Tour v500
YOU
CLEAR SECURE INC A
$51.21 -0.16%
(8/7 19:22) ◀
|
Monday, August 10, 2026 (7:22pm)
January 2026
|
▶ (8/11 19:23)
◀ 8/10 19:22 ▶

Option Volume

Detail
ℹ
Current (08/10) 860
Calls: 704 (82%)
Puts: 156 (18%)
Prior (08/07) 1,079
Calls: 938 (87%)
Puts: 141 (13%)
Current vs Prior -20.30%
Calls: -24.95% (Calls)
Puts: +10.64% (Puts)
Prior 7-Day Total 7,299
Calls: 4,991 (68%)
Puts: 2,308 (32%)
Prior 7-Day Average 1,042
Calls: 713 (68%)
Puts: 329 (32%)
Current vs Prior 7-Day Avg -17.52%
Calls: -1.26%
Puts: -52.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $504.2K
Calls: $479.5K (95%)
Puts: $24.6K (5%)
Prior (08/07) $421.5K
Calls: $397.6K (94%)
Puts: $23.9K (6%)
Current vs Prior +19.60%
Calls: +20.61%
Puts: +2.75%
Prior 7-Day Total $3.30M
Calls: $2.62M (79%)
Puts: $676.6K (21%)
Prior 7-Day Average $471.3K
Calls: $374.7K (79%)
Puts: $96.7K (21%)
Current vs Prior 7-Day Avg +6.97%
Calls: +28.00%
Puts: -74.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.22
Prior (08/07) 0.15
Current vs Prior +47.41%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -53.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 12,026
Calls: 10,700 (89%)
Puts: 1,326 (11%)
Prior (08/07) 13,618
Calls: 12,679 (93%)
Puts: 939 (7%)
Current vs Prior -11.69%
Prior 7-Day Total 82,647
Calls: 75,731 (92%)
Puts: 6,916 (8%)
Prior 7-Day Average 11,806
Calls: 10,818 (92%)
Puts: 988 (8%)
Current vs Prior 7-Day Avg +1.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.01% | 13.34%8.01% | 13.34%
Prior 8.77% | 13.45%8.77% | 13.45%
Current vs Prior -8.75% | -0.86%-8.75% | -0.86%
Prior 7-Day Avg 12.67% | 16.73%12.67% | 16.73%
Current vs 7-Day Avg -36.80% | -20.26%-36.80% | -20.26%
Prior 7-Day Eod 8.77% | 13.45%8.77% | 13.45%
Current vs 7-Day Eod -8.75% | -0.86%-8.75% | -0.86%
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 27.40% | 18.53%
Calls: 27.55% | 18.17%
Puts: 27.25% | 18.89%
Current vs 7-Day Avg -1.55% | -24.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($479.5K) vs puts ($24.6K). Extreme bullish P/C ratio of 0.22 - heavy call buying (704 calls vs 156 puts). P/C ratio rising 47% - increased hedging/bearish positioning. Call-heavy open interest (10,700 calls vs 1,326 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 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 9.4%, best 9.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1813.2014.50$13.859.4%10.90--

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 0.81, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.80Aug 217.108.40$7.7516.8%30.9210
