Tour v509
YOU
CLEAR SECURE INC A
$44.61 +1.76%
$44.01 (-1.34%)🌙
as of 08/18 07:17 PM
(8/17 19:18) ◀
|
Tuesday, August 18, 2026 (7:17pm)
January 2026
|
▶ (8/19 19:16)
◀ 8/18 19:17 ▶

Option Volume

Detail
ℹ
Current (08/18) 1,546
Calls: 635 (41%)
Puts: 911 (59%)
Prior (08/17) 881
Calls: 553 (63%)
Puts: 328 (37%)
Current vs Prior +75.48%
Calls: +14.83% (Calls)
Puts: +177.74% (Puts)
Prior 7-Day Total 10,618
Calls: 6,303 (59%)
Puts: 4,315 (41%)
Prior 7-Day Average 1,516
Calls: 900 (59%)
Puts: 616 (41%)
Current vs Prior 7-Day Avg +1.92%
Calls: -29.48%
Puts: +47.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $306.5K
Calls: $116.8K (38%)
Puts: $189.6K (62%)
Prior (08/17) $188.2K
Calls: $110.3K (59%)
Puts: $77.9K (41%)
Current vs Prior +62.83%
Calls: +5.92%
Puts: +143.38%
Prior 7-Day Total $4.20M
Calls: $2.57M (61%)
Puts: $1.64M (39%)
Prior 7-Day Average $600.4K
Calls: $366.8K (61%)
Puts: $233.7K (39%)
Current vs Prior 7-Day Avg -48.96%
Calls: -68.15%
Puts: -18.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.43
Prior (08/17) 0.59
Current vs Prior +141.88%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +42.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 8,997
Calls: 5,055 (56%)
Puts: 3,942 (44%)
Prior (08/17) 15,328
Calls: 12,599 (82%)
Puts: 2,729 (18%)
Current vs Prior -41.30%
Prior 7-Day Total 101,017
Calls: 85,684 (85%)
Puts: 15,333 (15%)
Prior 7-Day Average 14,431
Calls: 12,240 (85%)
Puts: 2,190 (15%)
Current vs Prior 7-Day Avg -37.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.89% | 10.76%4.89% | 10.76%
Prior 5.82% | 11.13%5.82% | 11.13%
Current vs Prior -15.99% | -3.34%-15.99% | -3.34%
Prior 7-Day Avg 7.30% | 12.56%7.30% | 12.56%
Current vs 7-Day Avg -33.09% | -14.34%-33.09% | -14.34%
Prior 7-Day Eod 5.82% | 11.13%5.82% | 11.13%
Current vs 7-Day Eod -15.99% | -3.34%-15.99% | -3.34%
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

Moderately bearish flow with 62% put dollar volume ($189.6K). Elevated premium activity with dollar volume up 63% vs prior. Above-average activity with volume up 75% vs prior. Bearish P/C ratio of 1.43 indicates protective 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. 8 found (avg delta 0.76, highest 0.98)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.80Aug 212.954.10$3.5332.6%10.94--
$43.80Aug 210.801.55$1.1863.6%30.6612
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Aug 2110.0011.10$10.5510.4%80.98--
