Tour v294
YOU
CLEAR SECURE INC A
$56.74 +5.48%
$57.22 (+0.85%)🌙
as of 07/06 07:12 PM
(7/2 19:14) ◀
|
Monday, July 6, 2026 (7:12pm)
January 2026
|
▶ (7/7 19:15)
◀ 7/6 19:12 ▶

Option Volume

Detail
ℹ
Current (07/06) 358
Calls: 226 (63%)
Puts: 132 (37%)
Prior (07/02) 299
Calls: 235 (79%)
Puts: 64 (21%)
Current vs Prior +19.73%
Calls: -3.83% (Calls)
Puts: +106.25% (Puts)
Prior 7-Day Total 2,806
Calls: 1,971 (70%)
Puts: 835 (30%)
Prior 7-Day Average 400
Calls: 281 (70%)
Puts: 119 (30%)
Current vs Prior 7-Day Avg -10.69%
Calls: -19.74%
Puts: +10.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $120.6K
Calls: $112.0K (93%)
Puts: $8.6K (7%)
Prior (07/02) $112.7K
Calls: $94.7K (84%)
Puts: $18.0K (16%)
Current vs Prior +6.96%
Calls: +18.21%
Puts: -52.38%
Prior 7-Day Total $1.40M
Calls: $1.19M (85%)
Puts: $208.8K (15%)
Prior 7-Day Average $199.7K
Calls: $169.8K (85%)
Puts: $29.8K (15%)
Current vs Prior 7-Day Avg -39.62%
Calls: -34.05%
Puts: -71.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.58
Prior (07/02) 0.27
Current vs Prior +114.46%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -18.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 4,667
Calls: 4,093 (88%)
Puts: 574 (12%)
Prior (07/02) 4,939
Calls: 4,420 (89%)
Puts: 519 (11%)
Current vs Prior -5.51%
Prior 7-Day Total 32,401
Calls: 29,217 (90%)
Puts: 3,184 (10%)
Prior 7-Day Average 4,628
Calls: 4,173 (90%)
Puts: 454 (10%)
Current vs Prior 7-Day Avg +0.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.67% | 17.98%7.67% | 17.98%
Prior 7.27% | 18.59%-- | --
Current vs Prior +5.47% | -3.30%-- | --
Prior 7-Day Avg 9.47% | 19.15%-- | --
Current vs 7-Day Avg -19.02% | -6.15%-- | --
Prior 7-Day Eod 7.27% | 18.59%-- | --
Current vs 7-Day Eod +5.47% | -3.30%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.94% | 24.61%
Calls: 35.29% | 27.85%
Puts: 30.58% | 21.36%
Prior 32.94% | 24.61%
Calls: 35.29% | 27.85%
Puts: 30.58% | 21.36%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.29% | 19.62%
Calls: 32.39% | 21.56%
Puts: 26.18% | 17.67%
Current vs 7-Day Avg +12.48% | +25.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($112.0K) vs puts ($8.6K). Bullish P/C ratio of 0.58. P/C ratio rising 114% - increased hedging/bearish positioning. Call-heavy open interest (4,093 calls vs 574 puts) suggests bullish positioning.

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. 2 found (avg delta 0.78, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Jul 175.807.60$6.7026.9%110.93457
$54.80Jul 172.403.50$2.9537.3%30.64147
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 121, top 77)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Jul 170.651.60$1.1384.1%770.31729
$64.80Jul 170.000.35$0.18194.4%130.07200
$49.80Jul 175.807.60$6.7026.9%110.93457
$54.80Jul 172.403.50$2.9537.3%30.64147
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.80Jul 170.000.35$0.18194.4%60.0484
$45.80Jul 170.050.50$0.28160.7%60.0794
$49.80Jul 170.050.65$0.35171.4%20.11--
$46.80Jul 170.000.60$0.30200.0%10.08105
$48.80Jul 170.050.70$0.38171.1%10.11--

