Tour v509
YOU
CLEAR SECURE INC A
$45.45 -0.48%
$45.54 (+0.20%)🌙
as of 08/14 07:16 PM
(8/13 19:18) ◀
|
Friday, August 14, 2026 (7:17pm)
January 2026
|
▶ (8/17 19:18)
◀ 8/14 19:17 ▶

Option Volume

Detail
ℹ
Current (08/14) 891
Calls: 783 (88%)
Puts: 108 (12%)
Prior (08/13) 800
Calls: 605 (76%)
Puts: 195 (24%)
Current vs Prior +11.38%
Calls: +29.42% (Calls)
Puts: -44.62% (Puts)
Prior 7-Day Total 12,430
Calls: 7,399 (60%)
Puts: 5,031 (40%)
Prior 7-Day Average 1,775
Calls: 1,057 (60%)
Puts: 718 (40%)
Current vs Prior 7-Day Avg -49.82%
Calls: -25.92%
Puts: -84.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $216.1K
Calls: $177.6K (82%)
Puts: $38.5K (18%)
Prior (08/13) $428.1K
Calls: $328.1K (77%)
Puts: $100.0K (23%)
Current vs Prior -49.52%
Calls: -45.89%
Puts: -61.46%
Prior 7-Day Total $5.35M
Calls: $3.56M (67%)
Puts: $1.79M (33%)
Prior 7-Day Average $763.8K
Calls: $508.4K (67%)
Puts: $255.4K (33%)
Current vs Prior 7-Day Avg -71.71%
Calls: -65.08%
Puts: -84.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.14
Prior (08/13) 0.32
Current vs Prior -57.21%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -86.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 13,476
Calls: 10,786 (80%)
Puts: 2,690 (20%)
Prior (08/13) 15,581
Calls: 12,438 (80%)
Puts: 3,143 (20%)
Current vs Prior -13.51%
Prior 7-Day Total 101,009
Calls: 87,301 (86%)
Puts: 13,708 (14%)
Prior 7-Day Average 14,429
Calls: 12,471 (86%)
Puts: 1,958 (14%)
Current vs Prior 7-Day Avg -6.61%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.93% | 11.62%6.93% | 11.62%
Prior 7.12% | 12.31%7.12% | 12.31%
Current vs Prior -2.61% | -5.60%-2.61% | -5.59%
Prior 7-Day Avg 8.23% | 13.56%8.23% | 13.56%
Current vs 7-Day Avg -15.82% | -14.34%-15.82% | -14.34%
Prior 7-Day Eod 7.12% | 12.31%7.12% | 12.31%
Current vs 7-Day Eod -2.61% | -5.60%-2.61% | -5.59%
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 26.98% | 14.04%
Calls: 24.56% | 9.52%
Puts: 29.41% | 18.56%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($177.6K) vs puts ($38.5K). Extreme bullish P/C ratio of 0.14 - heavy call buying (783 calls vs 108 puts). P/C ratio dropping 57% - sentiment shifting bullish. Call-heavy open interest (10,786 calls vs 2,690 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 -- 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 0.74, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.80Aug 2110.6013.10$11.8521.1%10.93--
$44.80Aug 211.352.35$1.8554.1%20.61360
$45.00Sep 182.703.10$2.9013.8%280.5558
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 214.204.70$4.4511.2%80.91425
$46.80Aug 211.002.65$1.8390.2%10.7255
$50.00Sep 185.305.90$5.6010.7%60.71561

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 632, top 487)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 180.951.30$1.1331.0%4870.2865
$45.00Sep 182.703.10$2.9013.8%280.5558
