Tour v504
YOU
CLEAR SECURE INC A
$48.28 -5.72%
$48.72 (+0.91%)🌙
as of 08/11 07:23 PM
(8/10 19:22) ◀
|
Tuesday, August 11, 2026 (7:23pm)
January 2026
|
▶ (8/12 19:18)
◀ 8/11 19:23 ▶

Option Volume

Detail
ℹ
Current (08/11) 3,763
Calls: 2,340 (62%)
Puts: 1,423 (38%)
Prior (08/10) 860
Calls: 704 (82%)
Puts: 156 (18%)
Current vs Prior +337.56%
Calls: +232.39% (Calls)
Puts: +812.18% (Puts)
Prior 7-Day Total 7,729
Calls: 5,305 (69%)
Puts: 2,424 (31%)
Prior 7-Day Average 1,104
Calls: 757 (69%)
Puts: 346 (31%)
Current vs Prior 7-Day Avg +240.81%
Calls: +208.77%
Puts: +310.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $1.32M
Calls: $855.5K (65%)
Puts: $469.5K (35%)
Prior (08/10) $504.2K
Calls: $479.5K (95%)
Puts: $24.6K (5%)
Current vs Prior +162.80%
Calls: +78.39%
Puts: +1807.92%
Prior 7-Day Total $3.55M
Calls: $2.86M (81%)
Puts: $690.6K (19%)
Prior 7-Day Average $507.4K
Calls: $408.8K (81%)
Puts: $98.7K (19%)
Current vs Prior 7-Day Avg +161.11%
Calls: +109.27%
Puts: +375.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.61
Prior (08/10) 0.22
Current vs Prior +174.43%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +24.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 15,087
Calls: 13,626 (90%)
Puts: 1,461 (10%)
Prior (08/10) 12,026
Calls: 10,700 (89%)
Puts: 1,326 (11%)
Current vs Prior +25.45%
Prior 7-Day Total 82,478
Calls: 74,724 (91%)
Puts: 7,754 (9%)
Prior 7-Day Average 11,782
Calls: 10,674 (91%)
Puts: 1,107 (9%)
Current vs Prior 7-Day Avg +28.05%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.73% | 13.09%7.73% | 13.09%
Prior 8.01% | 13.34%8.01% | 13.34%
Current vs Prior -3.50% | -1.85%-3.50% | -1.85%
Prior 7-Day Avg 11.61% | 15.96%11.61% | 15.96%
Current vs 7-Day Avg -33.46% | -17.97%-33.45% | -17.97%
Prior 7-Day Eod 8.01% | 13.34%8.01% | 13.34%
Current vs 7-Day Eod -3.50% | -1.85%-3.50% | -1.85%
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 26.55% | 17.02%
Calls: 26.02% | 15.55%
Puts: 27.09% | 18.49%
Current vs 7-Day Avg +1.61% | -17.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($855.5K). Massive premium surge with dollar volume up 163% vs prior. Dollar volume significantly above 7-day average (161% higher). Unusually high activity with volume up 338% 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 -- 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. 6 found (avg delta 0.71, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.80Aug 212.804.40$3.6044.4%20.75--
$45.00Sep 184.705.70$5.2019.2%30.70--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 2110.1012.00$11.0517.2%60.93165
