Tour v509
YOU
CLEAR SECURE INC A
$45.67 -1.06%
$46.00 (+0.72%)🌙
as of 08/13 07:18 PM
(8/12 19:18) ◀
|
Thursday, August 13, 2026 (7:18pm)
January 2026
|
▶ (8/14 19:17)
◀ 8/13 19:18 ▶

Option Volume

Detail
ℹ
Current (08/13) 800
Calls: 605 (76%)
Puts: 195 (24%)
Prior (08/12) 2,344
Calls: 380 (16%)
Puts: 1,964 (84%)
Current vs Prior -65.87%
Calls: +59.21% (Calls)
Puts: -90.07% (Puts)
Prior 7-Day Total 12,949
Calls: 7,324 (57%)
Puts: 5,625 (43%)
Prior 7-Day Average 1,849
Calls: 1,046 (57%)
Puts: 803 (43%)
Current vs Prior 7-Day Avg -56.75%
Calls: -42.18%
Puts: -75.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $428.1K
Calls: $328.1K (77%)
Puts: $100.0K (23%)
Prior (08/12) $1.12M
Calls: $218.8K (20%)
Puts: $901.2K (80%)
Current vs Prior -61.78%
Calls: +49.94%
Puts: -88.91%
Prior 7-Day Total $5.57M
Calls: $3.54M (64%)
Puts: $2.02M (36%)
Prior 7-Day Average $795.0K
Calls: $506.1K (64%)
Puts: $288.9K (36%)
Current vs Prior 7-Day Avg -46.15%
Calls: -35.17%
Puts: -65.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.32
Prior (08/12) 5.17
Current vs Prior -93.76%
Prior 7-Day Average 1.22
Current vs Prior 7-Day Avg -73.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 15,581
Calls: 12,438 (80%)
Puts: 3,143 (20%)
Prior (08/12) 15,901
Calls: 12,856 (81%)
Puts: 3,045 (19%)
Current vs Prior -2.01%
Prior 7-Day Total 98,012
Calls: 86,882 (89%)
Puts: 11,130 (11%)
Prior 7-Day Average 14,001
Calls: 12,411 (89%)
Puts: 1,590 (11%)
Current vs Prior 7-Day Avg +11.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 7.12% | 12.31%7.12% | 12.31%
Prior 6.76% | 13.00%6.76% | 13.00%
Current vs Prior +5.28% | -5.33%+5.28% | -5.33%
Prior 7-Day Avg 9.34% | 14.46%9.34% | 14.46%
Current vs 7-Day Avg -23.84% | -14.88%-23.84% | -14.88%
Prior 7-Day Eod 6.76% | 13.00%6.76% | 13.00%
Current vs 7-Day Eod +5.28% | -5.33%+5.28% | -5.33%
Sentiment BEARISHBEARISH

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 24.85% | 14.00%
Calls: 22.96% | 10.32%
Puts: 26.75% | 17.69%
Current vs 7-Day Avg +8.57% | +0.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($328.1K) vs puts ($100.0K). Light premium activity with dollar volume down 62% vs prior. Below-average activity with volume down 66% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (605 calls vs 195 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.80Aug 215.206.90$6.0528.1%10.92--
$40.80Aug 214.505.60$5.0521.8%80.8816
$41.80Aug 213.604.60$4.1024.4%170.8710
