Tour v505
YOU
CLEAR SECURE INC A
$46.16 -4.39%
$46.05 (-0.24%)🌙
as of 08/12 07:18 PM
(8/11 19:23) ◀
|
Wednesday, August 12, 2026 (7:18pm)
January 2026
|
▶ (8/13 19:18)
◀ 8/12 19:18 ▶

Option Volume

Detail
ℹ
Current (08/12) 2,344
Calls: 380 (16%)
Puts: 1,964 (84%)
Prior (08/11) 3,763
Calls: 2,340 (62%)
Puts: 1,423 (38%)
Current vs Prior -37.71%
Calls: -83.76% (Calls)
Puts: +38.02% (Puts)
Prior 7-Day Total 11,185
Calls: 7,383 (66%)
Puts: 3,802 (34%)
Prior 7-Day Average 1,597
Calls: 1,054 (66%)
Puts: 543 (34%)
Current vs Prior 7-Day Avg +46.70%
Calls: -63.97%
Puts: +261.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/12) $1.12M
Calls: $218.8K (20%)
Puts: $901.2K (80%)
Prior (08/11) $1.32M
Calls: $855.5K (65%)
Puts: $469.5K (35%)
Current vs Prior -15.46%
Calls: -74.42%
Puts: +91.97%
Prior 7-Day Total $4.69M
Calls: $3.54M (75%)
Puts: $1.15M (25%)
Prior 7-Day Average $670.3K
Calls: $505.6K (75%)
Puts: $164.7K (25%)
Current vs Prior 7-Day Avg +67.09%
Calls: -56.72%
Puts: +447.05%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 5.17
Prior (08/11) 0.61
Current vs Prior +749.90%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +837.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/12) 15,901
Calls: 12,856 (81%)
Puts: 3,045 (19%)
Prior (08/11) 15,087
Calls: 13,626 (90%)
Puts: 1,461 (10%)
Current vs Prior +5.40%
Prior 7-Day Total 90,369
Calls: 81,812 (91%)
Puts: 8,557 (9%)
Prior 7-Day Average 12,909
Calls: 11,687 (91%)
Puts: 1,222 (9%)
Current vs Prior 7-Day Avg +23.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.76% | 13.00%6.76% | 13.00%
Prior 7.73% | 13.09%7.73% | 13.09%
Current vs Prior -12.51% | -0.70%-12.51% | -0.70%
Prior 7-Day Avg 10.54% | 15.20%10.54% | 15.20%
Current vs 7-Day Avg -35.88% | -14.50%-35.88% | -14.50%
Prior 7-Day Eod 7.73% | 13.09%7.73% | 13.09%
Current vs 7-Day Eod -12.51% | -0.70%-12.51% | -0.70%
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 25.70% | 15.51%
Calls: 24.49% | 12.93%
Puts: 26.92% | 18.09%
Current vs 7-Day Avg +4.97% | -9.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($901.2K) vs calls ($218.8K). Dollar volume significantly above 7-day average (67% higher). Extreme bearish P/C ratio of 5.17 - heavy put buying. P/C ratio rising 750% - 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. 11 found (avg delta 0.81, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.80Aug 215.406.70$6.0521.5%120.938
$39.80Aug 216.408.40$7.4027.0%50.93--
$41.80Aug 214.506.40$5.4534.9%90.873
$42.80Aug 213.605.50$4.5541.8%90.8250
