Tour v494
YOU
CLEAR SECURE INC A
$51.29 -3.26%
$51.00 (-0.57%)🌙
as of 08/07 07:22 PM
(8/6 19:24) ◀
|
Friday, August 7, 2026 (7:22pm)
January 2026
|
▶ (8/10 19:22)
◀ 8/7 19:22 ▶

Option Volume

Detail
ℹ
Current (08/07) 1,079
Calls: 938 (87%)
Puts: 141 (13%)
Prior (08/06) 1,446
Calls: 836 (58%)
Puts: 610 (42%)
Current vs Prior -25.38%
Calls: +12.20% (Calls)
Puts: -76.89% (Puts)
Prior 7-Day Total 7,204
Calls: 4,914 (68%)
Puts: 2,290 (32%)
Prior 7-Day Average 1,029
Calls: 702 (68%)
Puts: 327 (32%)
Current vs Prior 7-Day Avg +4.84%
Calls: +33.62%
Puts: -56.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $421.5K
Calls: $397.6K (94%)
Puts: $23.9K (6%)
Prior (08/06) $611.8K
Calls: $485.1K (79%)
Puts: $126.7K (21%)
Current vs Prior -31.09%
Calls: -18.03%
Puts: -81.10%
Prior 7-Day Total $3.40M
Calls: $2.72M (80%)
Puts: $671.2K (20%)
Prior 7-Day Average $485.0K
Calls: $389.1K (80%)
Puts: $95.9K (20%)
Current vs Prior 7-Day Avg -13.09%
Calls: +2.17%
Puts: -75.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.15
Prior (08/06) 0.73
Current vs Prior -79.40%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -68.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 13,618
Calls: 12,679 (93%)
Puts: 939 (7%)
Prior (08/06) 12,955
Calls: 11,474 (89%)
Puts: 1,481 (11%)
Current vs Prior +5.12%
Prior 7-Day Total 81,979
Calls: 75,144 (92%)
Puts: 6,835 (8%)
Prior 7-Day Average 11,711
Calls: 10,734 (92%)
Puts: 976 (8%)
Current vs Prior 7-Day Avg +16.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.77% | 13.45%8.77% | 13.45%
Prior 9.24% | 14.99%9.24% | 14.99%
Current vs Prior -5.07% | -10.28%-5.07% | -10.28%
Prior 7-Day Avg 13.65% | 17.56%13.65% | 17.56%
Current vs 7-Day Avg -35.74% | -23.38%-35.74% | -23.38%
Prior 7-Day Eod 9.24% | 14.99%9.24% | 14.99%
Current vs 7-Day Eod -5.07% | -10.28%-5.07% | -10.28%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.98% | 14.04%
Calls: 24.56% | 9.52%
Puts: 29.41% | 18.56%
Prior 26.98% | 14.04%
Calls: 24.56% | 9.52%
Puts: 29.41% | 18.56%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.26% | 20.04%
Calls: 29.09% | 20.79%
Puts: 27.42% | 19.29%
Current vs 7-Day Avg -4.51% | -29.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($397.6K) vs puts ($23.9K). Extreme bullish P/C ratio of 0.15 - heavy call buying (938 calls vs 141 puts). P/C ratio dropping 79% - sentiment shifting bullish. Call-heavy open interest (12,679 calls vs 939 puts) suggests bullish positioning.

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 NEUTRAL
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 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1813.6014.70$14.157.8%10.8918