$55.00Sep 186.008.30$7.1532.2%300.74--
$49.80Aug 212.053.60$2.8354.8%240.61415
$50.00Sep 183.604.20$3.9015.4%510.55214

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.3K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 210.801.60$1.2066.7%360.401.8K
$54.80Aug 210.100.35$0.22113.6%150.102.1K
$59.80Aug 210.000.30$0.15200.0%70.061.2K
$50.00Sep 182.102.75$2.4226.9%50.4511
$55.00Sep 180.851.50$1.1855.1%40.2649
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.251.80$1.5335.9%1.0K0.30219
$50.00Sep 183.604.20$3.9015.4%510.55214
$40.00Sep 180.450.70$0.5743.9%400.1267
$55.00Sep 186.008.30$7.1532.2%300.74--
$49.80Aug 212.053.60$2.8354.8%240.61415

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. 13 found (best R:R 3.03, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$1.24$3.76$1.2445%3.03$51.24
$48.80$49.80Aug 21$0.18$0.82$0.1847%4.56$48.98
$45.00$50.00Sep 18$2.78$2.22$2.7870%0.80$47.78
$55.00$60.00Sep 18$0.75$4.25$0.7526%5.67$55.75
$49.80$54.80Aug 21$0.98$4.02$0.9840%4.10$50.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$3.25$1.75$3.2574%0.54$51.75
$46.80$45.80Aug 21$0.25$0.75$0.2533%3.00$46.55
$44.80$40.80Aug 21$0.28$3.72$0.2818%13.29$44.52
$45.80$44.80Aug 21$0.25$0.75$0.2525%3.00$45.55
$40.00$35.00Sep 18$0.39$4.61$0.3912%11.82$39.61

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.24, avg 0.23)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.80$54.80Aug 21$0.98$0.98$4.0260%0.24$50.78
$55.00$60.00Sep 18$0.75$0.75$4.2574%0.18$55.75
$48.80$49.80Aug 21$0.18$0.18$0.8253%0.22$48.98
$50.00$55.00Sep 18$1.24$1.24$3.7655%0.33$51.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$40.00Sep 18$0.96$0.96$4.0470%0.24$44.04
$40.00$35.00Sep 18$0.39$0.39$4.6188%0.08$39.61
$45.80$44.80Aug 21$0.25$0.25$0.7575%0.33$45.55
$44.80$40.80Aug 21$0.28$0.28$3.7282%0.08$44.52
$46.80$45.80Aug 21$0.25$0.25$0.7567%0.33$46.55

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. 4 found (cheapest 8.35% of stock, avg 11.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.80Aug 21$1.20$2.83$4.03$45.77$53.838.35%
$45.80Aug 21$3.60$0.68$4.28$41.52$50.088.86%
$50.00Sep 18$2.42$3.90$6.32$43.68$56.3213.09%
$45.00Sep 18$5.20$1.53$6.73$38.27$51.7313.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.62% of stock, avg 3.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.80$40.80Aug 21$0.15$0.15$0.30$40.50$60.10
$54.80$40.80Aug 21$0.22$0.15$0.37$40.43$55.17
$59.80$44.80Aug 21$0.15$0.43$0.58$44.22$60.38
