Tour v509
YOU
CLEAR SECURE INC A
$43.84 -3.54%
$44.39 (+1.25%)🌙
as of 08/17 07:18 PM
(8/14 19:17) ◀
|
Monday, August 17, 2026 (7:18pm)
January 2026
|
▶ (8/18 19:17)
◀ 8/17 19:18 ▶

Option Volume

Detail
ℹ
Current (08/17) 881
Calls: 553 (63%)
Puts: 328 (37%)
Prior (08/14) 891
Calls: 783 (88%)
Puts: 108 (12%)
Current vs Prior -1.12%
Calls: -29.37% (Calls)
Puts: +203.70% (Puts)
Prior 7-Day Total 11,183
Calls: 6,586 (59%)
Puts: 4,597 (41%)
Prior 7-Day Average 1,597
Calls: 940 (59%)
Puts: 656 (41%)
Current vs Prior 7-Day Avg -44.85%
Calls: -41.22%
Puts: -50.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $188.2K
Calls: $110.3K (59%)
Puts: $77.9K (41%)
Prior (08/14) $216.1K
Calls: $177.6K (82%)
Puts: $38.5K (18%)
Current vs Prior -12.90%
Calls: -37.88%
Puts: +102.25%
Prior 7-Day Total $4.63M
Calls: $2.94M (64%)
Puts: $1.68M (36%)
Prior 7-Day Average $660.9K
Calls: $420.3K (64%)
Puts: $240.6K (36%)
Current vs Prior 7-Day Avg -71.52%
Calls: -73.76%
Puts: -67.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.59
Prior (08/14) 0.14
Current vs Prior +330.02%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg -42.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 15,328
Calls: 12,599 (82%)
Puts: 2,729 (18%)
Prior (08/14) 13,476
Calls: 10,786 (80%)
Puts: 2,690 (20%)
Current vs Prior +13.74%
Prior 7-Day Total 98,644
Calls: 84,559 (86%)
Puts: 14,085 (14%)
Prior 7-Day Average 14,092
Calls: 12,079 (86%)
Puts: 2,012 (14%)
Current vs Prior 7-Day Avg +8.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.82% | 11.13%5.82% | 11.13%
Prior 6.93% | 11.62%6.93% | 11.62%
Current vs Prior -16.07% | -4.18%-16.07% | -4.18%
Prior 7-Day Avg 7.79% | 13.11%7.79% | 13.11%
Current vs 7-Day Avg -25.36% | -15.12%-25.37% | -15.12%
Prior 7-Day Eod 6.93% | 11.62%6.93% | 11.62%
Current vs 7-Day Eod -16.07% | -4.18%-16.07% | -4.18%
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

Bullish P/C ratio of 0.59. P/C ratio rising 330% - increased hedging/bearish positioning. Call-heavy open interest (12,599 calls vs 2,729 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 7.6%, best 7.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.902.05$1.987.6%520.4684
PUTS (0)
No puts meet the criteria

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 0.78, highest 0.94)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.80Aug 214.906.50$5.7028.1%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 215.006.10$5.5519.8%10.94417