$43.80Aug 212.854.30$3.5840.5%100.8212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Aug 217.008.90$7.9523.9%10.99--
$49.80Aug 213.004.10$3.5531.0%260.83--
$55.00Sep 188.509.60$9.0512.2%5380.82541
$50.00Sep 184.705.50$5.1015.7%5410.65263
$47.80Aug 211.852.50$2.1730.0%400.6479

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 2.0K, top 605)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 210.250.60$0.4381.4%660.211.8K
$45.00Sep 183.504.00$3.7513.3%340.6122
$50.00Sep 181.452.00$1.7331.8%190.3614
$54.80Aug 210.050.20$0.13115.4%160.062.1K
$40.80Aug 215.406.70$6.0521.5%120.938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.651.00$0.8342.2%6050.18105
$50.00Sep 184.705.50$5.1015.7%5410.65263
$55.00Sep 188.509.60$9.0512.2%5380.82541
$45.00Sep 182.002.50$2.2522.2%580.401.2K
$47.80Aug 211.852.50$2.1730.0%400.6479

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 0.67, avg 3.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.80$41.80Aug 21$0.60$0.40$0.6093%0.67$41.40
$45.00$50.00Sep 18$2.02$2.98$2.0261%1.48$47.02
$49.80$54.80Aug 21$0.30$4.70$0.3021%15.67$50.10
$43.80$47.80Aug 21$2.63$1.37$2.6382%0.52$46.43
$47.80$48.80Aug 21$0.30$0.70$0.3038%2.33$48.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.80$45.80Aug 21$1.02$0.98$1.0264%0.96$46.78
$45.80$44.80Aug 21$0.40$0.60$0.4042%1.50$45.40
$50.00$45.00Sep 18$2.85$2.15$2.8565%0.75$47.15
$44.80$40.80Aug 21$0.60$3.40$0.6031%5.67$44.20
$45.00$40.00Sep 18$1.42$3.58$1.4240%2.52$43.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.40, avg 0.34)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$48.80$49.80Aug 21$0.22$0.22$0.7871%0.28$49.02
$47.80$48.80Aug 21$0.30$0.30$0.7062%0.43$48.10
$49.80$54.80Aug 21$0.30$0.30$4.7079%0.06$50.10
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$40.00Sep 18$1.42$1.42$3.5860%0.40$43.58
$44.80$40.80Aug 21$0.60$0.60$3.4069%0.18$44.20
$45.80$44.80Aug 21$0.40$0.40$0.6058%0.67$45.40

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 6.76% of stock, avg 10.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.80Aug 21$0.95$2.17$3.12$44.68$50.926.76%
$49.80Aug 21$0.43$3.55$3.98$45.82$53.788.62%
$45.00Sep 18$3.75$2.25$6.00$39.00$51.0013.00%
$50.00Sep 18$1.73$5.10$6.83$43.17$56.8314.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.61% of stock, avg 2.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.80$40.80Aug 21$0.13$0.15$0.28$40.52$55.08
$54.80$39.80Aug 21$0.13$0.20$0.33$39.47$55.13
$49.80$40.80Aug 21$0.43$0.15$0.58$40.22$50.38
$49.80$39.80Aug 21$0.43$0.20$0.63$39.17$50.43
$48.80$40.80Aug 21$0.65$0.15$0.80$40.00$49.60