$49.80Aug 215.006.00$5.5018.2%440.90415
$46.80Aug 212.103.20$2.6541.5%100.81--
$50.00Sep 185.907.00$6.4517.1%400.78561
$44.80Aug 210.851.15$1.0030.0%120.5554

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 286, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 180.650.85$0.7526.7%390.22168
$45.80Aug 210.250.60$0.4381.4%190.30--
$45.00Sep 182.052.35$2.2013.6%170.49117
$43.80Aug 210.801.55$1.1863.6%30.6612
$40.80Aug 212.954.10$3.5332.6%10.94--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 215.006.00$5.5018.2%440.90415
$50.00Sep 185.907.00$6.4517.1%400.78561
$40.00Sep 180.700.90$0.8025.0%380.21778
$43.80Aug 210.250.70$0.4893.7%160.3569
$40.80Aug 210.000.20$0.10200.0%120.08--

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. 7 found (best R:R 1.67, avg 3.43)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.80$45.80Aug 21$0.75$1.25$0.7566%1.67$44.55
$45.00$50.00Sep 18$1.45$3.55$1.4549%2.45$46.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.80$42.80Aug 21$0.18$0.82$0.1835%4.56$43.62
$42.80$41.80Aug 21$0.17$0.83$0.1722%4.88$42.63
$44.80$43.80Aug 21$0.52$0.48$0.5255%0.92$44.28
$40.00$35.00Sep 18$0.57$4.43$0.5721%7.77$39.43
$45.00$40.00Sep 18$1.80$3.20$1.8051%1.78$43.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.13, avg 0.24)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$1.45$1.45$3.5551%0.41$46.45
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.57$0.57$4.4379%0.13$39.43
$42.80$41.80Aug 21$0.17$0.17$0.8378%0.20$42.63
$43.80$42.80Aug 21$0.18$0.18$0.8265%0.22$43.62

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 3.72% of stock, avg 7.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.80Aug 21$1.18$0.48$1.66$42.14$45.463.72%
$40.80Aug 21$3.53$0.10$3.63$37.17$44.438.14%
$45.00Sep 18$2.20$2.60$4.80$40.20$49.8010.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.19% of stock, avg 3.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$45.80$40.80Aug 21$0.43$0.10$0.53$40.27$46.33
$45.80$41.80Aug 21$0.43$0.13$0.56$41.24$46.36
$45.80$42.80Aug 21$0.43$0.30$0.73$42.07$46.53
$45.80$43.80Aug 21$0.43$0.48$0.91$42.89$46.71
$50.00$35.00Sep 18$0.75$0.23$0.98$34.02$50.98
$50.00$40.00Sep 18$0.75$0.80$1.55$38.45$51.55
$45.00$40.00Sep 18$2.20$0.80$3.00$37.00$48.00
$45.00$35.00Sep 18$2.20$0.23$2.43$32.57$47.43

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. 4 found (best R:R 3.07, cheapest $0.14)

CALLS (0)
No calls found