$50.00Sep 183.804.60$4.2019.0%10.60--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 217.408.90$8.1518.4%31.00162
$65.00Sep 1813.2014.50$13.859.4%10.90--
$55.00Sep 185.005.80$5.4014.8%20.63--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 234, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 210.050.30$0.18138.9%320.081.2K
$55.00Sep 181.752.40$2.0831.2%250.3842
$60.00Sep 180.701.05$0.8839.8%110.2089
$54.80Aug 210.600.90$0.7540.0%100.282.1K
$64.80Aug 210.000.50$0.25200.0%40.08--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.951.10$1.0214.7%760.20174
$49.80Aug 210.801.20$1.0040.0%380.32388
$50.00Sep 182.402.85$2.6317.1%130.40212
$46.80Aug 210.350.50$0.4334.9%40.1554
$40.00Sep 180.300.40$0.3528.6%40.0863

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. 10 found (best R:R 8.43, avg 3.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$65.00Sep 18$0.53$4.47$0.538.43$60.53
$54.80$59.80Aug 21$0.57$4.43$0.577.77$55.37
$55.00$60.00Sep 18$1.20$3.80$1.203.17$56.20
$50.00$55.00Sep 18$2.12$2.88$2.121.36$52.12
$43.80$54.80Aug 21$7.00$4.00$7.000.57$50.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.00$40.00Sep 18$0.67$4.33$0.676.46$44.33
$49.80$48.80Aug 21$0.17$0.83$0.174.88$49.63
$48.80$46.80Aug 21$0.40$1.60$0.404.00$48.40
$50.00$45.00Sep 18$1.61$3.39$1.612.11$48.39
$55.00$50.00Sep 18$2.77$2.23$2.770.81$52.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 5.45, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.80$54.80Aug 21$7.00$7.00$4.001.75$50.80
$50.00$55.00Sep 18$2.12$2.12$2.880.74$52.12
$55.00$60.00Sep 18$1.20$1.20$3.800.32$56.20
$54.80$59.80Aug 21$0.57$0.57$4.430.13$55.37
$60.00$65.00Sep 18$0.53$0.53$4.470.12$60.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$55.00Sep 18$8.45$8.45$1.555.45$56.55
$59.80$49.80Aug 21$7.15$7.15$2.852.51$52.65
$55.00$50.00Sep 18$2.77$2.77$2.231.24$52.23
$50.00$45.00Sep 18$1.61$1.61$3.390.47$48.39
$48.80$46.80Aug 21$0.40$0.40$1.600.25$48.40

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. 4 found (cheapest 13.34% of stock, avg 17.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Sep 18$4.20$2.63$6.83$43.17$56.8313.34%
$55.00Sep 18$2.08$5.40$7.48$47.52$62.4814.61%
$59.80Aug 21$0.18$8.15$8.33$51.47$68.1316.27%
$65.00Sep 18$0.35$13.85$14.20$50.80$79.2027.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 1.09% of stock, avg 3.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.80$38.80Aug 21$0.18$0.38$0.56$38.24$60.36
$59.80$46.80Aug 21$0.18$0.43$0.61$46.19$60.41
$64.80$38.80Aug 21$0.25$0.38$0.63$38.17$65.43
$64.80$46.80Aug 21$0.25$0.43$0.68$46.12$65.48