$54.80Aug 219.9011.10$10.5011.4%30.90--
$45.80Aug 211.652.35$2.0035.0%10.76--
$44.80Aug 211.001.60$1.3046.2%10.6254
$45.00Sep 182.603.20$2.9020.7%130.541.3K

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 258, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.902.05$1.987.6%520.4684
$50.00Sep 180.150.70$0.43127.9%490.16130
$55.00Sep 180.100.35$0.22113.6%240.0850
$45.80Aug 210.300.45$0.3839.5%130.2439
$44.80Aug 210.501.00$0.7566.7%30.38--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.751.20$0.9845.9%710.24713
$43.80Aug 210.801.65$1.2369.1%140.4858
$45.00Sep 182.603.20$2.9020.7%130.541.3K
$42.80Aug 210.250.60$0.4381.4%50.3128
$40.80Aug 210.050.30$0.18138.9%30.1237

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. 6 found (best R:R 22.81, avg 6.83)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$0.21$4.79$0.2116%22.81$50.21
$44.80$45.80Aug 21$0.37$0.63$0.3738%1.70$45.17
$45.80$47.80Aug 21$0.30$1.70$0.3024%5.67$46.10
$45.00$50.00Sep 18$1.55$3.45$1.5546%2.23$46.55
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$42.80$40.80Aug 21$0.25$1.75$0.2531%7.00$42.55
$45.00$40.00Sep 18$1.92$3.08$1.9254%1.60$43.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 4.00, avg 0.90)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$1.55$1.55$3.4554%0.45$46.55
$45.80$47.80Aug 21$0.30$0.30$1.7076%0.18$46.10
$44.80$45.80Aug 21$0.37$0.37$0.6362%0.59$45.17
$50.00$55.00Sep 18$0.21$0.21$4.7984%0.04$50.21
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.80$42.80Aug 21$0.80$0.80$0.2052%4.00$43.00
$42.80$40.80Aug 21$0.25$0.25$1.7569%0.14$42.55

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. 3 found (cheapest 4.68% of stock, avg 7.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$44.80Aug 21$0.75$1.30$2.05$42.75$46.854.68%
$45.80Aug 21$0.38$2.00$2.38$43.42$48.185.43%
$45.00Sep 18$1.98$2.90$4.88$40.12$49.8811.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.59% of stock, avg 2.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$47.80$40.80Aug 21$0.08$0.18$0.26$40.54$48.06
$54.80$40.80Aug 21$0.30$0.18$0.48$40.32$55.28
$45.80$40.80Aug 21$0.38$0.18$0.56$40.24$46.36
$47.80$42.80Aug 21$0.08$0.43$0.51$42.29$48.31
$45.80$42.80Aug 21$0.38$0.43$0.81$41.99$46.61
$54.80$42.80Aug 21$0.30$0.43$0.73$42.07$55.53
$44.80$40.80Aug 21$0.75$0.18$0.93$39.87$45.73
$44.80$42.80Aug 21$0.75$0.43$1.18$41.62$45.98
$55.00$40.00Sep 18$0.22$0.98$1.20$38.80$56.20