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. 8 found (avg delta 0.76, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.80Aug 217.008.50$7.7519.4%10.91--
$46.80Aug 214.705.40$5.0513.9%100.8626
$47.80Aug 213.304.90$4.1039.0%20.77--
$49.80Aug 212.603.90$3.2540.0%10.671.8K
$50.00Sep 183.804.50$4.1516.9%50.595
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1813.6014.70$14.157.8%10.8918
$54.80Aug 213.804.50$4.1516.9%10.74--
$55.00Sep 185.406.20$5.8013.8%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 219, top 40)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 181.852.40$2.1325.8%310.3756
$54.80Aug 210.551.20$0.8873.9%180.292.1K
$59.80Aug 210.100.35$0.22113.6%150.091.2K
$46.80Aug 214.705.40$5.0513.9%100.8626
$50.00Sep 183.804.50$4.1516.9%50.595
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.80Aug 210.501.40$0.9594.7%400.2451
$45.00Sep 180.901.35$1.1339.8%340.20159
$50.00Sep 182.602.90$2.7510.9%330.41184
$49.80Aug 210.651.85$1.2596.0%80.34388
$40.00Sep 180.350.45$0.4025.0%70.0858

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. 11 found (best R:R 7.77, avg 3.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Sep 18$0.57$4.43$0.577.77$60.57
$54.80$59.80Aug 21$0.66$4.34$0.666.58$55.46
$55.00$60.00Sep 18$1.11$3.89$1.113.50$56.11
$50.00$55.00Sep 18$2.02$2.98$2.021.48$52.02
$47.80$49.80Aug 21$0.85$1.15$0.851.35$48.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$40.00Sep 18$0.73$4.27$0.735.85$44.27
$49.80$48.80Aug 21$0.32$0.68$0.322.13$49.48
$50.00$45.00Sep 18$1.62$3.38$1.622.09$48.38
$54.80$49.80Aug 21$2.90$2.10$2.900.72$51.90
$55.00$50.00Sep 18$3.05$1.95$3.050.64$51.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 9.00, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.80$46.80Aug 21$2.70$2.70$0.309.00$46.50
$49.80$54.80Aug 21$2.37$2.37$2.630.90$52.17
$47.80$49.80Aug 21$0.85$0.85$1.150.74$48.65
$50.00$55.00Sep 18$2.02$2.02$2.980.68$52.02
$55.00$60.00Sep 18$1.11$1.11$3.890.29$56.11
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$55.00Sep 18$8.35$8.35$1.655.06$56.65
$55.00$50.00Sep 18$3.05$3.05$1.951.56$51.95
$54.80$49.80Aug 21$2.90$2.90$2.101.38$51.90
$50.00$45.00Sep 18$1.62$1.62$3.380.48$48.38
$49.80$48.80Aug 21$0.32$0.32$0.680.47$49.48

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. 6 found (cheapest 8.77% of stock, avg 14.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.80Aug 21$3.25$1.25$4.50$45.30$54.308.77%
$54.80Aug 21$0.88$4.15$5.03$49.77$59.839.81%
$47.80Aug 21$4.10$0.95$5.05$42.75$52.859.85%
$50.00Sep 18$4.15$2.75$6.90$43.10$56.9013.45%
$55.00Sep 18$2.13$5.80$7.93$47.07$62.9315.46%
$65.00Sep 18$0.45$14.15$14.60$50.40$79.6028.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.66% of stock, avg 4.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$40.00Sep 18$0.45$0.40$0.85$39.15$65.85
$59.80$48.80Aug 21$0.22$0.93$1.15$47.65$60.95
$64.80$48.80Aug 21$0.23$0.93$1.16$47.64$65.96
$59.80$47.80Aug 21$0.22$0.95$1.17$46.63$60.97
$64.80$47.80Aug 21$0.23$0.95$1.18$46.62$65.98
$60.00$40.00Sep 18$1.02$0.40$1.42$38.58$61.42
$59.80$49.80Aug 21$0.22$1.25$1.47$48.33$61.27
$64.80$49.80Aug 21$0.23$1.25$1.48$48.32$66.28
$65.00$45.00Sep 18$0.45$1.13$1.58$43.42$66.58
$54.80$48.80Aug 21$0.88$0.93$1.81$46.99$56.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.62, avg credit $2.20)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Sep 18$3.62$1.382.62$51.38$63.62
40/4550/55Sep 18$2.75$2.251.22$42.25$52.75
45/5055/60Sep 18$2.73$2.271.20$47.27$57.73
45/5060/65Sep 18$2.19$2.810.78$47.81$62.19
40/4555/60Sep 18$1.84$3.160.58$43.16$56.84
40/4560/65Sep 18$1.30$3.700.35$43.70$61.30
49/5055/60Aug 21$0.98$4.020.24$48.82$55.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 8.26, cheapest $0.34)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Sep 18$0.54$4.468.26
$54.80$59.80$64.80Aug 21$0.67$4.336.46
$50.00$55.00$60.00Sep 18$0.91$4.094.49
$49.80$54.80$59.80Aug 21$1.71$3.291.92
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$40.00$45.00$50.00Sep 18$0.89$4.114.62
$45.00$50.00$55.00Sep 18$1.43$3.572.50
$47.80$48.80$49.80Aug 21$0.34$0.661.94