$65.00$40.00Sep 18$0.35$0.35$0.70$39.30$65.70
$59.80$48.80Aug 21$0.18$0.83$1.01$47.79$60.81
$64.80$48.80Aug 21$0.25$0.83$1.08$47.72$65.88
$54.80$38.80Aug 21$0.75$0.38$1.13$37.67$55.93
$54.80$46.80Aug 21$0.75$0.43$1.18$45.62$55.98
$59.80$49.80Aug 21$0.18$1.00$1.18$48.62$60.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.94, avg credit $1.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Sep 18$3.30$1.701.94$51.70$63.30
45/5055/60Sep 18$2.81$2.191.28$47.19$57.81
40/4550/55Sep 18$2.79$2.211.26$42.21$52.79
45/5060/65Sep 18$2.14$2.860.75$47.86$62.14
40/4555/60Sep 18$1.87$3.130.60$43.13$56.87
40/4560/65Sep 18$1.20$3.800.32$43.80$61.20
47/4955/60Aug 21$0.97$4.030.24$47.83$55.77
49/5055/60Aug 21$0.74$4.260.17$49.06$55.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 6.81, cheapest $0.64)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$54.80$59.80$64.80Aug 21$0.64$4.366.81
$55.00$60.00$65.00Sep 18$0.67$4.336.46
$50.00$55.00$60.00Sep 18$0.92$4.084.43
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$40.00$45.00$50.00Sep 18$0.94$4.064.32
$45.00$50.00$55.00Sep 18$1.16$3.843.31

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 $-0.33, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.80$64.801:2Aug 21-$0.32$4.68
$50.00$55.001:2Sep 18$0.04$4.96
$60.00$65.001:2Sep 18$0.18$4.82
$43.80$54.801:2Aug 21$6.25$4.75
$55.00$60.001:2Sep 18$0.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$46.80$38.801:2Aug 21-$0.33$7.67
$48.80$46.801:2Aug 21-$0.03$1.97
$49.80$48.801:2Aug 21-$0.66$0.34
$65.00$55.001:2Sep 18$3.05$6.95
$55.00$50.001:2Sep 18$0.14$4.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.42%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Sep 18$1.750.387.4%3.42%10.82%2542
$60.00Sep 18$0.700.2017.2%1.37%18.53%1189
$54.80Aug 21$0.600.287.0%1.17%8.18%102.1K
$65.00Sep 18$0.250.0926.9%0.49%27.42%3103

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. 171 contracts (avg 664 vol/day, 170 traded recently)

YOU averages only 664 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 $49.80 01-21 call last traded $18.00 on 08/06 (now $15.40/$17.10) — try a limit near $16.25. Also watch the $34.80 08-21 call last traded $19.49 on 08/06 (now $16.20/$18.20) — try a limit near $17.20; the $50.00 11-20 call last traded $6.92 on 08/07 (now $6.50/$7.60) — try a limit near $6.92. Most tradeable put: the $45.00 09-18 put last traded $1.20 on 08/07 (now $0.95/$1.10) — try a limit near $1.02.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Sep 18$3.80$4.60$4.20$4.50 08/07$4.15–$10.90$4.20--
$50.00Nov 20$6.50$7.60$7.05$6.92 08/07$7.00–$13.05$6.92158
