NEW Tour v244
YOU
CLEAR SECURE INC A
$56.03 +1.56%
$56.30 (+0.48%)🌙
as of 06/29 07:12 PM
(6/26 EOD) ◀
|
Monday, June 29, 2026 (7:12pm)
January 2026
|
◀ 6/29 19:12 ▶

Option Volume

Detail
ℹ
Current (06/29) 1,106
Calls: 966 (87%)
Puts: 140 (13%)
Prior (06/26) 296
Calls: 161 (54%)
Puts: 135 (46%)
Current vs Prior +273.65%
Calls: +500.00% (Calls)
Puts: +3.70% (Puts)
Prior 7-Day Total 2,029
Calls: 1,069 (53%)
Puts: 960 (47%)
Prior 7-Day Average 289
Calls: 152 (53%)
Puts: 137 (47%)
Current vs Prior 7-Day Avg +281.57%
Calls: +532.55%
Puts: +2.08%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29) $832.1K
Calls: $776.6K (93%)
Puts: $55.6K (7%)
Prior (06/26) $63.6K
Calls: $42.6K (67%)
Puts: $21.0K (33%)
Current vs Prior +1208.21%
Calls: +1720.80%
Puts: +165.10%
Prior 7-Day Total $611.9K
Calls: $366.6K (60%)
Puts: $245.3K (40%)
Prior 7-Day Average $87.4K
Calls: $52.4K (60%)
Puts: $35.0K (40%)
Current vs Prior 7-Day Avg +851.93%
Calls: +1382.76%
Puts: +58.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 0.14
Prior (06/26) 0.84
Current vs Prior -82.72%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -84.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/29) 8,104
Calls: 7,920 (98%)
Puts: 184 (2%)
Prior (06/26) 5,203
Calls: 4,609 (89%)
Puts: 594 (11%)
Current vs Prior +55.76%
Prior 7-Day Total 36,657
Calls: 32,652 (89%)
Puts: 4,005 (11%)
Prior 7-Day Average 5,236
Calls: 4,664 (89%)
Puts: 572 (11%)
Current vs Prior 7-Day Avg +54.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.24% | 18.38%
Prior 9.44% | 18.94%
Current vs Prior -2.10% | -2.95%
Prior 7-Day Avg 9.63% | 18.32%
Current vs 7-Day Avg -4.04% | +0.33%
Prior 7-Day Eod 9.44% | 18.94%
Current vs 7-Day Eod -2.10% | -2.95%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.94% | 24.61%
Calls: 35.29% | 27.85%
Puts: 30.58% | 21.36%
Prior 32.66% | 16.26%
Calls: 31.72% | 16.51%
Puts: 33.60% | 16.00%
Current vs Prior +0.86% | +51.35%
Prior 7-Day Avg 52.28% | 15.55%
Calls: 30.96% | 17.07%
Puts: 73.60% | 14.03%
Current vs 7-Day Avg -36.99% | +58.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($776.6K) vs puts ($55.6K). Massive premium surge with dollar volume up 1208% vs prior. Dollar volume significantly above 7-day average (852% higher). Unusually high activity with volume up 274% vs prior - elevated interest.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.0%, best 8.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.53Jul 1715.7017.00$16.358.0%10.93--