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 $-0.11, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$0.11$4.89
$59.80$64.801:2Aug 21-$0.24$4.76
$43.80$46.801:2Aug 21-$2.35$0.65
$55.00$60.001:2Sep 18$0.09$4.91
$60.00$65.001:2Sep 18$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.80$48.801:2Aug 21-$0.61$0.39
$48.80$47.801:2Aug 21-$0.97$0.03
$65.00$55.001:2Sep 18$2.55$7.45
$55.00$50.001:2Sep 18$0.30$4.70
$45.00$40.001:2Sep 18$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.61%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Sep 18$1.850.377.2%3.61%10.84%3156
$60.00Sep 18$0.900.2117.0%1.75%18.74%386
$54.80Aug 21$0.550.296.8%1.07%7.92%182.1K
$65.00Sep 18$0.250.1126.7%0.49%27.22%5108
$59.80Aug 21$0.100.0916.6%0.19%16.79%151.2K

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. 156 contracts (avg 491 vol/day, 152 traded recently)

YOU averages only 491 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 $40.00 02-19 call last traded $19.88 on 07/01 (now $13.80/$16.50) — try a limit near $15.15. Also watch the $75.00 02-19 call last traded $3.40 on 07/27 (now $2.25/$2.70) — try a limit near $2.48; the $60.00 09-18 call last traded $3.32 on 07/31 (now $0.90/$1.15) — try a limit near $1.02. Most tradeable put: the $50.00 09-18 put last traded $2.70 on 07/30 (now $2.60/$2.90) — try a limit near $2.70.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Nov 20$6.50$7.50$7.00$12.70 07/29$7.00–$13.05$7.00--
$50.00Feb 19$8.70$10.40$9.55$10.60 07/23$9.55–$14.85$9.55--
$50.00Sep 18$3.80$4.50$4.15--$4.15–$5.75$3.805
$49.80Aug 21$2.60$3.90$3.25$6.90 07/31$3.25–$10.30$3.251.8K
$49.80Jan 15$7.70$9.10$8.40$10.50 06/17$8.40–$14.20$8.40--
$49.80Jan 21$14.80$18.00$16.40$16.10 06/12$16.40–$21.50$16.10--
$49.53Jan 15$7.90$9.90$8.90$12.00 07/17$8.90–$14.40$8.90--
$49.00Nov 20$6.90$8.90$7.90$10.50 07/14$7.90–$13.65$7.90--
$48.80Aug 21$2.90$4.60$3.75$8.90 07/20$3.75–$11.00$3.75--
$54.53Jan 15$5.80$7.60$6.70$10.39 07/29$6.70–$11.60$6.70144
$47.80Aug 21$3.30$4.90$4.10$6.10 07/28$4.10–$12.05$4.10--
$54.80Aug 21$0.55$1.20$0.88$5.60 07/30$0.88–$6.95$0.882.1K
$54.80Jan 15$5.70$7.50$6.60$10.40 07/30$6.60–$11.50$6.60--
$54.80Jan 21$12.20$16.50$14.35$14.00 06/09$14.35–$18.95$14.00--