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. 4 found (best R:R 49.00, avg 14.69)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.80$64.80Jul 17$0.95$4.05$0.954.26$60.75
$54.80$59.80Jul 17$1.82$3.18$1.821.75$56.62
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.80$40.80Jul 17$0.10$4.90$0.1049.00$45.70
$54.80$49.80Jul 17$1.05$3.95$1.053.76$53.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 3.00, avg 0.82)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.80$54.80Jul 17$3.75$3.75$1.253.00$53.55
$54.80$59.80Jul 17$1.82$1.82$3.180.57$56.62
$59.80$64.80Jul 17$0.95$0.95$4.050.23$60.75
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.80$49.80Jul 17$1.05$1.05$3.950.27$53.75
$45.80$40.80Jul 17$0.10$0.10$4.900.02$45.70

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 7.67% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.80Jul 17$2.95$1.40$4.35$50.45$59.157.67%
$49.80Jul 17$6.70$0.35$7.05$42.75$56.8512.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 0.81% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.80$45.80Jul 17$0.18$0.28$0.46$45.34$65.26
$64.80$46.80Jul 17$0.18$0.30$0.48$46.32$65.28
$64.80$49.80Jul 17$0.18$0.35$0.53$49.27$65.33
$64.80$48.80Jul 17$0.18$0.38$0.56$48.24$65.36
$59.80$45.80Jul 17$1.13$0.28$1.41$44.39$61.21
$59.80$46.80Jul 17$1.13$0.30$1.43$45.37$61.23
$59.80$49.80Jul 17$1.13$0.35$1.48$48.32$61.28
$59.80$48.80Jul 17$1.13$0.38$1.51$47.29$61.31
$64.80$54.80Jul 17$0.18$1.40$1.58$53.22$66.38
$59.80$54.80Jul 17$1.13$1.40$2.53$52.27$62.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 3.35, avg credit $2.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
41/4650/55Jul 17$3.85$1.153.35$41.95$53.65
50/5560/65Jul 17$2.00$3.000.67$52.80$61.80
41/4655/60Jul 17$1.92$3.080.62$43.88$56.72
41/4660/65Jul 17$1.05$3.950.27$44.75$60.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.75, cheapest $0.87)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$54.80$59.80$64.80Jul 17$0.87$4.134.75
$49.80$54.80$59.80Jul 17$1.93$3.071.59
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.08, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$54.80$59.801:2Jul 17$0.69$4.31
$59.80$64.801:2Jul 17$0.77$4.23
$49.80$54.801:2Jul 17$0.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.80$40.801:2Jul 17-$0.08$4.92
$48.80$46.801:2Jul 17-$0.22$1.78
$46.80$45.801:2Jul 17-$0.26$0.74
$49.80$48.801:2Jul 17-$0.41$0.59
$54.80$49.801:2Jul 17$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.15%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.80Jul 17$0.650.315.4%1.15%6.54%77729

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. 166 contracts (avg 406 vol/day, 165 traded recently)