$46.80Aug 210.050.70$0.38171.1%180.2851
$49.80Aug 210.050.20$0.13115.4%80.09--
$45.80Aug 210.851.20$1.0234.3%70.4733
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 182.252.50$2.3810.5%410.451.2K
$40.00Sep 180.600.85$0.7334.2%100.18--
$49.80Aug 214.204.70$4.4511.2%80.91425
$50.00Sep 185.305.90$5.6010.7%60.71561
$41.80Aug 210.100.45$0.28125.0%40.1493

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. 8 found (best R:R 1.82, avg 2.38)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$1.77$3.23$1.7755%1.82$46.77
$50.00$55.00Sep 18$0.75$4.25$0.7528%5.67$50.75
$47.80$48.80Aug 21$0.21$0.79$0.2124%3.76$48.01
$45.80$46.80Aug 21$0.64$0.36$0.6447%0.56$46.44
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.80$43.80Aug 21$1.30$1.70$1.3072%1.31$45.50
$43.80$42.80Aug 21$0.23$0.77$0.2327%3.35$43.57
$50.00$45.00Sep 18$3.22$1.78$3.2271%0.55$46.78
$45.00$40.00Sep 18$1.65$3.35$1.6545%2.03$43.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.49, avg 0.60)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.80$46.80Aug 21$0.64$0.64$0.3653%1.78$46.44
$47.80$48.80Aug 21$0.21$0.21$0.7976%0.27$48.01
$50.00$55.00Sep 18$0.75$0.75$4.2572%0.18$50.75
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$40.00Sep 18$1.65$1.65$3.3555%0.49$43.35
$43.80$42.80Aug 21$0.23$0.23$0.7773%0.30$43.57

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. 3 found (cheapest 4.86% of stock, avg 8.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.80Aug 21$0.38$1.83$2.21$44.59$49.014.86%
$49.80Aug 21$0.13$4.45$4.58$45.22$54.3810.08%
$45.00Sep 18$2.90$2.38$5.28$39.72$50.2811.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.90% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.80$41.80Aug 21$0.13$0.28$0.41$41.39$50.21
$49.80$42.80Aug 21$0.13$0.30$0.43$42.37$50.23
$48.80$41.80Aug 21$0.22$0.28$0.50$41.30$49.30
$48.80$42.80Aug 21$0.22$0.30$0.52$42.28$49.32
$46.80$42.80Aug 21$0.38$0.30$0.68$42.12$47.48
$46.80$41.80Aug 21$0.38$0.28$0.66$41.14$47.46
$47.80$42.80Aug 21$0.43$0.30$0.73$42.07$48.53
$47.80$41.80Aug 21$0.43$0.28$0.71$41.09$48.51
$49.80$43.80Aug 21$0.13$0.53$0.66$43.14$50.46
$48.80$43.80Aug 21$0.22$0.53$0.75$43.05$49.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.79, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
43/4448/49Aug 21$0.44$0.5648%0.79$43.36$48.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 3.90, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$1.02$3.9843%3.90
$44.80$45.80$46.80Aug 21$0.19$0.8132%4.26
$47.80$48.80$49.80Aug 21$0.12$0.8815%7.33
$45.80$46.80$47.80Aug 21$0.69$0.3123%0.45
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$45.00$50.00Sep 18$1.57$3.4353%2.18
$43.80$46.80$49.80Aug 21$1.32$1.6864%1.27
$41.80$42.80$43.80Aug 21$0.21$0.7913%3.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.19, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$44.80$45.801:2Aug 21-$0.19$0.81