$55.00Sep 18$1.85$2.40$2.13$4.88 07/31$2.13–$7.80$2.1356
$55.00Nov 20$3.70$5.30$4.50$7.42 07/31$4.50–$9.80$4.502.1K
$55.00Feb 19$6.20$8.20$7.20$8.25 07/23$7.20–$12.25$7.20--
$47.00Nov 20$7.20$10.00$8.60$11.30 07/14$8.60–$15.00$8.60--
$46.80Jan 21$16.20$19.50$17.85$17.24 07/23$17.80–$23.20$17.24--
$46.80Aug 21$4.70$5.40$5.05--$5.05–$5.05—$4.7026
$45.80Aug 21$4.90$7.10$6.00$9.30 07/28$6.00–$13.80$6.00--
$45.00Sep 18$6.90$8.80$7.85$14.00 07/30$7.85–$14.70$7.85--
$45.00Nov 20$8.50$11.10$9.80$13.28 07/17$9.80–$16.45$9.80--
$44.80Aug 21$6.20$7.50$6.85$13.05 06/03$6.85–$14.75$6.85--
$44.80Jan 15$9.70$12.50$11.10$14.20 07/14$11.10–$17.60$11.10--
$44.80Jan 21$16.30$20.40$18.35$22.00 07/29$18.35–$24.15$18.35--
$44.00Nov 20$9.50$11.80$10.65$14.20 07/22$10.65–$17.60$10.65--
$59.80Aug 21$0.10$0.35$0.22$2.50 07/31$0.22–$4.05$0.221.2K
$59.80Jan 15$4.10$5.70$4.90$8.80 07/29$4.90–$8.80$4.90165
$59.80Jan 21$11.40$14.10$12.75$15.00 07/31$12.75–$17.20$12.75--
$60.00Sep 18$0.90$1.15$1.02$3.32 07/31$1.02–$5.10$1.0286
$60.00Nov 20$2.95$3.90$3.43$6.60 07/30$3.43–$7.80$3.433.8K
$60.00Feb 19$4.30$6.50$5.40$6.67 07/23$5.40–$10.00$5.40--
$42.00Nov 20$10.70$13.30$12.00$15.46 07/31$12.00–$18.65$12.00--
$41.80Jan 21$17.70$21.40$19.55$20.30 06/15$19.55–$25.95$19.55--
$41.00Nov 20$11.70$14.00$12.85$14.75 07/22$12.85–$19.55$12.85--
$40.80Aug 21$10.00$12.30$11.15$16.80 07/21$11.15–$18.60$11.15--
$40.00Nov 20$12.70$14.80$13.75$20.28 07/29$13.75–$20.30$13.75--
$40.00Feb 19$13.80$16.50$15.15$19.88 07/01$15.15–$21.35$15.1534
$39.80Aug 21$10.80$13.00$11.90$15.44 07/31$11.90–$19.45$11.90--
$39.80Jan 21$18.70$22.90$20.80$23.54 06/08$20.80–$26.75$20.80--
$39.53Jan 15$13.60$16.20$14.90$18.27 06/08$14.90–$21.25$14.90--
$38.80Aug 21$11.90$14.70$13.30$14.75 07/22$13.30–$20.45$13.30--
$64.80Aug 21$0.05$0.40$0.23$1.05 07/31$0.18–$2.15$0.23831
$64.80Jan 15$2.90$4.40$3.65$6.30 07/29$3.65–$6.95$3.65--
$65.00Sep 18$0.25$0.65$0.45$2.60 07/30$0.45–$3.15$0.45108
$65.00Nov 20$1.95$3.00$2.48$6.50 07/29$2.48–$5.50$2.4873
$36.80Jan 21$20.00$24.50$22.25$26.91 07/07$22.25–$28.40$22.25--
$36.53Jan 15$15.40$18.50$16.95$18.12 06/11$16.95–$23.80$16.95--
$35.80Aug 21$14.70$17.40$16.05$18.25 07/28$16.05–$23.40$16.05--