$54.80$44.80Aug 21$0.22$0.43$0.65$44.15$55.45
$60.00$40.00Sep 18$0.43$0.57$1.00$39.00$61.00
$59.80$45.80Aug 21$0.15$0.68$0.83$44.97$60.63
$54.80$45.80Aug 21$0.22$0.68$0.90$44.90$55.70
$54.80$46.80Aug 21$0.22$0.93$1.15$45.65$55.95
$59.80$46.80Aug 21$0.15$0.93$1.08$45.72$60.88
$55.00$40.00Sep 18$1.18$0.57$1.75$38.25$56.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.30, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
35/4055/60Sep 18$1.14$3.8662%0.30$38.86$56.14
40/4555/60Sep 18$1.71$3.2945%0.52$43.29$56.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 4.68, cheapest $0.49)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.49$4.5134%9.20
$49.80$54.80$59.80Aug 21$0.91$4.0934%4.49
$45.00$50.00$55.00Sep 18$1.54$3.4645%2.25
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$0.88$4.1245%4.68
$35.00$40.00$45.00Sep 18$0.57$4.4325%7.77
$40.00$45.00$50.00Sep 18$1.41$3.5943%2.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.65, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.80$59.801:2Aug 21-$0.08$4.92
$45.00$50.001:2Sep 18$0.36$4.64
$50.00$55.001:2Sep 18$0.06$4.94
$45.80$48.801:2Aug 21$0.84$2.16
$55.00$60.001:2Sep 18$0.32$4.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$0.65$4.35
$40.80$34.801:2Aug 21-$0.11$5.89
$45.80$44.801:2Aug 21-$0.18$0.82
$46.80$45.801:2Aug 21-$0.43$0.57
$59.80$49.801:2Aug 21$5.39$4.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.35%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$2.100.453.6%4.35%7.91%511
$55.00Sep 18$0.850.2613.9%1.76%15.68%449
$60.00Sep 18$0.200.1224.3%0.41%24.69%486
$49.80Aug 21$0.800.403.1%1.66%4.81%361.8K
$48.80Aug 21$0.900.471.1%1.86%2.94%315
$54.80Aug 21$0.100.1013.5%0.21%13.71%152.1K

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 $39.53 01-15 call last traded $18.80 on 08/04 (now $11.50/$12.90) — try a limit near $12.20. Also watch the $40.00 11-20 call last traded $15.25 on 08/06 (now $10.20/$11.60) — try a limit near $10.90; the $45.00 11-20 call last traded $13.28 on 07/17 (now $7.20/$8.30) — try a limit near $7.75. Most tradeable put: the $64.80 01-15 put last traded $14.60 on 07/20 (now $17.40/$19.20) — try a limit near $17.40.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$47.80Aug 21$1.65$2.20$1.93$4.40 08/07$1.93–$12.05$1.93--
$48.80Aug 21$0.90$1.85$1.38$5.10 08/06$1.38–$11.00$1.3815
$49.00Nov 20$5.30$6.20$5.75$10.50 07/14$5.75–$13.65$5.75--
$49.53Jan 15$6.30$7.30$6.80$12.00 07/17$6.80–$14.40$6.80383
$47.00Nov 20$6.20$7.20$6.70$11.30 07/14$6.70–$15.00$6.70--
