Tour v297
YOU
CLEAR SECURE INC A
$55.91 -1.46%
$56.19 (+0.50%)🌙
as of 07/07 07:15 PM
(7/6 19:12) ◀
|
Tuesday, July 7, 2026 (7:15pm)
January 2026
|
▶ (7/8 19:16)
◀ 7/7 19:15 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,420
Calls: 1,029 (72%)
Puts: 391 (28%)
Prior (07/06) 358
Calls: 226 (63%)
Puts: 132 (37%)
Current vs Prior +296.65%
Calls: +355.31% (Calls)
Puts: +196.21% (Puts)
Prior 7-Day Total 3,054
Calls: 2,117 (69%)
Puts: 937 (31%)
Prior 7-Day Average 436
Calls: 302 (69%)
Puts: 133 (31%)
Current vs Prior 7-Day Avg +225.47%
Calls: +240.25%
Puts: +192.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $1.03M
Calls: $827.0K (80%)
Puts: $200.6K (20%)
Prior (07/06) $120.6K
Calls: $112.0K (93%)
Puts: $8.6K (7%)
Current vs Prior +752.35%
Calls: +638.38%
Puts: +2244.59%
Prior 7-Day Total $1.49M
Calls: $1.28M (86%)
Puts: $211.8K (14%)
Prior 7-Day Average $212.9K
Calls: $182.6K (86%)
Puts: $30.3K (14%)
Current vs Prior 7-Day Avg +382.71%
Calls: +352.87%
Puts: +562.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.38
Prior (07/06) 0.58
Current vs Prior -34.94%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -49.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 6,536
Calls: 5,589 (86%)
Puts: 947 (14%)
Prior (07/06) 4,667
Calls: 4,093 (88%)
Puts: 574 (12%)
Current vs Prior +40.05%
Prior 7-Day Total 33,895
Calls: 30,466 (90%)
Puts: 3,429 (10%)
Prior 7-Day Average 4,842
Calls: 4,352 (90%)
Puts: 489 (10%)
Current vs Prior 7-Day Avg +34.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.17% | 18.15%7.17% | 18.15%
Prior 7.67% | 17.98%7.67% | 17.98%
Current vs Prior -6.45% | +0.99%-6.45% | +0.99%
Prior 7-Day Avg 9.02% | 18.91%7.67% | 17.98%
Current vs 7-Day Avg -20.52% | -3.97%-6.45% | +0.99%
Prior 7-Day Eod 7.67% | 17.98%-- | --
Current vs 7-Day Eod -6.45% | +0.99%-- | --
Sentiment BULLISHBULLISH

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 30.02% | 20.92%
Calls: 32.49% | 23.24%
Puts: 27.54% | 18.59%
Current vs 7-Day Avg +9.73% | +17.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($827.0K) vs puts ($200.6K). Massive premium surge with dollar volume up 752% vs prior. Dollar volume significantly above 7-day average (383% higher). Unusually high activity with volume up 297% 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 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. 6 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.53Jul 1715.7018.00$16.8513.6%10.9754
$49.80Jul 175.507.80$6.6534.6%10.88458
$49.80Aug 218.209.40$8.8013.6%4100.732.5K
$54.80Jul 172.153.10$2.6336.1%80.62148