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$40.00$45.00Sep 18$1.23$3.7744%3.07
$40.00$45.00$50.00Sep 18$2.05$2.9557%1.44
$40.80$41.80$42.80Aug 21$0.14$0.8614%6.14
$42.80$43.80$44.80Aug 21$0.34$0.6633%1.94

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 $-0.45, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$40.80$43.801:2Aug 21$1.17$1.83
$45.00$50.001:2Sep 18$0.70$4.30
$43.80$45.801:2Aug 21$0.32$1.68
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.80$49.801:2Aug 21-$0.45$4.55
$43.80$42.801:2Aug 21-$0.12$0.88
$41.80$40.801:2Aug 21-$0.07$0.93
$49.80$46.801:2Aug 21$0.20$2.80
$50.00$45.001:2Sep 18$1.25$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.60%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$2.050.490.9%4.60%5.47%17117
$50.00Sep 18$0.650.2212.1%1.46%13.54%39168
$45.80Aug 21$0.250.302.7%0.56%3.23%19--

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. 179 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 $42.00 11-20 call last traded $15.46 on 07/31 (now $5.80/$6.60) — try a limit near $6.20. Also watch the $45.00 09-18 call last traded $15.83 on 08/05 (now $2.05/$2.35) — try a limit near $2.20; the $45.00 11-20 call last traded $13.28 on 07/17 (now $4.40/$5.10) — try a limit near $4.75. Most tradeable put: the $48.00 11-20 put last traded $3.70 on 07/29 (now $6.40/$7.20) — try a limit near $6.40.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.80Aug 21$0.40$1.00$0.70$7.70 08/06$0.70–$14.75$0.70--
$44.80Jan 15$5.30$6.50$5.90$11.40 08/06$5.50–$17.60$5.90--
$44.80Jan 21$11.10$14.20$12.65$22.00 07/29$12.40–$24.15$12.65--
$45.00Sep 18$2.05$2.35$2.20$15.83 08/05$1.98–$14.70$2.20117
$45.00Nov 20$4.40$5.10$4.75$13.28 07/17$4.60–$16.45$4.7519
$45.00Feb 19$5.80$7.30$6.55$19.40 08/05$6.55–$17.90$6.55--
$44.00Nov 20$4.80$5.70$5.25$14.20 07/22$4.90–$17.60$5.2522
$43.80Aug 21$0.80$1.55$1.18$8.00 08/07$1.18–$15.75$1.1812
$45.80Aug 21$0.25$0.60$0.43$9.30 07/28$0.38–$13.80$0.43--
$46.00Nov 20$4.00$4.70$4.35--$4.25–$4.35$4.0028
$43.00Nov 20$5.10$6.30$5.70--$5.55–$5.70$5.1037
$46.80Aug 21$0.05$0.45$0.25$5.00 08/07$0.18–$13.00$0.25--
$46.80Jan 21$10.30$13.40$11.85$19.51 08/06$11.65–$23.20$11.85--
$47.00Nov 20$3.60$4.30$3.95$11.30 07/14$3.85–$15.00$3.9527
$42.00Nov 20$5.80$6.60$6.20$15.46 07/31$6.20–$18.65$6.202
$41.80Jan 21$12.30$15.40$13.85$20.30 06/15$13.75–$25.95$13.85--
$47.80Aug 21$0.05$0.45$0.25$4.40 08/07$0.08–$12.05$0.25--