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. 4 found (avg delta 0.77, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.53Jul 1715.7017.00$16.358.0%10.93--
$49.80Jul 176.407.20$6.8011.8%10.85--
$54.80Jul 172.703.50$3.1025.8%120.58150
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Jul 174.005.30$4.6528.0%70.72--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 108, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Jul 170.751.25$1.0050.0%250.28712
$54.80Jul 172.703.50$3.1025.8%120.58150
$64.80Jul 170.200.45$0.3375.8%40.11193
$39.53Jul 1715.7017.00$16.358.0%10.93--
$49.80Jul 176.407.20$6.8011.8%10.85--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Jul 171.552.60$2.0850.5%270.4289
$40.80Jul 170.000.15$0.08187.5%130.02--
$45.80Jul 170.050.30$0.18138.9%130.06--
$59.80Jul 174.005.30$4.6528.0%70.72--
$49.80Jul 170.300.90$0.60100.0%30.16--

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. 5 found (best R:R 6.46, avg 3.37)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.80$64.80Jul 17$0.67$4.33$0.676.46$60.47
$54.80$59.80Jul 17$2.10$2.90$2.101.38$56.90
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.80$47.80Jul 17$0.30$1.70$0.305.67$49.50
$54.80$49.80Jul 17$1.48$3.52$1.482.38$53.32
$59.80$54.80Jul 17$2.57$2.43$2.570.95$57.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 13.26, avg 2.66)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.53$49.80Jul 17$9.55$9.55$0.7213.26$49.08
$49.80$54.80Jul 17$3.70$3.70$1.302.85$53.50
$54.80$59.80Jul 17$2.10$2.10$2.900.72$56.90
$59.80$64.80Jul 17$0.67$0.67$4.330.15$60.47
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.80$54.80Jul 17$2.57$2.57$2.431.06$57.23
$54.80$49.80Jul 17$1.48$1.48$3.520.42$53.32
$49.80$47.80Jul 17$0.30$0.30$1.700.18$49.50

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 9.25% of stock, avg 10.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.80Jul 17$3.10$2.08$5.18$49.62$59.989.25%
$59.80Jul 17$1.00$4.65$5.65$54.15$65.4510.08%
$49.80Jul 17$6.80$0.60$7.40$42.40$57.2013.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.91% of stock, avg 2.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.80$45.80Jul 17$0.33$0.18$0.51$45.29$65.31
$64.80$46.80Jul 17$0.33$0.25$0.58$46.22$65.38
$64.80$47.80Jul 17$0.33$0.30$0.63$47.17$65.43
$64.80$49.80Jul 17$0.33$0.60$0.93$48.87$65.73
$59.80$45.80Jul 17$1.00$0.18$1.18$44.62$60.98
$59.80$46.80Jul 17$1.00$0.25$1.25$45.55$61.05
$59.80$47.80Jul 17$1.00$0.30$1.30$46.50$61.10