$42.80Aug 212.804.00$3.4035.3%90.8254
$43.80Aug 212.053.30$2.6846.6%20.7112
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Aug 218.309.70$9.0015.6%400.91415
$50.00Sep 185.206.10$5.6515.9%30.69--
$46.80Aug 211.252.35$1.8061.1%20.6155

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 443, top 174)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 181.151.40$1.2719.7%1740.3026
$45.00Sep 182.803.50$3.1522.2%350.5644
$54.80Aug 210.000.35$0.18194.4%300.07--
$46.80Aug 210.651.10$0.8851.1%250.3933
$41.80Aug 213.604.60$4.1024.4%170.8710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.651.00$0.8342.2%730.19634
$54.80Aug 218.309.70$9.0015.6%400.91415
$45.00Sep 182.152.80$2.4726.3%40.441.2K
$50.00Sep 185.206.10$5.6515.9%30.69--
$46.80Aug 211.252.35$1.8061.1%20.6155

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 40.67, avg 6.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$49.80$54.80Aug 21$0.12$4.88$0.1216%40.67$49.92
$45.00$50.00Sep 18$1.88$3.12$1.8856%1.66$46.88
$47.80$48.80Aug 21$0.14$0.86$0.1428%6.14$47.94
$48.80$49.80Aug 21$0.13$0.87$0.1322%6.69$48.93
$45.80$46.80Aug 21$0.42$0.58$0.4250%1.38$46.22
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.80$44.80Aug 21$0.95$1.05$0.9561%1.11$45.85
$50.00$45.00Sep 18$3.18$1.82$3.1870%0.57$46.82
$45.00$40.00Sep 18$1.64$3.36$1.6444%2.05$43.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.49, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.80$47.80Aug 21$0.31$0.31$0.6961%0.45$47.11
$45.80$46.80Aug 21$0.42$0.42$0.5850%0.72$46.22
$48.80$49.80Aug 21$0.13$0.13$0.8778%0.15$48.93
$47.80$48.80Aug 21$0.14$0.14$0.8672%0.16$47.94
$49.80$54.80Aug 21$0.12$0.12$4.8884%0.02$49.92
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$40.00Sep 18$1.64$1.64$3.3656%0.49$43.36

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 5.87% of stock, avg 9.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.80Aug 21$0.88$1.80$2.68$44.12$49.485.87%
$44.80Aug 21$1.90$0.85$2.75$42.05$47.556.02%
$45.00Sep 18$3.15$2.47$5.62$39.38$50.6212.31%
$50.00Sep 18$1.27$5.65$6.92$43.08$56.9215.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 2.52% of stock, avg 3.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.80$44.80Aug 21$0.30$0.85$1.15$43.65$50.95
$54.80$44.80Aug 21$0.18$0.85$1.03$43.77$55.83
$48.80$44.80Aug 21$0.43$0.85$1.28$43.52$50.08
$47.80$44.80Aug 21$0.57$0.85$1.42$43.38$49.22
$46.80$44.80Aug 21$0.88$0.85$1.73$43.07$48.53
$50.00$40.00Sep 18$1.27$0.83$2.10$37.90$52.10