$48.00Nov 20$3.30$3.90$3.60--$3.45–$4.75$3.3038
$41.00Nov 20$6.10$7.50$6.80$16.30 08/04$6.80–$19.55$6.80--
$40.80Aug 21$2.95$4.10$3.53$11.10 08/06$3.53–$18.60$3.53--
$48.80Aug 21$0.00$0.20$0.10$5.10 08/06$0.10–$11.00$0.10--
$49.00Nov 20$2.90$3.60$3.25$10.50 07/14$3.20–$13.65$3.2513
$40.00Sep 18$4.60$5.80$5.20$19.70 08/05$5.20–$19.60$5.20--
$40.00Nov 20$6.80$8.10$7.45$15.25 08/06$7.35–$20.30$7.45--
$40.00Feb 19$8.30$9.70$9.00$15.00 08/07$9.00–$21.35$9.00--
$39.80Aug 21$3.50$5.20$4.35$20.95 08/05$4.35–$19.45$4.35--
$49.53Jan 15$3.50$4.40$3.95$12.00 07/17$3.95–$14.40$3.95--
$39.53Jan 15$8.00$9.20$8.60$18.80 08/04$8.50–$21.25$8.60--
$49.80Aug 21$0.00$0.35$0.18$3.10 08/07$0.08–$10.30$0.18--
$49.80Jan 15$3.30$4.50$3.90$9.57 08/07$3.65–$14.20$3.90--
$49.80Jan 21$9.00$12.50$10.75$18.00 08/06$10.15–$21.50$10.75--
$50.00Sep 18$0.65$0.85$0.75$4.50 08/07$0.43–$10.90$0.75168
$50.00Nov 20$2.70$3.30$3.00$6.92 08/07$2.88–$13.05$3.00163
$50.00Feb 19$4.00$5.10$4.55$10.51 08/06$4.55–$14.85$4.55--
$50.00Oct 16$1.35$1.75$1.55--$1.55–$1.55—$1.351
$38.80Aug 21$4.40$6.20$5.30$20.50 08/05$5.30–$20.45$5.30--
$36.80Aug 21$6.70$8.30$7.50$23.55 08/05$7.50–$22.00$7.50--
$36.80Jan 21$14.40$17.40$15.90$26.91 07/07$15.90–$28.40$15.90--
$36.53Jan 15$9.80$11.20$10.50$21.30 08/04$10.40–$23.80$10.50--
$35.80Aug 21$7.70$9.30$8.50$18.25 07/28$8.50–$23.40$8.50--
$34.80Aug 21$8.70$10.30$9.50$19.49 08/06$9.50–$24.30$9.50--
$54.53Jan 15$2.10$3.20$2.65$7.70 08/07$2.65–$11.60$2.65--
$34.53Jan 15$10.90$13.00$11.95$22.57 08/04$11.90–$25.45$11.95--
$54.80Aug 21$0.00$0.05$0.03$0.80 08/07$0.03–$6.95$0.03--
$54.80Jan 15$2.05$3.00$2.53$7.00 08/06$2.53–$11.45$2.53--
$55.00Sep 18$0.05$0.65$0.35$2.31 08/07$0.22–$7.80$0.35--
$55.00Nov 20$1.50$2.00$1.75$4.90 08/07$1.75–$9.60$1.75--
$55.00Feb 19$2.80$3.70$3.25$12.95 08/05$3.25–$12.25$3.2530
$33.80Aug 21$9.70$11.30$10.50$23.12 07/20$10.50–$25.25$10.50--
$32.80Jan 21$16.50$19.80$18.15$35.00 08/05$18.15–$30.85$18.15--
$30.00Nov 20$14.00$16.20$15.10$23.92 07/14$15.10–$28.95$15.10--
$29.80Aug 21$13.40$15.80$14.60$25.10 08/06$14.60–$28.90$14.60--
$29.80Jan 21$18.20$21.50$19.85$29.20 07/10$19.85–$33.00$19.85--
$29.53Jan 15$15.00$17.00$16.00$23.00 06/15$15.85–$30.35$16.00--
$59.80Aug 21$0.00$0.05$0.03$0.23 08/07$0.03–$3.95$0.03--
$59.80Jan 15$1.40$2.05$1.73$4.93 08/07$1.70–$8.70$1.73--
$59.80Jan 21$6.30$9.50$7.90$13.50 08/06$7.80–$17.20$7.90--
$60.00Sep 18$0.05$0.20$0.13$1.00 08/07$0.08–$4.95$0.1381