$59.80$49.80Jul 17$1.00$0.60$1.60$48.20$61.40
$64.80$54.80Jul 17$0.33$2.08$2.41$52.39$67.21
$59.80$54.80Jul 17$1.00$2.08$3.08$51.72$62.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.92, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5055/60Jul 17$2.40$2.600.92$47.40$57.20
50/5560/65Jul 17$2.15$2.850.75$52.65$61.95
48/5060/65Jul 17$0.97$4.030.24$48.83$60.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 3.59, cheapest $1.09)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$54.80$59.80$64.80Jul 17$1.43$3.572.50
$49.80$54.80$59.80Jul 17$1.60$3.402.13
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$49.80$54.80$59.80Jul 17$1.09$3.913.59

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 $--, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$39.53$49.801:2Jul 17$2.75$7.52
$59.80$64.801:2Jul 17$0.34$4.66
$49.80$54.801:2Jul 17$0.60$4.40
$54.80$59.801:2Jul 17$1.10$3.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.80$47.801:2Jul 17$0.00$2.00
$46.80$45.801:2Jul 17-$0.11$0.89
$47.80$46.801:2Jul 17-$0.20$0.80
$45.80$40.801:2Jul 17$0.02$4.98
$59.80$54.801:2Jul 17$0.49$4.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.34%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.80Jul 17$0.750.286.7%1.34%8.07%25712
$64.80Jul 17$0.200.1115.7%0.36%16.01%4193

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. 169 contracts (avg 377 vol/day, 167 traded recently)

YOU averages only 377 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 $49.80 08-21 call last traded $7.62 on 06/26 (now $8.30/$10.00) — try a limit near $8.30. Also watch the $55.00 11-20 call last traded $7.10 on 06/25 (now $8.50/$10.30) — try a limit near $8.50; the $60.00 11-20 call last traded $5.67 on 06/25 (now $6.40/$7.90) — try a limit near $6.40. Most tradeable put: the $59.80 08-21 put last traded $8.10 on 06/26 (now $6.80/$7.70) — try a limit near $7.25.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$8.50$10.30$9.40$7.10 06/25$6.40–$10.90$8.5055
$54.80Jul 17$2.70$3.50$3.10$2.65 06/26$1.55–$5.75$2.70150
$54.80Aug 21$4.80$6.30$5.55$5.25 06/26$3.65–$8.10$5.25--
$54.80Jan 15$8.90$11.60$10.25$8.19 06/16$7.50–$11.80$8.90--
$54.80Jan 21$16.00$19.30$17.65$14.00 06/09$14.25–$19.00$16.00--
$54.53Jan 15$9.10$11.80$10.45$8.40 06/23$7.75–$11.85$9.10--
$59.80Jul 17$0.75$1.25$1.00$0.95 06/26$0.55–$3.43$0.95712
$59.80Aug 21$3.40$4.40$3.90$3.30 06/26$2.28–$5.75$3.40678
$59.80Jan 15$6.80$9.50$8.15$5.95 06/22$5.90–$9.70$6.80--