$50.00$45.00Sep 18$1.27$2.47$3.74$41.26$53.74

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 2.25, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.80$46.80$47.80Aug 21$0.11$0.8922%8.09
$44.80$45.80$46.80Aug 21$0.18$0.8224%4.56
$43.80$44.80$45.80Aug 21$0.18$0.8221%4.56
$46.80$47.80$48.80Aug 21$0.17$0.8317%4.88
$40.80$41.80$42.80Aug 21$0.25$0.756%3.00
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$45.00$50.00Sep 18$1.54$3.4651%2.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.06, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.80$54.801:2Aug 21-$0.06$4.94
$46.80$47.801:2Aug 21-$0.26$0.74
$48.80$49.801:2Aug 21-$0.17$0.83
$45.80$46.801:2Aug 21-$0.46$0.54
$47.80$48.801:2Aug 21-$0.29$0.71
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Sep 18$0.71$4.29
$54.80$46.801:2Aug 21$5.40$2.60
$46.80$44.801:2Aug 21$0.10$1.90
$45.00$40.001:2Sep 18$0.81$4.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.52%, avg 1.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$1.150.309.5%2.52%12.00%17426
$45.80Aug 21$1.100.510.3%2.41%2.69%2--
$46.80Aug 21$0.650.392.5%1.42%3.90%2533
$47.80Aug 21$0.400.284.7%0.88%5.54%1221
$48.80Aug 21$0.250.216.8%0.55%7.40%220

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 $26.50/$29.50) — try a limit near $28.00. Also watch the $36.53 01-15 call last traded $21.30 on 08/04 (now $11.10/$12.80) — try a limit near $11.95; the $45.00 02-19 call last traded $19.40 on 08/05 (now $7.10/$8.40) — try a limit near $7.75. Most tradeable put: the $55.00 09-18 put last traded $5.30 on 08/07 (now $9.10/$10.40) — try a limit near $9.10.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.80Aug 21$1.10$1.50$1.30$9.30 07/28$1.30–$13.80$1.30--
$45.00Sep 18$2.80$3.50$3.15$15.83 08/05$3.15–$14.70$3.1544
$45.00Nov 20$5.40$6.10$5.75$13.28 07/17$5.75–$16.45$5.75--
$45.00Feb 19$7.10$8.40$7.75$19.40 08/05$7.75–$17.90$7.7566
$44.80Aug 21$1.60$2.20$1.90$7.70 08/06$1.90–$14.75$1.90359
$44.80Jan 15$6.40$7.40$6.90$11.40 08/06$6.90–$17.60$6.90--
$44.80Jan 21$11.70$15.10$13.40$22.00 07/29$13.40–$24.15$13.40--
$46.80Aug 21$0.65$1.10$0.88$5.00 08/07$0.88–$13.00$0.8833
$46.80Jan 21$11.40$14.30$12.85$19.51 08/06$12.85–$23.20$12.85--
$44.53Jan 15$5.90$7.60$6.75--$6.75–$6.75—$5.9022
$47.00Nov 20$4.00$5.20$4.60$11.30 07/14$4.60–$15.00$4.60--
$44.00Nov 20$5.80$6.60$6.20$14.20 07/22$6.20–$17.60$6.20--
$43.80Aug 21$2.05$3.30$2.68$8.00 08/07$2.68–$15.75$2.6812
$47.80Aug 21$0.40$0.75$0.57$4.40 08/07$0.57–$12.05$0.5721
