Tour v526
YOU
CLEAR SECURE INC A
$42.90 -3.16%
$43.00 (+0.23%)🌙
as of 08/20 07:20 PM
(8/19 19:16) ◀
|
Thursday, August 20, 2026 (7:20pm)
January 2026
|
▶ (8/21 19:22)
◀ 8/20 19:20 ▶

Option Volume

Detail
ℹ
Current (08/20) 3,881
Calls: 3,066 (79%)
Puts: 815 (21%)
Prior (08/19) 2,111
Calls: 1,902 (90%)
Puts: 209 (10%)
Current vs Prior +83.85%
Calls: +61.20% (Calls)
Puts: +289.95% (Puts)
Prior 7-Day Total 12,336
Calls: 7,198 (58%)
Puts: 5,138 (42%)
Prior 7-Day Average 1,762
Calls: 1,028 (58%)
Puts: 734 (42%)
Current vs Prior 7-Day Avg +120.23%
Calls: +198.17%
Puts: +11.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $1.60M
Calls: $1.01M (63%)
Puts: $590.8K (37%)
Prior (08/19) $812.9K
Calls: $762.4K (94%)
Puts: $50.6K (6%)
Current vs Prior +96.89%
Calls: +32.45%
Puts: +1068.52%
Prior 7-Day Total $4.40M
Calls: $2.57M (58%)
Puts: $1.83M (42%)
Prior 7-Day Average $628.1K
Calls: $367.1K (58%)
Puts: $261.1K (42%)
Current vs Prior 7-Day Avg +154.82%
Calls: +175.10%
Puts: +126.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.27
Prior (08/19) 0.11
Current vs Prior +141.91%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg -77.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 5,893
Calls: 4,818 (82%)
Puts: 1,075 (18%)
Prior (08/19) 13,820
Calls: 9,584 (69%)
Puts: 4,236 (31%)
Current vs Prior -57.36%
Prior 7-Day Total 98,190
Calls: 76,944 (78%)
Puts: 21,246 (22%)
Prior 7-Day Average 14,027
Calls: 10,992 (78%)
Puts: 3,035 (22%)
Current vs Prior 7-Day Avg -57.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.62% | 11.65%4.62% | 11.65%
Prior 4.85% | 11.02%4.85% | 11.02%
Current vs Prior -4.90% | +5.80%-4.90% | +5.80%
Prior 7-Day Avg 6.30% | 11.85%6.30% | 11.85%
Current vs 7-Day Avg -26.72% | -1.61%-26.72% | -1.61%
Prior 7-Day Eod 4.85% | 11.02%4.85% | 11.02%
Current vs 7-Day Eod -4.90% | +5.80%-4.90% | +5.80%
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 bullish flow with 63% call dollar volume ($1.01M). Elevated premium activity with dollar volume up 97% vs prior. Dollar volume significantly above 7-day average (155% higher). Above-average activity with volume up 84% vs prior.

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. 9 found (avg delta 0.90, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 187.708.80$8.2513.3%200.92--
$40.00Sep 183.604.30$3.9517.7%20.7210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.80Aug 210.651.50$1.0878.7%81.0075
$49.80Aug 215.607.30$6.4526.4%161.00--
$54.80Aug 2110.6012.30$11.4514.8%3371.00--
$47.80Aug 213.605.50$4.5541.8%1100.95--
$55.00Sep 1810.8012.60$11.7015.4%50.94--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.6K, top 767)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.80Aug 210.150.30$0.2268.2%7670.3315
$45.80Aug 210.000.10$0.05200.0%240.0762