$60.00Nov 20$0.80$1.30$1.05$3.90 08/07$1.05–$7.20$1.053.9K
$60.00Feb 19$1.95$2.65$2.30$6.52 08/06$2.30–$10.00$2.3012
$27.53Jan 15$16.80$18.80$17.80$26.50 06/24$17.60–$31.75$17.80--
$25.00Nov 20$18.40$21.00$19.70$33.84 08/05$19.65–$33.65$19.70--
$24.80Jan 21$21.30$24.60$22.95$35.50 08/05$22.50–$36.70$22.95--
$24.53Jan 15$19.50$21.50$20.50$31.35 07/09$20.40–$34.50$20.50--
$64.80Aug 21$0.00$0.05$0.03$0.19 08/07$0.03–$2.15$0.03--
$64.80Jan 15$0.90$1.45$1.18$4.05 08/06$1.18–$6.85$1.18--
$64.80Jan 21$5.20$8.30$6.75$13.20 08/06$6.75–$15.70$6.75--
$65.00Sep 18$0.00$0.65$0.33$0.46 08/07$0.08–$3.08$0.33--
$65.00Nov 20$0.30$1.00$0.65$2.50 08/07$0.60–$5.50$0.65--
$65.00Feb 19$1.25$2.00$1.63$9.00 08/05$1.63–$8.10$1.63--
$22.53Jan 15$21.30$23.50$22.40$33.89 07/29$22.40–$36.45$22.40--
$19.80Aug 21$23.30$25.70$24.50$35.00 08/06$24.50–$38.90$24.50--
$19.80Jan 21$24.50$28.50$26.50$33.65 06/16$26.50–$40.25$26.50--
$69.80Aug 21$0.00$0.60$0.30$0.30 08/05$0.05–$1.05$0.30--
$69.80Jan 15$0.40$1.05$0.73$4.00 08/04$0.73–$5.35$0.73--
$69.80Jan 21$4.20$8.00$6.10$10.05 07/24$5.60–$13.80$6.10--
$70.00Sep 18$0.00$0.60$0.30$0.30 08/06$0.13–$1.85$0.30--
$70.00Nov 20$0.05$0.60$0.33$3.80 08/05$0.33–$4.05$0.33411
$70.00Feb 19$0.80$1.65$1.23--$1.23–$1.23—$0.8017
$75.00Aug 21$0.00$0.60$0.30$0.05 08/06$0.08–$0.60$0.05--
$75.00Sep 18$0.00$0.60$0.30$0.95 07/21$0.15–$1.08$0.30--
$75.00Nov 20$0.15$0.70$0.43$1.42 08/07$0.35–$2.98$0.43--
$75.00Jan 15$0.15$0.80$0.48$2.21 08/07$0.48–$4.10$0.48--
$75.00Feb 19$0.45$1.20$0.83$2.50 08/07$0.83–$5.25$0.83--
$75.00Jan 21$4.10$5.60$4.85$8.80 08/07$4.85–$12.15$4.85--
$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$0.75$0.40$2.56 08/05$0.28–$2.15$0.40--
$80.00Jan 15$0.10$0.75$0.43$4.50 08/05$0.40–$3.20$0.43--
$80.00Feb 19$0.20$0.95$0.57$2.94 07/31$0.57–$4.15$0.57--
$80.00Jan 21$2.70$5.40$4.05$10.07 07/07$4.05–$10.75$4.05--
$85.00Nov 20$0.00$0.75$0.38$1.94 08/05$0.20–$1.65$0.38--
$85.00Jan 15$0.05$0.75$0.40$1.95 07/20$0.28–$2.45$0.40--
$85.00Feb 19$0.10$0.75$0.43$1.70 08/07$0.43–$3.33$0.43--
$85.00Jan 21$2.05$4.80$3.43$7.50 08/06$3.43–$9.75$3.43--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.53Jan 15$5.40$6.10$5.75$3.97 07/08$2.90–$5.80$5.40--
$44.80Aug 21$0.85$1.15$1.00$0.21 08/05$0.25–$1.48$0.8554
$44.80Jan 21$9.30$12.30$10.80$8.50 08/06$7.45–$10.80$9.30--
$45.00Sep 18$2.40$2.80$2.60$1.20 08/07$0.60–$2.90$2.401.3K
$45.00Nov 20$4.70$5.30$5.00$2.72 08/06$2.15–$5.25$4.70--