$46.80Aug 21$2.30$3.90$3.10$5.00 08/07$3.10–$13.00$3.10--
$46.80Jan 21$13.70$17.50$15.60$19.51 08/06$15.60–$23.20$15.60101
$49.80Aug 21$0.80$1.60$1.20$3.10 08/07$1.20–$10.30$1.201.8K
$49.80Jan 15$6.00$8.60$7.30$9.57 08/07$7.30–$14.20$7.30--
$49.80Jan 21$12.40$15.70$14.05$18.00 08/06$14.05–$21.50$14.05--
$50.00Sep 18$2.10$2.75$2.42$4.50 08/07$2.42–$10.90$2.4211
$50.00Nov 20$4.80$5.70$5.25$6.92 08/07$5.25–$13.05$5.25158
$50.00Feb 19$6.70$8.90$7.80$10.51 08/06$7.80–$14.85$7.80--
$46.00Nov 20$6.70$7.70$7.20--$7.20–$7.20—$6.701
$45.80Aug 21$2.80$4.40$3.60$9.30 07/28$3.60–$13.80$3.60--
$45.00Sep 18$4.70$5.70$5.20$15.83 08/05$5.20–$14.70$5.20--
$45.00Nov 20$7.20$8.30$7.75$13.28 07/17$7.75–$16.45$7.751
$45.00Feb 19$9.00$11.20$10.10$19.40 08/05$10.10–$17.90$10.1068
$44.80Aug 21$3.20$5.40$4.30$7.70 08/06$4.30–$14.75$4.30--
$44.80Jan 15$7.50$11.00$9.25$11.40 08/06$9.25–$17.60$9.25--
$44.80Jan 21$15.00$18.00$16.50$22.00 07/29$16.50–$24.15$16.50--
$44.00Nov 20$7.70$9.10$8.40$14.20 07/22$8.40–$17.60$8.40--
$43.80Aug 21$4.10$5.80$4.95$8.00 08/07$4.95–$15.75$4.95--
$54.53Jan 15$4.50$6.50$5.50$7.70 08/07$5.50–$11.60$5.50--
$42.00Nov 20$8.70$10.80$9.75$15.46 07/31$9.75–$18.65$9.75--
$41.80Jan 21$15.30$19.10$17.20$20.30 06/15$17.20–$25.95$17.20--
$54.80Aug 21$0.10$0.35$0.22$0.80 08/07$0.22–$6.95$0.222.1K
$54.80Jan 15$4.30$6.60$5.45$7.00 08/06$5.45–$11.50$5.45--
$55.00Sep 18$0.85$1.50$1.18$2.31 08/07$1.18–$7.80$1.1849
$55.00Nov 20$3.30$3.90$3.60$4.90 08/07$3.60–$9.80$3.602.5K
$55.00Feb 19$5.00$7.40$6.20$12.95 08/05$6.20–$12.25$6.20--
$41.00Nov 20$9.40$12.00$10.70$16.30 08/04$10.70–$19.55$10.70--
$40.80Aug 21$7.10$8.90$8.00$11.10 08/06$8.00–$18.60$8.00--
$40.00Sep 18$8.50$10.20$9.35$19.70 08/05$9.35–$19.60$9.35--
$40.00Nov 20$10.20$11.60$10.90$15.25 08/06$10.90–$20.30$10.9044
$40.00Feb 19$11.80$13.80$12.80$15.00 08/07$12.80–$21.35$12.80--
$39.80Aug 21$8.10$9.90$9.00$20.95 08/05$9.00–$19.45$9.00--
$39.53Jan 15$11.50$12.90$12.20$18.80 08/04$12.20–$21.25$12.2077
$38.80Aug 21$8.90$10.80$9.85$20.50 08/05$9.85–$20.45$9.85--
$36.80Aug 21$10.50$12.80$11.65$23.55 08/05$11.65–$22.00$11.65--
$36.80Jan 21$18.20$22.00$20.10$26.91 07/07$20.10–$28.40$20.10--
$59.80Aug 21$0.00$0.30$0.15$0.23 08/07$0.15–$4.05$0.151.2K
$59.80Jan 15$3.10$3.90$3.50$4.93 08/07$3.50–$8.80$3.50171
$59.80Jan 21$8.60$12.00$10.30$13.50 08/06$10.30–$17.20$10.3081
$60.00Sep 18$0.20$0.65$0.43$1.00 08/07$0.43–$5.10$0.4386
$60.00Nov 20$2.00$2.85$2.42$3.90 08/07$2.42–$7.80$2.423.8K
$60.00Feb 19$3.60$5.80$4.70$6.52 08/06$4.70–$10.00$4.70--
$36.53Jan 15$13.30$16.00$14.65$21.30 08/04$14.65–$23.80$14.65--