$50.00Sep 180.400.55$0.4831.3%230.16184
$45.00Sep 181.201.70$1.4534.5%210.38130
$35.00Sep 187.708.80$8.2513.3%200.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Aug 2110.6012.30$11.4514.8%3371.00--
$48.80Aug 214.606.30$5.4531.2%1920.93--
$47.80Aug 213.605.50$4.5541.8%1100.95--
$35.00Sep 180.100.35$0.22113.6%800.0729
$49.80Aug 215.607.30$6.4526.4%161.00--

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 1.00, avg 6.01)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.00$45.00Sep 18$2.50$2.50$2.5072%1.00$42.50
$45.00$50.00Sep 18$0.97$4.03$0.9738%4.15$45.97
$43.80$45.80Aug 21$0.17$1.83$0.1733%10.76$43.97
$50.00$55.00Sep 18$0.33$4.67$0.3316%14.15$50.33
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$40.00Sep 18$2.50$2.50$2.5062%1.00$42.50
$40.00$35.00Sep 18$0.83$4.17$0.8328%5.02$39.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.20, avg 0.15)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$0.33$0.33$4.6784%0.07$50.33
$43.80$45.80Aug 21$0.17$0.17$1.8367%0.09$43.97
$45.00$50.00Sep 18$0.97$0.97$4.0362%0.24$45.97
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.83$0.83$4.1772%0.20$39.17

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 3.03% of stock, avg 8.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.80Aug 21$0.22$1.08$1.30$42.50$45.103.03%
$40.00Sep 18$3.95$1.05$5.00$35.00$45.0011.66%
$45.00Sep 18$1.45$3.55$5.00$40.00$50.0011.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.86% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$35.00Sep 18$0.15$0.22$0.37$34.63$55.37
$50.00$35.00Sep 18$0.48$0.22$0.70$34.30$50.70
$55.00$40.00Sep 18$0.15$1.05$1.20$38.80$56.20
$50.00$40.00Sep 18$0.48$1.05$1.53$38.47$51.53
$45.00$35.00Sep 18$1.45$0.22$1.67$33.33$46.67
$45.00$40.00Sep 18$1.45$1.05$2.50$37.50$47.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.30, avg credit $1.16)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
35/4050/55Sep 18$1.16$3.8456%0.30$38.84$51.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 2.27, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$45.00$50.00Sep 18$1.53$3.4756%2.27
$45.00$50.00$55.00Sep 18$0.64$4.3632%6.81
$35.00$40.00$45.00Sep 18$1.80$3.2054%1.78
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$40.00$45.00Sep 18$1.67$3.3354%1.99
$47.80$48.80$49.80Aug 21$0.10$0.905%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.45, 1 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$40.001:2Sep 18$0.35$4.65
$40.00$45.001:2Sep 18$1.05$3.95
$45.00$50.001:2Sep 18$0.49$4.51
$50.00$55.001:2Sep 18$0.18$4.82
$43.80$45.801:2Aug 21$0.12$1.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.80$49.801:2Aug 21-$1.45$3.55
$55.00$45.001:2Sep 18$4.60$5.40
$47.80$43.801:2Aug 21$2.39$1.61
$45.00$40.001:2Sep 18$1.45$3.55
