Tour v526
YOU
CLEAR SECURE INC A
$44.30 -0.69%
$44.38 (+0.18%)🌙
as of 08/19 07:16 PM
(8/18 19:17) ◀
|
Wednesday, August 19, 2026 (7:16pm)
January 2026
|
▶ (8/20 19:20)
◀ 8/19 19:16 ▶

Option Volume

Detail
ℹ
Current (08/19) 2,111
Calls: 1,902 (90%)
Puts: 209 (10%)
Prior (08/18) 1,546
Calls: 635 (41%)
Puts: 911 (59%)
Current vs Prior +36.55%
Calls: +199.53% (Calls)
Puts: -77.06% (Puts)
Prior 7-Day Total 11,085
Calls: 6,000 (54%)
Puts: 5,085 (46%)
Prior 7-Day Average 1,583
Calls: 857 (54%)
Puts: 726 (46%)
Current vs Prior 7-Day Avg +33.31%
Calls: +121.90%
Puts: -71.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $812.9K
Calls: $762.4K (94%)
Puts: $50.6K (6%)
Prior (08/18) $306.5K
Calls: $116.8K (38%)
Puts: $189.6K (62%)
Current vs Prior +165.26%
Calls: +552.61%
Puts: -73.34%
Prior 7-Day Total $4.09M
Calls: $2.29M (56%)
Puts: $1.80M (44%)
Prior 7-Day Average $584.0K
Calls: $326.7K (56%)
Puts: $257.3K (44%)
Current vs Prior 7-Day Avg +39.20%
Calls: +133.39%
Puts: -80.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.11
Prior (08/18) 1.43
Current vs Prior -92.34%
Prior 7-Day Average 1.19
Current vs Prior 7-Day Avg -90.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 13,820
Calls: 9,584 (69%)
Puts: 4,236 (31%)
Prior (08/18) 8,997
Calls: 5,055 (56%)
Puts: 3,942 (44%)
Current vs Prior +53.61%
Prior 7-Day Total 96,396
Calls: 78,060 (81%)
Puts: 18,336 (19%)
Prior 7-Day Average 13,770
Calls: 11,151 (81%)
Puts: 2,619 (19%)
Current vs Prior 7-Day Avg +0.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.85% | 11.02%4.85% | 11.02%
Prior 4.89% | 10.76%4.89% | 10.76%
Current vs Prior -0.69% | +2.38%-0.69% | +2.38%
Prior 7-Day Avg 6.75% | 12.18%6.75% | 12.18%
Current vs 7-Day Avg -28.09% | -9.54%-28.09% | -9.54%
Prior 7-Day Eod 4.89% | 10.76%4.89% | 10.76%
Current vs 7-Day Eod -0.69% | +2.38%-0.69% | +2.38%
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 94% of dollar volume in calls ($762.4K) vs puts ($50.6K). Massive premium surge with dollar volume up 165% vs prior. Extreme bullish P/C ratio of 0.11 - heavy call buying (1,902 calls vs 209 puts). P/C ratio dropping 92% - sentiment shifting bullish.

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. 9 found (avg delta 0.82, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.80Aug 214.205.40$4.8025.0%1030.97141
$42.80Aug 211.352.65$2.0065.0%500.8251
$43.80Aug 210.801.75$1.2774.8%10.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.80Aug 212.253.20$2.7334.8%11.00--
$47.80Aug 212.903.80$3.3526.9%21.00--
$49.80Aug 215.005.80$5.4014.8%251.00392
$50.00Sep 186.006.70$6.3511.0%250.81576
$44.80Aug 210.601.15$0.8862.5%10.5648

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 310, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.80Aug 214.205.40$4.8025.0%1030.97141
$42.80Aug 211.352.65$2.0065.0%500.8251
$45.00Sep 181.952.25$2.1014.3%260.48121
$50.00Sep 180.350.80$0.5778.9%200.19181
$45.80Aug 210.000.35$0.18194.4%30.2261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.700.90$0.8025.0%320.21797
$49.80Aug 215.005.80$5.4014.8%251.00392
$50.00Sep 186.006.70$6.3511.0%250.81576
$45.00Sep 182.553.00$2.7816.2%150.521.3K
$43.80Aug 210.200.60$0.40100.0%20.3375