YOU averages only 406 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 $54.80 08-21 call last traded $4.40 on 07/02 (now $5.50/$6.50) — try a limit near $5.50. Also watch the $65.00 11-20 call last traded $5.20 on 06/29 (now $4.70/$5.80) — try a limit near $5.20; the $59.80 01-21 call last traded $14.72 on 06/30 (now $14.00/$17.60) — try a limit near $14.72. Most tradeable put: the $49.80 08-21 put last traded $2.97 on 07/02 (now $2.05/$2.55) — try a limit near $2.30.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$8.40$10.60$9.50$7.86 07/02$6.40–$9.50$8.40--
$54.80Jul 17$2.40$3.50$2.95$1.52 07/02$1.55–$4.30$2.40147
$54.80Aug 21$5.50$6.50$6.00$4.40 07/02$3.65–$6.65$5.502.1K
$54.80Jan 15$9.10$11.80$10.45$8.19 06/16$7.50–$10.60$9.10--
$54.80Jan 21$16.00$19.30$17.65$14.00 06/09$14.25–$17.65$16.00--
$54.53Jan 15$9.30$11.90$10.60$8.40 06/23$7.75–$10.60$9.30--
$59.80Jul 17$0.65$1.60$1.13$0.42 07/02$0.55–$2.30$0.65729
$59.80Aug 21$3.30$4.30$3.80$2.67 07/02$2.28–$4.65$3.30--
$59.80Jan 15$7.00$9.90$8.45$6.74 07/02$5.90–$8.60$7.00--
$59.80Jan 21$14.00$17.60$15.80$14.72 06/30$12.50–$15.80$14.7254
$60.00Nov 20$6.70$8.40$7.55$5.72 07/02$4.65–$7.55$6.70--
$60.00Feb 19$7.40$10.60$9.00$8.94 06/30$6.55–$9.00$8.94--
$50.00Nov 20$11.00$13.20$12.10$10.81 07/02$8.55–$12.10$11.00--
$49.80Jul 17$5.80$7.60$6.70$6.68 07/01$3.50–$7.40$6.68457
$49.80Aug 21$8.30$10.20$9.25$7.46 07/02$5.90–$9.25$8.30--
$49.80Jan 15$11.60$14.80$13.20$10.50 06/17$9.70–$13.20$11.60--
$49.80Jan 21$18.00$22.40$20.20$16.10 06/12$16.15–$20.20$18.00--
$49.53Jan 15$11.90$14.50$13.20$10.40 06/17$9.65–$13.20$11.90--
$48.80Jul 17$7.00$9.00$8.00$5.50 06/23$4.25–$8.00$7.00--
$48.80Aug 21$9.00$10.90$9.95$5.80 06/22$6.50–$9.95$9.00--
$64.80Jul 17$0.00$0.35$0.18$0.20 07/01$0.15–$1.13$0.18200
$64.80Aug 21$2.00$2.65$2.33$1.50 07/02$1.45–$3.03$2.00349
$64.80Jan 15$5.40$7.90$6.65$6.64 07/01$4.45–$6.85$6.64--
$64.80Jan 21$12.00$15.90$13.95$15.74 05/06$11.15–$14.10$13.95--
$65.00Nov 20$4.70$5.80$5.25$5.20 06/29$3.55–$5.75$5.2066
$47.00Nov 20$12.40$15.00$13.70$11.00 07/02$9.90–$13.95$12.40--
$46.80Jan 21$19.50$22.80$21.15$22.45 06/02$17.25–$21.15$21.15--
$45.80Jul 17$9.80$11.80$10.80$7.14 06/16$6.15–$10.80$9.80--
$44.80Jul 17$10.40$13.10$11.75$12.20 07/01$6.95–$11.75$11.75--
$44.80Aug 21$11.90$14.10$13.00$13.05 06/03$8.80–$13.00$13.00--
$44.80Jan 15$14.60$18.10$16.35$16.10 05/29$12.15–$16.35$16.10--
$69.80Jul 17$0.00$0.70$0.35$0.70 06/30$0.18–$0.55$0.35--
$69.80Aug 21$1.00$1.70$1.35$0.95 07/02$0.85–$2.08$1.00--
$69.80Jan 15$4.00$6.50$5.25$3.50 06/18$3.43–$5.45$4.00--
$69.80Jan 21$10.50$14.80$12.65$12.86 05/29$9.85–$12.70$12.65--
$70.00Nov 20$3.40$4.80$4.10$2.75 06/25$2.58–$4.55$3.40--