$34.53Jan 15$16.70$20.10$18.40$22.06 07/17$18.40–$25.45$18.40--
$33.80Aug 21$16.30$19.30$17.80$23.12 07/20$17.80–$25.25$17.80--
$32.80Jan 21$22.00$26.70$24.35$25.80 06/17$24.35–$30.85$24.35--
$69.80Aug 21$0.00$0.75$0.38$0.65 07/31$0.25–$1.43$0.38--
$69.80Jan 15$1.95$3.40$2.68$3.50 06/18$2.68–$5.45$2.68--
$69.80Jan 21$8.00$11.30$9.65$10.05 07/24$9.65–$13.80$9.65--
$70.00Sep 18$0.00$0.75$0.38$1.53 07/29$0.25–$2.13$0.38--
$70.00Nov 20$1.20$2.35$1.78$4.30 07/29$1.78–$4.30$1.78--
$31.80Aug 21$18.90$21.30$20.10$24.46 06/03$20.10–$27.25$20.10--
$30.00Nov 20$20.90$24.00$22.45$23.92 07/14$22.45–$28.95$22.45--
$29.80Jan 21$24.10$28.50$26.30$29.20 07/10$26.30–$33.00$26.30--
$29.53Jan 15$21.30$24.80$23.05$23.00 06/15$23.05–$30.35$23.00--
$75.00Aug 21$0.00$0.70$0.35$0.63 07/29$0.13–$0.60$0.35--
$75.00Sep 18$0.00$0.85$0.43$0.95 07/21$0.38–$1.60$0.43--
$75.00Nov 20$0.80$1.75$1.27$1.67 07/27$1.27–$3.00$1.2752
$75.00Jan 15$1.40$2.50$1.95$2.50 07/28$1.95–$4.30$1.95--
$75.00Feb 19$2.25$2.70$2.48$3.40 07/27$2.48–$5.25$2.4827
$75.00Jan 21$7.20$10.00$8.60$9.70 07/28$8.55–$12.15$8.60--
$27.53Jan 15$23.70$26.70$25.20$26.50 06/24$25.20–$31.75$25.20--
$24.53Jan 15$26.20$29.70$27.95$31.35 07/09$27.95–$34.50$27.95--
$80.00Aug 21$0.00$0.30$0.15$0.30 07/30$0.15–$0.50$0.15--
$80.00Sep 18$0.00$0.30$0.15$0.75 07/27$0.15–$1.40$0.15--
$80.00Nov 20$0.50$1.30$0.90$1.50 07/31$0.90–$2.28$0.90--
$80.00Jan 15$1.05$2.05$1.55$3.00 06/09$1.55–$3.28$1.55--
$80.00Feb 19$1.30$2.55$1.92$2.94 07/31$1.92–$4.15$1.92--
$80.00Jan 21$6.40$9.40$7.90$10.07 07/07$7.80–$10.75$7.90--
$22.53Jan 15$28.20$31.40$29.80$33.89 07/29$29.80–$36.45$29.80--
$19.80Aug 21$30.80$33.30$32.05$36.12 06/03$32.05–$38.90$32.05--
$19.80Jan 21$31.00$35.50$33.25$33.65 06/16$33.25–$40.25$33.25--
$85.00Nov 20$0.15$1.15$0.65$1.14 07/30$0.65–$1.65$0.65--
$85.00Jan 15$0.55$1.65$1.10$1.95 07/20$1.10–$2.53$1.10--
$85.00Jan 21$5.30$8.50$6.90$8.70 07/30$6.80–$9.75$6.90--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Sep 18$2.60$2.90$2.75$2.70 07/30$1.58–$4.50$2.70184
$50.00Nov 20$4.60$5.70$5.15$3.90 07/29$3.65–$6.20$4.60--
$49.80Aug 21$0.65$1.85$1.25$2.07 07/31$0.53–$3.43$1.25388
$49.80Jan 15$4.60$8.30$6.45$7.40 06/17$4.65–$7.10$6.4532