$48.00Nov 20$4.10$4.80$4.45--$4.45–$4.75$4.109
$42.80Aug 21$2.80$4.00$3.40--$3.40–$4.55$2.8054
$48.80Aug 21$0.25$0.60$0.43$5.10 08/06$0.43–$11.00$0.4320
$49.00Nov 20$3.90$4.40$4.15$10.50 07/14$4.15–$13.65$4.15--
$42.00Nov 20$6.60$8.50$7.55$15.46 07/31$7.55–$18.65$7.55--
$49.53Jan 15$4.60$5.60$5.10$12.00 07/17$5.10–$14.40$5.10--
$41.80Jan 21$13.00$16.10$14.55$20.30 06/15$14.55–$25.95$14.5512
$41.80Aug 21$3.60$4.60$4.10--$4.10–$5.45$3.6010
$49.80Aug 21$0.05$0.55$0.30$3.10 08/07$0.30–$10.30$0.301.8K
$49.80Jan 15$4.30$5.40$4.85$9.57 08/07$4.85–$14.20$4.85--
$49.80Jan 21$10.00$12.50$11.25$18.00 08/06$11.25–$21.50$11.25107
$50.00Sep 18$1.15$1.40$1.27$4.50 08/07$1.27–$10.90$1.2726
$50.00Nov 20$3.30$4.20$3.75$6.92 08/07$3.75–$13.05$3.75--
$50.00Feb 19$5.20$6.50$5.85$10.51 08/06$5.85–$14.85$5.85--
$41.00Nov 20$7.20$9.10$8.15$16.30 08/04$8.15–$19.55$8.15--
$40.80Aug 21$4.50$5.60$5.05$11.10 08/06$5.05–$18.60$5.0516
$40.00Sep 18$5.90$7.40$6.65$19.70 08/05$6.65–$19.60$6.65--
$40.00Nov 20$7.70$9.80$8.75$15.25 08/06$8.75–$20.30$8.75--
$40.00Feb 19$9.00$11.50$10.25$15.00 08/07$10.25–$21.35$10.25--
$39.80Aug 21$5.20$6.90$6.05$20.95 08/05$6.05–$19.45$6.05--
$39.80Jan 21$13.50$16.80$15.15--$15.15–$16.40$13.5026
$39.53Jan 15$9.00$11.00$10.00$18.80 08/04$10.00–$21.25$10.00--
$38.80Aug 21$6.30$8.20$7.25$20.50 08/05$7.25–$20.45$7.25--
$54.53Jan 15$3.20$3.90$3.55$7.70 08/07$3.55–$11.60$3.55--
$36.80Aug 21$7.60$10.20$8.90$23.55 08/05$8.90–$22.00$8.90--
$36.80Jan 21$15.60$19.00$17.30$26.91 07/07$17.30–$28.40$17.30--
$54.80Aug 21$0.00$0.35$0.18$0.80 08/07$0.13–$6.95$0.18--
$54.80Jan 15$3.10$4.40$3.75$7.00 08/06$3.75–$11.50$3.75--
$36.53Jan 15$11.10$12.80$11.95$21.30 08/04$11.95–$23.80$11.9517
$55.00Sep 18$0.35$0.80$0.57$2.31 08/07$0.57–$7.80$0.5749
$55.00Nov 20$2.20$3.20$2.70$4.90 08/07$2.70–$9.80$2.702.6K
$55.00Feb 19$3.70$5.10$4.40$12.95 08/05$4.40–$12.25$4.40--
$35.80Aug 21$8.60$11.20$9.90$18.25 07/28$9.90–$23.40$9.90--
$34.80Aug 21$9.80$12.20$11.00$19.49 08/06$11.00–$24.30$11.00--
$34.53Jan 15$12.40$14.60$13.50$22.57 08/04$13.50–$25.45$13.50--
$33.80Aug 21$10.90$13.20$12.05$23.12 07/20$12.05–$25.25$12.05--
$32.80Jan 21$18.30$20.80$19.55$35.00 08/05$19.55–$30.85$19.55--
$59.80Aug 21$0.00$0.05$0.03$0.23 08/07$0.03–$4.05$0.031.2K
$59.80Jan 15$2.25$2.95$2.60$4.93 08/07$2.60–$8.80$2.60170
$59.80Jan 21$6.50$10.00$8.25$13.50 08/06$8.25–$17.20$8.2582
$60.00Sep 18$0.10$0.35$0.22$1.00 08/07$0.22–$5.10$0.2285
