Tour v526
YOU
CLEAR SECURE INC A
$43.29 +0.91%
$43.55 (+0.60%)🌙
as of 08/21 07:22 PM
(8/20 19:20) ◀
|
Friday, August 21, 2026 (7:22pm)
January 2026
|
▶ (8/25 19:17)
◀ 8/21 19:22 ▶

Option Volume

Detail
ℹ
Current (08/21) 1,555
Calls: 864 (56%)
Puts: 691 (44%)
Prior (08/20) 3,881
Calls: 3,066 (79%)
Puts: 815 (21%)
Current vs Prior -59.93%
Calls: -71.82% (Calls)
Puts: -15.21% (Puts)
Prior 7-Day Total 12,454
Calls: 7,924 (64%)
Puts: 4,530 (36%)
Prior 7-Day Average 1,779
Calls: 1,132 (64%)
Puts: 647 (36%)
Current vs Prior 7-Day Avg -12.60%
Calls: -23.67%
Puts: +6.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $363.9K
Calls: $143.5K (39%)
Puts: $220.4K (61%)
Prior (08/20) $1.60M
Calls: $1.01M (63%)
Puts: $590.8K (37%)
Current vs Prior -77.27%
Calls: -85.79%
Puts: -62.69%
Prior 7-Day Total $4.67M
Calls: $2.72M (58%)
Puts: $1.95M (42%)
Prior 7-Day Average $667.5K
Calls: $389.1K (58%)
Puts: $278.4K (42%)
Current vs Prior 7-Day Avg -45.49%
Calls: -63.13%
Puts: -20.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.80
Prior (08/20) 0.27
Current vs Prior +200.87%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -28.80%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 8,829
Calls: 4,424 (50%)
Puts: 4,405 (50%)
Prior (08/20) 5,893
Calls: 4,818 (82%)
Puts: 1,075 (18%)
Current vs Prior +49.82%
Prior 7-Day Total 88,996
Calls: 68,136 (77%)
Puts: 20,860 (23%)
Prior 7-Day Average 12,713
Calls: 9,733 (77%)
Puts: 2,980 (23%)
Current vs Prior 7-Day Avg -30.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.14% | 11.16%3.14% | 11.16%
Prior 4.62% | 11.65%4.62% | 11.65%
Current vs Prior +141.74% | +30.22%-31.93% | -4.27%
Prior 7-Day Avg 5.85% | 11.64%5.85% | 11.64%
Current vs 7-Day Avg +90.59% | +30.38%-46.33% | -4.15%
Prior 7-Day Eod 4.62% | 11.66%4.62% | 11.65%
Current vs 7-Day Eod +141.74% | +30.22%-31.93% | -4.27%
Sentiment BEARISHBULLISH

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 61% put dollar volume ($220.4K). Light premium activity with dollar volume down 77% vs prior. Below-average activity with volume down 60% vs prior. P/C ratio rising 201% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 7.4%, best 6.0%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Aug 2111.3012.00$11.656.0%31.00194
$50.00Sep 187.007.50$7.256.9%890.85596
$45.00Sep 183.103.40$3.259.2%1180.591.3K

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. 10 found (avg delta 0.84, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.80Aug 216.708.50$7.6023.7%10.92--
$36.80Aug 215.906.90$6.4015.6%50.91--
$40.80Aug 212.152.65$2.4020.8%100.8716
$41.80Aug 211.002.55$1.7887.1%10.786
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.80Aug 212.353.00$2.6824.3%61.00193
$54.80Aug 2111.3012.00$11.656.0%31.00194
$50.00Sep 187.007.50$7.256.9%890.85596
$44.80Aug 211.351.95$1.6536.4%210.7949
$43.80Aug 210.350.90$0.6387.3%100.7276

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 987, top 598)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.80Aug 210.000.50$0.25200.0%5980.39390
$50.00Sep 180.350.50$0.4334.9%280.15193
$45.00Sep 181.351.80$1.5828.5%240.41130
$40.80Aug 212.152.65$2.4020.8%100.8716
$36.80Aug 215.906.90$6.4015.6%50.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 183.103.40$3.259.2%1180.591.3K
$50.00Sep 187.007.50$7.256.9%890.85596
$40.00Sep 180.851.10$0.9825.5%620.26825
$44.80Aug 211.351.95$1.6536.4%210.7949
$43.80Aug 210.350.90$0.6387.3%100.7276