$48.80$39.80Aug 21$0.65$0.20$0.85$38.95$49.65
$54.80$44.80Aug 21$0.13$0.75$0.88$43.92$55.68
$49.80$44.80Aug 21$0.43$0.75$1.18$43.62$50.98
$48.80$44.80Aug 21$0.65$0.75$1.40$43.40$50.20
$47.80$40.80Aug 21$0.95$0.15$1.10$39.70$48.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.26, avg credit $0.86)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4549/50Aug 21$0.82$3.1840%0.26$43.98$49.62
41/4550/55Aug 21$0.90$4.1048%0.22$43.90$50.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 3.55, cheapest $0.08)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$47.80$48.80$49.80Aug 21$0.08$0.9217%11.50
$39.80$40.80$41.80Aug 21$0.75$0.256%0.33
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$1.10$3.9043%3.55
$45.80$47.80$49.80Aug 21$0.36$1.6441%4.56
$40.00$45.00$50.00Sep 18$1.43$3.5747%2.50

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 $-1.15, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.80$49.801:2Aug 21-$0.21$0.79
$47.80$48.801:2Aug 21-$0.35$0.65
$45.00$50.001:2Sep 18$0.29$4.71
$43.80$47.801:2Aug 21$1.68$2.32
$49.80$54.801:2Aug 21$0.17$4.83
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$1.15$3.85
$47.80$45.801:2Aug 21-$0.13$1.87
$49.80$47.801:2Aug 21-$0.79$1.21
$45.80$44.801:2Aug 21-$0.35$0.65
$40.80$39.801:2Aug 21-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.14%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$1.450.368.3%3.14%11.46%1914
$47.80Aug 21$0.800.383.5%1.73%5.29%618
$48.80Aug 21$0.450.295.7%0.97%6.69%318
$49.80Aug 21$0.250.217.9%0.54%8.43%661.8K

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. 178 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 $19.80 01-21 call last traded $33.65 on 06/16 (now $27.70/$29.90) — try a limit near $28.80. Also watch the $45.00 11-20 call last traded $13.28 on 07/17 (now $6.00/$6.80) — try a limit near $6.40; the $45.00 09-18 call last traded $15.83 on 08/05 (now $3.50/$4.00) — try a limit near $3.75. Most tradeable put: the $49.00 11-20 put last traded $4.80 on 07/08 (now $6.40/$7.00) — try a limit near $6.40.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$46.00Nov 20$4.80$6.30$5.55--$5.55–$7.20$4.806
$45.80Aug 21$1.60$2.10$1.85$9.30 07/28$1.85–$13.80$1.85--
$46.80Aug 21$1.15$2.45$1.80$5.00 08/07$1.80–$13.00$1.80--
$46.80Jan 21$11.60$15.80$13.70$19.51 08/06$13.70–$23.20$13.70--
$47.00Nov 20$5.00$6.00$5.50$11.30 07/14$5.50–$15.00$5.501
$45.00Sep 18$3.50$4.00$3.75$15.83 08/05$3.75–$14.70$3.7522
$45.00Nov 20$6.00$6.80$6.40$13.28 07/17$6.40–$16.45$6.402
$45.00Feb 19$7.80$9.50$8.65$19.40 08/05$8.65–$17.90$8.65--