$49.80Jan 21$10.30$13.80$12.05$11.72 07/17$10.40–$12.35$11.72--
$49.00Nov 20$4.40$5.60$5.00$4.80 07/08$3.28–$5.70$4.80--
$48.80Aug 21$0.75$1.10$0.93$1.43 07/30$0.48–$3.03$0.93--
$54.53Jan 15$8.00$9.40$8.70$9.71 07/23$6.70–$9.60$8.70--
$48.00Nov 20$3.90$4.90$4.40$3.70 07/29$3.03–$5.35$3.90--
$47.80Aug 21$0.50$1.40$0.95$1.19 07/30$0.38–$2.60$0.9551
$54.80Aug 21$3.80$4.50$4.15$4.40 07/31$1.90–$6.25$4.15--
$54.80Jan 15$8.50$10.70$9.60$8.10 07/20$6.90–$9.80$8.50--
$54.80Jan 21$13.20$16.80$15.00$13.99 07/17$12.95–$15.30$13.99--
$55.00Nov 20$7.80$8.70$8.25$9.17 07/23$5.90–$8.95$8.25--
$47.00Nov 20$3.30$4.40$3.85$3.80 07/22$2.78–$4.85$3.80--
$46.80Aug 21$0.05$0.75$0.40$1.35 07/31$0.23–$2.22$0.40--
$46.80Jan 21$8.80$12.20$10.50$11.60 06/15$9.25–$10.75$10.50--
$46.00Nov 20$3.10$4.00$3.55$4.60 06/05$2.40–$4.45$3.55--
$45.80Aug 21$0.05$0.50$0.28$1.06 07/31$0.20–$1.80$0.28--
$45.00Sep 18$0.90$1.35$1.13$1.75 07/28$0.60–$2.25$1.13159
$45.00Nov 20$2.70$3.30$3.00$3.20 07/29$2.15–$3.95$3.00--
$45.00Feb 19$4.00$4.80$4.40$4.20 07/01$3.70–$5.50$4.20--
$44.80Aug 21$0.10$0.40$0.25$0.91 07/31$0.25–$1.63$0.25--
$44.53Jan 15$3.40$4.70$4.05$3.97 07/08$2.90–$4.70$3.97--
$44.00Nov 20$2.40$3.10$2.75$3.50 07/23$1.95–$3.75$2.75--
$43.80Aug 21$0.05$0.70$0.38$0.80 07/29$0.23–$1.38$0.38--
$43.00Nov 20$1.70$2.90$2.30$3.20 07/23$1.92–$3.35$2.30--
$42.80Aug 21$0.00$0.75$0.38$0.60 07/30$0.20–$1.13$0.38--
$59.80Aug 21$7.20$9.20$8.20$5.30 07/29$4.55–$9.75$7.20--
$60.00Sep 18$8.10$10.20$9.15$7.00 07/30$5.95–$10.30$8.10--
$60.00Nov 20$10.70$12.20$11.45$10.40 07/08$8.40–$12.20$10.70--
$42.00Nov 20$1.85$2.70$2.28$2.27 07/31$1.83–$2.95$2.27--
$41.80Aug 21$0.00$0.45$0.23$0.75 07/17$0.20–$0.95$0.23--
$41.80Jan 21$6.30$9.70$8.00$7.77 07/13$6.85–$8.20$7.77--
$41.53Jan 15$2.50$3.20$2.85$4.30 06/18$2.20–$3.65$2.85--
$40.80Aug 21$0.00$0.75$0.38$0.50 07/27$0.20–$0.88$0.38--
$40.00Sep 18$0.35$0.45$0.40$0.80 07/31$0.30–$1.55$0.4058
$40.00Nov 20$1.45$2.10$1.78$1.67 07/29$1.30–$2.42$1.67--
$39.80Aug 21$0.00$0.60$0.30$0.50 07/29$0.18–$0.77$0.30--
$39.80Jan 15$2.05$3.10$2.58$2.38 07/31$1.93–$3.03$2.38--
$38.80Aug 21$0.00$0.75$0.38$0.53 07/16$0.38–$0.70$0.38--
$37.80Aug 21$0.00$0.80$0.40$0.40 07/09$0.33–$0.68$0.40--