$46.80$47.801:2Aug 21-$0.48$0.52
$33.80$44.801:2Aug 21$8.15$2.85
$45.00$50.001:2Sep 18$0.64$4.36
$50.00$55.001:2Sep 18$0.37$4.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$43.80$42.801:2Aug 21-$0.07$0.93
$42.80$41.801:2Aug 21-$0.26$0.74
$50.00$45.001:2Sep 18$0.84$4.16
$49.80$46.801:2Aug 21$0.79$2.21
$46.80$43.801:2Aug 21$0.77$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.09%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$0.950.2810.0%2.09%12.10%48765
$55.00Sep 18$0.250.1221.0%0.55%21.56%4--
$45.80Aug 21$0.850.470.8%1.87%2.64%733
$47.80Aug 21$0.300.245.2%0.66%5.83%332
$48.80Aug 21$0.100.157.4%0.22%7.59%1--

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. 173 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 $44.00 11-20 call last traded $14.20 on 07/22 (now $5.90/$6.20) — try a limit near $6.05. Also watch the $44.80 01-15 call last traded $11.40 on 08/06 (now $6.50/$6.90) — try a limit near $6.70; the $47.00 11-20 call last traded $11.30 on 07/14 (now $4.50/$4.80) — try a limit near $4.65. Most tradeable put: the $47.00 11-20 put last traded $3.80 on 07/22 (now $5.70/$6.10) — try a limit near $5.70.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.80Aug 21$0.85$1.20$1.02$9.30 07/28$1.02–$13.80$1.0233
$45.00Sep 18$2.70$3.10$2.90$15.83 08/05$2.90–$14.70$2.9058
$45.00Nov 20$5.40$5.70$5.55$13.28 07/17$5.55–$16.45$5.55--
$45.00Feb 19$7.00$8.50$7.75$19.40 08/05$7.75–$17.90$7.75--
$44.80Aug 21$1.35$2.35$1.85$7.70 08/06$1.85–$14.75$1.85360
$44.80Jan 15$6.50$6.90$6.70$11.40 08/06$6.70–$17.60$6.7085
$44.80Jan 21$12.00$15.00$13.50$22.00 07/29$13.40–$24.15$13.50--
$44.53Jan 15$6.50$7.20$6.85--$6.75–$6.85$6.5022
$46.80Aug 21$0.05$0.70$0.38$5.00 08/07$0.38–$13.00$0.3851
$46.80Jan 21$11.30$14.00$12.65$19.51 08/06$12.65–$23.20$12.65101
$44.00Nov 20$5.90$6.20$6.05$14.20 07/22$6.05–$17.60$6.053
$47.00Nov 20$4.50$4.80$4.65$11.30 07/14$4.60–$15.00$4.6523
$43.80Aug 21$1.70$3.20$2.45$8.00 08/07$2.45–$15.75$2.45--
$47.80Aug 21$0.30$0.55$0.43$4.40 08/07$0.43–$12.05$0.4332
$48.00Nov 20$4.10$4.40$4.25--$4.25–$4.75$4.1011
$48.80Aug 21$0.10$0.35$0.22$5.10 08/06$0.22–$11.00$0.22--
$42.00Nov 20$6.60$8.20$7.40$15.46 07/31$7.40–$18.65$7.40--
$49.00Nov 20$3.70$4.20$3.95$10.50 07/14$3.95–$13.65$3.953
$41.80Jan 21$13.30$16.30$14.80$20.30 06/15$14.55–$25.95$14.80--
$49.53Jan 15$4.60$5.20$4.90$12.00 07/17$4.90–$14.40$4.90385
$49.80Aug 21$0.05$0.20$0.13$3.10 08/07$0.13–$10.30$0.13--
$49.80Jan 15$4.30$4.90$4.60$9.57 08/07$4.60–$14.20$4.60--
$49.80Jan 21$10.10$13.10$11.60$18.00 08/06$11.25–$21.50$11.60108
$41.00Nov 20$7.10$8.60$7.85$16.30 08/04$7.85–$19.55$7.85--
$50.00Sep 18$0.95$1.30$1.13$4.50 08/07$1.13–$10.90$1.1365
$50.00Nov 20$3.30$3.90$3.60$6.92 08/07$3.60–$13.05$3.60--
$50.00Feb 19$4.80$6.20$5.50$10.51 08/06$5.50–$14.85$5.50--
$40.80Aug 21$4.40$5.40$4.90$11.10 08/06$4.90–$18.60$4.90--
$40.00Sep 18$5.90$6.70$6.30$19.70 08/05$6.30–$19.60$6.30--