$59.80Jan 21$14.00$17.60$15.80$12.43 06/22$12.50–$17.25$14.00--
$60.00Nov 20$6.40$7.90$7.15$5.67 06/25$4.65–$8.70$6.402.9K
$50.00Nov 20$11.00$13.10$12.05$8.70 06/22$8.55–$13.25$11.00--
$49.80Jul 17$6.40$7.20$6.80$4.70 06/26$3.50–$9.05$6.40--
$49.80Aug 21$8.30$10.00$9.15$7.62 06/26$5.90–$10.80$8.302.9K
$49.80Jan 15$11.40$14.20$12.80$10.50 06/17$9.70–$14.50$11.40--
$49.80Jan 21$17.80$22.00$19.90$16.10 06/12$16.15–$21.05$17.80--
$49.53Jan 15$11.60$14.30$12.95$10.40 06/17$9.65–$14.50$11.60--
$48.80Jul 17$7.10$8.90$8.00$5.50 06/23$4.25–$9.75$7.10--
$48.80Aug 21$8.80$10.80$9.80$5.80 06/22$6.50–$11.55$8.80--
$64.80Jul 17$0.20$0.45$0.33$0.25 06/26$0.15–$1.90$0.25193
$64.80Aug 21$1.90$2.95$2.42$2.00 06/26$1.45–$4.10$2.00282
$64.80Jan 15$5.40$7.80$6.60$5.30 06/25$4.45–$7.95$5.40--
$64.80Jan 21$12.50$15.70$14.10$15.74 05/06$11.15–$15.15$14.10--
$65.00Nov 20$4.70$6.00$5.35$4.03 06/25$3.55–$7.15$4.7062
$47.00Nov 20$12.20$15.10$13.65$9.90 06/15$9.90–$15.10$12.20--
$46.80Jul 17$8.80$10.70$9.75$12.30 05/05$5.30–$11.65$9.75--
$46.80Jan 21$18.70$23.50$21.10$22.45 06/02$17.25–$22.45$21.10--
$45.80Jul 17$9.60$11.60$10.60$7.14 06/16$6.15–$12.05$9.60--
$44.80Jul 17$10.60$12.60$11.60$8.20 06/23$6.95–$12.70$10.60--
$44.80Aug 21$11.40$14.00$12.70$13.05 06/03$8.80–$14.15$12.70--
$44.80Jan 15$14.30$17.20$15.75$16.10 05/29$12.15–$17.15$15.75--
$44.53Jan 15$14.10$17.90$16.00$17.50 05/05$12.25–$17.35$16.00--
$69.80Jul 17$0.00$0.75$0.38$0.10 06/23$0.20–$1.00$0.10--
$69.80Aug 21$1.05$1.60$1.33$1.15 06/26$0.85–$2.80$1.15--
$69.80Jan 15$4.00$6.40$5.20$3.50 06/18$3.43–$6.40$4.00--
$69.80Jan 21$10.40$15.00$12.70$12.86 05/29$9.85–$13.55$12.70--
$70.00Nov 20$3.10$4.80$3.95$2.75 06/25$2.58–$5.50$3.10--
$41.80Aug 21$13.70$16.40$15.05$19.44 05/05$11.00–$16.60$15.05--
$41.80Jan 21$21.50$26.00$23.75$20.30 06/15$19.60–$24.40$21.50--
$41.53Jan 15$16.20$19.70$17.95$20.30 05/08$13.95–$19.30$17.95--
$40.80Jul 17$14.50$17.00$15.75$10.26 06/18$10.35–$16.60$14.50--
$40.80Aug 21$15.10$17.40$16.25$11.56 06/18$11.65–$17.40$15.10--
$40.00Nov 20$17.70$20.00$18.85$17.00 06/08$14.15–$19.90$17.70--
$39.80Jul 17$15.40$18.00$16.70$13.23 06/10$11.25–$17.55$15.40--
$39.80Aug 21$16.30$18.70$17.50$22.25 05/21$12.45–$18.60$17.50--
$39.80Jan 21$22.50$27.00$24.75$23.54 06/08$20.60–$26.00$23.54--
$39.53Jul 17$15.70$17.00$16.35$13.80 06/23$11.55–$17.60$15.70--
$39.53Jan 15$17.50$21.10$19.30$18.27 06/08$15.15–$20.80$18.27--
$38.80Aug 21$16.20$19.70$17.95$18.20 05/13$13.25–$19.35$17.95--
$37.80Aug 21$18.10$20.60$19.35$18.63 05/29$14.05–$20.10$18.63--