$40.00$35.001:2Sep 18$0.61$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.80%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$1.200.384.9%2.80%7.69%21130
$50.00Sep 18$0.400.1616.6%0.93%17.48%23184
$43.80Aug 21$0.150.332.1%0.35%2.45%76715

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 $24.80 01-21 call last traded $35.50 on 08/05 (now $20.80/$22.90) — try a limit near $21.85. Also watch the $45.00 11-20 call last traded $13.28 on 07/17 (now $3.80/$4.30) — try a limit near $4.05; the $42.00 11-20 call last traded $15.46 on 07/31 (now $5.00/$5.80) — try a limit near $5.40. Most tradeable put: the $40.00 11-20 put last traded $1.41 on 08/06 (now $3.00/$3.50) — try a limit near $3.00.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.80Aug 21$0.15$0.30$0.22$8.00 08/07$0.22–$15.75$0.2215
$42.00Nov 20$5.00$5.80$5.40$15.46 07/31$5.40–$18.65$5.4021
$44.00Nov 20$4.20$4.90$4.55$14.20 07/22$4.55–$17.60$4.55--
$41.80Jan 21$11.30$13.40$12.35$20.30 06/15$12.35–$25.95$12.3514
$44.80Aug 21$0.00$0.20$0.10$7.70 08/06$0.10–$14.75$0.10--
$44.80Jan 15$4.70$6.00$5.35$11.40 08/06$5.35–$17.60$5.35--
$44.80Jan 21$9.90$13.30$11.60$22.00 07/29$11.60–$24.15$11.60--
$41.00Nov 20$5.50$6.70$6.10$16.30 08/04$6.10–$19.55$6.10--
$45.00Sep 18$1.20$1.70$1.45$15.83 08/05$1.45–$14.70$1.45130
$45.00Nov 20$3.80$4.30$4.05$13.28 07/17$4.05–$16.45$4.051.1K
$45.00Feb 19$5.10$6.70$5.90$19.40 08/05$5.90–$17.90$5.90--
$45.00Oct 16$2.10$3.00$2.55--$2.55–$3.10$2.1026
$40.80Aug 21$1.90$3.20$2.55$11.10 08/06$2.55–$18.60$2.55--
$45.80Aug 21$0.00$0.10$0.05$9.30 07/28$0.05–$13.80$0.0562
$40.00Sep 18$3.60$4.30$3.95$19.70 08/05$3.95–$19.60$3.9510
$40.00Nov 20$6.00$7.30$6.65$15.25 08/06$6.65–$20.30$6.6597
$40.00Feb 19$7.50$9.00$8.25$15.00 08/07$8.25–$21.35$8.25--
$39.80Aug 21$2.55$4.40$3.48$20.95 08/05$3.48–$19.45$3.48--
$39.80Jan 21$12.90$14.40$13.65--$13.65–$14.40$12.9054
$39.53Jan 15$6.80$8.60$7.70$18.80 08/04$7.70–$21.25$7.70--
$46.80Aug 21$0.00$0.10$0.05$5.00 08/07$0.05–$13.00$0.05--
$46.80Jan 21$10.20$12.50$11.35$19.51 08/06$11.35–$23.20$11.35--
$47.00Nov 20$3.00$3.70$3.35$11.30 07/14$3.35–$15.00$3.3535
$38.80Aug 21$3.50$5.50$4.50$20.50 08/05$4.50–$20.45$4.50--
$47.80Aug 21$0.00$0.50$0.25$4.40 08/07$0.08–$12.05$0.25--
$48.80Aug 21$0.00$0.60$0.30$5.10 08/06$0.08–$11.00$0.30--
$49.00Nov 20$2.05$3.40$2.72$10.50 07/14$2.72–$13.65$2.72--
$36.80Aug 21$5.60$7.50$6.55$23.55 08/05$6.55–$22.00$6.55--
$36.80Jan 21$13.40$16.90$15.15$26.91 07/07$15.15–$28.40$15.15--
$36.53Jan 15$8.70$10.50$9.60$21.30 08/04$9.60–$23.80$9.60--
$49.53Jan 15$3.10$4.00$3.55$12.00 07/17$3.55–$14.40$3.55--
$49.80Aug 21$0.00$0.05$0.03$3.10 08/07$0.03–$10.30$0.03--
$49.80Jan 15$2.70$4.00$3.35$9.57 08/07$3.35–$14.20$3.35--
$49.80Jan 21$9.20$11.40$10.30$18.00 08/06$10.15–$21.50$10.30--
$50.00Sep 18$0.40$0.55$0.48$4.50 08/07$0.43–$10.90$0.48184