$41.80Jan 21$22.00$25.20$23.60$20.30 06/15$19.60–$23.75$22.00--
$41.53Jan 15$16.80$20.00$18.40$20.30 05/08$13.95–$18.40$18.40--
$40.80Jul 17$14.60$16.90$15.75$10.26 06/18$10.35–$15.75$14.60--
$40.80Aug 21$15.30$17.70$16.50$11.56 06/18$11.65–$16.50$15.30--
$40.00Nov 20$17.90$19.50$18.70$16.50 07/02$14.15–$18.85$17.90--
$40.00Feb 19$18.10$21.50$19.80$19.88 07/01$15.60–$19.80$19.80--
$39.80Jul 17$15.30$17.90$16.60$13.23 06/10$11.25–$16.70$15.30--
$39.80Aug 21$16.10$18.80$17.45$22.25 05/21$12.45–$17.50$17.45--
$39.80Jan 21$23.00$27.40$25.20$23.54 06/08$20.60–$25.20$23.54--
$39.53Jul 17$15.70$18.60$17.15$16.57 07/01$11.55–$17.15$16.57--
$39.53Jan 15$18.20$21.80$20.00$18.27 06/08$15.15–$20.00$18.27--
$38.80Aug 21$17.10$19.60$18.35$18.20 05/13$13.25–$18.35$18.20--
$75.00Jul 17$0.00$0.75$0.38$0.36 06/03$0.20–$0.57$0.36--
$75.00Aug 21$0.40$1.00$0.70$0.50 07/02$0.53–$1.40$0.50--
$75.00Nov 20$2.00$3.90$2.95$2.50 07/01$1.93–$3.70$2.50--
$75.00Jan 15$2.95$5.10$4.03$3.00 06/22$2.55–$4.40$3.00--
$75.00Jan 21$9.00$13.30$11.15$8.75 06/17$8.45–$11.25$9.00--
$37.80Aug 21$18.00$20.70$19.35$18.63 05/29$14.05–$19.35$18.63--
$36.80Aug 21$18.90$21.50$20.20$21.00 06/01$14.85–$20.20$20.20--
$36.80Jan 21$24.50$29.00$26.75$23.47 06/09$21.95–$26.75$24.50--
$36.53Jul 17$18.60$21.70$20.15$19.73 07/01$14.40–$20.15$19.73--
$36.53Jan 15$20.50$23.50$22.00$18.12 06/11$17.30–$22.00$20.50--
$35.00Nov 20$21.90$24.30$23.10$26.86 05/22$17.90–$23.10$23.10--
$34.53Jul 17$20.60$23.70$22.15$16.84 06/17$16.20–$22.15$20.60--
$34.53Jan 15$22.10$25.40$23.75$22.10 06/05$18.70–$23.75$22.10--
$33.80Aug 21$21.80$24.60$23.20$22.55 05/08$17.75–$23.20$22.55--
$80.00Jul 17$0.00$0.30$0.15$0.80 05/26$0.15–$0.48$0.15--
$80.00Aug 21$0.05$0.75$0.40$0.30 06/25$0.30–$0.85$0.30--
$80.00Nov 20$1.90$2.75$2.33$1.65 07/02$1.40–$3.15$1.90--
$80.00Jan 15$2.15$4.00$3.08$3.00 06/09$2.00–$3.55$3.00--
$80.00Jan 21$7.50$11.50$9.50$10.44 06/05$7.60–$9.80$9.50--
$32.80Jan 21$27.00$31.40$29.20$25.80 06/17$24.30–$29.20$27.00--
$31.80Aug 21$23.70$26.30$25.00$24.46 06/03$19.50–$25.00$24.46--
$31.53Jul 17$23.70$26.60$25.15$19.80 06/22$19.30–$25.15$23.70--
$31.53Jan 15$24.60$28.00$26.30$27.27 06/02$20.85–$26.30$26.30--
$29.80Aug 21$25.60$28.80$27.20$29.95 05/06$21.35–$27.20$27.20--
$29.80Jan 21$29.00$33.20$31.10$30.87 06/29$26.05–$31.10$30.87--
$29.53Jul 17$25.70$28.30$27.00$21.40 06/15$21.25–$27.00$25.70--
$29.53Jan 15$26.30$29.80$28.05$23.00 06/15$22.60–$28.05$26.30--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.48$0.35--
$85.00Nov 20$0.95$2.15$1.55$1.20 06/25$0.93–$2.55$1.20--
$85.00Jan 15$1.50$3.70$2.60$2.73 06/05$1.55–$2.90$2.60--
$85.00Jan 21$7.10$11.40$9.25$7.50 06/25$6.75–$9.25$7.50--