$54.80Aug 215.306.30$5.8017.2%130.58--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 216.807.80$7.3013.7%450.56103

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 791, top 410)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 218.209.40$8.8013.6%4100.732.5K
$64.80Aug 211.852.45$2.1527.9%450.30320
$59.80Jul 170.500.95$0.7361.6%290.25792
$54.80Aug 215.306.30$5.8017.2%130.58--
$59.80Aug 213.304.10$3.7021.6%110.44687
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 212.053.00$2.5337.5%1370.27101
$59.80Aug 216.807.80$7.3013.7%450.56103
$45.80Jul 170.000.25$0.13192.3%320.0488
$40.80Jul 170.000.05$0.03166.7%220.0178
$54.80Aug 213.904.80$4.3520.7%150.4268

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. 12 found (best R:R 49.00, avg 6.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.80$64.80Jul 17$0.48$4.52$0.489.42$60.28
$64.80$69.80Aug 21$0.80$4.20$0.805.25$65.60
$59.80$64.80Aug 21$1.55$3.45$1.552.23$61.35
$54.80$59.80Jul 17$1.90$3.10$1.901.63$56.70
$54.80$59.80Aug 21$2.10$2.90$2.101.38$56.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.80$40.80Jul 17$0.10$4.90$0.1049.00$45.70
$46.80$45.80Jul 17$0.22$0.78$0.223.55$46.58
$49.80$48.80Aug 21$0.28$0.72$0.282.57$49.52
$48.80$47.80Aug 21$0.30$0.70$0.302.33$48.50
$54.80$49.80Aug 21$1.82$3.18$1.821.75$52.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 4.10, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.80$54.80Jul 17$4.02$4.02$0.984.10$53.82
$49.80$54.80Aug 21$3.00$3.00$2.001.50$52.80
$54.80$59.80Aug 21$2.10$2.10$2.900.72$56.90
$54.80$59.80Jul 17$1.90$1.90$3.100.61$56.70
$59.80$64.80Aug 21$1.55$1.55$3.450.45$61.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.80$54.80Aug 21$2.95$2.95$2.051.44$56.85
$54.80$49.80Aug 21$1.82$1.82$3.180.57$52.98
$48.80$47.80Aug 21$0.30$0.30$0.700.43$48.50
$49.80$48.80Aug 21$0.28$0.28$0.720.39$49.52
$46.80$45.80Jul 17$0.22$0.22$0.780.28$46.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.47, cheapest $1.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.80Jul 17Aug 21$1.9064.6%64.8%
$49.80Jul 17Aug 21$2.1562.8%68.2%
$59.80Jul 17Aug 21$2.9755.3%66.7%
$54.80Jul 17Aug 21$3.1752.5%63.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.80Jul 17Aug 21$2.1862.8%68.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 12.52% of stock, avg 20.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.80Jul 17$6.65$0.35$7.00$42.80$56.8012.52%
$54.80Aug 21$5.80$4.35$10.15$44.65$64.9518.15%
$59.80Aug 21$3.70$7.30$11.00$48.80$70.8019.67%
$49.80Aug 21$8.80$2.53$11.33$38.47$61.1320.26%
$39.53Jul 17$16.85$0.15$17.00$22.53$56.5330.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.07% of stock, avg 7.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.80$49.80Jul 17$0.25$0.35$0.60$49.20$65.40