$45.00Feb 19$5.90$7.20$6.55$4.45 08/06$3.70–$6.55$5.90--
$44.00Nov 20$4.20$4.90$4.55$2.42 08/06$1.95–$4.70$4.20--
$43.80Aug 21$0.25$0.70$0.48$0.28 08/06$0.23–$1.33$0.2869
$45.80Aug 21$1.35$2.40$1.88$0.45 08/06$0.20–$2.00$1.35--
$46.00Nov 20$5.30$5.80$5.55$3.10 08/04$2.40–$5.80$5.30--
$43.00Nov 20$3.70$4.20$3.95$3.20 07/23$1.92–$4.60$3.70--
$42.80Aug 21$0.20$0.40$0.30$0.10 08/06$0.20–$1.00$0.2028
$46.80Aug 21$2.10$3.20$2.65$0.40 08/05$0.23–$2.83$2.10--
$46.80Jan 21$10.50$13.50$12.00$11.60 06/15$9.25–$12.00$11.60--
$47.00Nov 20$5.80$6.50$6.15$3.80 07/22$2.78–$6.35$5.80--
$42.00Nov 20$3.20$3.80$3.50$2.00 08/06$1.83–$3.65$3.2025
$41.80Aug 21$0.00$0.25$0.13$0.10 08/05$0.13–$0.95$0.10--
$41.80Jan 21$8.70$10.00$9.35$7.77 07/13$6.85–$9.35$8.702
$41.53Jan 15$3.70$4.50$4.10$4.30 06/18$2.20–$4.30$4.10--
$47.80Aug 21$3.00$4.20$3.60$0.65 08/07$0.38–$3.70$3.00--
$48.00Nov 20$6.40$7.20$6.80$3.70 07/29$3.03–$7.05$6.4042
$40.80Aug 21$0.00$0.20$0.10$0.06 08/06$0.10–$0.88$0.06--
$48.80Aug 21$3.90$5.40$4.65$0.70 08/07$0.48–$4.65$3.90--
$49.00Nov 20$7.10$7.80$7.45$4.80 07/08$3.28–$7.65$7.10--
$40.00Sep 18$0.70$0.90$0.80$0.40 08/07$0.30–$1.18$0.70778
$40.00Nov 20$2.40$2.95$2.68$1.41 08/06$1.30–$2.83$2.40143
$40.00Oct 16$1.30$1.55$1.43--$1.43–$1.68$1.30156
$39.80Aug 21$0.00$0.25$0.13$0.05 08/06$0.08–$0.75$0.05--
$39.80Jan 15$3.00$3.80$3.40$2.38 07/31$1.93–$3.85$3.00--
$49.53Jan 15$8.10$9.00$8.55$5.70 08/07$4.55–$8.70$8.10--
$39.53Jan 15$3.00$3.60$3.30$2.22 08/07$1.85–$3.53$3.00--
$49.80Aug 21$5.00$6.00$5.50$1.30 08/07$0.53–$5.55$5.00415
$49.80Jan 15$8.20$9.30$8.75$6.12 08/07$4.65–$9.35$8.20--
$49.80Jan 21$12.30$15.30$13.80$11.72 07/17$10.40–$13.80$12.30--
$50.00Sep 18$5.90$7.00$6.45$2.70 08/07$1.58–$6.55$5.90561
$50.00Nov 20$7.80$8.40$8.10$3.33 08/05$3.65–$8.30$7.80--
$50.00Feb 19$8.90$10.40$9.65$6.86 08/07$5.35–$9.65$8.90--
$38.80Aug 21$0.00$0.15$0.08$0.53 07/16$0.08–$0.63$0.08--
$37.80Aug 21$0.00$0.30$0.15$0.09 08/05$0.05–$0.63$0.09--
$36.80Jan 21$5.30$8.30$6.80$5.50 08/06$4.65–$6.80$5.50--
$35.00Sep 18$0.05$0.40$0.23$0.10 08/06$0.18–$0.58$0.1028
$35.00Nov 20$1.00$1.40$1.20$0.60 08/05$0.68–$1.45$1.00--
$34.80Aug 21$0.00$0.30$0.15$0.06 08/05$0.08–$0.57$0.06--
$34.80Jan 21$4.10$7.50$5.80$3.40 08/05$4.40–$5.80$4.1067
$54.53Jan 15$11.40$13.20$12.30$5.80 08/05$6.70–$12.35$11.40--
$54.80Aug 21$10.00$11.10$10.55$3.20 08/07$1.90–$10.55$10.00--
$54.80Jan 15$11.80$13.40$12.60$8.00 08/03$6.90–$12.60$11.80--