$60.00Nov 20$1.40$1.75$1.58$3.90 08/07$1.58–$7.80$1.583.9K
$60.00Feb 19$2.45$3.80$3.13$6.52 08/06$3.13–$10.00$3.13--
$30.00Nov 20$15.30$17.80$16.55$23.92 07/14$16.55–$28.95$16.55--
$30.00Sep 18$14.40$16.80$15.60--$15.60–$15.60—$14.402
$29.80Aug 21$14.50$17.20$15.85$25.10 08/06$15.85–$28.90$15.85--
$29.80Jan 21$19.50$23.00$21.25$29.20 07/10$21.25–$33.00$21.25--
$29.53Jan 15$16.20$18.70$17.45$23.00 06/15$17.45–$30.35$17.45--
$27.53Jan 15$17.90$20.50$19.20$26.50 06/24$19.20–$31.75$19.20--
$64.80Aug 21$0.00$0.25$0.13$0.19 08/07$0.10–$2.15$0.13831
$64.80Jan 15$1.50$1.90$1.70$4.05 08/06$1.70–$6.95$1.70--
$64.80Jan 21$5.90$9.10$7.50$13.20 08/06$7.50–$15.70$7.50--
$65.00Sep 18$0.00$0.75$0.38$0.46 08/07$0.23–$3.15$0.38--
$65.00Nov 20$0.70$1.60$1.15$2.50 08/07$1.13–$5.50$1.15--
$65.00Feb 19$1.60$2.90$2.25$9.00 08/05$2.25–$8.10$2.25--
$25.00Nov 20$19.80$22.70$21.25$33.84 08/05$21.25–$33.65$21.25--
$24.80Jan 21$22.80$26.00$24.40$35.50 08/05$24.40–$36.70$24.40--
$24.53Jan 15$20.90$23.30$22.10$31.35 07/09$22.10–$34.50$22.10--
$22.53Jan 15$22.70$25.20$23.95$33.89 07/29$23.95–$36.45$23.95--
$69.80Aug 21$0.00$0.80$0.40$0.30 08/05$0.05–$1.43$0.30275
$69.80Jan 15$0.90$1.50$1.20$4.00 08/04$1.20–$5.45$1.20--
$69.80Jan 21$4.80$8.50$6.65$10.05 07/24$6.65–$13.80$6.65--
$70.00Sep 18$0.00$0.65$0.33$0.30 08/06$0.13–$2.13$0.30--
$70.00Nov 20$0.55$0.80$0.68$3.80 08/05$0.68–$4.30$0.68416
$70.00Feb 19$1.25$2.10$1.68--$1.68–$1.68—$1.2514
$19.80Aug 21$24.70$27.20$25.95$35.00 08/06$25.95–$38.90$25.95--
$19.80Jan 21$26.50$29.50$28.00$33.65 06/16$28.00–$40.25$28.0069
$75.00Aug 21$0.00$0.60$0.30$0.05 08/06$0.08–$0.60$0.05--
$75.00Sep 18$0.00$0.65$0.33$0.95 07/21$0.33–$1.08$0.33--
$75.00Nov 20$0.05$0.75$0.40$1.42 08/07$0.40–$3.00$0.4051
$75.00Jan 15$0.50$1.25$0.88$2.21 08/07$0.88–$4.30$0.88--
$75.00Feb 19$1.00$1.85$1.43$2.50 08/07$1.43–$5.25$1.43--
$75.00Jan 21$5.00$6.00$5.50$8.80 08/07$5.50–$12.15$5.50--
$80.00Aug 21$0.00$0.60$0.30$0.30 07/30$0.08–$0.50$0.30--
$80.00Sep 18$0.00$0.60$0.30$0.75 07/27$0.15–$0.73$0.30--
$80.00Nov 20$0.05$0.75$0.40$2.56 08/05$0.35–$2.28$0.40--
$80.00Jan 15$0.30$0.95$0.63$4.50 08/05$0.63–$3.28$0.63--
$80.00Feb 19$0.45$1.40$0.93$2.94 07/31$0.93–$4.15$0.93--
$80.00Jan 21$3.70$7.00$5.35$10.07 07/07$5.35–$10.75$5.35--
$85.00Nov 20$0.00$0.75$0.38$1.94 08/05$0.33–$1.65$0.38--
$85.00Jan 15$0.15$0.75$0.45$1.95 07/20$0.45–$2.53$0.45--
$85.00Feb 19$0.25$1.15$0.70$1.70 08/07$0.70–$3.33$0.70--