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 3.38)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$40.80$41.80Aug 21$0.62$0.38$0.6287%0.61$41.42
$43.80$45.80Aug 21$0.22$1.78$0.2239%8.09$44.02
$45.00$50.00Sep 18$1.15$3.85$1.1541%3.35$46.15
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.80$42.80Aug 21$0.53$0.47$0.5372%0.89$43.27
$40.00$35.00Sep 18$0.70$4.30$0.7026%6.14$39.30
$45.00$40.00Sep 18$2.27$2.73$2.2759%1.20$42.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.16, avg 0.19)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$1.15$1.15$3.8559%0.30$46.15
$43.80$45.80Aug 21$0.22$0.22$1.7861%0.12$44.02
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$35.00Sep 18$0.70$0.70$4.3074%0.16$39.30

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 2.03% of stock, avg 6.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$43.80Aug 21$0.25$0.63$0.88$42.92$44.682.03%
$45.80Aug 21$0.03$2.68$2.71$43.09$48.516.26%
$45.00Sep 18$1.58$3.25$4.83$40.17$49.8311.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 0.81% of stock, avg 2.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$43.80$42.80Aug 21$0.25$0.10$0.35$42.45$44.15
$43.80$37.80Aug 21$0.25$0.30$0.55$37.25$44.35
$50.00$35.00Sep 18$0.43$0.28$0.71$34.29$50.71
$50.00$40.00Sep 18$0.43$0.98$1.41$38.59$51.41
$45.00$35.00Sep 18$1.58$0.28$1.86$33.14$46.86
$45.00$40.00Sep 18$1.58$0.98$2.56$37.44$47.56

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 1.89, cheapest $0.49)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$41.80$43.80$45.80Aug 21$1.31$0.6973%0.53
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$45.00$50.00Sep 18$1.73$3.2759%1.89
$35.00$40.00$45.00Sep 18$1.57$3.4351%2.18
$42.80$43.80$44.80Aug 21$0.49$0.5158%1.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.62, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.80$54.801:2Aug 21-$0.03$8.97
$36.80$40.801:2Aug 21$1.60$2.40
$45.00$50.001:2Sep 18$0.72$4.28
$41.80$43.801:2Aug 21$1.28$0.72
$43.80$45.801:2Aug 21$0.19$1.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.80$44.801:2Aug 21-$0.62$0.38
$42.80$37.801:2Aug 21-$0.50$4.50
$54.80$45.801:2Aug 21$6.29$2.71
$50.00$45.001:2Sep 18$0.75$4.25
$45.00$40.001:2Sep 18$1.29$3.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.12%, avg 1.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$1.350.414.0%3.12%7.07%24130
$50.00Sep 18$0.350.1515.5%0.81%16.31%28193