$50.00Nov 20$2.20$2.85$2.53$6.92 08/07$2.53–$13.05$2.53--
$50.00Feb 19$3.70$4.90$4.30$10.51 08/06$4.30–$14.85$4.30--
$35.80Aug 21$6.60$8.40$7.50$18.25 07/28$7.50–$23.40$7.50--
$34.80Aug 21$7.60$9.40$8.50$19.49 08/06$8.50–$24.30$8.50--
$34.53Jan 15$9.80$11.90$10.85$22.57 08/04$10.85–$25.45$10.85--
$33.80Aug 21$8.80$10.40$9.60$23.12 07/20$9.60–$25.25$9.60--
$32.80Jan 21$16.00$18.70$17.35$35.00 08/05$17.35–$30.85$17.35--
$54.53Jan 15$1.85$2.50$2.17$7.70 08/07$2.17–$11.60$2.17--
$54.80Aug 21$0.00$0.05$0.03$0.80 08/07$0.03–$6.95$0.03--
$54.80Jan 15$2.00$2.35$2.17$7.00 08/06$2.17–$11.45$2.17--
$54.80Jan 21$7.00$9.70$8.35--$8.35–$8.45$7.0086
$55.00Sep 18$0.00$0.30$0.15$2.31 08/07$0.15–$7.80$0.15--
$55.00Nov 20$1.15$1.65$1.40$4.90 08/07$1.40–$9.60$1.402.6K
$55.00Feb 19$2.50$3.20$2.85$12.95 08/05$2.85–$12.25$2.85--
$30.00Nov 20$13.30$14.90$14.10$23.92 07/14$14.10–$28.95$14.10--
$29.80Aug 21$12.60$14.40$13.50$25.10 08/06$13.50–$28.90$13.50--
$29.80Jan 21$17.50$20.40$18.95$29.20 07/10$18.95–$33.00$18.95--
$29.53Jan 15$14.10$15.80$14.95$23.00 06/15$14.95–$30.35$14.95--
$27.53Jan 15$15.50$17.60$16.55$26.50 06/24$16.55–$31.75$16.55--
$59.80Aug 21$0.00$0.05$0.03$0.23 08/07$0.03–$3.95$0.03--
$59.80Jan 15$1.20$1.60$1.40$4.93 08/07$1.40–$8.70$1.40--
$59.80Jan 21$6.00$8.30$7.15$13.50 08/06$7.15–$17.20$7.1573
$60.00Sep 18$0.05$0.10$0.08$1.00 08/07$0.08–$4.95$0.08118
$60.00Nov 20$0.60$1.00$0.80$3.90 08/07$0.80–$7.20$0.80--
$60.00Feb 19$1.55$2.60$2.08$6.52 08/06$2.08–$10.00$2.08--
$25.00Nov 20$17.70$19.80$18.75$33.84 08/05$18.75–$33.65$18.75--
$24.80Jan 21$20.80$22.90$21.85$35.50 08/05$21.85–$36.70$21.8519
$24.53Jan 15$18.10$20.40$19.25$31.35 07/09$19.25–$34.50$19.25--
$22.53Jan 15$19.90$22.30$21.10$33.89 07/29$21.10–$36.45$21.10--
$64.80Aug 21$0.00$0.05$0.03$0.19 08/07$0.03–$2.15$0.03--
$64.80Jan 15$0.80$1.05$0.93$4.05 08/06$0.93–$6.85$0.93--
$64.80Jan 21$4.90$7.30$6.10$13.20 08/06$6.10–$15.70$6.10--
$65.00Sep 18$0.00$0.10$0.05$0.46 08/07$0.05–$3.08$0.05102
$65.00Nov 20$0.35$0.85$0.60$2.50 08/07$0.60–$5.50$0.6078
$65.00Feb 19$1.05$2.00$1.53$9.00 08/05$1.53–$8.10$1.53--
$19.80Aug 21$22.60$24.40$23.50$35.00 08/06$23.50–$38.90$23.50--
$19.80Jan 21$24.50$27.20$25.85$33.65 06/16$25.85–$40.25$25.85--
$69.80Aug 21$0.00$0.20$0.10$0.30 08/05$0.05–$1.05$0.10--
$69.80Jan 15$0.50$0.80$0.65$4.00 08/04$0.65–$5.35$0.65--
$69.80Jan 21$4.30$6.00$5.15$10.05 07/24$5.15–$13.80$5.15--
$70.00Sep 18$0.00$0.15$0.08$0.30 08/06$0.08–$1.85$0.08--
$70.00Nov 20$0.05$0.45$0.25$3.80 08/05$0.25–$4.05$0.25--
$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$0.05$0.30$0.18$1.42 08/07$0.18–$2.98$0.18--
$75.00Jan 15$0.30$0.55$0.43$2.21 08/07$0.43–$4.10$0.43--
$75.00Feb 19$0.30$0.70$0.50$2.50 08/07$0.50–$5.25$0.50--
$75.00Jan 21$2.90$5.50$4.20$8.80 08/07$4.20–$12.15$4.20--