$50.00$40.00Sep 18$0.43$0.98$1.41$38.59$51.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.38, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
41/4346/48Aug 21$0.55$1.4545%0.38$42.25$46.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.73, cheapest $0.63)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$1.34$3.6638%2.73
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$43.80$44.80$45.80Aug 21$0.63$0.3727%0.59

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 $-0.60, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$0.01$4.99
$47.80$54.801:2Aug 21-$0.52$6.48
$38.80$44.801:2Aug 21$4.20$1.80
$45.00$50.001:2Sep 18$1.12$3.88
$45.80$47.801:2Aug 21$0.22$1.78
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.80$49.801:2Aug 21-$0.60$4.40
$45.80$44.801:2Aug 21-$0.60$0.40
$49.80$45.801:2Aug 21$1.55$2.45
$45.00$40.001:2Sep 18$0.94$4.06
$42.80$40.801:2Aug 21$0.07$1.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.33%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$1.900.462.6%4.33%6.98%5284
$50.00Sep 18$0.150.1614.1%0.34%14.39%49130
$55.00Sep 18$0.100.0825.5%0.23%25.68%2450
$44.80Aug 21$0.500.382.2%1.14%3.33%3--
$45.80Aug 21$0.300.244.5%0.68%5.16%1339

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. 176 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 $45.00 09-18 call last traded $15.83 on 08/05 (now $1.90/$2.05) — try a limit near $1.98. Also watch the $19.80 01-21 call last traded $33.65 on 06/16 (now $25.00/$28.00) — try a limit near $26.50; the $41.80 01-21 call last traded $20.30 on 06/15 (now $12.90/$14.60) — try a limit near $13.75. Most tradeable put: the $59.80 08-21 put last traded $7.34 on 08/06 (now $14.30/$16.10) — try a limit near $14.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.80Aug 21$0.95$1.55$1.25$8.00 08/07$1.25–$15.75$1.25--
$44.00Nov 20$4.30$5.50$4.90$14.20 07/22$4.90–$17.60$4.909
$43.00Nov 20$5.10$6.00$5.55--$5.55–$5.55—$5.105
$44.80Aug 21$0.50$1.00$0.75$7.70 08/06$0.75–$14.75$0.75--
$44.80Jan 15$4.70$6.30$5.50$11.40 08/06$5.50–$17.60$5.50--
$44.80Jan 21$10.80$14.00$12.40$22.00 07/29$12.40–$24.15$12.40--
$45.00Sep 18$1.90$2.05$1.98$15.83 08/05$1.98–$14.70$1.9884
$45.00Nov 20$4.20$5.00$4.60$13.28 07/17$4.60–$16.45$4.6011
$45.00Feb 19$6.00$7.80$6.90$19.40 08/05$6.90–$17.90$6.90--
$42.00Nov 20$5.60$7.20$6.40$15.46 07/31$6.40–$18.65$6.40--
$45.80Aug 21$0.30$0.45$0.38$9.30 07/28$0.38–$13.80$0.3839
$41.80Jan 21$12.90$14.60$13.75$20.30 06/15$13.75–$25.95$13.7513
$46.00Nov 20$3.90$4.60$4.25--$4.25–$4.25—$3.9025