$50.00Feb 19$8.40$10.20$9.30$10.51 08/06$9.30–$14.85$9.30--
$49.80Aug 21$2.50$3.70$3.10$3.10 08/07$3.10–$10.30$3.10--
$49.80Jan 15$8.00$9.70$8.85$9.57 08/07$8.40–$14.20$8.85--
$49.80Jan 21$15.40$17.10$16.25$18.00 08/06$16.25–$21.50$16.25108
$49.53Jan 15$8.00$9.40$8.70$12.00 07/17$8.70–$14.40$8.70--
$49.00Nov 20$6.90$8.80$7.85$10.50 07/14$7.85–$13.65$7.85--
$48.80Aug 21$3.10$4.50$3.80$5.10 08/06$3.75–$11.00$3.80--
$54.53Jan 15$5.70$7.50$6.60$7.70 08/07$6.60–$11.60$6.60--
$47.80Aug 21$3.70$5.30$4.50$4.40 08/07$4.10–$12.05$4.40--
$54.80Aug 21$0.60$0.90$0.75$0.80 08/07$0.75–$6.95$0.752.1K
$54.80Jan 15$4.80$7.40$6.10$7.00 08/06$6.10–$11.50$6.10--
$55.00Sep 18$1.75$2.40$2.08$2.31 08/07$2.08–$7.80$2.0842
$55.00Nov 20$4.40$5.40$4.90$4.90 08/07$4.50–$9.80$4.902.4K
$55.00Feb 19$6.20$8.10$7.15$12.95 08/05$7.15–$12.25$7.15--
$47.00Nov 20$8.10$9.90$9.00$11.30 07/14$8.60–$15.00$9.00--
$46.80Aug 21$4.60$6.20$5.40$5.00 08/07$5.05–$13.00$5.00--
$46.80Jan 21$16.00$19.20$17.60$19.51 08/06$17.60–$23.20$17.60--
$45.80Aug 21$5.50$7.00$6.25$9.30 07/28$6.00–$13.80$6.25--
$45.00Sep 18$7.00$8.70$7.85$15.83 08/05$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--
$45.00Feb 19$10.80$12.90$11.85$19.40 08/05$11.85–$17.90$11.8510
$44.80Aug 21$6.40$8.10$7.25$7.70 08/06$6.85–$14.75$7.25--
$44.80Jan 15$9.70$12.50$11.10$11.40 08/06$11.10–$17.60$11.10--
$44.80Jan 21$16.40$20.00$18.20$22.00 07/29$18.20–$24.15$18.20--
$44.00Nov 20$10.00$11.90$10.95$14.20 07/22$10.65–$17.60$10.95--
$43.80Aug 21$7.10$8.40$7.75$8.00 08/07$7.75–$15.75$7.7510
$59.80Aug 21$0.05$0.30$0.18$0.23 08/07$0.18–$4.05$0.181.2K
$59.80Jan 15$4.00$5.70$4.85$4.93 08/07$4.85–$8.80$4.85--
$59.80Jan 21$10.60$13.60$12.10$13.50 08/06$12.10–$17.20$12.1080
$60.00Sep 18$0.70$1.05$0.88$1.00 08/07$0.88–$5.10$0.8889
$60.00Nov 20$2.80$3.80$3.30$3.90 08/07$3.30–$7.80$3.303.8K
$60.00Feb 19$4.50$6.40$5.45$6.52 08/06$5.40–$10.00$5.45--
$42.00Nov 20$11.20$13.20$12.20$15.46 07/31$12.00–$18.65$12.20--
$41.80Jan 21$18.00$21.40$19.70$20.30 06/15$19.55–$25.95$19.70--
$41.00Nov 20$12.10$14.10$13.10$16.30 08/04$12.85–$19.55$13.10--
$40.80Aug 21$10.20$12.20$11.20$11.10 08/06$11.15–$18.60$11.10--
$40.00Sep 18$11.20$12.80$12.00$19.70 08/05$12.00–$19.60$12.00--
$40.00Nov 20$12.90$14.90$13.90$15.25 08/06$13.75–$20.30$13.90--
$40.00Feb 19$14.50$16.40$15.45$15.00 08/07$15.15–$21.35$15.00--
$39.80Aug 21$11.10$12.80$11.95$20.95 08/05$11.90–$19.45$11.95--
$39.53Jan 15$13.30$16.10$14.70$18.80 08/04$14.70–$21.25$14.70--
$38.80Aug 21$11.30$14.20$12.75$20.50 08/05$12.75–$20.45$12.75--
$64.80Aug 21$0.00$0.50$0.25$0.19 08/07$0.18–$2.15$0.19--