$35.80Aug 21$12.00$13.90$12.95$18.25 07/28$12.95–$23.40$12.95--
$34.80Aug 21$13.00$14.90$13.95$19.49 08/06$13.95–$24.30$13.95--
$34.53Jan 15$14.90$17.80$16.35$22.57 08/04$16.35–$25.45$16.35--
$33.80Aug 21$13.90$15.90$14.90$23.12 07/20$14.90–$25.25$14.90--
$32.80Jan 21$20.30$23.90$22.10$35.00 08/05$22.10–$30.85$22.10--
$64.80Aug 21$0.00$0.20$0.10$0.19 08/07$0.10–$2.15$0.10831
$64.80Jan 15$1.60$2.80$2.20$4.05 08/06$2.20–$6.95$2.20121
$64.80Jan 21$8.50$11.50$10.00$13.20 08/06$10.00–$15.70$10.00--
$65.00Sep 18$0.10$0.45$0.28$0.46 08/07$0.28–$3.15$0.28--
$65.00Nov 20$1.25$1.80$1.53$2.50 08/07$1.53–$5.50$1.53--
$65.00Feb 19$2.50$4.70$3.60$9.00 08/05$3.60–$8.10$3.60--
$30.00Nov 20$18.50$21.10$19.80$23.92 07/14$19.80–$28.95$19.80--
$29.80Aug 21$17.90$20.50$19.20$25.10 08/06$19.20–$28.90$19.20--
$29.80Jan 21$22.00$26.00$24.00$29.20 07/10$24.00–$33.00$24.00--
$29.53Jan 15$19.30$22.00$20.65$23.00 06/15$20.65–$30.35$20.65--
$27.53Jan 15$20.90$23.80$22.35$26.50 06/24$22.35–$31.75$22.35--
$69.80Aug 21$0.00$0.75$0.38$0.30 08/05$0.05–$1.43$0.30--
$69.80Jan 15$1.40$2.65$2.03$4.00 08/04$2.03–$5.45$2.03--
$69.80Jan 21$6.30$10.00$8.15$10.05 07/24$8.15–$13.80$8.15--
$70.00Sep 18$0.00$0.35$0.18$0.30 08/06$0.13–$2.13$0.18--
$70.00Nov 20$0.65$1.25$0.95$3.80 08/05$0.95–$4.30$0.95--
$25.00Nov 20$22.90$25.80$24.35$33.84 08/05$24.35–$33.65$24.35--
$24.80Jan 21$25.00$29.00$27.00$35.50 08/05$27.00–$36.70$27.00--
$24.53Jan 15$23.70$25.90$24.80$31.35 07/09$24.80–$34.50$24.80--
$22.53Jan 15$25.50$27.70$26.60$33.89 07/29$26.60–$36.45$26.60--
$75.00Aug 21$0.00$0.15$0.08$0.05 08/06$0.08–$0.60$0.05--
$75.00Sep 18$0.00$0.75$0.38$0.95 07/21$0.38–$1.60$0.38--
$75.00Nov 20$0.35$0.90$0.63$1.42 08/07$0.63–$3.00$0.6351
$75.00Jan 15$0.95$2.25$1.60$2.21 08/07$1.60–$4.30$1.60--
$75.00Feb 19$1.35$2.70$2.03$2.50 08/07$2.03–$5.25$2.03--
$75.00Jan 21$6.50$9.00$7.75$8.80 08/07$7.75–$12.15$7.75--
$19.80Aug 21$27.90$30.50$29.20$35.00 08/06$29.20–$38.90$29.20--
$19.80Jan 21$28.80$33.00$30.90$33.65 06/16$30.90–$40.25$30.90--
$80.00Aug 21$0.00$0.15$0.08$0.30 07/30$0.08–$0.50$0.08--
$80.00Sep 18$0.00$0.35$0.18$0.75 07/27$0.15–$1.40$0.18--
$80.00Nov 20$0.25$0.55$0.40$2.56 08/05$0.40–$2.28$0.40--
$80.00Jan 15$0.55$1.95$1.25$4.50 08/05$1.25–$3.28$1.25--
$80.00Feb 19$0.85$2.45$1.65$2.94 07/31$1.65–$4.15$1.65--
$80.00Jan 21$4.30$7.90$6.10$10.07 07/07$6.10–$10.75$6.10--
$85.00Nov 20$0.05$0.75$0.40$1.94 08/05$0.40–$1.65$0.40--
$85.00Jan 15$0.25$1.60$0.93$1.95 07/20$0.93–$2.53$0.93--