$75.00Jul 17$0.00$0.75$0.38$0.36 06/03$0.20–$0.57$0.36--
$75.00Aug 21$0.40$1.10$0.75$0.70 06/26$0.53–$1.93$0.70--
$75.00Nov 20$2.15$3.20$2.68$2.50 06/26$1.93–$4.40$2.50--
$75.00Jan 15$2.90$5.10$4.00$3.00 06/22$2.55–$5.45$3.00--
$75.00Jan 21$8.50$13.40$10.95$8.75 06/17$8.45–$12.50$8.75--
$36.80Aug 21$18.10$21.60$19.85$21.00 06/01$14.85–$21.10$19.85--
$36.80Jan 21$24.40$28.50$26.45$23.47 06/09$21.95–$27.50$24.40--
$36.53Jul 17$18.70$21.20$19.95$20.05 06/01$14.40–$20.75$19.95--
$36.53Jan 15$20.00$23.40$21.70$18.12 06/11$17.30–$23.00$20.00--
$35.00Nov 20$21.60$24.10$22.85$26.86 05/22$17.90–$23.75$22.85--
$34.80Jan 21$25.90$30.00$27.95$26.87 04/29$23.25–$28.75$26.87--
$34.53Jul 17$19.70$23.20$21.45$16.84 06/17$16.20–$22.60$19.70--
$34.53Jan 15$21.70$25.00$23.35$22.10 06/05$18.70–$24.65$22.10--
$33.80Aug 21$20.70$24.40$22.55$22.55 05/08$17.75–$23.70$22.55--
$32.80Jan 21$26.80$31.00$28.90$25.80 06/17$24.30–$30.20$26.80--
$80.00Jul 17$0.00$0.75$0.38$0.80 05/26$0.35–$0.50$0.38--
$80.00Aug 21$0.15$0.75$0.45$0.30 06/25$0.30–$1.30$0.30--
$80.00Nov 20$1.25$3.10$2.17$1.90 06/26$1.42–$3.70$1.90--
$80.00Jan 15$2.05$4.10$3.08$3.00 06/09$2.00–$4.65$3.00--
$80.00Jan 21$8.00$11.50$9.75$10.44 06/05$7.60–$11.30$9.75--
$31.80Aug 21$22.80$26.30$24.55$24.46 06/03$19.50–$25.70$24.46--
$31.53Jul 17$23.10$26.20$24.65$19.80 06/22$19.30–$25.30$23.10--
$31.53Jan 15$24.00$27.50$25.75$27.27 06/02$20.85–$27.15$25.75--
$29.80Aug 21$25.50$28.20$26.85$29.95 05/06$21.35–$27.55$26.85--
$29.80Jan 21$28.80$32.40$30.60$24.00 06/12$26.05–$31.75$28.80--
$29.53Jul 17$24.90$28.20$26.55$21.40 06/15$21.25–$27.40$24.90--
$29.53Jan 15$26.00$29.30$27.65$23.00 06/15$22.60–$28.90$26.00--
$27.80Jan 21$30.00$34.30$32.15$31.50 05/08$27.50–$33.20$31.50--
$27.53Jan 15$27.80$31.10$29.45$26.50 06/24$24.20–$30.60$27.80--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.48$0.35--
$85.00Nov 20$0.75$2.25$1.50$1.20 06/25$0.93–$2.97$1.20--
$85.00Jan 15$1.45$3.40$2.42$2.73 06/05$1.55–$3.70$2.42--
$85.00Jan 21$6.50$10.90$8.70$7.50 06/25$6.75–$10.20$7.50--
$24.53Jan 15$30.00$33.80$31.90$27.92 06/17$26.85–$33.05$30.00--
$22.53Jan 15$32.40$35.70$34.05$29.72 06/17$28.55–$34.85$32.40--
$19.80Aug 21$34.80$38.20$36.50$36.12 06/03$30.90–$37.90$36.12--
$19.80Jan 21$35.70$40.00$37.85$33.65 06/16$32.85–$39.20$35.70--
$14.53Jan 15$39.60$43.60$41.60$46.50 05/06$36.00–$42.95$41.60--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$6.20$7.80$7.00$8.10 06/02$7.00–$10.25$7.00--