$64.80$46.80Jul 17$0.25$0.35$0.60$46.20$65.40
$59.80$49.80Jul 17$0.73$0.35$1.08$48.72$60.88
$59.80$46.80Jul 17$0.73$0.35$1.08$45.72$60.88
$69.80$47.80Aug 21$1.35$1.95$3.30$44.50$73.10
$69.80$48.80Aug 21$1.35$2.25$3.60$45.20$73.40
$69.80$49.80Aug 21$1.35$2.53$3.88$45.92$73.68
$64.80$47.80Aug 21$2.15$1.95$4.10$43.70$68.90
$64.80$48.80Aug 21$2.15$2.25$4.40$44.40$69.20
$64.80$49.80Aug 21$2.15$2.53$4.68$45.12$69.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 5.58, avg credit $2.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4750/55Jul 17$4.24$0.765.58$42.56$54.04
41/4650/55Jul 17$4.12$0.884.68$41.68$53.92
55/6065/70Aug 21$3.75$1.253.00$56.05$68.55
50/5560/65Aug 21$3.37$1.632.07$51.43$63.17
48/4950/55Aug 21$3.30$1.701.94$45.50$53.10
50/5565/70Aug 21$2.62$2.381.10$52.18$67.42
48/4955/60Aug 21$2.40$2.600.92$46.40$57.20
49/5055/60Aug 21$2.38$2.620.91$47.42$57.18
46/4755/60Jul 17$2.12$2.880.74$44.68$56.92
41/4655/60Jul 17$2.00$3.000.67$43.80$56.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 8.09, cheapest $0.55)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.80$59.80$64.80Aug 21$0.55$4.458.09
$59.80$64.80$69.80Aug 21$0.75$4.255.67
$49.80$54.80$59.80Aug 21$0.90$4.104.56
$54.80$59.80$64.80Jul 17$1.42$3.582.52
$49.80$54.80$59.80Jul 17$2.12$2.881.36
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$49.80$54.80$59.80Aug 21$1.13$3.873.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.55, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.80$69.801:2Aug 21-$0.55$4.45
$59.80$64.801:2Aug 21-$0.60$4.40
$54.80$59.801:2Aug 21-$1.60$3.40
$49.80$54.801:2Aug 21-$2.80$2.20
$39.53$49.801:2Jul 17$3.55$6.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.80$49.801:2Aug 21-$0.71$4.29
$59.80$54.801:2Aug 21-$1.40$3.60
$49.80$46.801:2Jul 17-$0.35$2.65
$40.80$39.531:2Jul 17-$0.27$1.00
$45.80$40.801:2Jul 17$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.90%, avg 2.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.80Aug 21$3.300.447.0%5.90%12.86%11687
$64.80Aug 21$1.850.3015.9%3.31%19.21%45320
$69.80Aug 21$1.000.2024.8%1.79%26.63%1--
$59.80Jul 17$0.500.257.0%0.89%7.85%29792

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. 167 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 $49.80 08-21 call last traded $7.46 on 07/02 (now $8.20/$9.40) — try a limit near $8.20. Also watch the $39.53 07-17 call last traded $16.57 on 07/01 (now $15.70/$18.00) — try a limit near $16.57; the $59.80 08-21 call last traded $2.67 on 07/02 (now $3.30/$4.10) — try a limit near $3.30. Most tradeable put: the $59.80 08-21 put last traded $7.40 on 06/29 (now $6.80/$7.80) — try a limit near $7.30.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$7.50$10.10$8.80$7.86 07/02$6.40–$9.50$7.8661