$85.00Feb 19$0.55$2.05$1.30$1.70 08/07$1.30–$3.33$1.30--
$85.00Jan 21$4.10$7.10$5.60$7.50 08/06$5.60–$9.75$5.60--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$48.00Nov 20$4.90$5.70$5.30$3.70 07/29$3.03–$5.35$4.90--
$47.80Aug 21$1.10$1.55$1.33$0.65 08/07$0.38–$2.60$1.10--
$48.80Aug 21$1.50$2.10$1.80$0.70 08/07$0.48–$3.03$1.50--
$49.00Nov 20$5.30$6.10$5.70$4.80 07/08$3.28–$5.70$5.30--
$49.53Jan 15$6.70$7.90$7.30$5.70 08/07$4.55–$7.30$6.70--
$47.00Nov 20$4.40$5.10$4.75$3.80 07/22$2.78–$4.85$4.40--
$46.80Aug 21$0.75$1.10$0.93$0.40 08/05$0.23–$2.22$0.7555
$46.80Jan 21$10.40$11.80$11.10$11.60 06/15$9.25–$11.10$11.10--
$49.80Aug 21$2.05$3.60$2.83$1.30 08/07$0.53–$3.43$2.05415
$49.80Jan 15$6.90$8.10$7.50$6.12 08/07$4.65–$7.50$6.90--
$49.80Jan 21$11.90$13.60$12.75$11.72 07/17$10.40–$12.75$11.902
$50.00Sep 18$3.60$4.20$3.90$2.70 08/07$1.58–$4.50$3.60214
$50.00Nov 20$5.10$6.70$5.90$3.33 08/05$3.65–$6.20$5.10--
$50.00Feb 19$6.80$8.90$7.85$6.86 08/07$5.35–$7.85$6.86--
$46.00Nov 20$4.00$4.60$4.30$3.10 08/04$2.40–$4.45$4.00--
$45.80Aug 21$0.55$0.80$0.68$0.45 08/06$0.20–$1.70$0.55--
$45.00Sep 18$1.25$1.80$1.53$1.20 08/07$0.60–$2.25$1.25219
$45.00Nov 20$3.50$4.20$3.85$2.72 08/06$2.15–$3.95$3.50--
$45.00Feb 19$4.20$6.20$5.20$4.45 08/06$3.70–$5.50$4.45--
$44.80Aug 21$0.25$0.60$0.43$0.21 08/05$0.25–$1.48$0.2558
$44.80Jan 21$8.00$11.40$9.70$8.50 08/06$7.45–$9.70$8.50--
$44.53Jan 15$3.70$5.30$4.50$3.97 07/08$2.90–$4.70$3.97--
$44.00Nov 20$3.20$4.70$3.95$2.42 08/06$1.95–$3.95$3.20--
$43.80Aug 21$0.05$0.75$0.40$0.28 08/06$0.23–$1.33$0.28--
$43.00Nov 20$2.70$3.40$3.05$3.20 07/23$1.92–$3.35$3.05--
$42.80Aug 21$0.05$0.40$0.23$0.10 08/06$0.20–$1.05$0.10--
$54.53Jan 15$9.90$11.60$10.75$5.80 08/05$6.70–$10.75$9.90--
$42.00Nov 20$2.40$3.00$2.70$2.00 08/06$1.83–$2.95$2.4024
$41.80Aug 21$0.05$0.85$0.45$0.10 08/05$0.20–$0.95$0.10--
$41.80Jan 21$6.50$10.00$8.25$7.77 07/13$6.85–$8.25$7.77--
$54.80Aug 21$5.10$7.20$6.15$3.20 08/07$1.90–$6.25$5.10--
$54.80Jan 15$10.00$11.40$10.70$8.00 08/03$6.90–$10.70$10.00--
$54.80Jan 21$13.50$17.30$15.40$12.30 08/05$12.95–$15.40$13.50--
$55.00Sep 18$6.00$8.30$7.15$5.30 08/07$3.33–$7.30$6.00--
$55.00Nov 20$9.20$10.10$9.65$7.30 08/06$5.90–$9.65$9.20--
$55.00Feb 19$9.90$11.90$10.90$7.80 08/05$7.95–$10.90$9.90--
$41.53Jan 15$3.10$4.00$3.55$4.30 06/18$2.20–$3.65$3.55--
$40.80Aug 21$0.05$0.25$0.15$0.06 08/06$0.15–$0.88$0.06--
$40.00Sep 18$0.45$0.70$0.57$0.40 08/07$0.30–$1.55$0.4567
$40.00Nov 20$1.90$2.70$2.30$1.41 08/06$1.30–$2.42$1.90134
$39.80Aug 21$0.00$0.55$0.28$0.05 08/06$0.18–$0.75$0.05--