$54.80Jul 17$1.55$2.60$2.08$2.60 06/26$2.08–$5.60$2.0889
$54.80Aug 21$4.20$5.30$4.75$5.20 06/26$4.75–$7.75$4.75--
$54.80Jan 15$7.50$9.60$8.55$7.88 05/26$8.55–$11.20$7.88--
$59.80Jul 17$4.00$5.30$4.65$5.58 06/26$4.65–$9.60$4.65--
$59.80Aug 21$6.80$7.70$7.25$8.10 06/26$7.25–$11.40$7.2544
$59.80Jan 15$10.20$12.60$11.40$10.05 05/26$11.40–$14.45$10.20--
$59.80Jan 21$15.10$19.00$17.05$17.50 05/04$17.05–$19.40$17.05--
$60.00Nov 20$9.50$11.60$10.55$13.05 06/17$10.55–$13.50$10.55--
$50.00Nov 20$4.40$5.70$5.05$6.00 06/25$5.05–$7.80$5.05--
$49.80Jul 17$0.30$0.90$0.60$0.98 06/26$0.60–$2.75$0.60--
$49.80Aug 21$1.80$3.20$2.50$3.50 06/25$2.50–$4.85$2.50--
$49.80Jan 15$5.00$7.00$6.00$7.40 06/17$6.00–$8.20$6.00--
$49.00Nov 20$4.10$5.10$4.60$5.25 05/05$4.60–$6.85$4.60--
$48.80Jul 17$0.25$0.80$0.53$0.97 06/25$0.53–$2.88$0.53--
$48.80Aug 21$1.95$2.85$2.40$4.60 06/12$2.40–$4.35$2.4044
$48.00Nov 20$3.50$4.60$4.05$5.00 06/26$4.05–$6.40$4.05--
$47.80Jul 17$0.10$0.50$0.30$0.52 06/26$0.30–$1.98$0.30--
$47.80Aug 21$1.70$2.35$2.03$3.50 06/15$2.03–$4.05$2.03--
$64.80Aug 21$10.00$11.30$10.65$8.76 05/20$10.65–$15.40$10.00--
$47.00Nov 20$3.00$4.80$3.90$4.60 06/25$3.90–$6.30$3.90--
$46.80Jul 17$0.05$0.45$0.25$0.55 06/26$0.25–$1.65$0.25--
$46.80Aug 21$1.20$2.30$1.75$2.30 06/25$1.75–$3.65$1.75--
$46.80Jan 21$7.80$12.50$10.15$11.60 06/15$10.15–$11.85$10.15--
$46.00Nov 20$2.75$4.40$3.58$4.60 06/05$3.58–$5.50$3.58--
$45.80Jul 17$0.05$0.30$0.18$0.30 06/26$0.18–$1.35$0.18--
$45.80Aug 21$1.05$2.05$1.55$2.15 06/25$1.55–$3.15$1.55--
$45.00Nov 20$2.45$4.10$3.28$4.60 06/17$3.28–$5.40$3.28--
$44.80Jul 17$0.00$0.75$0.38$0.36 06/26$0.25–$1.15$0.36--
$44.80Aug 21$1.05$1.85$1.45$1.90 06/25$1.45–$2.95$1.45--
$44.80Jan 15$3.20$5.00$4.10$3.75 05/22$4.10–$5.85$3.75--
$44.53Jan 15$3.10$4.60$3.85$3.50 05/26$3.85–$5.75$3.50--
$44.00Nov 20$2.20$3.60$2.90$4.30 06/15$2.90–$5.20$2.90--
$43.80Jul 17$0.00$0.85$0.43$0.50 06/22$0.33–$0.90$0.43--
$43.80Aug 21$0.75$1.50$1.13$2.00 05/29$1.13–$2.60$1.13--
$43.00Nov 20$2.00$3.30$2.65$3.70 06/17$2.65–$4.60$2.65--
$42.80Aug 21$0.65$1.35$1.00$1.50 06/25$1.00–$2.28$1.00--
$70.00Nov 20$16.00$18.00$17.00$19.00 06/05$17.00–$21.65$17.00--
$42.00Nov 20$2.15$2.95$2.55$3.80 06/12$2.55–$3.90$2.55--
$41.80Jul 17$0.00$0.50$0.25$0.60 06/11$0.25–$0.65$0.25--
$41.80Jan 21$5.10$9.70$7.40$7.30 05/21$7.40–$9.40$7.30--
$41.53Jan 15$2.20$3.90$3.05$4.30 06/18$3.05–$4.50$3.05--
$41.00Nov 20$1.55$2.75$2.15$3.80 04/29$2.15–$3.63$2.15--
$40.80Jul 17$0.00$0.15$0.08$0.10 06/26$0.08–$0.60$0.08--