$85.00Jan 21$3.10$5.60$4.35$7.50 08/06$4.35–$9.75$4.35--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.80Aug 21$0.95$1.75$1.35$0.45 08/06$0.20–$1.70$0.95--
$46.00Nov 20$4.70$6.30$5.50$3.10 08/04$2.40–$5.50$4.70--
$45.00Sep 18$2.15$2.80$2.47$1.20 08/07$0.60–$2.47$2.151.2K
$45.00Nov 20$4.50$5.10$4.80$2.72 08/06$2.15–$4.80$4.50--
$45.00Feb 19$5.70$7.10$6.40$4.45 08/06$3.70–$6.40$5.70--
$44.80Aug 21$0.55$1.15$0.85$0.21 08/05$0.25–$1.48$0.55--
$44.80Jan 21$9.00$12.00$10.50$8.50 08/06$7.45–$10.50$9.00--
$46.80Aug 21$1.25$2.35$1.80$0.40 08/05$0.23–$2.22$1.2555
$46.80Jan 21$10.00$13.10$11.55$11.60 06/15$9.25–$11.55$11.55--
$44.53Jan 15$4.90$6.00$5.45$3.97 07/08$2.90–$5.45$4.90--
$47.00Nov 20$5.40$6.20$5.80$3.80 07/22$2.78–$5.80$5.40--
$44.00Nov 20$3.90$5.10$4.50$2.42 08/06$1.95–$4.50$3.9041
$43.80Aug 21$0.45$0.95$0.70$0.28 08/06$0.23–$1.33$0.45--
$47.80Aug 21$1.90$3.60$2.75$0.65 08/07$0.38–$2.75$1.90--
$48.00Nov 20$6.10$7.50$6.80$3.70 07/29$3.03–$6.80$6.1042
$43.00Nov 20$3.10$4.30$3.70$3.20 07/23$1.92–$3.70$3.204
$42.80Aug 21$0.15$0.55$0.35$0.10 08/06$0.20–$1.00$0.15--
$48.80Aug 21$2.55$4.50$3.53$0.70 08/07$0.48–$3.53$2.55--
$49.00Nov 20$6.80$7.50$7.15$4.80 07/08$3.28–$7.15$6.80--
$42.00Nov 20$2.75$4.20$3.48$2.00 08/06$1.83–$3.48$2.75--
$49.53Jan 15$7.60$9.50$8.55$5.70 08/07$4.55–$8.55$7.60--
$41.80Aug 21$0.10$0.40$0.25$0.10 08/05$0.20–$0.95$0.10--
$41.80Jan 21$7.80$10.00$8.90$7.77 07/13$6.85–$8.90$7.80--
$49.80Aug 21$3.50$5.00$4.25$1.30 08/07$0.53–$4.25$3.50--
$49.80Jan 15$7.50$9.90$8.70$6.12 08/07$4.65–$8.70$7.50--
$49.80Jan 21$11.80$15.10$13.45$11.72 07/17$10.40–$13.45$11.80--
$41.53Jan 15$3.30$5.00$4.15$4.30 06/18$2.20–$4.15$4.1558
$50.00Sep 18$5.20$6.10$5.65$2.70 08/07$1.58–$5.65$5.20--
$50.00Nov 20$7.40$8.20$7.80$3.33 08/05$3.65–$7.80$7.40--
$50.00Feb 19$8.60$10.10$9.35$6.86 08/07$5.35–$9.35$8.60--
$41.00Nov 20$2.80$3.30$3.05--$3.05–$3.05—$2.801
$40.80Aug 21$0.05$0.55$0.30$0.06 08/06$0.15–$0.88$0.06--
$40.00Sep 18$0.65$1.00$0.83$0.40 08/07$0.30–$1.18$0.65634
$40.00Nov 20$2.45$2.85$2.65$1.41 08/06$1.30–$2.65$2.45139
$39.80Aug 21$0.05$0.30$0.18$0.05 08/06$0.18–$0.75$0.05--
$39.80Jan 15$2.70$3.70$3.20$2.38 07/31$1.93–$3.20$2.70--
$39.53Jan 15$2.95$4.10$3.53$2.22 08/07$1.85–$3.53$2.95--
$38.80Aug 21$0.00$0.65$0.33$0.53 07/16$0.15–$0.63$0.33--
$37.80Aug 21$0.00$0.65$0.33$0.09 08/05$0.05–$0.65$0.09--
$54.53Jan 15$11.00$13.10$12.05$5.80 08/05$6.70–$12.05$11.00--
$36.80Jan 21$4.80$8.00$6.40$5.50 08/06$4.65–$6.40$5.50--
$54.80Aug 21$8.30$9.70$9.00$3.20 08/07$1.90–$9.00$8.30415