$41.00Nov 20$6.20$7.80$7.00$16.30 08/04$7.00–$19.55$7.00--
$46.80Aug 21$0.05$0.30$0.18$5.00 08/07$0.18–$13.00$0.18--
$46.80Jan 21$10.00$13.30$11.65$19.51 08/06$11.65–$23.20$11.65--
$40.80Aug 21$3.00$4.40$3.70$11.10 08/06$3.70–$18.60$3.70--
$47.00Nov 20$3.40$4.30$3.85$11.30 07/14$3.85–$15.00$3.8525
$40.00Sep 18$4.60$6.00$5.30$19.70 08/05$5.30–$19.60$5.30--
$40.00Nov 20$6.30$8.40$7.35$15.25 08/06$7.35–$20.30$7.35--
$40.00Feb 19$8.50$9.90$9.20$15.00 08/07$9.20–$21.35$9.20--
$47.80Aug 21$0.00$0.15$0.08$4.40 08/07$0.08–$12.05$0.0835
$39.80Aug 21$4.00$5.50$4.75$20.95 08/05$4.75–$19.45$4.75--
$48.00Nov 20$3.10$3.80$3.45--$3.45–$4.75$3.1030
$39.53Jan 15$7.30$9.70$8.50$18.80 08/04$8.50–$21.25$8.50--
$48.80Aug 21$0.05$0.15$0.10$5.10 08/06$0.10–$11.00$0.10--
$38.80Aug 21$4.90$6.50$5.70$20.50 08/05$5.70–$20.45$5.70--
$49.00Nov 20$2.90$3.50$3.20$10.50 07/14$3.20–$13.65$3.20--
$49.53Jan 15$3.60$4.40$4.00$12.00 07/17$4.00–$14.40$4.00386
$49.80Aug 21$0.00$0.15$0.08$3.10 08/07$0.08–$10.30$0.08--
$49.80Jan 15$3.00$4.30$3.65$9.57 08/07$3.65–$14.20$3.65--
$49.80Jan 21$8.90$11.40$10.15$18.00 08/06$10.15–$21.50$10.15--
$50.00Sep 18$0.15$0.70$0.43$4.50 08/07$0.43–$10.90$0.43130
$50.00Nov 20$2.55$3.20$2.88$6.92 08/07$2.88–$13.05$2.88162
$50.00Feb 19$4.20$5.80$5.00$10.51 08/06$5.00–$14.85$5.00--
$36.80Aug 21$6.90$8.50$7.70$23.55 08/05$7.70–$22.00$7.70--
$36.80Jan 21$14.50$18.00$16.25$26.91 07/07$16.25–$28.40$16.25--
$36.53Jan 15$9.10$11.70$10.40$21.30 08/04$10.40–$23.80$10.40--
$35.80Aug 21$7.90$9.50$8.70$18.25 07/28$8.70–$23.40$8.70--
$34.80Aug 21$8.90$10.70$9.80$19.49 08/06$9.80–$24.30$9.80--
$34.53Jan 15$10.70$13.10$11.90$22.57 08/04$11.90–$25.45$11.90--
$33.80Aug 21$9.70$11.70$10.70$23.12 07/20$10.70–$25.25$10.70--
$54.53Jan 15$2.30$3.40$2.85$7.70 08/07$2.85–$11.60$2.85152
$54.80Aug 21$0.00$0.60$0.30$0.80 08/07$0.08–$6.95$0.302.1K
$54.80Jan 15$2.35$3.30$2.83$7.00 08/06$2.83–$11.45$2.83--
$32.80Jan 21$16.50$20.00$18.25$35.00 08/05$18.25–$30.85$18.25--
$55.00Sep 18$0.10$0.35$0.22$2.31 08/07$0.22–$7.80$0.2250
$55.00Nov 20$1.35$2.20$1.78$4.90 08/07$1.78–$9.60$1.782.6K
$55.00Feb 19$2.55$4.00$3.28$12.95 08/05$3.28–$12.25$3.2830
$30.00Nov 20$14.30$16.20$15.25$23.92 07/14$15.25–$28.95$15.25--
$29.80Aug 21$13.80$15.70$14.75$25.10 08/06$14.75–$28.90$14.75--
$29.80Jan 21$18.30$21.40$19.85$29.20 07/10$19.85–$33.00$19.85--
$29.53Jan 15$14.60$17.10$15.85$23.00 06/15$15.85–$30.35$15.85--
$59.80Aug 21$0.00$0.05$0.03$0.23 08/07$0.03–$3.95$0.031.2K