$44.80Aug 21$2.20$3.30$2.75$7.70 08/06$2.75–$14.75$2.75--
$44.80Jan 15$7.30$8.80$8.05$11.40 08/06$8.05–$17.60$8.05--
$44.80Jan 21$13.40$15.90$14.65$22.00 07/29$14.65–$24.15$14.65--
$47.80Aug 21$0.80$1.10$0.95$4.40 08/07$0.95–$12.05$0.9518
$48.00Nov 20$4.00$5.50$4.75--$4.75–$4.75—$4.005
$44.00Nov 20$5.80$8.40$7.10$14.20 07/22$7.10–$17.60$7.10--
$43.80Aug 21$2.85$4.30$3.58$8.00 08/07$3.58–$15.75$3.5812
$48.80Aug 21$0.45$0.85$0.65$5.10 08/06$0.65–$11.00$0.6518
$49.00Nov 20$4.20$5.00$4.60$10.50 07/14$4.60–$13.65$4.60--
$42.80Aug 21$3.60$5.50$4.55--$4.55–$4.55—$3.6050
$49.53Jan 15$5.20$7.60$6.40$12.00 07/17$6.40–$14.40$6.40384
$49.80Aug 21$0.25$0.60$0.43$3.10 08/07$0.43–$10.30$0.431.8K
$49.80Jan 15$5.10$7.00$6.05$9.57 08/07$6.05–$14.20$6.05--
$49.80Jan 21$11.70$13.60$12.65$18.00 08/06$12.65–$21.50$12.65--
$50.00Sep 18$1.45$2.00$1.73$4.50 08/07$1.73–$10.90$1.7314
$50.00Nov 20$3.90$4.60$4.25$6.92 08/07$4.25–$13.05$4.25158
$50.00Feb 19$5.60$7.60$6.60$10.51 08/06$6.60–$14.85$6.60--
$42.00Nov 20$7.30$9.40$8.35$15.46 07/31$8.35–$18.65$8.35--
$41.80Jan 21$15.10$17.90$16.50$20.30 06/15$16.50–$25.95$16.50--
$41.80Aug 21$4.50$6.40$5.45--$5.45–$5.45—$4.503
$41.00Nov 20$8.20$9.80$9.00$16.30 08/04$9.00–$19.55$9.00--
$40.80Aug 21$5.40$6.70$6.05$11.10 08/06$6.05–$18.60$6.058
$40.00Sep 18$6.80$7.50$7.15$19.70 08/05$7.15–$19.60$7.15--
$40.00Nov 20$8.60$11.30$9.95$15.25 08/06$9.95–$20.30$9.95--
$40.00Feb 19$10.00$12.40$11.20$15.00 08/07$11.20–$21.35$11.20--
$39.80Aug 21$6.40$8.40$7.40$20.95 08/05$7.40–$19.45$7.40--
$39.80Jan 21$14.70$18.10$16.40--$16.40–$16.40—$14.7025
$39.53Jan 15$10.00$12.60$11.30$18.80 08/04$11.30–$21.25$11.30--
$38.80Aug 21$7.30$9.70$8.50$20.50 08/05$8.50–$20.45$8.50--
$54.53Jan 15$3.60$4.80$4.20$7.70 08/07$4.20–$11.60$4.20144
$54.80Aug 21$0.05$0.20$0.13$0.80 08/07$0.13–$6.95$0.132.1K
$54.80Jan 15$3.70$4.70$4.20$7.00 08/06$4.20–$11.50$4.20--
$55.00Sep 18$0.50$0.95$0.73$2.31 08/07$0.73–$7.80$0.73--
$55.00Nov 20$2.45$3.10$2.78$4.90 08/07$2.78–$9.80$2.782.6K
$55.00Feb 19$4.10$6.00$5.05$12.95 08/05$5.05–$12.25$5.05--
$36.80Aug 21$9.00$11.70$10.35$23.55 08/05$10.35–$22.00$10.35--
$36.80Jan 21$17.10$20.30$18.70$26.91 07/07$18.70–$28.40$18.70--
$36.53Jan 15$12.00$14.70$13.35$21.30 08/04$13.35–$23.80$13.35--
$35.80Aug 21$10.00$12.70$11.35$18.25 07/28$11.35–$23.40$11.35--
$34.80Aug 21$11.10$13.60$12.35$19.49 08/06$12.35–$24.30$12.35--
$34.53Jan 15$13.40$15.10$14.25$22.57 08/04$14.25–$25.45$14.25--
$33.80Aug 21$12.10$14.60$13.35$23.12 07/20$13.35–$25.25$13.35--
$32.80Jan 21$18.00$21.70$19.85$35.00 08/05$19.85–$30.85$19.85--