$64.80Aug 21$11.70$14.20$12.95$13.10 07/24$8.45–$13.75$12.95--
$64.80Jan 15$14.60$17.30$15.95$14.60 07/20$12.50–$16.50$14.60--
$65.00Nov 20$13.90$16.40$15.15$13.70 07/08$11.40–$16.00$13.90--
$65.00Sep 18$13.60$14.70$14.15--$12.15–$14.15$13.6018
$36.80Jan 21$4.20$7.40$5.80$5.30 07/16$4.65–$5.95$5.30--
$35.00Sep 18$0.05$0.50$0.28$0.48 07/24$0.20–$1.33$0.28--
$35.00Nov 20$0.50$1.00$0.75$1.50 06/26$0.68–$1.45$0.75--
$34.80Aug 21$0.00$1.15$0.57$0.19 07/29$0.08–$0.57$0.19--
$34.80Jan 21$3.50$6.70$5.10$4.25 07/31$4.40–$5.75$4.25--
$33.80Aug 21$0.00$0.75$0.38$0.10 07/29$0.03–$0.50$0.10--
$32.80Aug 21$0.00$1.95$0.98$0.10 07/29$0.23–$0.98$0.10--
$70.00Nov 20$18.00$20.40$19.20$19.00 06/05$15.45–$19.80$19.00--
$31.80Aug 21$0.00$0.10$0.05$0.10 07/29$0.05–$0.50$0.05--
$31.53Jan 15$0.55$1.15$0.85$1.15 07/31$0.75–$1.35$0.85--
$30.80Aug 21$0.00$0.10$0.05$0.40 06/10$0.03–$0.57$0.0522
$30.00Nov 20$0.05$0.75$0.40$0.50 07/01$0.35–$0.98$0.40--
$30.00Feb 19$0.70$1.65$1.17--$1.17–$1.17—$0.701
$29.80Aug 21$0.00$0.10$0.05$0.22 06/22$0.03–$0.50$0.05--
$29.80Jan 21$1.90$4.90$3.40$3.38 07/17$2.60–$3.40$3.38--
$29.53Jan 15$0.40$1.05$0.73$1.03 06/22$0.73–$1.05$0.7326
$27.80Jan 21$1.30$4.40$2.85$3.38 06/10$2.45–$2.85$2.85--
$27.53Jan 15$0.20$0.90$0.55$0.65 07/24$0.48–$0.90$0.55--
$25.00Nov 20$0.05$0.75$0.40$0.42 07/07$0.38–$0.65$0.40--
$24.80Aug 21$0.00$0.05$0.03$0.10 07/13$0.03–$0.45$0.03--
$24.80Jan 21$0.75$3.80$2.28$2.41 07/17$1.78–$2.28$2.28--
$24.53Jan 15$0.25$0.75$0.50$0.50 07/29$0.50–$0.95$0.50--
$80.00Sep 18$27.00$30.50$28.75$28.26 07/23$22.05–$28.75$28.26--
$80.00Jan 15$27.50$30.00$28.75$29.00 06/25$23.80–$29.20$28.75--
$80.00Jan 21$30.70$35.00$32.85$31.86 06/03$29.00–$32.85$31.86--
$22.53Jan 15$0.30$0.70$0.50$0.52 07/23$0.50–$0.80$0.50--
$19.80Aug 21$0.00$0.05$0.03$0.05 07/06$0.03–$0.40$0.03--
$14.53Jan 15$0.00$0.50$0.25$0.25 06/30$0.25–$0.50$0.25--

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 938
Total Puts 141
Put/Call Ratio 0.15
Net Difference 797

Prior's Put/Call Breakdown

Total Calls 836
Total Puts 610
Put/Call Ratio 0.73
Net Difference 226

Prior 7-Day Put/Call Summary

Total Calls 4,914
Total Puts 2,290
Average Put/Call Ratio 0.47
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