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 0.61, avg 2.79)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.80$45.80Aug 21$1.09$0.91$1.0969%0.83$44.89
$45.00$50.00Sep 18$1.53$3.47$1.5348%2.27$46.53
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$47.80$46.80Aug 21$0.62$0.38$0.62100%0.61$47.18
$44.80$43.80Aug 21$0.48$0.52$0.4856%1.08$44.32
$43.80$39.80Aug 21$0.35$3.65$0.3533%10.43$43.45
$45.00$40.00Sep 18$1.98$3.02$1.9852%1.53$43.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.44, avg 0.27)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$1.53$1.53$3.4752%0.44$46.53
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.80$39.80Aug 21$0.35$0.35$3.6567%0.10$43.45

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. 2 found (cheapest 3.77% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.80Aug 21$1.27$0.40$1.67$42.13$45.473.77%
$45.00Sep 18$2.10$2.78$4.88$40.12$49.8811.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.08% of stock, avg 3.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.80$43.80Aug 21$0.08$0.40$0.48$43.32$49.28
$45.80$43.80Aug 21$0.18$0.40$0.58$43.22$46.38
$50.00$40.00Sep 18$0.57$0.80$1.37$38.63$51.37
$45.00$40.00Sep 18$2.10$0.80$2.90$37.10$47.90

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. 1 found (best R:R 2.14, cheapest $1.59)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$45.00$50.00Sep 18$1.59$3.4159%2.14

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 $-1.30, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.80$43.801:2Aug 21-$0.54$0.46
$39.80$42.801:2Aug 21$0.80$2.20
$45.00$50.001:2Sep 18$0.96$4.04
$45.80$48.801:2Aug 21$0.02$2.98
$43.80$45.801:2Aug 21$0.91$1.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.80$47.801:2Aug 21-$1.30$0.70
$39.80$34.801:2Aug 21-$0.15$4.85
$50.00$45.001:2Sep 18$0.79$4.21
$46.80$44.801:2Aug 21$0.97$1.03
$44.80$43.801:2Aug 21$0.08$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.40%, avg 2.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$1.950.481.6%4.40%5.98%26121
$50.00Sep 18$0.350.1912.9%0.79%13.66%20181