$27.80Jan 21$30.50$34.80$32.65$31.50 05/08$27.50–$32.65$31.50--
$27.53Jan 15$28.20$31.60$29.90$26.50 06/24$24.20–$29.90$28.20--
$24.53Jan 15$30.90$33.90$32.40$27.92 06/17$26.85–$32.40$30.90--
$22.53Jan 15$32.80$35.70$34.25$29.72 06/17$28.55–$34.25$32.80--
$19.80Aug 21$35.40$38.60$37.00$36.12 06/03$30.90–$37.00$36.12--
$19.80Jan 21$36.50$40.90$38.70$33.65 06/16$32.85–$38.70$36.50--
$14.53Jan 15$40.40$44.20$42.30$46.50 05/06$36.00–$42.30$42.30--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$6.10$7.60$6.85$7.50 06/30$6.85–$10.25$6.85--
$54.80Jul 17$1.00$1.80$1.40$3.10 07/02$1.40–$5.60$1.40115
$54.80Aug 21$3.80$4.60$4.20$4.74 06/30$4.20–$7.75$4.20--
$54.80Jan 15$6.70$9.20$7.95$7.88 05/26$7.95–$11.20$7.88--
$59.80Jul 17$3.20$5.10$4.15$3.97 06/29$4.15–$9.60$3.97--
$59.80Aug 21$6.30$7.40$6.85$7.40 06/29$6.85–$11.40$6.85--
$59.80Jan 15$9.50$12.10$10.80$10.05 05/26$10.80–$14.45$10.05--
$60.00Nov 20$8.70$11.10$9.90$13.05 06/17$9.90–$13.50$9.90--
$50.00Nov 20$4.00$5.50$4.75$5.00 07/02$4.75–$7.80$4.7534
$49.80Jul 17$0.05$0.65$0.35$0.73 07/02$0.35–$2.75$0.35--
$49.80Aug 21$2.05$2.55$2.30$2.97 07/02$2.30–$4.85$2.30106
$49.80Jan 15$4.60$6.80$5.70$7.40 06/17$5.70–$8.20$5.70--
$48.80Jul 17$0.05$0.70$0.38$0.30 07/01$0.38–$2.88$0.30--
$48.80Aug 21$1.80$2.30$2.05$2.25 06/29$2.05–$4.35$2.05--
$64.80Aug 21$9.50$11.10$10.30$8.76 05/20$10.30–$15.40$9.50--
$48.00Nov 20$3.40$5.00$4.20$5.00 06/26$4.05–$6.40$4.20--
$47.80Jul 17$0.00$0.65$0.33$0.40 06/30$0.28–$1.98$0.33--
$47.80Aug 21$1.55$2.00$1.78$3.50 06/15$1.78–$4.05$1.78--
$47.00Nov 20$2.95$4.60$3.78$4.60 06/25$3.78–$6.30$3.78--
$46.80Jul 17$0.00$0.60$0.30$0.20 07/01$0.25–$1.65$0.20105
$46.80Aug 21$1.15$1.75$1.45$1.70 07/02$1.45–$3.65$1.45--
$46.80Jan 21$8.20$12.00$10.10$11.60 06/15$9.80–$11.85$10.10--
$46.00Nov 20$2.75$4.30$3.53$4.60 06/05$3.50–$5.50$3.53--
$45.80Jul 17$0.05$0.50$0.28$0.27 06/30$0.18–$1.35$0.2794
$45.80Aug 21$0.90$1.80$1.35$1.72 07/02$1.35–$3.15$1.35--
$45.00Nov 20$2.45$3.90$3.18$3.05 07/01$3.10–$5.40$3.05--
$45.00Feb 19$3.00$5.90$4.45$4.20 07/01$4.45–$5.75$4.20--
$44.80Jul 17$0.00$0.70$0.35$0.42 07/01$0.25–$1.15$0.35--
$44.80Aug 21$0.75$1.60$1.18$1.52 07/02$1.18–$2.95$1.18--
$44.80Jan 15$2.95$4.80$3.88$3.75 05/22$3.88–$5.85$3.75--
$44.53Jan 15$3.00$4.70$3.85$3.50 05/26$3.85–$5.75$3.50--
$44.00Nov 20$2.15$3.60$2.88$3.00 07/01$2.88–$5.20$2.88--
$43.80Jul 17$0.00$0.85$0.43$0.50 06/22$0.33–$0.90$0.43--
$43.80Aug 21$0.80$1.35$1.08$2.00 05/29$1.08–$2.60$1.0830
$70.00Nov 20$15.90$18.10$17.00$19.00 06/05$17.00–$21.65$17.00--
$43.00Nov 20$2.00$3.40$2.70$3.70 06/17$2.65–$4.60$2.70--
$42.80Aug 21$0.65$1.30$0.98$1.05 06/30$0.98–$2.28$0.98--
$42.00Nov 20$1.65$3.10$2.38$2.35 06/29$2.28–$3.90$2.35--