$59.80Jan 15$1.30$2.10$1.70$4.93 08/07$1.70–$8.75$1.70--
$59.80Jan 21$7.00$8.60$7.80$13.50 08/06$7.80–$17.20$7.80--
$60.00Sep 18$0.00$0.15$0.08$1.00 08/07$0.08–$4.95$0.0879
$60.00Nov 20$0.85$1.25$1.05$3.90 08/07$1.05–$7.20$1.053.9K
$60.00Feb 19$2.00$3.20$2.60$6.52 08/06$2.60–$10.00$2.60--
$27.53Jan 15$16.30$18.90$17.60$26.50 06/24$17.60–$31.75$17.60--
$25.00Nov 20$18.20$21.10$19.65$33.84 08/05$19.65–$33.65$19.65--
$24.80Jan 21$20.50$24.50$22.50$35.50 08/05$22.50–$36.70$22.50--
$24.53Jan 15$19.00$21.80$20.40$31.35 07/09$20.40–$34.50$20.40--
$64.80Aug 21$0.00$0.20$0.10$0.19 08/07$0.10–$2.15$0.10828
$64.80Jan 15$1.00$1.55$1.27$4.05 08/06$1.27–$6.85$1.27116
$64.80Jan 21$5.70$8.20$6.95$13.20 08/06$6.95–$15.70$6.95--
$65.00Sep 18$0.00$0.15$0.08$0.46 08/07$0.08–$3.08$0.08--
$65.00Nov 20$0.40$0.80$0.60$2.50 08/07$0.60–$5.50$0.6079
$65.00Feb 19$1.10$2.30$1.70$9.00 08/05$1.70–$8.10$1.70--
$22.53Jan 15$21.40$23.70$22.55$33.89 07/29$22.55–$36.45$22.55--
$19.80Aug 21$23.80$25.70$24.75$35.00 08/06$24.75–$38.90$24.75--
$19.80Jan 21$25.00$28.00$26.50$33.65 06/16$26.50–$40.25$26.5079
$69.80Aug 21$0.00$0.60$0.30$0.30 08/05$0.05–$1.15$0.30--
$69.80Jan 15$0.55$1.30$0.93$4.00 08/04$0.93–$5.35$0.93--
$69.80Jan 21$4.70$6.50$5.60$10.05 07/24$5.60–$13.80$5.60--
$70.00Sep 18$0.00$0.65$0.33$0.30 08/06$0.13–$1.88$0.30--
$70.00Nov 20$0.10$0.75$0.43$3.80 08/05$0.43–$4.05$0.43412
$75.00Aug 21$0.00$0.20$0.10$0.05 08/06$0.08–$0.60$0.05--
$75.00Sep 18$0.00$0.60$0.30$0.95 07/21$0.15–$1.08$0.30--
$75.00Nov 20$0.05$0.75$0.40$1.42 08/07$0.35–$2.98$0.40--
$75.00Jan 15$0.25$0.80$0.53$2.21 08/07$0.53–$4.10$0.53--
$75.00Feb 19$0.60$1.20$0.90$2.50 08/07$0.90–$5.25$0.90--
$75.00Jan 21$4.50$5.60$5.05$8.80 08/07$5.05–$12.15$5.05--
$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$0.55$0.30$2.56 08/05$0.28–$2.28$0.30--
$80.00Jan 15$0.20$0.80$0.50$4.50 08/05$0.40–$3.20$0.50--
$80.00Feb 19$0.30$1.00$0.65$2.94 07/31$0.65–$4.15$0.65--
$80.00Jan 21$3.00$5.60$4.30$10.07 07/07$4.30–$10.75$4.30--
$85.00Nov 20$0.00$0.75$0.38$1.94 08/05$0.20–$1.65$0.38--
$85.00Jan 15$0.15$0.50$0.33$1.95 07/20$0.28–$2.45$0.33--
$85.00Feb 19$0.15$0.80$0.48$1.70 08/07$0.48–$3.33$0.48--
$85.00Jan 21$2.50$5.00$3.75$7.50 08/06$3.75–$9.75$3.75--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.80Aug 21$0.80$1.65$1.23$0.28 08/06$0.23–$1.33$0.8058
$44.00Nov 20$4.30$5.10$4.70$2.42 08/06$1.95–$4.70$4.30--
$44.53Jan 15$5.30$6.30$5.80$3.97 07/08$2.90–$5.80$5.30--