$54.80Jan 15$11.00$13.20$12.10$8.00 08/03$6.90–$12.10$11.00--
$54.80Jan 21$15.00$18.30$16.65$12.30 08/05$12.95–$16.65$15.00--
$55.00Sep 18$9.10$10.40$9.75$5.30 08/07$3.33–$9.75$9.10527
$55.00Nov 20$10.90$12.60$11.75$7.30 08/06$5.90–$11.75$10.90--
$55.00Feb 19$12.00$13.60$12.80$7.80 08/05$7.95–$12.80$12.00--
$35.00Sep 18$0.05$0.40$0.23$0.10 08/06$0.18–$0.63$0.10--
$35.00Nov 20$0.90$1.60$1.25$0.60 08/05$0.68–$1.45$0.90--
$34.80Aug 21$0.00$0.70$0.35$0.06 08/05$0.08–$0.57$0.06--
$34.80Jan 21$4.00$7.10$5.55$3.40 08/05$4.40–$5.75$4.00--
$33.80Aug 21$0.00$0.65$0.33$0.10 07/29$0.03–$0.50$0.10--
$32.80Aug 21$0.00$0.65$0.33$0.10 07/29$0.23–$0.98$0.10--
$32.80Jan 21$3.20$6.30$4.75$3.87 08/04$3.30–$4.75$3.87--
$31.80Aug 21$0.00$0.65$0.33$0.10 07/29$0.05–$0.48$0.10--
$59.80Aug 21$12.90$15.30$14.10$7.34 08/06$4.55–$14.10$12.90--
$31.53Jan 15$0.85$1.60$1.23$1.15 07/31$0.75–$1.33$1.15--
$60.00Sep 18$13.20$15.30$14.25$5.26 08/05$5.95–$14.25$13.20--
$60.00Nov 20$14.70$15.90$15.30$10.40 07/08$8.40–$15.30$14.70--
$30.80Aug 21$0.00$0.65$0.33$0.05 08/07$0.03–$0.57$0.05--
$30.00Nov 20$0.20$0.95$0.57$0.50 07/01$0.35–$0.98$0.50--
$30.00Feb 19$0.90$1.80$1.35$0.90 08/07$0.83–$1.35$0.90--
$29.80Aug 21$0.00$0.65$0.33$0.22 06/22$0.03–$0.50$0.22--
$29.80Jan 21$2.15$5.20$3.68$3.38 07/17$2.60–$3.68$3.38--
$29.53Jan 15$0.55$1.45$1.00$0.65 08/07$0.73–$1.13$0.65--
$27.80Jan 21$1.40$4.60$3.00$3.38 06/10$2.45–$3.10$3.00--
$27.53Jan 15$0.35$1.10$0.73$0.65 07/24$0.48–$0.90$0.65--
$64.80Aug 21$17.90$20.30$19.10$6.20 08/05$8.45–$19.10$17.90--
$64.80Jan 15$18.90$21.30$20.10$14.60 07/20$12.50–$20.10$18.90--
$65.00Sep 18$18.00$20.60$19.30$12.90 08/07$9.35–$19.30$18.00--
$65.00Nov 20$19.30$21.40$20.35$13.70 07/08$11.40–$20.35$19.30--
$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$0.85$3.80$2.32$1.87 08/04$1.78–$2.38$1.87--
$24.53Jan 15$0.30$0.85$0.57$0.62 08/04$0.50–$0.98$0.57--
$22.53Jan 15$0.30$0.75$0.53$0.52 07/23$0.50–$0.83$0.52--
$70.00Sep 18$23.00$25.70$24.35$16.68 08/06$13.10–$24.35$23.00--
$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$33.10$35.80$34.45$25.20 08/06$22.05–$34.45$33.10--
$80.00Jan 15$33.00$35.90$34.45$29.00 06/25$23.80–$34.45$33.00--

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 605
Total Puts 195
Put/Call Ratio 0.32
Net Difference 410

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,324
Total Puts 5,625
Average Put/Call Ratio 1.22
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