$40.80Aug 21$0.50$1.20$0.85$1.40 06/18$0.85–$1.88$0.85--
$40.00Nov 20$1.65$2.70$2.17$2.60 06/17$2.17–$3.15$2.17--
$39.80Jul 17$0.00$0.85$0.43$0.45 06/11$0.30–$0.60$0.43--
$39.80Aug 21$0.40$1.05$0.73$1.05 06/17$0.73–$1.63$0.73--
$39.80Jan 21$4.50$9.30$6.90$6.57 05/08$6.85–$8.30$6.57--
$39.53Jul 17$0.00$0.70$0.35$0.15 06/24$0.20–$0.65$0.15--
$39.53Jan 15$1.80$3.30$2.55$2.22 05/26$2.55–$3.80$2.22--
$38.80Aug 21$0.35$0.85$0.60--$0.60–$0.60—$0.354
$37.80Aug 21$0.25$0.85$0.55$1.06 06/18$0.55–$1.18$0.55--
$36.80Jan 21$3.90$7.20$5.55$6.25 06/02$5.55–$7.40$5.55--
$36.53Jan 15$1.25$2.50$1.88$1.90 05/22$1.88–$2.85$1.88--
$35.00Nov 20$0.90$1.60$1.25$1.50 06/26$1.25–$1.98$1.25--
$34.80Aug 21$0.05$0.75$0.40$0.70 06/15$0.40–$0.75$0.40--
$34.80Jan 21$4.10$6.50$5.30$4.70 05/21$5.30–$6.30$4.70--
$34.53Jul 17$0.00$0.75$0.38$0.23 05/12$0.20–$0.57$0.23--
$34.53Jan 15$0.95$2.15$1.55$1.70 05/07$1.55–$2.45$1.55--
$32.80Jan 21$2.20$5.90$4.05$4.75 06/02$4.05–$5.75$4.05--
$80.00Jan 15$24.70$27.90$26.30$29.00 06/25$26.20–$30.65$26.30--
$80.00Jan 21$28.00$32.70$30.35$31.86 06/03$30.35–$34.00$30.35--
$31.53Jul 17$0.00$0.75$0.38$0.35 05/04$0.13–$0.57$0.35--
$31.53Jan 15$0.85$1.85$1.35$1.30 05/07$1.27–$1.75$1.30--
$30.80Aug 21$0.00$0.75$0.38$0.40 06/10$0.23–$0.58$0.38--
$30.00Nov 20$0.10$1.05$0.58$0.90 05/05$0.58–$1.10$0.58--
$29.80Aug 21$0.00$0.75$0.38$0.22 06/22$0.13–$0.63$0.22--
$29.80Jan 21$1.00$5.00$3.00$3.19 05/08$3.00–$4.68$3.00--
$29.53Jul 17$0.00$0.75$0.38$0.05 06/22$0.08–$0.60$0.05--
$29.53Jan 15$0.40$1.45$0.93$1.03 06/22$0.93–$1.53$0.93--
$27.80Jan 21$1.00$4.40$2.70$3.38 06/10$2.70–$4.13$2.70--
$27.53Jan 15$0.20$1.20$0.70$0.88 06/10$0.63–$1.00$0.70--
$26.53Jul 17$0.00$0.60$0.30$0.05 06/15$0.05–$0.57$0.05--
$25.00Nov 20$0.05$0.75$0.40$0.40 06/23$0.38–$0.78$0.40--
$24.80Jan 21$0.75$3.90$2.33$2.01 05/26$2.10–$3.35$2.01--
$24.80Aug 21$0.05$0.10$0.08--$0.08–$0.08—$0.053
$24.53Jul 17$0.00$0.75$0.38$0.13 05/06$0.35–$0.57$0.13--
$22.53Jul 17$0.00$0.20$0.10$0.55 06/04$0.03–$0.57$0.10--
$19.80Jan 21$0.05$3.40$1.73$1.75 04/30$1.65–$2.85$1.73--
$19.53Jul 17$0.00$0.75$0.38$0.05 05/12$0.35–$0.65$0.05--

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 966
Total Puts 140
Put/Call Ratio 0.14
Net Difference 826

Prior's Put/Call Breakdown

Total Calls 161
Total Puts 135
Put/Call Ratio 0.84
Net Difference 26

Prior 7-Day Put/Call Summary

Total Calls 1,069
Total Puts 960
Average Put/Call Ratio 0.95
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