$41.80Jul 17$0.00$0.35$0.18$0.60 06/11$0.18–$0.65$0.18--
$41.80Aug 21$0.50$1.20$0.85$0.95 06/30$0.85–$2.05$0.85--
$41.80Jan 21$5.40$10.00$7.70$7.30 05/21$7.40–$9.40$7.30--
$41.53Jan 15$2.35$3.70$3.03$4.30 06/18$2.97–$4.50$3.03--
$40.80Jul 17$0.00$0.35$0.18$0.15 06/30$0.08–$0.45$0.1584
$40.80Aug 21$0.35$1.15$0.75$1.40 06/18$0.75–$1.88$0.75--
$40.00Nov 20$1.40$2.60$2.00$2.00 07/02$1.95–$3.15$2.00--
$39.80Jul 17$0.00$0.80$0.40$0.42 07/01$0.15–$0.55$0.40--
$39.80Aug 21$0.30$1.15$0.73$0.64 07/01$0.65–$1.63$0.64--
$39.80Jan 21$4.30$9.00$6.65$6.57 05/08$6.65–$8.30$6.57--
$39.53Jul 17$0.00$0.80$0.40$0.15 06/24$0.15–$0.65$0.15--
$39.53Jan 15$1.70$3.20$2.45$2.22 05/26$2.42–$3.80$2.22--
$38.80Aug 21$0.15$1.05$0.60$0.65 06/29$0.60–$1.40$0.60--
$37.80Aug 21$0.25$0.95$0.60$1.06 06/18$0.55–$1.18$0.60--
$36.80Jan 21$4.00$6.80$5.40$6.25 06/02$5.40–$7.40$5.40--
$36.53Jan 15$1.20$2.50$1.85$1.90 05/22$1.85–$2.85$1.85--
$35.00Nov 20$0.80$1.65$1.23$1.50 06/26$1.13–$1.98$1.23--
$34.80Aug 21$0.05$0.75$0.40$0.70 06/15$0.40–$0.75$0.40--
$34.80Jan 21$4.10$5.80$4.95$5.00 06/30$4.95–$6.30$4.95--
$34.53Jul 17$0.00$0.75$0.38$0.23 05/12$0.20–$0.57$0.23--
$34.53Jan 15$0.90$2.15$1.53$1.70 05/07$1.53–$2.45$1.53--
$80.00Jan 15$24.30$27.20$25.75$29.00 06/25$25.75–$30.65$25.75--
$80.00Jan 21$28.00$32.00$30.00$31.86 06/03$30.00–$34.00$30.00--
$32.80Jan 21$1.95$6.50$4.22$4.75 06/02$4.00–$5.75$4.22--
$31.53Jan 15$0.35$1.55$0.95$1.30 05/07$0.95–$1.75$0.95--
$30.80Aug 21$0.00$0.75$0.38$0.40 06/10$0.23–$0.58$0.38--
$30.00Nov 20$0.15$1.10$0.63$0.50 07/01$0.58–$1.10$0.50--
$29.80Aug 21$0.00$0.75$0.38$0.22 06/22$0.13–$0.63$0.22--
$29.80Jan 21$1.00$4.90$2.95$3.19 05/08$2.95–$4.68$2.95--
$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$0.90–$1.53$0.93--
$27.80Jan 21$1.00$4.10$2.55$3.38 06/10$2.55–$4.13$2.55--
$27.53Jan 15$0.05$1.25$0.65$0.88 06/10$0.63–$1.00$0.65--
$26.53Jul 17$0.00$0.60$0.30$0.05 06/15$0.05–$0.57$0.05--
$25.00Nov 20$0.05$0.95$0.50$0.40 06/23$0.38–$0.78$0.40--
$24.80Aug 21$0.00$0.75$0.38$0.05 06/29$0.08–$0.50$0.055
$24.80Jan 21$0.65$3.70$2.18$2.01 05/26$2.10–$3.35$2.01--
$24.53Jul 17$0.00$0.75$0.38$0.13 05/06$0.35–$0.57$0.13--
$22.53Jul 17$0.00$0.75$0.38$0.33 06/29$0.03–$0.57$0.33--
$19.80Aug 21$0.00$0.80$0.40--$0.40–$0.40—--1
$19.53Jul 17$0.00$0.75$0.38$0.05 05/12$0.35–$0.65$0.05--
$14.53Jan 15$0.00$0.75$0.38$0.25 06/30$0.15–$0.50$0.25--

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 226
Total Puts 132
Put/Call Ratio 0.58
Net Difference 94

Prior's Put/Call Breakdown

Total Calls 235
Total Puts 64
Put/Call Ratio 0.27
Net Difference 171

Prior 7-Day Put/Call Summary

Total Calls 1,971
Total Puts 835
Average Put/Call Ratio 0.72
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