$54.80Jul 17$2.15$3.10$2.63$1.52 07/02$1.55–$4.30$2.15148
$54.80Aug 21$5.30$6.30$5.80$4.40 07/02$3.65–$6.65$5.30--
$54.80Jan 15$9.00$11.80$10.40$8.19 06/16$7.50–$10.60$9.00--
$54.80Jan 21$15.50$20.00$17.75$14.00 06/09$14.25–$17.75$15.50--
$54.53Jan 15$9.20$11.80$10.50$8.40 06/23$7.75–$10.60$9.20--
$59.80Jul 17$0.50$0.95$0.73$0.42 07/02$0.55–$2.30$0.50792
$59.80Aug 21$3.30$4.10$3.70$2.67 07/02$2.28–$4.65$3.30687
$59.80Jan 15$7.40$9.60$8.50$6.74 07/02$5.90–$8.50$7.40151
$59.80Jan 21$14.10$17.10$15.60$14.72 06/30$12.50–$15.80$14.72--
$60.00Nov 20$5.30$8.20$6.75$5.72 07/02$4.65–$7.55$5.72--
$60.00Feb 19$8.00$10.40$9.20$8.94 06/30$6.55–$9.20$8.94--
$50.00Nov 20$10.30$13.50$11.90$10.81 07/02$8.55–$12.10$10.81--
$49.80Jul 17$5.50$7.80$6.65$6.68 07/01$3.50–$7.40$6.65458
$49.80Aug 21$8.20$9.40$8.80$7.46 07/02$5.90–$9.25$8.202.5K
$49.80Jan 15$11.10$14.30$12.70$10.50 06/17$9.70–$13.20$11.10--
$49.80Jan 21$17.40$21.50$19.45$16.10 06/12$16.15–$20.20$17.40--
$49.53Jan 15$11.70$14.40$13.05$10.40 06/17$9.65–$13.20$11.70--
$48.80Jul 17$6.60$8.50$7.55$5.50 06/23$4.25–$8.00$6.60--
$48.80Aug 21$8.10$10.80$9.45$5.80 06/22$6.50–$9.95$8.10--
$64.80Jul 17$0.00$0.50$0.25$0.20 07/01$0.15–$1.13$0.20--
$64.80Aug 21$1.85$2.45$2.15$1.50 07/02$1.45–$3.03$1.85320
$64.80Jan 15$5.70$7.70$6.70$6.64 07/01$4.45–$6.80$6.64--
$64.80Jan 21$11.70$16.50$14.10$15.74 05/06$11.15–$14.10$14.10--
$47.00Nov 20$12.10$14.90$13.50$11.00 07/02$9.90–$13.95$12.10--
$65.00Nov 20$3.60$5.70$4.65$5.20 06/29$3.55–$5.70$4.65--
$46.80Jan 21$19.40$23.00$21.20$22.45 06/02$17.25–$21.20$21.20--
$45.80Jul 17$9.40$11.30$10.35$7.14 06/16$6.15–$10.80$9.40--
$44.80Jul 17$10.50$12.80$11.65$12.20 07/01$6.95–$11.75$11.65--
$44.80Aug 21$11.70$14.00$12.85$13.05 06/03$8.80–$13.00$12.85--
$44.80Jan 15$14.00$17.20$15.60$16.10 05/29$12.15–$16.35$15.60--
$69.80Jul 17$0.00$0.75$0.38$0.70 06/30$0.18–$0.55$0.38--
$69.80Aug 21$1.00$1.70$1.35$0.95 07/02$0.85–$2.08$1.00--
$69.80Jan 15$4.00$6.30$5.15$3.50 06/18$3.43–$5.40$4.00--
$69.80Jan 21$11.00$15.00$13.00$12.86 05/29$9.85–$13.00$12.86--
$70.00Nov 20$2.95$4.40$3.68$2.75 06/25$2.58–$4.50$2.95393
$41.80Jan 21$21.00$25.60$23.30$20.30 06/15$19.60–$23.75$21.00--
$41.53Jan 15$16.40$19.60$18.00$20.30 05/08$13.95–$18.40$18.00--
$40.80Jul 17$14.20$16.80$15.50$10.26 06/18$10.35–$15.75$14.20--
$40.80Aug 21$14.60$17.60$16.10$11.56 06/18$11.65–$16.50$14.60--
$40.00Nov 20$16.50$20.50$18.50$16.50 07/02$14.15–$18.85$16.5028