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. 181 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 11-20 call last traded $13.28 on 07/17 (now $4.50/$5.00) — try a limit near $4.75. Also watch the $45.00 09-18 call last traded $15.83 on 08/05 (now $1.95/$2.25) — try a limit near $2.10; the $46.80 01-21 call last traded $19.51 on 08/06 (now $10.60/$13.40) — try a limit near $12.00. Most tradeable put: the $50.00 09-18 put last traded $2.70 on 08/07 (now $6.00/$6.70) — try a limit near $6.00.
CALLS (96)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.00Nov 20$4.80$5.50$5.15$14.20 07/22$4.90–$17.60$5.15--
$44.80Aug 21$0.20$1.20$0.70$7.70 08/06$0.70–$14.75$0.70--
$44.80Jan 15$5.40$6.70$6.05$11.40 08/06$5.50–$17.60$6.05--
$44.80Jan 21$11.10$14.10$12.60$22.00 07/29$12.40–$24.15$12.6015
$43.80Aug 21$0.80$1.75$1.27$8.00 08/07$1.18–$15.75$1.27--
$45.00Sep 18$1.95$2.25$2.10$15.83 08/05$1.98–$14.70$2.10121
$45.00Nov 20$4.50$5.00$4.75$13.28 07/17$4.60–$16.45$4.7523
$45.00Feb 19$5.90$7.30$6.60$19.40 08/05$6.55–$17.90$6.60--
$45.00Oct 16$2.90$3.30$3.10--$3.10–$3.10—$2.9018
$45.80Aug 21$0.00$0.35$0.18$9.30 07/28$0.18–$13.80$0.1861
$42.80Aug 21$1.35$2.65$2.00--$2.00–$2.00—$1.3551
$46.00Nov 20$4.10$5.00$4.55--$4.25–$4.55$4.1029
$42.00Nov 20$5.90$6.50$6.20$15.46 07/31$6.20–$18.65$6.20--
$46.80Aug 21$0.00$0.30$0.15$5.00 08/07$0.15–$13.00$0.15--
$46.80Jan 21$10.60$13.40$12.00$19.51 08/06$11.65–$23.20$12.00102
$41.80Jan 21$12.50$15.50$14.00$20.30 06/15$13.75–$25.95$14.00--
$47.00Nov 20$3.70$4.20$3.95$11.30 07/14$3.85–$15.00$3.95--
$41.00Nov 20$6.40$7.70$7.05$16.30 08/04$6.80–$19.55$7.05--
$47.80Aug 21$0.00$0.15$0.08$4.40 08/07$0.08–$12.05$0.08--
$40.80Aug 21$3.20$4.80$4.00$11.10 08/06$3.53–$18.60$4.00--
$40.00Sep 18$4.80$5.70$5.25$19.70 08/05$5.20–$19.60$5.25--
$40.00Nov 20$7.00$8.30$7.65$15.25 08/06$7.35–$20.30$7.65--
$40.00Feb 19$8.50$9.90$9.20$15.00 08/07$9.00–$21.35$9.20--
$48.80Aug 21$0.00$0.15$0.08$5.10 08/06$0.08–$11.00$0.0819
$39.80Aug 21$4.20$5.40$4.80$20.95 08/05$4.35–$19.45$4.80141
$39.80Jan 21$13.50$15.30$14.40--$14.40–$14.40—$13.5044
$49.00Nov 20$3.00$3.50$3.25$10.50 07/14$3.20–$13.65$3.25--
$39.53Jan 15$8.20$9.50$8.85$18.80 08/04$8.50–$21.25$8.85--
$49.53Jan 15$3.70$4.60$4.15$12.00 07/17$3.95–$14.40$4.15--
$49.80Aug 21$0.00$0.15$0.08$3.10 08/07$0.08–$10.30$0.08--
$49.80Jan 15$3.60$4.90$4.25$9.57 08/07$3.65–$14.20$4.25--
$49.80Jan 21$9.20$12.30$10.75$18.00 08/06$10.15–$21.50$10.75--
$38.80Aug 21$5.10$6.60$5.85$20.50 08/05$5.30–$20.45$5.85--
$50.00Sep 18$0.35$0.80$0.57$4.50 08/07$0.43–$10.90$0.57181
$50.00Nov 20$2.60$3.30$2.95$6.92 08/07$2.88–$13.05$2.95--
$50.00Feb 19$4.10$5.40$4.75$10.51 08/06$4.55–$14.85$4.75--
$50.00Oct 16$1.35$1.60$1.48--$1.48–$1.55$1.3576
$36.80Aug 21$7.00$8.60$7.80$23.55 08/05$7.50–$22.00$7.80--