$43.00Nov 20$3.90$5.30$4.60$3.20 07/23$1.92–$4.60$3.90--
$44.80Aug 21$1.00$1.60$1.30$0.21 08/05$0.25–$1.48$1.0054
$44.80Jan 21$9.10$12.20$10.65$8.50 08/06$7.45–$10.65$9.10--
$42.80Aug 21$0.25$0.60$0.43$0.10 08/06$0.20–$1.00$0.2528
$45.00Sep 18$2.60$3.20$2.90$1.20 08/07$0.60–$2.90$2.601.3K
$45.00Nov 20$4.90$5.60$5.25$2.72 08/06$2.15–$5.25$4.9058
$45.00Feb 19$5.80$7.20$6.50$4.45 08/06$3.70–$6.50$5.80--
$42.00Nov 20$3.30$4.00$3.65$2.00 08/06$1.83–$3.65$3.30--
$45.80Aug 21$1.65$2.35$2.00$0.45 08/06$0.20–$2.00$1.65--
$41.80Aug 21$0.05$0.30$0.18$0.10 08/05$0.18–$0.95$0.10--
$41.80Jan 21$8.00$10.00$9.00$7.77 07/13$6.85–$9.00$8.00--
$46.00Nov 20$5.40$6.20$5.80$3.10 08/04$2.40–$5.80$5.40--
$41.53Jan 15$3.90$4.70$4.30$4.30 06/18$2.20–$4.30$4.30--
$41.00Nov 20$2.85$3.50$3.18--$3.18–$3.18—$2.852
$46.80Aug 21$2.25$3.40$2.83$0.40 08/05$0.23–$2.83$2.25--
$46.80Jan 21$10.20$13.40$11.80$11.60 06/15$9.25–$11.80$11.60--
$40.80Aug 21$0.05$0.30$0.18$0.06 08/06$0.10–$0.88$0.0637
$47.00Nov 20$5.90$6.80$6.35$3.80 07/22$2.78–$6.35$5.90--
$40.00Sep 18$0.75$1.20$0.98$0.40 08/07$0.30–$1.18$0.75713
$40.00Nov 20$2.45$3.20$2.83$1.41 08/06$1.30–$2.83$2.45--
$40.00Oct 16$1.60$1.75$1.68--$1.68–$1.68—$1.601
$47.80Aug 21$3.20$4.20$3.70$0.65 08/07$0.38–$3.70$3.20--
$39.80Aug 21$0.00$0.30$0.15$0.05 08/06$0.08–$0.75$0.05--
$39.80Jan 15$3.00$4.70$3.85$2.38 07/31$1.93–$3.85$3.00--
$48.00Nov 20$6.60$7.50$7.05$3.70 07/29$3.03–$7.05$6.60--
$39.53Jan 15$3.00$3.80$3.40$2.22 08/07$1.85–$3.53$3.00--
$48.80Aug 21$3.40$5.20$4.30$0.70 08/07$0.48–$4.30$3.40--
$38.80Aug 21$0.00$0.15$0.08$0.53 07/16$0.08–$0.63$0.08--
$49.00Nov 20$7.10$8.20$7.65$4.80 07/08$3.28–$7.65$7.10--
$49.53Jan 15$8.00$9.40$8.70$5.70 08/07$4.55–$8.70$8.00--
$49.80Aug 21$5.00$6.10$5.55$1.30 08/07$0.53–$5.55$5.00417
$49.80Jan 15$8.30$10.40$9.35$6.12 08/07$4.65–$9.35$8.30--
$49.80Jan 21$12.00$15.30$13.65$11.72 07/17$10.40–$13.65$12.00--
$37.80Aug 21$0.00$0.65$0.33$0.09 08/05$0.05–$0.63$0.09--
$50.00Sep 18$5.50$7.60$6.55$2.70 08/07$1.58–$6.55$5.50--
$50.00Nov 20$7.80$8.80$8.30$3.33 08/05$3.65–$8.30$7.8058
$50.00Feb 19$8.80$10.30$9.55$6.86 08/07$5.35–$9.55$8.80--
$36.80Jan 21$5.00$8.30$6.65$5.50 08/06$4.65–$6.65$5.50--
$35.00Sep 18$0.05$0.40$0.23$0.10 08/06$0.18–$0.63$0.10--
$35.00Nov 20$0.90$1.50$1.20$0.60 08/05$0.68–$1.45$0.90--
$34.80Aug 21$0.00$0.65$0.33$0.06 08/05$0.08–$0.57$0.06--
$34.80Jan 21$4.10$7.40$5.75$3.40 08/05$4.40–$5.75$4.10--
$33.80Aug 21$0.00$0.65$0.33$0.10 07/29$0.03–$0.50$0.10--