$40.00Feb 19$17.80$21.10$19.45$19.88 07/01$15.60–$19.80$19.45--
$39.80Jul 17$15.30$17.80$16.55$13.23 06/10$11.25–$16.70$15.30--
$39.80Aug 21$15.90$18.70$17.30$22.25 05/21$12.45–$17.50$17.30--
$39.80Jan 21$22.00$27.00$24.50$23.54 06/08$20.60–$25.20$23.54--
$39.53Jul 17$15.70$18.00$16.85$16.57 07/01$11.55–$17.15$16.5754
$39.53Jan 15$18.00$21.10$19.55$18.27 06/08$15.15–$20.00$18.27--
$38.80Aug 21$16.60$19.60$18.10$18.20 05/13$13.25–$18.35$18.10--
$37.80Aug 21$17.80$20.50$19.15$18.63 05/29$14.05–$19.35$18.63--
$75.00Jul 17$0.00$0.40$0.20$0.36 06/03$0.20–$0.57$0.20--
$75.00Aug 21$0.35$1.15$0.75$0.50 07/02$0.53–$1.40$0.50--
$75.00Nov 20$1.75$3.80$2.78$2.50 07/01$1.93–$3.50$2.50--
$75.00Jan 15$3.10$5.10$4.10$3.00 06/22$2.55–$4.40$3.10--
$75.00Jan 21$8.70$13.00$10.85$8.75 06/17$8.45–$11.25$8.75--
$36.80Aug 21$18.60$21.30$19.95$21.00 06/01$14.85–$20.20$19.95--
$36.80Jan 21$25.50$28.50$27.00$23.47 06/09$21.95–$27.00$25.50--
$36.53Jul 17$18.50$21.00$19.75$19.73 07/01$14.40–$20.15$19.73--
$36.53Jan 15$20.30$23.40$21.85$18.12 06/11$17.30–$22.00$20.30--
$35.00Nov 20$21.10$24.10$22.60$26.86 05/22$17.90–$23.10$22.60--
$34.53Jul 17$19.50$23.00$21.25$16.84 06/17$16.20–$22.15$19.50--
$34.53Jan 15$22.10$25.00$23.55$22.10 06/05$18.70–$23.75$22.10--
$33.80Aug 21$21.40$24.20$22.80$22.55 05/08$17.75–$23.20$22.55--
$32.80Jan 21$26.50$31.00$28.75$25.80 06/17$24.30–$29.20$26.50--
$80.00Jul 17$0.00$0.75$0.38$0.80 05/26$0.15–$0.48$0.38--
$80.00Aug 21$0.05$0.90$0.48$0.30 06/25$0.30–$0.85$0.30--
$80.00Nov 20$1.05$3.00$2.03$1.65 07/02$1.40–$2.70$1.65--
$80.00Jan 15$2.00$4.10$3.05$3.00 06/09$2.00–$3.55$3.00--
$80.00Jan 21$8.50$11.40$9.95$10.44 06/05$7.60–$9.95$9.95--
$31.80Aug 21$23.40$26.10$24.75$24.46 06/03$19.50–$25.00$24.46--
$31.53Jul 17$23.00$26.00$24.50$19.80 06/22$19.30–$25.15$23.00--
$31.53Jan 15$24.30$27.60$25.95$27.27 06/02$20.85–$26.30$25.95--
$29.80Aug 21$25.20$28.10$26.65$29.95 05/06$21.35–$27.20$26.65--
$29.80Jan 21$28.50$32.50$30.50$30.87 06/29$26.05–$31.10$30.50--
$29.53Jul 17$25.50$28.00$26.75$21.40 06/15$21.25–$27.00$25.50--
$29.53Jan 15$26.00$29.40$27.70$23.00 06/15$22.60–$28.05$26.00--
$27.80Jan 21$29.50$34.00$31.75$31.50 05/08$27.50–$32.65$31.50--
$27.53Jan 15$27.90$31.20$29.55$26.50 06/24$24.20–$29.90$27.90--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.48$0.35--
$85.00Nov 20$0.70$2.75$1.73$1.20 06/25$0.93–$2.23$1.20--
$85.00Jan 15$1.40$3.40$2.40$2.73 06/05$1.55–$2.70$2.40--
$85.00Jan 21$7.50$10.30$8.90$7.50 06/25$6.75–$9.25$7.50--
$24.53Jan 15$30.60$33.90$32.25$27.92 06/17$26.85–$32.40$30.60--
$22.53Jan 15$32.30$35.80$34.05$29.72 06/17$28.55–$34.25$32.30--