$40.00Nov 20$7.80$9.30$8.55$15.25 08/06$8.55–$20.30$8.5554
$40.00Feb 19$9.20$10.90$10.05$15.00 08/07$10.05–$21.35$10.0535
$39.80Aug 21$5.00$6.80$5.90$20.95 08/05$5.90–$19.45$5.90--
$39.53Jan 15$8.70$10.70$9.70$18.80 08/04$9.70–$21.25$9.70--
$38.80Aug 21$6.10$7.50$6.80$20.50 08/05$6.80–$20.45$6.80--
$36.80Aug 21$7.20$9.90$8.55$23.55 08/05$8.55–$22.00$8.55--
$36.80Jan 21$15.70$18.60$17.15$26.91 07/07$17.15–$28.40$17.15--
$36.53Jan 15$10.80$12.80$11.80$21.30 08/04$11.80–$23.80$11.80--
$54.53Jan 15$3.10$4.10$3.60$7.70 08/07$3.55–$11.60$3.60--
$54.80Aug 21$0.00$0.15$0.08$0.80 08/07$0.08–$6.95$0.08--
$54.80Jan 15$3.00$3.60$3.30$7.00 08/06$3.30–$11.50$3.30--
$55.00Sep 18$0.25$0.50$0.38$2.31 08/07$0.38–$7.80$0.38--
$55.00Nov 20$2.00$2.40$2.20$4.90 08/07$2.20–$9.80$2.202.6K
$55.00Feb 19$3.50$4.50$4.00$12.95 08/05$4.00–$12.25$4.0045
$35.80Aug 21$8.80$10.70$9.75$18.25 07/28$9.75–$23.40$9.75--
$34.80Aug 21$9.60$12.10$10.85$19.49 08/06$10.85–$24.30$10.85--
$34.53Jan 15$12.70$13.50$13.10$22.57 08/04$13.10–$25.45$13.10--
$33.80Aug 21$10.60$13.10$11.85$23.12 07/20$11.85–$25.25$11.85--
$32.80Jan 21$17.80$20.80$19.30$35.00 08/05$19.30–$30.85$19.30--
$59.80Aug 21$0.00$0.05$0.03$0.23 08/07$0.03–$4.05$0.031.2K
$59.80Jan 15$2.05$2.55$2.30$4.93 08/07$2.30–$8.80$2.30--
$59.80Jan 21$7.20$10.10$8.65$13.50 08/06$8.25–$17.20$8.65--
$60.00Sep 18$0.05$0.15$0.10$1.00 08/07$0.10–$5.10$0.1079
$60.00Nov 20$1.30$1.60$1.45$3.90 08/07$1.45–$7.80$1.453.9K
$60.00Feb 19$2.40$3.70$3.05$6.52 08/06$3.05–$10.00$3.05--
$30.00Nov 20$14.80$17.70$16.25$23.92 07/14$16.25–$28.95$16.25--
$29.80Aug 21$14.80$17.30$16.05$25.10 08/06$15.85–$28.90$16.05--
$29.80Jan 21$19.60$22.80$21.20$29.20 07/10$21.20–$33.00$21.20--
$29.53Jan 15$16.40$18.40$17.40$23.00 06/15$17.40–$30.35$17.40--
$27.53Jan 15$18.00$20.10$19.05$26.50 06/24$19.05–$31.75$19.05--
$64.80Aug 21$0.00$0.20$0.10$0.19 08/07$0.10–$2.15$0.10829
$64.80Jan 15$1.20$1.75$1.48$4.05 08/06$1.48–$6.95$1.48116
$64.80Jan 21$5.90$9.00$7.45$13.20 08/06$7.45–$15.70$7.45--
$65.00Sep 18$0.00$0.20$0.10$0.46 08/07$0.10–$3.15$0.10--
$65.00Nov 20$0.70$0.95$0.83$2.50 08/07$0.83–$5.50$0.83--
$65.00Feb 19$1.60$3.00$2.30$9.00 08/05$2.25–$8.10$2.30--
$25.00Nov 20$19.20$22.50$20.85$33.84 08/05$20.85–$33.65$20.85--
$24.80Jan 21$22.80$25.80$24.30$35.50 08/05$24.30–$36.70$24.30--
$24.53Jan 15$20.50$23.10$21.80$31.35 07/09$21.80–$34.50$21.80--
$22.53Jan 15$22.40$24.90$23.65$33.89 07/29$23.65–$36.45$23.65--
$69.80Aug 21$0.00$0.60$0.30$0.30 08/05$0.05–$1.43$0.30--
$69.80Jan 15$0.75$1.25$1.00$4.00 08/04$1.00–$5.45$1.00--
$69.80Jan 21$4.60$7.00$5.80$10.05 07/24$5.80–$13.80$5.80--
$70.00Sep 18$0.00$0.65$0.33$0.30 08/06$0.13–$2.13$0.30--
$70.00Nov 20$0.30$0.65$0.48$3.80 08/05$0.48–$4.30$0.48413
$70.00Feb 19$1.05$1.60$1.33--$1.33–$1.68$1.0517
$19.80Aug 21$24.40$27.10$25.75$35.00 08/06$25.75–$38.90$25.75--