$59.80Aug 21$0.00$0.10$0.05$0.23 08/07$0.05–$4.05$0.051.2K
$59.80Jan 15$2.55$3.10$2.83$4.93 08/07$2.83–$8.80$2.83169
$59.80Jan 21$7.50$11.10$9.30$13.50 08/06$9.30–$17.20$9.30--
$60.00Sep 18$0.15$0.45$0.30$1.00 08/07$0.30–$5.10$0.30--
$60.00Nov 20$1.45$2.20$1.83$3.90 08/07$1.83–$7.80$1.833.9K
$60.00Feb 19$3.10$4.70$3.90$6.52 08/06$3.90–$10.00$3.90--
$30.00Nov 20$16.60$19.30$17.95$23.92 07/14$17.95–$28.95$17.95--
$29.80Aug 21$16.10$18.60$17.35$25.10 08/06$17.35–$28.90$17.35--
$29.80Jan 21$20.00$23.50$21.75$29.20 07/10$21.75–$33.00$21.75--
$29.53Jan 15$16.80$20.30$18.55$23.00 06/15$18.55–$30.35$18.55--
$27.80Jan 21$21.30$25.20$23.25--$23.25–$23.25—$21.3044
$27.53Jan 15$19.10$22.00$20.55$26.50 06/24$20.55–$31.75$20.55--
$64.80Aug 21$0.00$0.75$0.38$0.19 08/07$0.10–$2.15$0.19--
$64.80Jan 15$1.75$2.40$2.08$4.05 08/06$2.08–$6.95$2.08--
$64.80Jan 21$6.70$10.30$8.50$13.20 08/06$8.50–$15.70$8.50--
$65.00Sep 18$0.00$0.45$0.23$0.46 08/07$0.23–$3.15$0.23--
$65.00Nov 20$0.75$1.50$1.13$2.50 08/07$1.13–$5.50$1.1378
$65.00Feb 19$2.00$3.70$2.85$9.00 08/05$2.85–$8.10$2.85--
$25.00Nov 20$21.10$23.90$22.50$33.84 08/05$22.50–$33.65$22.50--
$24.80Jan 21$24.10$27.40$25.75$35.50 08/05$25.75–$36.70$25.75--
$24.53Jan 15$21.30$24.70$23.00$31.35 07/09$23.00–$34.50$23.00--
$22.53Jan 15$23.60$26.50$25.05$33.89 07/29$25.05–$36.45$25.05--
$69.80Aug 21$0.00$1.05$0.53$0.30 08/05$0.05–$1.43$0.30--
$69.80Jan 15$1.00$2.35$1.68$4.00 08/04$1.68–$5.45$1.68--
$69.80Jan 21$5.60$8.70$7.15$10.05 07/24$7.15–$13.80$7.15--
$70.00Sep 18$0.00$0.30$0.15$0.30 08/06$0.13–$2.13$0.15--
$70.00Nov 20$0.55$0.90$0.73$3.80 08/05$0.73–$4.30$0.73--
$19.80Aug 21$26.10$28.60$27.35$35.00 08/06$27.35–$38.90$27.35--
$19.80Jan 21$27.70$29.90$28.80$33.65 06/16$28.80–$40.25$28.8067
$75.00Aug 21$0.00$0.40$0.20$0.05 08/06$0.08–$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$0.20$0.95$0.57$1.42 08/07$0.57–$3.00$0.57--
$75.00Jan 15$0.55$1.65$1.10$2.21 08/07$1.10–$4.30$1.10--
$75.00Feb 19$1.05$2.65$1.85$2.50 08/07$1.85–$5.25$1.85--
$75.00Jan 21$5.50$7.00$6.25$8.80 08/07$6.25–$12.15$6.258
$80.00Aug 21$0.00$0.75$0.38$0.30 07/30$0.08–$0.50$0.30--
$80.00Sep 18$0.00$1.10$0.55$0.75 07/27$0.15–$1.40$0.55--
$80.00Nov 20$0.05$0.65$0.35$2.56 08/05$0.35–$2.28$0.35--
$80.00Jan 15$0.45$1.65$1.05$4.50 08/05$1.05–$3.28$1.05--
$80.00Feb 19$0.65$2.00$1.33$2.94 07/31$1.33–$4.15$1.33--
$80.00Jan 21$4.60$6.90$5.75$10.07 07/07$5.75–$10.75$5.75--
$85.00Nov 20$0.00$0.65$0.33$1.94 08/05$0.33–$1.65$0.33--
$85.00Jan 15$0.20$1.60$0.90$1.95 07/20$0.90–$2.53$0.90--