$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$0.00$0.45$0.23$2.56 08/05$0.23–$2.15$0.23--
$80.00Jan 15$0.15$0.45$0.30$4.50 08/05$0.30–$3.20$0.30--
$80.00Feb 19$0.25$0.50$0.38$2.94 07/31$0.38–$4.15$0.382
$80.00Jan 21$2.15$4.70$3.43$10.07 07/07$3.43–$10.75$3.43--
$85.00Nov 20$0.00$0.75$0.38$1.94 08/05$0.08–$1.65$0.38--
$85.00Jan 15$0.05$0.35$0.20$1.95 07/20$0.20–$2.45$0.20--
$85.00Feb 19$0.20$0.35$0.28$1.70 08/07$0.28–$3.33$0.28--
$85.00Jan 21$1.45$4.10$2.78$7.50 08/06$2.78–$9.75$2.78--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Nov 20$4.20$4.90$4.55$3.20 07/23$1.92–$4.60$4.20--
$42.80Aug 21$0.05$0.70$0.38$0.10 08/06$0.20–$0.95$0.10--
$43.80Aug 21$0.65$1.50$1.08$0.28 08/06$0.23–$1.23$0.6575
$42.00Nov 20$3.70$4.40$4.05$2.00 08/06$1.83–$4.05$3.70--
$44.00Nov 20$4.60$5.50$5.05$2.42 08/06$1.95–$5.05$4.60--
$41.80Aug 21$0.00$0.25$0.13$0.10 08/05$0.08–$0.88$0.10--
$41.80Jan 21$7.90$10.00$8.95$7.77 07/13$6.85–$9.35$7.90--
$41.53Jan 15$4.10$5.10$4.60$4.30 06/18$2.20–$4.60$4.30--
$44.53Jan 15$5.70$6.70$6.20$3.97 07/08$2.90–$6.20$5.70--
$44.80Aug 21$0.85$2.35$1.60$0.21 08/05$0.25–$1.60$0.85--
$44.80Jan 21$9.00$12.40$10.70$8.50 08/06$7.45–$10.80$9.00--
$45.00Sep 18$3.30$3.80$3.55$1.20 08/07$0.60–$3.55$3.30--
$45.00Nov 20$5.10$6.10$5.60$2.72 08/06$2.15–$5.60$5.10--
$45.00Feb 19$6.40$8.20$7.30$4.45 08/06$3.70–$7.30$6.40--
$40.80Aug 21$0.00$0.45$0.23$0.06 08/06$0.05–$0.80$0.06--
$45.80Aug 21$1.70$3.40$2.55$0.45 08/06$0.20–$2.55$1.70--
$40.00Sep 18$0.75$1.35$1.05$0.40 08/07$0.30–$1.05$0.75--
$40.00Nov 20$3.00$3.50$3.25$1.41 08/06$1.30–$3.25$3.00162
$40.00Oct 16$1.70$2.00$1.85--$1.43–$1.85$1.70711
$46.00Nov 20$6.20$6.90$6.55$3.10 08/04$2.40–$6.55$6.20--
$39.80Aug 21$0.00$0.60$0.30$0.05 08/06$0.05–$0.63$0.05--
$39.80Jan 15$3.40$4.70$4.05$2.38 07/31$1.93–$4.05$3.401
$39.53Jan 15$3.20$4.20$3.70$2.22 08/07$1.85–$3.70$3.20--
$46.80Aug 21$3.30$4.30$3.80$0.40 08/05$0.23–$3.80$3.30--
$46.80Jan 21$10.40$13.50$11.95$11.60 06/15$9.25–$12.00$11.60--
$47.00Nov 20$6.30$7.40$6.85$3.80 07/22$2.78–$6.85$6.30--
$38.80Aug 21$0.00$0.15$0.08$0.53 07/16$0.08–$0.57$0.08--
$47.80Aug 21$3.60$5.50$4.55$0.65 08/07$0.38–$4.55$3.60--
$48.00Nov 20$7.00$8.20$7.60$3.70 07/29$3.03–$7.60$7.00--
$37.80Aug 21$0.00$0.60$0.30$0.09 08/05$0.05–$0.63$0.09--
$48.80Aug 21$4.60$6.30$5.45$0.70 08/07$0.48–$5.45$4.60--
$49.00Nov 20$7.70$8.80$8.25$4.80 07/08$3.28–$8.25$7.70--
$36.80Jan 21$5.20$8.30$6.75$5.50 08/06$4.65–$6.80$5.50--
$49.53Jan 15$8.80$10.70$9.75$5.70 08/07$4.55–$9.75$8.80--
$49.80Aug 21$5.60$7.30$6.45$1.30 08/07$0.53–$6.45$5.60--
$49.80Jan 15$9.00$10.90$9.95$6.12 08/07$4.65–$9.95$9.00--
$49.80Jan 21$12.00$15.40$13.70$11.72 07/17$10.40–$13.80$12.00--
$50.00Sep 18$6.40$8.60$7.50$2.70 08/07$1.58–$7.50$6.40--
$50.00Nov 20$8.40$9.60$9.00$3.33 08/05$3.65–$9.00$8.40--