$19.80Jan 21$25.50$30.00$27.75$33.65 06/16$27.75–$40.25$27.7569
$75.00Aug 21$0.00$0.60$0.30$0.05 08/06$0.08–$0.60$0.05--
$75.00Sep 18$0.00$0.30$0.15$0.95 07/21$0.15–$1.08$0.15--
$75.00Nov 20$0.25$0.45$0.35$1.42 08/07$0.35–$2.98$0.35--
$75.00Jan 15$0.45$0.75$0.60$2.21 08/07$0.60–$4.30$0.60--
$75.00Feb 19$0.70$1.20$0.95$2.50 08/07$0.95–$5.25$0.9529
$75.00Jan 21$4.80$6.80$5.80$8.80 08/07$5.50–$12.15$5.80--
$80.00Aug 21$0.00$0.60$0.30$0.30 07/30$0.08–$0.48$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$0.50$0.28$2.56 08/05$0.28–$2.28$0.28--
$80.00Jan 15$0.25$0.55$0.40$4.50 08/05$0.40–$3.28$0.40--
$80.00Feb 19$0.50$1.15$0.83$2.94 07/31$0.83–$4.15$0.83--
$80.00Jan 21$3.40$6.20$4.80$10.07 07/07$4.80–$10.75$4.8064
$85.00Nov 20$0.00$0.40$0.20$1.94 08/05$0.20–$1.65$0.20--
$85.00Jan 15$0.15$0.40$0.28$1.95 07/20$0.28–$2.53$0.28--
$85.00Feb 19$0.10$0.85$0.48$1.70 08/07$0.48–$3.33$0.48--
$85.00Jan 21$3.10$4.60$3.85$7.50 08/06$3.85–$9.75$3.85--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$45.80Aug 21$1.15$1.45$1.30$0.45 08/06$0.20–$1.70$1.15--
$45.00Sep 18$2.25$2.50$2.38$1.20 08/07$0.60–$2.47$2.251.2K
$45.00Nov 20$4.60$5.00$4.80$2.72 08/06$2.15–$4.80$4.60--
$45.00Feb 19$5.90$7.00$6.45$4.45 08/06$3.70–$6.45$5.9018
$46.00Nov 20$5.00$5.50$5.25$3.10 08/04$2.40–$5.50$5.0037
$44.80Aug 21$0.70$0.95$0.83$0.21 08/05$0.25–$1.48$0.70--
$44.80Jan 21$8.90$12.00$10.45$8.50 08/06$7.45–$10.50$8.90--
$44.53Jan 15$5.20$5.60$5.40$3.97 07/08$2.90–$5.45$5.20--
$46.80Aug 21$1.00$2.65$1.83$0.40 08/05$0.23–$2.22$1.0055
$46.80Jan 21$9.50$13.10$11.30$11.60 06/15$9.25–$11.55$11.3021
$44.00Nov 20$4.10$4.50$4.30$2.42 08/06$1.95–$4.50$4.10--
$47.00Nov 20$5.70$6.10$5.90$3.80 07/22$2.78–$5.90$5.70110
$43.80Aug 21$0.45$0.60$0.53$0.28 08/06$0.23–$1.33$0.45--
$47.80Aug 21$2.00$3.70$2.85$0.65 08/07$0.38–$2.85$2.00--
$43.00Nov 20$3.60$3.90$3.75$3.20 07/23$1.92–$3.75$3.60--
$48.00Nov 20$6.30$6.60$6.45$3.70 07/29$3.03–$6.80$6.30--
$42.80Aug 21$0.20$0.40$0.30$0.10 08/06$0.20–$1.00$0.20--
$48.80Aug 21$2.80$4.50$3.65$0.70 08/07$0.48–$3.65$2.80--
$42.00Nov 20$3.20$3.60$3.40$2.00 08/06$1.83–$3.48$3.20--
$49.00Nov 20$6.60$7.40$7.00$4.80 07/08$3.28–$7.15$6.60--
$41.80Aug 21$0.10$0.45$0.28$0.10 08/05$0.20–$0.95$0.1093
$41.80Jan 21$8.00$10.00$9.00$7.77 07/13$6.85–$9.00$8.00--
$41.53Jan 15$3.90$4.20$4.05$4.30 06/18$2.20–$4.15$4.05--
$49.53Jan 15$8.00$8.70$8.35$5.70 08/07$4.55–$8.55$8.00--
$49.80Aug 21$4.20$4.70$4.45$1.30 08/07$0.53–$4.45$4.20425
$49.80Jan 15$7.70$8.70$8.20$6.12 08/07$4.65–$8.70$7.70--
$49.80Jan 21$11.80$14.90$13.35$11.72 07/17$10.40–$13.45$11.80--
$50.00Sep 18$5.30$5.90$5.60$2.70 08/07$1.58–$5.65$5.30561
$50.00Nov 20$7.60$8.00$7.80$3.33 08/05$3.65–$7.80$7.60--
$50.00Feb 19$8.50$10.20$9.35$6.86 08/07$5.35–$9.35$8.50--
$40.80Aug 21$0.00$0.20$0.10$0.06 08/06$0.10–$0.88$0.06--
$40.00Sep 18$0.60$0.85$0.73$0.40 08/07$0.30–$1.18$0.60--
$40.00Nov 20$2.00$2.80$2.40$1.41 08/06$1.30–$2.65$2.00141