$39.80Jan 15$2.50$3.40$2.95$2.38 07/31$1.93–$3.03$2.50--
$39.53Jan 15$2.45$3.30$2.88$2.22 08/07$1.85–$2.95$2.45--
$38.80Aug 21$0.00$0.30$0.15$0.53 07/16$0.15–$0.68$0.15--
$37.80Aug 21$0.00$1.15$0.57$0.09 08/05$0.05–$0.65$0.09--
$36.80Jan 21$4.20$7.90$6.05$5.50 08/06$4.65–$6.05$5.50--
$59.80Aug 21$10.10$12.00$11.05$7.34 08/06$4.55–$11.05$10.10165
$60.00Sep 18$10.80$12.60$11.70$5.26 08/05$5.95–$11.70$10.80--
$60.00Nov 20$12.20$13.90$13.05$10.40 07/08$8.40–$13.05$12.20--
$35.00Sep 18$0.10$0.25$0.18$0.10 08/06$0.18–$1.33$0.1022
$35.00Nov 20$0.80$1.30$1.05$0.60 08/05$0.68–$1.45$0.8028
$34.80Aug 21$0.00$0.25$0.13$0.06 08/05$0.08–$0.57$0.06--
$34.80Jan 21$3.50$6.80$5.15$3.40 08/05$4.40–$5.75$3.50--
$33.80Aug 21$0.00$0.25$0.13$0.10 07/29$0.03–$0.50$0.10--
$32.80Aug 21$0.00$0.95$0.48$0.10 07/29$0.23–$0.98$0.10--
$32.80Jan 21$2.80$6.30$4.55$3.87 08/04$3.30–$4.60$3.87--
$31.80Aug 21$0.00$0.75$0.38$0.10 07/29$0.05–$0.48$0.10--
$64.80Aug 21$14.60$17.30$15.95$6.20 08/05$8.45–$15.95$14.60--
$64.80Jan 15$17.40$19.20$18.30$14.60 07/20$12.50–$18.30$17.406
$65.00Sep 18$14.80$17.40$16.10$12.90 08/07$9.35–$16.10$14.80--
$65.00Nov 20$16.30$18.70$17.50$13.70 07/08$11.40–$17.50$16.30--
$31.53Jan 15$0.70$1.35$1.02$1.15 07/31$0.75–$1.35$1.0252
$30.80Aug 21$0.00$0.15$0.08$0.05 08/07$0.03–$0.57$0.05--
$30.00Nov 20$0.10$0.80$0.45$0.50 07/01$0.35–$0.98$0.45--
$30.00Feb 19$0.40$1.55$0.98$0.90 08/07$0.83–$1.27$0.90--
$29.80Aug 21$0.00$0.15$0.08$0.22 06/22$0.03–$0.50$0.08--
$29.80Jan 21$1.90$5.30$3.60$3.38 07/17$2.60–$3.60$3.38--
$29.53Jan 15$0.45$1.10$0.78$0.65 08/07$0.73–$1.05$0.65--
$27.80Jan 21$1.35$4.70$3.03$3.38 06/10$2.45–$3.03$3.03--
$27.53Jan 15$0.20$0.95$0.57$0.65 07/24$0.48–$0.90$0.57--
$70.00Sep 18$19.80$22.30$21.05$16.68 08/06$13.10–$21.05$19.80--
$25.00Nov 20$0.05$0.75$0.40$0.42 07/07$0.30–$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$0.90$3.80$2.35$1.87 08/04$1.78–$2.35$1.87--
$24.53Jan 15$0.25$1.70$0.98$0.62 08/04$0.50–$0.98$0.62--
$22.53Jan 15$0.30$1.35$0.83$0.52 07/23$0.50–$0.83$0.52--
$19.80Aug 21$0.00$0.05$0.03$0.05 07/06$0.03–$0.40$0.03--
$80.00Sep 18$29.80$33.10$31.45$25.20 08/06$22.05–$31.45$29.80--
$80.00Jan 15$30.30$32.70$31.50$29.00 06/25$23.80–$31.50$30.30--
$14.53Jan 15$0.00$0.45$0.23$0.25 06/30$0.18–$0.50$0.23--

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 2,340
Total Puts 1,423
Put/Call Ratio 0.61
Net Difference 917

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,305
Total Puts 2,424
Average Put/Call Ratio 0.49
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