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. 178 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 $41.00 11-20 call last traded $16.30 on 08/04 (now $5.70/$6.30) — try a limit near $6.00. Also watch the $45.00 02-19 call last traded $19.40 on 08/05 (now $5.50/$6.10) — try a limit near $5.80; the $45.00 11-20 call last traded $13.28 on 07/17 (now $3.80/$4.30) — try a limit near $4.05. Most tradeable put: the $54.80 08-21 put last traded $3.20 on 08/07 (now $11.30/$12.00) — try a limit near $11.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.80Aug 21$0.00$0.50$0.25$8.00 08/07$0.22–$15.75$0.25390
$44.00Nov 20$4.30$4.90$4.60$14.20 07/22$4.55–$17.60$4.60--
$42.00Nov 20$5.20$5.70$5.45$15.46 07/31$5.40–$18.65$5.45--
$41.80Jan 21$11.60$14.30$12.95$20.30 06/15$12.35–$25.95$12.95--
$41.80Aug 21$1.00$2.55$1.78--$1.78–$1.78—$1.006
$44.80Aug 21$0.00$0.60$0.30$7.70 08/06$0.10–$14.75$0.30--
$44.80Jan 15$4.40$6.30$5.35$11.40 08/06$5.35–$17.60$5.35--
$44.80Jan 21$10.40$13.50$11.95$22.00 07/29$11.60–$24.15$11.95--
$45.00Sep 18$1.35$1.80$1.58$15.83 08/05$1.45–$14.70$1.58130
$45.00Nov 20$3.80$4.30$4.05$13.28 07/17$4.05–$16.45$4.053.0K
$45.00Feb 19$5.50$6.10$5.80$19.40 08/05$5.80–$17.90$5.8066
$45.00Oct 16$2.25$2.60$2.42--$2.42–$3.10$2.2528
$41.00Nov 20$5.70$6.30$6.00$16.30 08/04$6.00–$19.55$6.0017
$40.80Aug 21$2.15$2.65$2.40$11.10 08/06$2.40–$18.60$2.4016
$45.80Aug 21$0.00$0.05$0.03$9.30 07/28$0.03–$13.80$0.03--
$40.00Sep 18$3.90$4.60$4.25$19.70 08/05$3.95–$19.60$4.25--
$40.00Nov 20$6.30$7.00$6.65$15.25 08/06$6.65–$20.30$6.65--
$40.00Feb 19$7.50$8.70$8.10$15.00 08/07$8.10–$21.35$8.10--
$39.80Aug 21$2.75$4.30$3.53$20.95 08/05$3.48–$19.45$3.53--
$46.80Aug 21$0.00$0.60$0.30$5.00 08/07$0.05–$13.00$0.30--
$46.80Jan 21$10.20$12.20$11.20$19.51 08/06$11.20–$23.20$11.20--
$47.00Nov 20$3.10$3.60$3.35$11.30 07/14$3.35–$15.00$3.35--
$39.53Jan 15$7.50$8.20$7.85$18.80 08/04$7.70–$21.25$7.85--
$38.80Aug 21$3.70$5.30$4.50$20.50 08/05$4.50–$20.45$4.50--
$47.80Aug 21$0.00$0.25$0.13$4.40 08/07$0.08–$12.05$0.13--
$48.80Aug 21$0.00$0.60$0.30$5.10 08/06$0.08–$11.00$0.30--
$49.00Nov 20$2.55$3.20$2.88$10.50 07/14$2.72–$13.65$2.88--
$49.53Jan 15$3.30$3.70$3.50$12.00 07/17$3.50–$14.40$3.50--
$36.80Aug 21$5.90$6.90$6.40$23.55 08/05$6.40–$22.00$6.40--
$36.80Jan 21$13.80$17.00$15.40$26.91 07/07$15.15–$28.40$15.40--
$49.80Aug 21$0.00$0.40$0.20$3.10 08/07$0.03–$10.30$0.20--
$49.80Jan 15$3.20$4.40$3.80$9.57 08/07$3.35–$14.20$3.80--
$49.80Jan 21$8.30$11.90$10.10$18.00 08/06$10.10–$21.50$10.10--
$50.00Sep 18$0.35$0.50$0.43$4.50 08/07$0.43–$10.90$0.43193
$50.00Nov 20$2.35$2.80$2.58$6.92 08/07$2.53–$13.05$2.58--
$50.00Feb 19$3.60$4.60$4.10$10.51 08/06$4.10–$14.85$4.10--
$36.53Jan 15$9.20$10.50$9.85$21.30 08/04$9.60–$23.80$9.85--
$35.80Aug 21$6.70$8.50$7.60$18.25 07/28$7.50–$23.40$7.60--