$36.80Jan 21$15.00$18.10$16.55$26.91 07/07$15.90–$28.40$16.55--
$36.53Jan 15$9.90$11.50$10.70$21.30 08/04$10.40–$23.80$10.70--
$35.80Aug 21$8.00$9.60$8.80$18.25 07/28$8.50–$23.40$8.80--
$34.80Aug 21$8.90$10.60$9.75$19.49 08/06$9.50–$24.30$9.75--
$34.53Jan 15$11.40$13.00$12.20$22.57 08/04$11.90–$25.45$12.20--
$54.53Jan 15$2.35$3.10$2.73$7.70 08/07$2.65–$11.60$2.73--
$54.80Aug 21$0.00$0.60$0.30$0.80 08/07$0.03–$6.95$0.30--
$54.80Jan 15$2.20$3.00$2.60$7.00 08/06$2.53–$11.45$2.60--
$33.80Aug 21$10.00$12.00$11.00$23.12 07/20$10.50–$25.25$11.00--
$54.80Jan 21$7.00$9.90$8.45--$8.45–$8.45—$7.0086
$55.00Sep 18$0.15$0.50$0.33$2.31 08/07$0.22–$7.80$0.33--
$55.00Nov 20$1.45$1.90$1.67$4.90 08/07$1.67–$9.60$1.672.6K
$55.00Feb 19$2.60$3.60$3.10$12.95 08/05$3.10–$12.25$3.10--
$32.80Jan 21$16.90$20.30$18.60$35.00 08/05$18.15–$30.85$18.60--
$30.00Nov 20$14.40$16.30$15.35$23.92 07/14$15.10–$28.95$15.35--
$29.80Aug 21$13.80$15.90$14.85$25.10 08/06$14.60–$28.90$14.85--
$29.80Jan 21$18.00$22.00$20.00$29.20 07/10$19.85–$33.00$20.00--
$29.53Jan 15$15.20$17.10$16.15$23.00 06/15$15.85–$30.35$16.15--
$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$2.20$1.75$4.93 08/07$1.70–$8.70$1.75--
$59.80Jan 21$6.90$9.20$8.05$13.50 08/06$7.80–$17.20$8.0573
$60.00Sep 18$0.05$0.35$0.20$1.00 08/07$0.08–$4.95$0.2097
$60.00Nov 20$0.55$1.20$0.88$3.90 08/07$0.88–$7.20$0.883.9K
$60.00Feb 19$1.75$2.55$2.15$6.52 08/06$2.15–$10.00$2.15--
$27.53Jan 15$16.90$18.70$17.80$26.50 06/24$17.60–$31.75$17.80--
$25.00Nov 20$18.90$21.10$20.00$33.84 08/05$19.65–$33.65$20.00--
$24.80Jan 21$21.80$25.10$23.45$35.50 08/05$22.50–$36.70$23.45--
$24.53Jan 15$19.70$21.60$20.65$31.35 07/09$20.40–$34.50$20.65--
$64.80Aug 21$0.00$0.05$0.03$0.19 08/07$0.03–$2.15$0.03728
$64.80Jan 15$1.00$1.45$1.23$4.05 08/06$1.18–$6.85$1.23--
$64.80Jan 21$5.00$8.20$6.60$13.20 08/06$6.60–$15.70$6.60--
$65.00Sep 18$0.00$0.30$0.15$0.46 08/07$0.08–$3.08$0.15--
$65.00Nov 20$0.50$0.75$0.63$2.50 08/07$0.60–$5.50$0.63--
$65.00Feb 19$0.95$2.40$1.67$9.00 08/05$1.63–$8.10$1.672
$22.53Jan 15$21.70$23.50$22.60$33.89 07/29$22.40–$36.45$22.60--
$19.80Aug 21$23.80$26.00$24.90$35.00 08/06$24.50–$38.90$24.90--
$19.80Jan 21$25.00$29.00$27.00$33.65 06/16$26.50–$40.25$27.00--
$69.80Aug 21$0.00$0.60$0.30$0.30 08/05$0.05–$1.05$0.30--
$69.80Jan 15$0.45$1.05$0.75$4.00 08/04$0.73–$5.35$0.75--
$69.80Jan 21$3.90$7.10$5.50$10.05 07/24$5.50–$13.80$5.50--
$70.00Sep 18$0.00$0.60$0.30$0.30 08/06$0.13–$1.85$0.30--
$70.00Nov 20$0.15$0.60$0.38$3.80 08/05$0.33–$4.05$0.38--
$75.00Aug 21$0.00$0.60$0.30$0.05 08/06$0.08–$0.60$0.05--
$75.00Sep 18$0.00$1.20$0.60$0.95 07/21$0.15–$1.08$0.60--
$75.00Nov 20$0.20$0.30$0.25$1.42 08/07$0.25–$2.98$0.2545
$75.00Jan 15$0.30$0.70$0.50$2.21 08/07$0.48–$4.10$0.50--
$75.00Feb 19$0.45$1.20$0.83$2.50 08/07$0.83–$5.25$0.83--
$75.00Jan 21$3.10$6.00$4.55$8.80 08/07$4.55–$12.15$4.55--