$50.00Feb 19$9.60$10.90$10.25$6.86 08/07$5.35–$10.25$9.60--
$35.00Sep 18$0.10$0.35$0.22$0.10 08/06$0.18–$0.58$0.1029
$35.00Nov 20$1.15$1.70$1.42$0.60 08/05$0.68–$1.42$1.15--
$35.00Oct 16$0.55$0.70$0.63--$0.53–$0.63$0.5522
$34.80Aug 21$0.00$0.60$0.30$0.06 08/05$0.08–$0.57$0.06--
$34.80Jan 21$5.80$7.60$6.70$3.40 08/05$4.40–$6.70$5.80--
$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$3.40$6.70$5.05$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$1.00$1.85$1.43$1.15 07/31$0.75–$1.43$1.15--
$54.53Jan 15$12.20$13.80$13.00$5.80 08/05$6.70–$13.00$12.20--
$54.80Aug 21$10.60$12.30$11.45$3.20 08/07$1.90–$11.45$10.60--
$54.80Jan 15$12.50$14.80$13.65$8.00 08/03$6.90–$13.65$12.50--
$54.80Jan 21$15.50$18.60$17.05$12.30 08/05$12.95–$17.15$15.50--
$30.80Aug 21$0.00$0.60$0.30$0.05 08/07$0.03–$0.57$0.05--
$55.00Sep 18$10.80$12.60$11.70$5.30 08/07$3.33–$11.70$10.80--
$55.00Nov 20$12.00$13.50$12.75$7.30 08/06$5.90–$12.75$12.00--
$55.00Feb 19$13.00$14.40$13.70$7.80 08/05$7.95–$13.70$13.00--
$30.00Nov 20$0.50$0.75$0.63$0.50 07/01$0.35–$0.98$0.50--
$30.00Feb 19$1.05$1.60$1.33$0.90 08/07$0.83–$1.35$1.05--
$30.00Oct 16$0.10$0.25$0.18--$0.13–$0.18$0.1024
$29.80Aug 21$0.00$0.60$0.30$0.22 06/22$0.03–$0.50$0.22--
$29.80Jan 21$2.30$5.50$3.90$3.38 07/17$2.60–$3.95$3.38--
$29.53Jan 15$0.80$1.45$1.13$0.65 08/07$0.73–$1.13$0.80--
$27.80Jan 21$1.70$4.80$3.25$3.38 06/10$2.45–$3.25$3.25--
$27.53Jan 15$0.50$0.95$0.73$0.65 07/24$0.55–$0.90$0.65--
$59.80Aug 21$15.60$17.50$16.55$7.34 08/06$4.55–$16.55$15.60--
$60.00Sep 18$15.60$17.60$16.60$5.26 08/05$5.95–$16.60$15.60--
$60.00Nov 20$16.40$18.10$17.25$10.40 07/08$8.40–$17.25$16.40--
$25.00Nov 20$0.10$0.30$0.20$0.42 07/07$0.15–$0.63$0.20--
$24.80Aug 21$0.00$0.05$0.03$0.10 07/13$0.03–$0.43$0.03--
$24.80Jan 21$2.05$3.20$2.63$1.87 08/04$1.78–$2.63$2.0518
$24.53Jan 15$0.35$0.50$0.43$0.62 08/04$0.43–$0.98$0.43--
$22.53Jan 15$0.05$0.45$0.25$0.52 07/23$0.25–$0.83$0.2533
$64.80Aug 21$20.60$22.50$21.55$6.20 08/05$8.45–$21.55$20.60--
$64.80Jan 15$21.10$23.40$22.25$14.60 07/20$12.50–$22.25$21.10--
$65.00Sep 18$20.80$22.50$21.65$12.90 08/07$9.35–$21.65$20.80--
$65.00Nov 20$20.90$22.90$21.90$13.70 07/08$11.40–$21.90$20.90--
$19.80Aug 21$0.00$0.05$0.03$0.05 07/06$0.03–$0.40$0.03--
$70.00Sep 18$25.80$27.60$26.70$16.68 08/06$13.10–$26.70$25.80--
$14.53Jan 15$0.00$0.50$0.25$0.25 06/30$0.18–$0.40$0.25--
$80.00Sep 18$35.80$38.50$37.15$25.20 08/06$22.05–$37.15$35.80--
$80.00Jan 15$35.60$38.40$37.00$29.00 06/25$23.80–$37.00$35.60--

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 3,066
Total Puts 815
Put/Call Ratio 0.27
Net Difference 2,251

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,198
Total Puts 5,138
Average Put/Call Ratio 1.17
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