$85.00Feb 19$0.50$1.80$1.15$1.70 08/07$1.15–$3.33$1.15--
$85.00Jan 21$3.60$7.00$5.30$7.50 08/06$5.30–$9.75$5.30--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$46.00Nov 20$4.70$5.40$5.05$3.10 08/04$2.40–$5.05$4.7021
$45.80Aug 21$0.95$1.35$1.15$0.45 08/06$0.20–$1.70$0.95247
$46.80Aug 21$0.65$1.90$1.27$0.40 08/05$0.23–$2.22$0.65--
$46.80Jan 21$9.80$13.20$11.50$11.60 06/15$9.25–$11.50$11.5021
$47.00Nov 20$5.20$5.90$5.55$3.80 07/22$2.78–$5.55$5.2090
$45.00Sep 18$2.00$2.50$2.25$1.20 08/07$0.60–$2.25$2.001.2K
$45.00Nov 20$4.30$4.90$4.60$2.72 08/06$2.15–$4.60$4.30--
$45.00Feb 19$5.00$7.60$6.30$4.45 08/06$3.70–$6.30$5.00--
$44.80Aug 21$0.50$1.00$0.75$0.21 08/05$0.25–$1.48$0.5058
$44.80Jan 21$8.70$12.00$10.35$8.50 08/06$7.45–$10.35$8.70--
$44.80Jan 15$3.90$5.90$4.90--$4.90–$4.90—$3.901
$44.53Jan 15$4.30$5.60$4.95$3.97 07/08$2.90–$4.95$4.30--
$47.80Aug 21$1.85$2.50$2.17$0.65 08/07$0.38–$2.60$1.8579
$48.00Nov 20$5.80$6.40$6.10$3.70 07/29$3.03–$6.10$5.80--
$44.00Nov 20$3.70$4.30$4.00$2.42 08/06$1.95–$4.00$3.7043
$43.80Aug 21$0.05$0.65$0.35$0.28 08/06$0.23–$1.33$0.28--
$48.80Aug 21$1.60$3.30$2.45$0.70 08/07$0.48–$3.03$1.60--
$49.00Nov 20$6.40$7.00$6.70$4.80 07/08$3.28–$6.70$6.4070
$43.00Nov 20$3.50$3.90$3.70$3.20 07/23$1.92–$3.70$3.50--
$42.80Aug 21$0.15$0.75$0.45$0.10 08/06$0.20–$1.00$0.15--
$49.53Jan 15$6.70$9.10$7.90$5.70 08/07$4.55–$7.90$6.70--
$49.80Aug 21$3.00$4.10$3.55$1.30 08/07$0.53–$3.55$3.00--
$49.80Jan 15$6.80$8.70$7.75$6.12 08/07$4.65–$7.75$6.80--
$49.80Jan 21$11.60$14.40$13.00$11.72 07/17$10.40–$13.00$11.72--
$50.00Sep 18$4.70$5.50$5.10$2.70 08/07$1.58–$5.10$4.70263
$50.00Nov 20$6.90$7.80$7.35$3.33 08/05$3.65–$7.35$6.9055
$50.00Feb 19$7.70$9.50$8.60$6.86 08/07$5.35–$8.60$7.70--
$42.00Nov 20$2.90$3.50$3.20$2.00 08/06$1.83–$3.20$2.90--
$41.80Aug 21$0.05$0.65$0.35$0.10 08/05$0.20–$0.95$0.10--
$41.80Jan 21$7.00$10.00$8.50$7.77 07/13$6.85–$8.50$7.77--
$41.53Jan 15$3.10$5.10$4.10$4.30 06/18$2.20–$4.10$4.10--
$40.80Aug 21$0.05$0.25$0.15$0.06 08/06$0.15–$0.88$0.0637
$40.00Sep 18$0.65$1.00$0.83$0.40 08/07$0.30–$1.55$0.65105
$40.00Nov 20$2.35$2.70$2.53$1.41 08/06$1.30–$2.53$2.35--
$39.80Aug 21$0.00$0.40$0.20$0.05 08/06$0.18–$0.75$0.0559
$39.80Jan 15$1.95$3.60$2.78$2.38 07/31$1.93–$3.03$2.38--
$39.53Jan 15$2.30$4.40$3.35$2.22 08/07$1.85–$3.35$2.30--
$38.80Aug 21$0.00$0.95$0.48$0.53 07/16$0.15–$0.63$0.48--
$37.80Aug 21$0.00$0.95$0.48$0.09 08/05$0.05–$0.65$0.09--
$54.53Jan 15$10.10$12.00$11.05$5.80 08/05$6.70–$11.05$10.10--
$54.80Aug 21$7.00$8.90$7.95$3.20 08/07$1.90–$7.95$7.00--
$54.80Jan 15$10.40$12.10$11.25$8.00 08/03$6.90–$11.25$10.40--