$64.80Jan 15$2.25$3.70$2.98$4.05 08/06$2.98–$6.95$2.98121
$64.80Jan 21$9.00$12.50$10.75$13.20 08/06$10.75–$15.70$10.75--
$65.00Sep 18$0.25$0.45$0.35$0.46 08/07$0.35–$3.15$0.35103
$65.00Nov 20$1.90$2.85$2.38$2.50 08/07$2.38–$5.50$2.3875
$65.00Feb 19$3.40$5.00$4.20$9.00 08/05$4.20–$8.10$4.20--
$36.80Aug 21$14.00$16.00$15.00$23.55 08/05$14.90–$22.00$15.00--
$36.80Jan 21$21.00$23.80$22.40$26.91 07/07$22.25–$28.40$22.40--
$36.53Jan 15$15.00$18.40$16.70$21.30 08/04$16.70–$23.80$16.70--
$35.80Aug 21$15.20$16.50$15.85$18.25 07/28$15.85–$23.40$15.85--
$34.80Aug 21$16.20$18.20$17.20$19.49 08/06$17.10–$24.30$17.2069
$34.80Jan 21$21.40$24.40$22.90--$22.90–$22.90—$21.4025
$34.53Jan 15$17.80$19.80$18.80$22.57 08/04$18.40–$25.45$18.80--
$33.80Aug 21$17.00$19.30$18.15$23.12 07/20$17.80–$25.25$18.15--
$32.80Jan 21$22.50$26.50$24.50$35.00 08/05$24.35–$30.85$24.50--
$69.80Aug 21$0.00$0.10$0.05$0.30 08/05$0.05–$1.43$0.05273
$69.80Jan 15$1.95$3.30$2.63$4.00 08/04$2.63–$5.45$2.63--
$69.80Jan 21$7.90$11.40$9.65$10.05 07/24$9.65–$13.80$9.65--
$70.00Sep 18$0.00$0.25$0.13$0.30 08/06$0.13–$2.13$0.13--
$70.00Nov 20$1.30$1.85$1.58$3.80 08/05$1.58–$4.30$1.58--
$30.00Nov 20$21.30$23.90$22.60$23.92 07/14$22.45–$28.95$22.60--
$29.80Aug 21$21.10$23.20$22.15$25.10 08/06$22.10–$28.90$22.15--
$29.80Jan 21$25.70$27.30$26.50$29.20 07/10$26.30–$33.00$26.50--
$29.53Jan 15$22.10$24.10$23.10$23.00 06/15$23.05–$30.35$23.00--
$27.53Jan 15$23.30$26.60$24.95$26.50 06/24$24.95–$31.75$24.95--
$75.00Aug 21$0.00$0.35$0.18$0.05 08/06$0.13–$0.60$0.05--
$75.00Sep 18$0.00$0.80$0.40$0.95 07/21$0.38–$1.60$0.40--
$75.00Nov 20$0.35$1.45$0.90$1.42 08/07$0.90–$3.00$0.9052
$75.00Jan 15$1.35$2.55$1.95$2.21 08/07$1.95–$4.30$1.95--
$75.00Feb 19$1.50$3.20$2.35$2.50 08/07$2.35–$5.25$2.35--
$75.00Jan 21$6.50$10.10$8.30$8.80 08/07$8.30–$12.15$8.30--
$25.00Nov 20$25.20$28.70$26.95$33.84 08/05$26.95–$33.65$26.95--
$24.80Jan 21$27.90$31.60$29.75$35.50 08/05$29.75–$36.70$29.75--
$24.53Jan 15$26.70$29.40$28.05$31.35 07/09$27.95–$34.50$28.05--
$22.53Jan 15$28.60$31.20$29.90$33.89 07/29$29.80–$36.45$29.90--
$80.00Aug 21$0.00$0.65$0.33$0.30 07/30$0.15–$0.50$0.30--
$80.00Sep 18$0.00$0.30$0.15$0.75 07/27$0.15–$1.40$0.15--
$80.00Nov 20$0.40$0.90$0.65$2.56 08/05$0.65–$2.28$0.65--
$80.00Jan 15$0.95$1.70$1.33$4.50 08/05$1.33–$3.28$1.33--
$80.00Feb 19$1.20$2.50$1.85$2.94 07/31$1.85–$4.15$1.85--
$80.00Jan 21$5.60$9.00$7.30$10.07 07/07$7.30–$10.75$7.30--
$19.80Aug 21$30.90$33.20$32.05$35.00 08/06$32.05–$38.90$32.05--
$19.80Jan 21$31.50$35.70$33.60$33.65 06/16$33.25–$40.25$33.60--