$80.00Aug 21$0.00$0.60$0.30$0.30 07/30$0.08–$0.48$0.30--
$80.00Sep 18$0.00$1.15$0.57$0.75 07/27$0.15–$0.73$0.57--
$80.00Nov 20$0.00$0.45$0.23$2.56 08/05$0.23–$2.15$0.23--
$80.00Jan 15$0.25$0.65$0.45$4.50 08/05$0.40–$3.20$0.45--
$80.00Feb 19$0.20$0.85$0.53$2.94 07/31$0.53–$4.15$0.53--
$80.00Jan 21$2.35$5.40$3.88$10.07 07/07$3.88–$10.75$3.88--
$85.00Nov 20$0.00$0.15$0.08$1.94 08/05$0.08–$1.65$0.08--
$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$1.65$4.70$3.18$7.50 08/06$3.18–$9.75$3.18--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$44.53Jan 15$5.00$6.10$5.55$3.97 07/08$2.90–$5.80$5.00--
$44.00Nov 20$4.00$4.90$4.45$2.42 08/06$1.95–$4.70$4.00--
$44.80Aug 21$0.60$1.15$0.88$0.21 08/05$0.25–$1.43$0.6048
$44.80Jan 21$9.20$12.30$10.75$8.50 08/06$7.45–$10.80$9.20--
$43.80Aug 21$0.20$0.60$0.40$0.28 08/06$0.23–$1.33$0.2875
$45.00Sep 18$2.55$3.00$2.78$1.20 08/07$0.60–$2.90$2.551.3K
$45.00Nov 20$4.60$5.40$5.00$2.72 08/06$2.15–$5.25$4.60--
$45.00Feb 19$5.70$7.30$6.50$4.45 08/06$3.70–$6.55$5.70--
$43.00Nov 20$3.60$4.40$4.00$3.20 07/23$1.92–$4.60$3.60--
$45.80Aug 21$1.45$1.80$1.63$0.45 08/06$0.20–$2.00$1.45--
$42.80Aug 21$0.10$0.35$0.22$0.10 08/06$0.20–$1.00$0.10--
$46.00Nov 20$5.30$6.00$5.65$3.10 08/04$2.40–$5.80$5.30--
$42.00Nov 20$3.50$4.40$3.95$2.00 08/06$1.83–$3.95$3.5042
$46.80Aug 21$2.25$3.20$2.73$0.40 08/05$0.23–$2.83$2.25--
$46.80Jan 21$10.80$13.00$11.90$11.60 06/15$9.25–$12.00$11.60--
$41.80Aug 21$0.00$0.15$0.08$0.10 08/05$0.08–$0.95$0.08--
$41.80Jan 21$7.70$10.00$8.85$7.77 07/13$6.85–$9.35$7.77--
$47.00Nov 20$5.80$6.60$6.20$3.80 07/22$2.78–$6.35$5.80--
$41.53Jan 15$3.80$4.60$4.20$4.30 06/18$2.20–$4.30$4.2060
$47.80Aug 21$2.90$3.80$3.35$0.65 08/07$0.38–$3.70$2.90--
$40.80Aug 21$0.00$0.10$0.05$0.06 08/06$0.05–$0.88$0.05--
$48.00Nov 20$6.10$7.30$6.70$3.70 07/29$3.03–$7.05$6.10--
$40.00Sep 18$0.70$0.90$0.80$0.40 08/07$0.30–$1.18$0.70797
$40.00Nov 20$2.25$2.95$2.60$1.41 08/06$1.30–$2.83$2.25159
$40.00Oct 16$1.30$1.65$1.48--$1.43–$1.68$1.30711
$48.80Aug 21$3.00$4.90$3.95$0.70 08/07$0.48–$4.65$3.00--
$39.80Aug 21$0.00$0.10$0.05$0.05 08/06$0.05–$0.75$0.0560
$39.80Jan 15$3.10$3.60$3.35$2.38 07/31$1.93–$3.85$3.10--
$49.00Nov 20$6.80$7.90$7.35$4.80 07/08$3.28–$7.65$6.80--
$39.53Jan 15$3.00$3.70$3.35$2.22 08/07$1.85–$3.53$3.00--
$49.53Jan 15$8.20$9.80$9.00$5.70 08/07$4.55–$9.00$8.20--
$49.80Aug 21$5.00$5.80$5.40$1.30 08/07$0.53–$5.55$5.00392
$49.80Jan 15$8.20$9.40$8.80$6.12 08/07$4.65–$9.35$8.20--
$49.80Jan 21$11.80$15.30$13.55$11.72 07/17$10.40–$13.80$11.80--
$38.80Aug 21$0.00$0.15$0.08$0.53 07/16$0.08–$0.63$0.08--
$50.00Sep 18$6.00$6.70$6.35$2.70 08/07$1.58–$6.55$6.00576
$50.00Nov 20$7.80$8.60$8.20$3.33 08/05$3.65–$8.30$7.80--
$50.00Feb 19$8.70$10.10$9.40$6.86 08/07$5.35–$9.65$8.70--
$50.00Oct 16$6.20$7.50$6.85--$6.85–$6.85—$6.202
$37.80Aug 21$0.00$0.65$0.33$0.09 08/05$0.05–$0.63$0.09--