$39.80Aug 21$0.00$0.15$0.08$0.05 08/06$0.08–$0.75$0.05--
$39.80Jan 15$3.20$3.60$3.40$2.38 07/31$1.93–$3.40$3.20--
$39.53Jan 15$3.10$3.40$3.25$2.22 08/07$1.85–$3.53$3.10--
$38.80Aug 21$0.00$0.30$0.15$0.53 07/16$0.15–$0.63$0.15--
$37.80Aug 21$0.00$0.30$0.15$0.09 08/05$0.05–$0.65$0.09--
$36.80Jan 21$4.80$8.30$6.55$5.50 08/06$4.65–$6.55$5.50--
$54.53Jan 15$10.70$12.90$11.80$5.80 08/05$6.70–$12.05$10.70--
$54.80Aug 21$8.60$10.30$9.45$3.20 08/07$1.90–$9.45$8.60--
$54.80Jan 15$11.10$13.00$12.05$8.00 08/03$6.90–$12.10$11.10--
$54.80Jan 21$15.00$18.40$16.70$12.30 08/05$12.95–$16.70$15.00--
$55.00Sep 18$9.00$10.70$9.85$5.30 08/07$3.33–$9.85$9.00--
$55.00Nov 20$11.00$11.90$11.45$7.30 08/06$5.90–$11.75$11.00--
$55.00Feb 19$11.60$13.80$12.70$7.80 08/05$7.95–$12.80$11.60--
$35.00Sep 18$0.10$0.35$0.22$0.10 08/06$0.18–$0.63$0.10--
$35.00Nov 20$1.05$1.40$1.23$0.60 08/05$0.68–$1.45$1.05--
$34.80Aug 21$0.00$0.65$0.33$0.06 08/05$0.08–$0.57$0.06--
$34.80Jan 21$4.00$7.20$5.60$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$6.40$4.80$3.87 08/04$3.30–$4.80$3.87--
$31.80Aug 21$0.00$0.65$0.33$0.10 07/29$0.05–$0.48$0.10--
$31.53Jan 15$0.95$1.65$1.30$1.15 07/31$0.75–$1.33$1.15--
$59.80Aug 21$12.90$14.70$13.80$7.34 08/06$4.55–$14.10$12.90--
$60.00Sep 18$13.50$15.60$14.55$5.26 08/05$5.95–$14.55$13.50--
$60.00Nov 20$14.30$16.60$15.45$10.40 07/08$8.40–$15.45$14.30--
$30.80Aug 21$0.00$0.65$0.33$0.05 08/07$0.03–$0.57$0.05--
$30.00Nov 20$0.40$0.65$0.53$0.50 07/01$0.35–$0.98$0.50--
$30.00Feb 19$0.95$1.50$1.23$0.90 08/07$0.83–$1.35$0.95--
$29.80Aug 21$0.00$0.60$0.30$0.22 06/22$0.03–$0.50$0.22--
$29.80Jan 21$2.20$5.30$3.75$3.38 07/17$2.60–$3.75$3.38--
$29.53Jan 15$0.75$1.15$0.95$0.65 08/07$0.73–$1.13$0.75--
$27.80Jan 21$1.60$4.60$3.10$3.38 06/10$2.45–$3.10$3.10--
$27.53Jan 15$0.35$0.95$0.65$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$19.30$21.10$20.20$14.60 07/20$12.50–$20.20$19.30--
$65.00Sep 18$18.10$21.10$19.60$12.90 08/07$9.35–$19.60$18.10--
$65.00Nov 20$18.70$21.00$19.85$13.70 07/08$11.40–$20.35$18.70--
$25.00Nov 20$0.10$0.30$0.20$0.42 07/07$0.20–$0.65$0.20--
$24.80Aug 21$0.00$0.05$0.03$0.10 07/13$0.03–$0.43$0.03--
$24.80Jan 21$0.85$3.90$2.38$1.87 08/04$1.78–$2.38$1.87--
$24.53Jan 15$0.25$0.70$0.48$0.62 08/04$0.48–$0.98$0.48--
$22.53Jan 15$0.30$0.65$0.48$0.52 07/23$0.48–$0.83$0.48--
$70.00Sep 18$23.20$25.90$24.55$16.68 08/06$13.10–$24.55$23.20--
$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–$0.40$0.25--
$80.00Sep 18$33.10$35.90$34.50$25.20 08/06$22.05–$34.50$33.10--
$80.00Jan 15$33.20$35.70$34.45$29.00 06/25$23.80–$34.45$33.20--

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 783
Total Puts 108
Put/Call Ratio 0.14
Net Difference 675

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,399
Total Puts 5,031
Average Put/Call Ratio 1.05
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