$34.80Aug 21$7.70$9.50$8.60$19.49 08/06$8.50–$24.30$8.60--
$34.53Jan 15$10.40$11.40$10.90$22.57 08/04$10.85–$25.45$10.90--
$33.80Aug 21$8.70$10.50$9.60$23.12 07/20$9.60–$25.25$9.60--
$32.80Jan 21$16.00$19.00$17.50$35.00 08/05$17.35–$30.85$17.50--
$54.53Jan 15$2.10$2.50$2.30$7.70 08/07$2.17–$11.60$2.30--
$54.80Aug 21$0.00$0.05$0.03$0.80 08/07$0.03–$6.95$0.03--
$54.80Jan 15$2.00$2.45$2.23$7.00 08/06$2.17–$11.45$2.23--
$54.80Jan 21$7.60$8.60$8.10--$8.10–$8.45$7.60170
$55.00Sep 18$0.00$0.55$0.28$2.31 08/07$0.15–$7.80$0.28--
$55.00Nov 20$1.25$1.70$1.48$4.90 08/07$1.40–$9.60$1.48--
$55.00Feb 19$2.20$3.30$2.75$12.95 08/05$2.75–$12.25$2.75--
$30.00Nov 20$13.60$14.50$14.05$23.92 07/14$14.05–$28.95$14.05--
$29.80Aug 21$12.50$14.30$13.40$25.10 08/06$13.40–$28.90$13.40--
$29.80Jan 21$16.50$20.60$18.55$29.20 07/10$18.55–$33.00$18.55--
$29.53Jan 15$14.20$15.90$15.05$23.00 06/15$14.95–$30.35$15.05--
$27.53Jan 15$15.90$17.70$16.80$26.50 06/24$16.55–$31.75$16.80--
$59.80Aug 21$0.00$0.05$0.03$0.23 08/07$0.03–$3.95$0.03--
$59.80Jan 15$1.10$1.90$1.50$4.93 08/07$1.40–$8.70$1.50--
$59.80Jan 21$5.90$8.10$7.00$13.50 08/06$7.00–$17.20$7.00--
$60.00Sep 18$0.00$0.20$0.10$1.00 08/07$0.08–$4.95$0.10128
$60.00Nov 20$0.70$1.05$0.88$3.90 08/07$0.80–$7.20$0.88--
$60.00Feb 19$1.50$2.00$1.75$6.52 08/06$1.75–$10.00$1.75--
$25.00Nov 20$17.70$19.90$18.80$33.84 08/05$18.75–$33.65$18.80--
$24.80Jan 21$20.50$23.70$22.10$35.50 08/05$21.85–$36.70$22.10--
$24.53Jan 15$18.60$20.20$19.40$31.35 07/09$19.25–$34.50$19.40--
$22.53Jan 15$20.50$22.20$21.35$33.89 07/29$21.10–$36.45$21.35--
$64.80Aug 21$0.00$0.05$0.03$0.19 08/07$0.03–$2.15$0.03--
$64.80Jan 15$0.55$1.25$0.90$4.05 08/06$0.90–$6.85$0.90--
$64.80Jan 21$4.20$6.90$5.55$13.20 08/06$5.55–$15.70$5.55--
$65.00Sep 18$0.00$0.30$0.15$0.46 08/07$0.05–$3.08$0.15--
$65.00Nov 20$0.30$0.70$0.50$2.50 08/07$0.50–$5.50$0.5076
$65.00Feb 19$0.85$2.10$1.48$9.00 08/05$1.48–$8.10$1.48--
$19.80Aug 21$22.20$24.60$23.40$35.00 08/06$23.40–$38.90$23.40--
$19.80Jan 21$23.10$27.40$25.25$33.65 06/16$25.25–$40.25$25.2579
$69.80Aug 21$0.00$0.60$0.30$0.30 08/05$0.05–$1.05$0.30--
$69.80Jan 15$0.20$0.95$0.57$4.00 08/04$0.57–$5.35$0.57--
$69.80Jan 21$3.30$6.00$4.65$10.05 07/24$4.65–$13.80$4.65--
$70.00Sep 18$0.00$0.60$0.30$0.30 08/06$0.08–$1.85$0.30--
$70.00Nov 20$0.05$0.75$0.40$3.80 08/05$0.25–$4.05$0.40--
$75.00Aug 21$0.00$0.15$0.08$0.05 08/06$0.08–$0.60$0.0559
$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$0.18–$2.98$0.40--
$75.00Jan 15$0.30$0.70$0.50$2.21 08/07$0.43–$4.10$0.50--
$75.00Feb 19$0.30$0.90$0.60$2.50 08/07$0.50–$5.25$0.60--
$75.00Jan 21$2.40$5.60$4.00$8.80 08/07$4.00–$12.15$4.00--
$80.00Aug 21$0.00$0.30$0.15$0.30 07/30$0.08–$0.48$0.1546
$80.00Sep 18$0.00$0.60$0.30$0.75 07/27$0.15–$0.73$0.30--
$80.00Nov 20$0.00$0.75$0.38$2.56 08/05$0.23–$2.15$0.38--