$36.80Jan 21$4.70$8.30$6.50$5.50 08/06$4.65–$6.80$5.50--
$35.00Sep 18$0.00$0.45$0.23$0.10 08/06$0.18–$0.58$0.10--
$35.00Nov 20$0.95$1.40$1.17$0.60 08/05$0.68–$1.45$0.95--
$35.00Oct 16$0.40$0.65$0.53--$0.53–$0.53—$0.404
$35.00Feb 19$2.05$2.60$2.33--$2.33–$2.33—$2.054
$34.80Aug 21$0.00$0.20$0.10$0.06 08/05$0.08–$0.57$0.06--
$34.80Jan 21$4.20$7.50$5.85$3.40 08/05$4.40–$5.85$4.20--
$54.53Jan 15$11.20$13.20$12.20$5.80 08/05$6.70–$12.35$11.20--
$54.80Aug 21$9.30$10.80$10.05$3.20 08/07$1.90–$10.55$9.30--
$54.80Jan 15$11.60$13.00$12.30$8.00 08/03$6.90–$12.60$11.60--
$54.80Jan 21$15.00$18.60$16.80$12.30 08/05$12.95–$17.15$15.00--
$33.80Aug 21$0.00$0.60$0.30$0.10 07/29$0.03–$0.48$0.10--
$55.00Sep 18$10.00$11.30$10.65$5.30 08/07$3.33–$11.05$10.00--
$55.00Nov 20$11.30$12.60$11.95$7.30 08/06$5.90–$12.10$11.30--
$55.00Feb 19$12.00$14.00$13.00$7.80 08/05$7.95–$13.20$12.00--
$32.80Aug 21$0.00$0.60$0.30$0.10 07/29$0.30–$0.98$0.10--
$32.80Jan 21$3.00$6.70$4.85$3.87 08/04$3.30–$5.55$3.87--
$31.80Aug 21$0.00$0.60$0.30$0.10 07/29$0.05–$0.48$0.10--
$31.53Jan 15$0.80$1.55$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$0.45$0.60$0.53$0.50 07/01$0.35–$0.98$0.508
$30.00Feb 19$0.90$1.45$1.18$0.90 08/07$0.83–$1.35$0.9012
$30.00Oct 16$0.10$0.20$0.15--$0.13–$0.15$0.104
$29.80Aug 21$0.00$0.60$0.30$0.22 06/22$0.03–$0.50$0.22--
$29.80Jan 21$1.50$4.80$3.15$3.38 07/17$2.60–$3.95$3.15--
$29.53Jan 15$0.75$1.10$0.93$0.65 08/07$0.73–$1.13$0.75--
$59.80Aug 21$14.00$16.20$15.10$7.34 08/06$4.55–$15.45$14.00--
$60.00Sep 18$14.80$16.10$15.45$5.26 08/05$5.95–$15.65$14.80--
$60.00Nov 20$15.00$17.00$16.00$10.40 07/08$8.40–$16.40$15.00--
$27.80Jan 21$1.00$4.80$2.90$3.38 06/10$2.45–$3.18$2.90--
$27.53Jan 15$0.45$0.90$0.68$0.65 07/24$0.55–$0.90$0.65--
$25.00Nov 20$0.05$0.25$0.15$0.42 07/07$0.15–$0.63$0.15--
$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$0.25$0.65$0.45$0.62 08/04$0.45–$0.98$0.45--
$64.80Aug 21$19.00$21.20$20.10$6.20 08/05$8.45–$20.45$19.00--
$64.80Jan 15$20.00$21.80$20.90$14.60 07/20$12.50–$21.10$20.00--
$65.00Sep 18$19.10$21.70$20.40$12.90 08/07$9.35–$20.80$19.10--
$65.00Nov 20$19.70$21.60$20.65$13.70 07/08$11.40–$21.15$19.70--
$22.53Jan 15$0.05$0.45$0.25$0.52 07/23$0.25–$0.83$0.25--
$19.80Aug 21$0.00$0.05$0.03$0.05 07/06$0.03–$0.40$0.03--
$70.00Sep 18$24.10$27.40$25.75$16.68 08/06$13.10–$26.00$24.10--
$14.53Jan 15$0.00$0.50$0.25$0.25 06/30$0.18–$0.40$0.25--
$80.00Sep 18$34.10$37.40$35.75$25.20 08/06$22.05–$36.00$34.10--
$80.00Jan 15$34.20$36.50$35.35$29.00 06/25$23.80–$35.80$34.20--

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 1,902
Total Puts 209
Put/Call Ratio 0.11
Net Difference 1,693

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,000
Total Puts 5,085
Average Put/Call Ratio 1.19
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