$54.80Jan 21$15.70$18.60$17.15$12.30 08/05$12.95–$17.15$15.70--
$55.00Sep 18$10.10$12.00$11.05$5.30 08/07$3.33–$11.05$10.10--
$55.00Nov 20$11.10$13.10$12.10$7.30 08/06$5.90–$12.10$11.10--
$55.00Feb 19$12.20$14.20$13.20$7.80 08/05$7.95–$13.20$12.20--
$33.80Aug 21$0.00$0.60$0.30$0.10 07/29$0.03–$0.48$0.10--
$32.80Aug 21$0.00$0.60$0.30$0.10 07/29$0.30–$0.98$0.10--
$32.80Jan 21$4.40$6.70$5.55$3.87 08/04$3.30–$5.55$4.40--
$31.80Aug 21$0.00$0.60$0.30$0.10 07/29$0.05–$0.48$0.10--
$31.53Jan 15$0.95$1.50$1.23$1.15 07/31$0.75–$1.33$1.1552
$30.80Aug 21$0.00$0.60$0.30$0.05 08/07$0.03–$0.57$0.05--
$30.00Nov 20$0.35$0.75$0.55$0.50 07/01$0.35–$0.98$0.504
$30.00Feb 19$0.95$1.40$1.17$0.90 08/07$0.83–$1.35$0.9510
$30.00Oct 16$0.05$0.20$0.13--$0.13–$0.13—$0.052
$29.80Aug 21$0.00$0.60$0.30$0.22 06/22$0.03–$0.50$0.22--
$29.80Jan 21$2.40$5.50$3.95$3.38 07/17$2.60–$3.95$3.38--
$29.53Jan 15$0.70$1.10$0.90$0.65 08/07$0.73–$1.13$0.70--
$59.80Aug 21$14.30$16.60$15.45$7.34 08/06$4.55–$15.45$14.30--
$60.00Sep 18$14.70$16.60$15.65$5.26 08/05$5.95–$15.65$14.70--
$60.00Nov 20$15.30$17.50$16.40$10.40 07/08$8.40–$16.40$15.30--
$27.80Jan 21$2.15$4.00$3.08$3.38 06/10$2.45–$3.18$3.08141
$27.53Jan 15$0.50$0.80$0.65$0.65 07/24$0.55–$0.90$0.65--
$25.00Nov 20$0.05$0.30$0.18$0.42 07/07$0.18–$0.63$0.18--
$24.80Aug 21$0.00$0.05$0.03$0.10 07/13$0.03–$0.43$0.03--
$24.80Jan 21$1.45$3.10$2.28$1.87 08/04$1.78–$2.40$1.8715
$24.53Jan 15$0.25$0.65$0.45$0.62 08/04$0.45–$0.98$0.4539
$64.80Aug 21$19.30$21.60$20.45$6.20 08/05$8.45–$20.45$19.30--
$64.80Jan 15$20.00$22.00$21.00$14.60 07/20$12.50–$21.10$20.00--
$65.00Sep 18$19.40$21.90$20.65$12.90 08/07$9.35–$20.80$19.40--
$65.00Nov 20$19.90$22.10$21.00$13.70 07/08$11.40–$21.15$19.90--
$22.53Jan 15$0.20$0.55$0.38$0.52 07/23$0.30–$0.83$0.38--
$19.80Aug 21$0.00$0.05$0.03$0.05 07/06$0.03–$0.40$0.03--
$19.53Jan 15$0.15$0.40$0.28--$0.28–$0.30$0.1537
$70.00Sep 18$24.20$26.90$25.55$16.68 08/06$13.10–$26.00$24.20--
$17.53Jan 15$0.05$0.40$0.23--$0.23–$0.23—$0.054
$14.53Jan 15$0.00$0.50$0.25$0.25 06/30$0.18–$0.40$0.25--
$80.00Sep 18$34.10$36.80$35.45$25.20 08/06$22.05–$36.00$34.10--
$80.00Jan 15$34.30$37.20$35.75$29.00 06/25$23.80–$35.80$34.30--

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 635
Total Puts 911
Put/Call Ratio 1.43
Net Difference -276

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,303
Total Puts 4,315
Average Put/Call Ratio 1.00
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