$80.00Jan 15$0.15$0.45$0.30$4.50 08/05$0.30–$3.20$0.30--
$80.00Feb 19$0.05$0.75$0.40$2.94 07/31$0.38–$4.15$0.40--
$80.00Jan 21$1.75$4.50$3.13$10.07 07/07$3.13–$10.75$3.13--
$85.00Nov 20$0.00$0.75$0.38$1.94 08/05$0.08–$1.65$0.38--
$85.00Jan 15$0.05$0.75$0.40$1.95 07/20$0.20–$2.45$0.40--
$85.00Feb 19$0.05$0.75$0.40$1.70 08/07$0.28–$3.33$0.40--
$85.00Jan 21$1.05$4.10$2.58$7.50 08/06$2.58–$9.75$2.58--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$43.00Nov 20$4.30$4.70$4.50$3.20 07/23$1.92–$4.60$4.30--
$42.80Aug 21$0.00$0.20$0.10$0.10 08/06$0.10–$0.95$0.10--
$43.80Aug 21$0.35$0.90$0.63$0.28 08/06$0.23–$1.23$0.3576
$44.00Nov 20$4.80$5.30$5.05$2.42 08/06$1.95–$5.05$4.8042
$44.53Jan 15$5.50$6.50$6.00$3.97 07/08$2.90–$6.20$5.503
$42.00Nov 20$3.50$4.30$3.90$2.00 08/06$1.83–$4.05$3.50--
$41.80Aug 21$0.00$0.65$0.33$0.10 08/05$0.08–$0.70$0.10--
$41.80Jan 21$8.30$10.00$9.15$7.77 07/13$6.85–$9.35$8.30--
$44.80Aug 21$1.35$1.95$1.65$0.21 08/05$0.25–$1.65$1.3549
$44.80Jan 21$9.60$12.90$11.25$8.50 08/06$7.45–$11.25$9.60--
$45.00Sep 18$3.10$3.40$3.25$1.20 08/07$0.60–$3.55$3.101.3K
$45.00Nov 20$5.40$6.50$5.95$2.72 08/06$2.15–$5.95$5.4058
$45.00Feb 19$6.60$7.50$7.05$4.45 08/06$3.70–$7.30$6.60--
$45.00Oct 16$4.00$4.30$4.15--$4.15–$4.15—$4.004
$41.53Jan 15$4.20$4.80$4.50$4.30 06/18$2.20–$4.60$4.3061
$41.00Nov 20$3.30$3.70$3.50--$3.50–$3.50—$3.304
$40.80Aug 21$0.00$0.35$0.18$0.06 08/06$0.05–$0.65$0.06--
$45.80Aug 21$2.35$3.00$2.68$0.45 08/06$0.20–$2.68$2.35193
$46.00Nov 20$6.00$6.50$6.25$3.10 08/04$2.40–$6.55$6.00--
$40.00Sep 18$0.85$1.10$0.98$0.40 08/07$0.30–$1.05$0.85825
$40.00Nov 20$2.75$3.30$3.03$1.41 08/06$1.30–$3.25$2.75--
$40.00Oct 16$1.60$1.85$1.73--$1.43–$1.85$1.60715
$39.80Aug 21$0.00$0.65$0.33$0.05 08/06$0.05–$0.57$0.05--
$39.80Jan 15$3.50$4.20$3.85$2.38 07/31$1.93–$4.05$3.503
$46.80Aug 21$2.70$4.30$3.50$0.40 08/05$0.23–$3.80$2.70--
$46.80Jan 21$11.60$13.10$12.35$11.60 06/15$9.25–$12.35$11.60--
$47.00Nov 20$6.50$7.20$6.85$3.80 07/22$2.78–$6.85$6.50--
$39.53Jan 15$3.30$3.90$3.60$2.22 08/07$1.85–$3.70$3.3077
$38.80Aug 21$0.00$0.15$0.08$0.53 07/16$0.08–$0.53$0.08--
$47.80Aug 21$3.70$5.20$4.45$0.65 08/07$0.38–$4.55$3.70--
$48.00Nov 20$7.20$8.10$7.65$3.70 07/29$3.03–$7.65$7.20--
$37.80Aug 21$0.00$0.60$0.30$0.09 08/05$0.05–$0.63$0.09--
$48.80Aug 21$4.70$6.20$5.45$0.70 08/07$0.48–$5.45$4.70--
$49.00Nov 20$7.90$8.70$8.30$4.80 07/08$3.28–$8.30$7.90--
$49.53Jan 15$9.10$9.70$9.40$5.70 08/07$4.55–$9.75$9.10--
$36.80Jan 21$5.50$8.30$6.90$5.50 08/06$4.65–$6.90$5.50--
$49.80Aug 21$5.70$7.20$6.45$1.30 08/07$0.53–$6.45$5.70--
$49.80Jan 15$9.20$9.90$9.55$6.12 08/07$4.65–$9.95$9.20--
$49.80Jan 21$12.50$15.90$14.20$11.72 07/17$10.40–$14.20$12.50--
$50.00Sep 18$7.00$7.50$7.25$2.70 08/07$1.58–$7.50$7.00596
$50.00Nov 20$8.30$9.70$9.00$3.33 08/05$3.65–$9.00$8.30--
