$2.95$4.40 06/22$2.40–$5.45$2.95--
$200.00Dec 18$0.90$4.20$2.55$5.02 06/22$2.55–$5.80$2.55--
$200.00Mar 19$3.20$7.10$5.15$6.40 06/15$4.60–$9.15$5.15--
$195.00Aug 21$0.00$2.50$1.25$1.04 06/22$1.08–$1.75$1.04--
$195.00Dec 18$0.35$4.60$2.47$2.35 05/21$2.35–$5.20$2.35--
$195.00Jan 15$1.55$4.60$3.08$2.70 05/20$2.75–$5.40$2.70--
$190.00Dec 18$0.50$3.80$2.15$2.45 05/13$1.88–$4.45$2.15--
$190.00Jan 15$1.20$4.20$2.70$5.00 06/25$2.28–$4.88$2.70--
$185.00Dec 18$0.25$3.60$1.93$2.10 05/13$1.75–$3.63$1.93--
$185.00Jan 15$0.35$3.90$2.13$2.40 05/13$2.13–$4.10$2.13--
$180.00Jan 15$0.70$4.20$2.45$2.25 06/01$1.93–$3.45$2.25--
$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$0.45$3.60$2.03$2.50 07/06$1.67–$3.08$2.03--
$170.00Nov 20$0.00$3.00$1.50$1.20 06/15$1.48–$1.92$1.20--
$170.00Dec 18$0.00$3.20$1.60$1.05 05/20$1.55–$2.32$1.05--
$170.00Jan 15$0.25$3.50$1.88$2.15 07/06$1.60–$2.88$1.88--
$170.00Mar 19$0.20$3.70$1.95$2.70 06/12$1.95–$3.70$1.95--
$165.00Jan 15$0.10$3.40$1.75$1.85 07/06$1.30–$2.35$1.75--
$165.00Mar 19$0.50$3.60$2.05$2.35 06/12$1.88–$3.38$2.05--
$160.00Mar 19$0.25$3.50$1.88$2.60 06/26$1.73–$2.88$1.88--
$155.00Mar 19$0.05$3.40$1.73$2.10 07/02$1.65–$2.65$1.73--
$420.00Mar 19$140.40$144.40$142.40$171.20 06/23$142.40–$172.85$142.40--
$125.00Nov 20$0.00$2.55$1.27$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 786
Total Puts 24
Put/Call Ratio 0.03
Net Difference 762

Prior's Put/Call Breakdown

Total Calls 5,984
Total Puts 33
Put/Call Ratio 0.01
Net Difference 5,951

Prior 7-Day Put/Call Summary

Total Calls 8,995
Total Puts 344
Average Put/Call Ratio 0.24
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