$85.00Nov 20$0.10$1.15$0.63$1.94 08/05$0.63–$1.65$0.63--
$85.00Jan 15$0.45$1.55$1.00$1.95 07/20$1.00–$2.53$1.00--
$85.00Feb 19$0.80$2.00$1.40$1.70 08/07$1.40–$3.33$1.40--
$85.00Jan 21$4.80$8.10$6.45$7.50 08/06$6.45–$9.75$6.45--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$50.00Sep 18$2.40$2.85$2.63$2.70 08/07$1.58–$4.50$2.63212
$50.00Nov 20$4.60$5.50$5.05$3.33 08/05$3.65–$6.20$4.60--
$50.00Feb 19$5.60$7.20$6.40$6.86 08/07$5.35–$7.75$6.40--
$49.80Aug 21$0.80$1.20$1.00$1.30 08/07$0.53–$3.43$1.00388
$49.80Jan 15$5.50$6.60$6.05$6.12 08/07$4.65–$7.10$6.05--
$49.80Jan 21$10.50$13.80$12.15$11.72 07/17$10.40–$12.35$11.72--
$49.53Jan 15$5.40$6.50$5.95$5.70 08/07$4.55–$6.95$5.70--
$49.00Nov 20$4.20$5.10$4.65$4.80 07/08$3.28–$5.70$4.65--
$48.80Aug 21$0.50$1.15$0.83$0.70 08/07$0.48–$3.03$0.7062
$48.00Nov 20$3.70$4.60$4.15$3.70 07/29$3.03–$5.35$3.70--
$54.53Jan 15$8.00$9.30$8.65$5.80 08/05$6.70–$9.60$8.00--
$47.80Aug 21$0.30$0.80$0.55$0.65 08/07$0.38–$2.60$0.55--
$54.80Aug 21$3.30$4.50$3.90$3.20 08/07$1.90–$6.25$3.30--
$54.80Jan 15$8.40$9.50$8.95$8.00 08/03$6.90–$9.80$8.40--
$54.80Jan 21$13.40$16.40$14.90$12.30 08/05$12.95–$15.30$13.40--
$55.00Sep 18$5.00$5.80$5.40$5.30 08/07$3.33–$7.30$5.30--
$55.00Nov 20$7.40$8.30$7.85$7.30 08/06$5.90–$8.95$7.40--
$55.00Feb 19$8.40$10.20$9.30$7.80 08/05$7.95–$10.50$8.40--
$47.00Nov 20$3.30$5.00$4.15$3.80 07/22$2.78–$4.85$3.80--
$46.80Aug 21$0.35$0.50$0.43$0.40 08/05$0.23–$2.22$0.4054
$46.80Jan 21$8.90$11.80$10.35$11.60 06/15$9.25–$10.75$10.35--
$46.00Nov 20$2.95$3.70$3.33$3.10 08/04$2.40–$4.45$3.10--
$45.80Aug 21$0.10$0.50$0.30$0.45 08/06$0.20–$1.80$0.30--
$45.00Sep 18$0.95$1.10$1.02$1.20 08/07$0.60–$2.25$1.02174
$45.00Nov 20$2.65$3.40$3.03$2.72 08/06$2.15–$3.95$2.72--
$45.00Feb 19$3.50$5.00$4.25$4.45 08/06$3.70–$5.50$4.25--
$44.80Aug 21$0.05$0.60$0.33$0.21 08/05$0.25–$1.63$0.21--
$44.80Jan 21$7.70$10.80$9.25$8.50 08/06$7.45–$9.60$8.50--
$44.53Jan 15$3.30$4.30$3.80$3.97 07/08$2.90–$4.70$3.80--
$44.00Nov 20$2.30$3.10$2.70$2.42 08/06$1.95–$3.75$2.42--
$43.80Aug 21$0.00$0.65$0.33$0.28 08/06$0.23–$1.35$0.28--
$43.00Nov 20$1.65$3.20$2.42$3.20 07/23$1.92–$3.35$2.42--
$42.80Aug 21$0.00$0.40$0.20$0.10 08/06$0.20–$1.13$0.10--
$59.80Aug 21$7.40$8.90$8.15$7.34 08/06$4.55–$9.75$7.40162
$60.00Sep 18$8.10$10.00$9.05$5.26 08/05$5.95–$10.30$8.10--
$60.00Nov 20$10.70$11.90$11.30$10.40 07/08$8.40–$12.20$10.70--
$42.00Nov 20$1.20$2.50$1.85$2.00 08/06$1.83–$2.95$1.85--
$41.80Aug 21$0.00$0.70$0.35$0.10 08/05$0.20–$0.95$0.10--
$41.80Jan 21$6.50$9.50$8.00$7.77 07/13$6.85–$8.20$7.77--
$41.53Jan 15$2.35$3.20$2.78$4.30 06/18$2.20–$3.65$2.7855