$50.00Feb 19$9.70$11.00$10.35$6.86 08/07$5.35–$10.35$9.70--
$35.00Sep 18$0.10$0.45$0.28$0.10 08/06$0.18–$0.58$0.10101
$35.00Nov 20$1.10$1.70$1.40$0.60 08/05$0.68–$1.42$1.1062
$35.00Oct 16$0.40$0.60$0.50--$0.50–$0.63$0.4028
$34.80Aug 21$0.00$0.60$0.30$0.06 08/05$0.08–$0.57$0.06--
$34.80Jan 21$4.60$7.40$6.00$3.40 08/05$4.40–$6.70$4.60--
$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$3.80$6.50$5.15$3.87 08/04$3.30–$5.55$3.87--
$54.53Jan 15$12.10$14.20$13.15$5.80 08/05$6.70–$13.15$12.10--
$31.80Aug 21$0.00$0.60$0.30$0.10 07/29$0.05–$0.48$0.10--
$54.80Aug 21$11.30$12.00$11.65$3.20 08/07$1.90–$11.65$11.30194
$54.80Jan 15$12.90$13.80$13.35$8.00 08/03$6.90–$13.65$12.90--
$54.80Jan 21$16.00$18.50$17.25$12.30 08/05$12.95–$17.25$16.00--
$55.00Sep 18$10.90$12.70$11.80$5.30 08/07$3.33–$11.80$10.90--
$55.00Nov 20$12.00$14.00$13.00$7.30 08/06$5.90–$13.00$12.00--
$55.00Feb 19$13.00$14.90$13.95$7.80 08/05$7.95–$13.95$13.00--
$31.53Jan 15$1.00$1.55$1.27$1.15 07/31$0.75–$1.43$1.15--
$30.80Aug 21$0.00$0.60$0.30$0.05 08/07$0.03–$0.57$0.05--
$30.00Nov 20$0.40$0.80$0.60$0.50 07/01$0.35–$0.98$0.50--
$30.00Feb 19$1.00$1.80$1.40$0.90 08/07$0.83–$1.40$1.00--
$30.00Oct 16$0.05$0.40$0.23--$0.13–$0.23$0.0529
$29.80Aug 21$0.00$0.60$0.30$0.22 06/22$0.03–$0.48$0.22--
$29.80Jan 21$2.55$5.40$3.98$3.38 07/17$2.60–$3.98$3.38--
$29.53Jan 15$0.80$1.25$1.02$0.65 08/07$0.73–$1.13$0.80--
$27.80Jan 21$1.85$4.70$3.28$3.38 06/10$2.45–$3.28$3.28--
$27.53Jan 15$0.50$0.95$0.73$0.65 07/24$0.55–$0.80$0.65--
$59.80Aug 21$15.20$17.50$16.35$7.34 08/06$4.55–$16.55$15.20--
$60.00Sep 18$15.20$18.20$16.70$5.26 08/05$5.95–$16.70$15.20--
$60.00Nov 20$16.40$18.40$17.40$10.40 07/08$8.40–$17.40$16.40--
$25.00Nov 20$0.05$0.40$0.23$0.42 07/07$0.15–$0.63$0.23--
$24.80Aug 21$0.00$0.05$0.03$0.10 07/13$0.03–$0.43$0.03--
$24.80Jan 21$0.95$3.90$2.42$1.87 08/04$1.78–$2.63$1.87--
$24.53Jan 15$0.30$0.55$0.43$0.62 08/04$0.43–$0.98$0.43--
$22.53Jan 15$0.05$0.50$0.28$0.52 07/23$0.25–$0.83$0.28--
$64.80Aug 21$20.60$22.30$21.45$6.20 08/05$8.45–$21.55$20.60--
$64.80Jan 15$20.90$23.20$22.05$14.60 07/20$12.50–$22.25$20.90--
$65.00Sep 18$20.50$23.40$21.95$12.90 08/07$9.35–$21.95$20.50--
$65.00Nov 20$20.60$23.30$21.95$13.70 07/08$11.40–$21.95$20.60--
$19.80Aug 21$0.00$0.05$0.03$0.05 07/06$0.03–$0.40$0.03--
$70.00Sep 18$25.20$28.40$26.80$16.68 08/06$13.10–$26.80$25.20--
$14.53Jan 15$0.00$0.45$0.23$0.25 06/30$0.18–$0.38$0.23--
$80.00Sep 18$35.40$38.40$36.90$25.20 08/06$22.05–$37.15$35.40--
$80.00Jan 15$35.50$38.70$37.10$29.00 06/25$23.80–$37.10$35.50--

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 864
Total Puts 691
Put/Call Ratio 0.80
Net Difference 173

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,924
Total Puts 4,530
Average Put/Call Ratio 1.12
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