$54.53Jan 15$11.50$13.20$12.35$5.80 08/05$6.70–$12.35$11.50--
$54.80Aug 21$9.90$11.10$10.50$3.20 08/07$1.90–$10.50$9.90--
$54.80Jan 15$11.70$13.40$12.55$8.00 08/03$6.90–$12.55$11.70--
$54.80Jan 21$15.00$18.90$16.95$12.30 08/05$12.95–$16.95$15.00--
$32.80Aug 21$0.00$0.65$0.33$0.10 07/29$0.33–$0.98$0.10--
$32.80Jan 21$3.30$6.60$4.95$3.87 08/04$3.30–$4.95$3.87--
$55.00Sep 18$9.90$11.60$10.75$5.30 08/07$3.33–$10.75$9.90--
$55.00Nov 20$11.20$12.80$12.00$7.30 08/06$5.90–$12.00$11.20--
$55.00Feb 19$12.30$14.00$13.15$7.80 08/05$7.95–$13.15$12.30--
$31.80Aug 21$0.00$0.65$0.33$0.10 07/29$0.05–$0.48$0.10--
$31.53Jan 15$0.85$1.50$1.18$1.15 07/31$0.75–$1.33$1.15--
$30.80Aug 21$0.00$0.60$0.30$0.05 08/07$0.03–$0.57$0.05--
$30.00Nov 20$0.30$0.65$0.48$0.50 07/01$0.35–$0.98$0.48--
$30.00Feb 19$0.85$1.50$1.18$0.90 08/07$0.83–$1.35$0.90--
$29.80Aug 21$0.00$0.60$0.30$0.22 06/22$0.03–$0.50$0.22--
$29.80Jan 21$2.30$5.40$3.85$3.38 07/17$2.60–$3.85$3.38--
$29.53Jan 15$0.70$1.25$0.98$0.65 08/07$0.73–$1.13$0.70--
$59.80Aug 21$14.30$16.10$15.20$7.34 08/06$4.55–$15.20$14.308
$27.80Jan 21$1.65$4.70$3.18$3.38 06/10$2.45–$3.18$3.18--
$60.00Sep 18$14.40$16.60$15.50$5.26 08/05$5.95–$15.50$14.40--
$60.00Nov 20$15.40$17.10$16.25$10.40 07/08$8.40–$16.25$15.40--
$27.53Jan 15$0.55$0.90$0.73$0.65 07/24$0.48–$0.90$0.65--
$25.00Nov 20$0.05$0.50$0.28$0.42 07/07$0.20–$0.63$0.28--
$24.80Aug 21$0.00$0.05$0.03$0.10 07/13$0.03–$0.43$0.03--
$24.80Jan 21$0.90$3.90$2.40$1.87 08/04$1.78–$2.40$1.87--
$24.53Jan 15$0.30$0.65$0.48$0.62 08/04$0.48–$0.98$0.48--
$64.80Aug 21$19.30$21.10$20.20$6.20 08/05$8.45–$20.20$19.30--
$64.80Jan 15$20.10$22.10$21.10$14.60 07/20$12.50–$21.10$20.10--
$65.00Sep 18$19.50$22.10$20.80$12.90 08/07$9.35–$20.80$19.50--
$65.00Nov 20$20.00$22.30$21.15$13.70 07/08$11.40–$21.15$20.00--
$22.53Jan 15$0.05$0.55$0.30$0.52 07/23$0.30–$0.83$0.30--
$19.80Aug 21$0.00$0.05$0.03$0.05 07/06$0.03–$0.40$0.03--
$19.53Jan 15$0.15$0.45$0.30--$0.30–$0.30—$0.1533
$70.00Sep 18$24.70$27.30$26.00$16.68 08/06$13.10–$26.00$24.70--
$14.53Jan 15$0.00$0.50$0.25$0.25 06/30$0.18–$0.40$0.25--
$80.00Sep 18$34.70$37.30$36.00$25.20 08/06$22.05–$36.00$34.70--
$80.00Jan 15$34.40$37.20$35.80$29.00 06/25$23.80–$35.80$34.40--

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 553
Total Puts 328
Put/Call Ratio 0.59
Net Difference 225

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,586
Total Puts 4,597
Average Put/Call Ratio 1.02
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