$40.80Aug 21$0.00$0.75$0.38$0.06 08/06$0.20–$0.88$0.06--
$40.00Sep 18$0.30$0.40$0.35$0.40 08/07$0.30–$1.55$0.3563
$40.00Nov 20$1.45$1.85$1.65$1.41 08/06$1.30–$2.42$1.45135
$39.80Aug 21$0.00$0.60$0.30$0.05 08/06$0.18–$0.75$0.05--
$39.80Jan 15$1.95$2.70$2.33$2.38 07/31$1.93–$3.03$2.33--
$39.53Jan 15$1.85$2.65$2.25$2.22 08/07$1.85–$2.95$2.22--
$38.80Aug 21$0.00$0.75$0.38$0.53 07/16$0.38–$0.68$0.38--
$37.80Aug 21$0.00$0.10$0.05$0.09 08/05$0.05–$0.68$0.05--
$64.80Aug 21$11.80$14.20$13.00$6.20 08/05$8.45–$13.75$11.80--
$64.80Jan 15$14.70$16.60$15.65$14.60 07/20$12.50–$16.50$14.70--
$65.00Sep 18$13.20$14.50$13.85$12.90 08/07$9.35–$14.30$13.20--
$65.00Nov 20$13.90$16.00$14.95$13.70 07/08$11.40–$16.00$13.90--
$36.80Jan 21$4.30$7.50$5.90$5.50 08/06$4.65–$5.95$5.50--
$35.00Sep 18$0.05$0.80$0.43$0.10 08/06$0.20–$1.33$0.10--
$35.00Nov 20$0.65$1.20$0.93$0.60 08/05$0.68–$1.45$0.65--
$34.80Aug 21$0.00$0.25$0.13$0.06 08/05$0.08–$0.57$0.0621
$34.80Jan 21$3.50$6.60$5.05$3.40 08/05$4.40–$5.75$3.50--
$33.80Aug 21$0.00$0.05$0.03$0.10 07/29$0.03–$0.50$0.03--
$32.80Aug 21$0.00$0.70$0.35$0.10 07/29$0.23–$0.98$0.10--
$32.80Jan 21$2.90$6.30$4.60$3.87 08/04$3.30–$4.60$3.87--
$70.00Sep 18$17.00$19.20$18.10$16.68 08/06$13.10–$18.65$17.00--
$31.80Aug 21$0.00$0.70$0.35$0.10 07/29$0.05–$0.48$0.10--
$31.53Jan 15$0.65$1.25$0.95$1.15 07/31$0.75–$1.35$0.95--
$30.80Aug 21$0.00$0.05$0.03$0.05 08/07$0.03–$0.57$0.03--
$30.00Nov 20$0.15$1.15$0.65$0.50 07/01$0.35–$0.98$0.50--
$30.00Feb 19$0.65$1.40$1.02$0.90 08/07$0.83–$1.27$0.90--
$29.80Aug 21$0.00$0.70$0.35$0.22 06/22$0.03–$0.50$0.22--
$29.80Jan 21$1.95$5.00$3.48$3.38 07/17$2.60–$3.48$3.38--
$29.53Jan 15$0.40$1.10$0.75$0.65 08/07$0.73–$1.05$0.65--
$27.80Jan 21$1.40$4.40$2.90$3.38 06/10$2.45–$2.90$2.90--
$27.53Jan 15$0.25$0.95$0.60$0.65 07/24$0.48–$0.90$0.60--
$25.00Nov 20$0.05$0.55$0.30$0.42 07/07$0.30–$0.65$0.30--
$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$1.87 08/04$1.78–$2.28$1.87--
$24.53Jan 15$0.30$0.75$0.53$0.62 08/04$0.50–$0.95$0.53--
$22.53Jan 15$0.30$0.75$0.53$0.52 07/23$0.50–$0.80$0.52--
$80.00Sep 18$27.00$30.30$28.65$25.20 08/06$22.05–$28.75$27.00--
$80.00Jan 15$27.50$30.10$28.80$29.00 06/25$23.80–$29.20$28.80--
$19.80Aug 21$0.00$0.05$0.03$0.05 07/06$0.03–$0.40$0.03--
$14.53Jan 15$0.00$0.35$0.18$0.25 06/30$0.18–$0.50$0.18--

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 704
Total Puts 156
Put/Call Ratio 0.22
Net Difference 548

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,991
Total Puts 2,308
Average Put/Call Ratio 0.47
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