$54.80Jan 21$14.80$17.60$16.20$12.30 08/05$12.95–$16.20$14.80--
$55.00Sep 18$8.50$9.60$9.05$5.30 08/07$3.33–$9.05$8.50541
$55.00Nov 20$9.60$11.20$10.40$7.30 08/06$5.90–$10.40$9.60--
$55.00Feb 19$10.90$12.80$11.85$7.80 08/05$7.95–$11.85$10.90--
$36.80Jan 21$4.70$7.90$6.30$5.50 08/06$4.65–$6.30$5.50--
$35.00Sep 18$0.10$0.35$0.22$0.10 08/06$0.18–$1.33$0.1022
$35.00Nov 20$0.95$1.40$1.17$0.60 08/05$0.68–$1.45$0.9556
$34.80Aug 21$0.00$0.75$0.38$0.06 08/05$0.08–$0.57$0.06--
$34.80Jan 21$3.90$7.10$5.50$3.40 08/05$4.40–$5.75$3.90--
$33.80Aug 21$0.00$0.75$0.38$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$3.10$6.30$4.70$3.87 08/04$3.30–$4.70$3.87--
$59.80Aug 21$11.80$13.80$12.80$7.34 08/06$4.55–$12.80$11.80--
$59.80Jan 15$15.20$16.00$15.60--$15.60–$15.60—$15.2030
$60.00Sep 18$12.50$14.20$13.35$5.26 08/05$5.95–$13.35$12.50--
$60.00Nov 20$13.50$16.10$14.80$10.40 07/08$8.40–$14.80$13.50--
$31.80Aug 21$0.00$0.95$0.48$0.10 07/29$0.05–$0.48$0.10--
$31.53Jan 15$0.70$1.65$1.17$1.15 07/31$0.75–$1.35$1.15--
$30.80Aug 21$0.00$0.75$0.38$0.05 08/07$0.03–$0.57$0.05--
$30.00Nov 20$0.15$1.05$0.60$0.50 07/01$0.35–$0.98$0.50--
$30.00Feb 19$0.80$1.50$1.15$0.90 08/07$0.83–$1.27$0.90--
$29.80Aug 21$0.00$0.75$0.38$0.22 06/22$0.03–$0.50$0.22--
$29.80Jan 21$2.80$4.50$3.65$3.38 07/17$2.60–$3.65$3.3824
$29.53Jan 15$0.45$1.80$1.13$0.65 08/07$0.73–$1.13$0.65--
$27.80Jan 21$1.60$4.60$3.10$3.38 06/10$2.45–$3.10$3.10--
$27.53Jan 15$0.30$1.20$0.75$0.65 07/24$0.48–$0.90$0.65--
$64.80Aug 21$16.40$18.80$17.60$6.20 08/05$8.45–$17.60$16.40--
$64.80Jan 15$17.70$20.80$19.25$14.60 07/20$12.50–$19.25$17.70--
$65.00Sep 18$16.60$19.20$17.90$12.90 08/07$9.35–$17.90$16.60--
$65.00Nov 20$18.10$20.00$19.05$13.70 07/08$11.40–$19.05$18.10--
$25.00Nov 20$0.05$0.80$0.43$0.42 07/07$0.30–$0.65$0.42--
$24.80Aug 21$0.00$0.05$0.03$0.10 07/13$0.03–$0.45$0.03--
$24.80Jan 21$0.95$3.80$2.38$1.87 08/04$1.78–$2.38$1.87--
$24.53Jan 15$0.30$0.80$0.55$0.62 08/04$0.50–$0.98$0.55--
$22.53Jan 15$0.30$0.75$0.53$0.52 07/23$0.50–$0.83$0.52--
$70.00Sep 18$21.60$25.10$23.35$16.68 08/06$13.10–$23.35$21.60--
$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$0.18–$0.50$0.25--
$80.00Sep 18$31.60$34.80$33.20$25.20 08/06$22.05–$33.20$31.60--
$80.00Jan 15$31.90$35.10$33.50$29.00 06/25$23.80–$33.50$31.90--

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 380
Total Puts 1,964
Put/Call Ratio 5.17
Net Difference -1,584

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,383
Total Puts 3,802
Average Put/Call Ratio 0.55
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