$19.80Aug 21$34.30$37.90$36.10$36.12 06/03$30.90–$37.00$36.10--
$19.80Jan 21$35.50$40.00$37.75$33.65 06/16$32.85–$38.70$35.50--
$14.53Jan 15$39.80$43.50$41.65$46.50 05/06$36.00–$42.30$41.65--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$5.80$7.80$6.80$7.50 06/30$6.80–$10.25$6.8015
$54.80Jul 17$1.00$1.75$1.38$3.10 07/02$1.38–$5.60$1.38--
$54.80Aug 21$3.90$4.80$4.35$4.74 06/30$4.20–$7.75$4.3568
$54.80Jan 15$6.90$9.40$8.15$7.88 05/26$7.95–$11.20$7.88--
$59.80Jul 17$3.10$5.30$4.20$3.97 06/29$4.15–$9.60$3.97--
$59.80Aug 21$6.80$7.80$7.30$7.40 06/29$6.85–$11.40$7.30103
$59.80Jan 15$9.70$11.60$10.65$10.05 05/26$10.65–$14.45$10.05--
$60.00Nov 20$8.50$11.70$10.10$13.05 06/17$9.90–$13.50$10.10113
$50.00Nov 20$3.80$5.90$4.85$5.00 07/02$4.75–$7.80$4.8536
$49.80Jul 17$0.05$0.65$0.35$0.73 07/02$0.35–$2.75$0.35164
$49.80Aug 21$2.05$3.00$2.53$2.97 07/02$2.30–$4.85$2.53101
$49.80Jan 15$4.70$6.80$5.75$7.40 06/17$5.70–$8.20$5.75--
$49.00Nov 20$3.30$4.80$4.05--$4.05–$4.05—$3.3025
$48.80Jul 17$0.05$0.70$0.38$0.30 07/01$0.38–$2.88$0.30--
$48.80Aug 21$1.75$2.75$2.25$2.25 06/29$2.05–$4.35$2.2544
$48.00Nov 20$3.10$5.10$4.10$5.00 06/26$4.05–$6.40$4.1018
$47.80Jul 17$0.00$0.75$0.38$0.40 06/30$0.28–$1.98$0.38--
$47.80Aug 21$1.40$2.50$1.95$3.50 06/15$1.78–$4.05$1.95--
$64.80Aug 21$9.50$11.40$10.45$8.76 05/20$10.30–$15.40$9.50--
$47.00Nov 20$2.90$4.90$3.90$4.60 06/25$3.78–$6.30$3.90--
$65.00Nov 20$12.30$14.60$13.45--$13.45–$13.45—$12.3041
$46.80Jul 17$0.00$0.70$0.35$0.20 07/01$0.25–$1.65$0.20--
$46.80Aug 21$1.15$2.00$1.58$1.70 07/02$1.45–$3.65$1.58--
$46.80Jan 21$7.50$11.60$9.55$11.60 06/15$9.55–$11.85$9.55--
$46.00Nov 20$2.50$4.40$3.45$4.60 06/05$3.45–$5.50$3.45--
$45.80Jul 17$0.00$0.25$0.13$0.27 06/30$0.13–$1.35$0.1388
$45.80Aug 21$1.10$1.80$1.45$1.72 07/02$1.35–$3.15$1.45--
$45.00Nov 20$2.30$3.90$3.10$3.05 07/01$3.10–$5.40$3.05--
$45.00Feb 19$3.50$5.30$4.40$4.20 07/01$4.40–$5.75$4.20--
$44.80Jul 17$0.00$0.40$0.20$0.42 07/01$0.20–$1.15$0.20--
$44.80Aug 21$0.70$1.55$1.13$1.52 07/02$1.13–$2.95$1.13--
$44.80Jan 15$3.00$4.80$3.90$3.75 05/22$3.88–$5.85$3.75--
$44.53Jan 15$2.95$4.60$3.78$3.50 05/26$3.78–$5.75$3.50--
$44.00Nov 20$2.20$3.10$2.65$3.00 07/01$2.65–$5.20$2.6536
$43.80Jul 17$0.00$0.80$0.40$0.50 06/22$0.33–$0.90$0.40--
$43.80Aug 21$0.60$1.25$0.93$2.00 05/29$0.93–$2.60$0.93--
$43.00Nov 20$1.80$4.40$3.10$3.70 06/17$2.65–$4.60$3.10--
$42.80Aug 21$0.45$1.25$0.85$1.05 06/30$0.85–$2.28$0.85--
$42.00Nov 20$1.65$2.70$2.17$2.35 06/29$2.17–$3.90$2.17--
$70.00Nov 20$15.70$18.40$17.05$19.00 06/05$17.00–$21.65$17.05--
$41.80Jul 17$0.00$0.35$0.18$0.60 06/11$0.18–$0.65$0.18--
$41.80Aug 21$0.40$1.25$0.83$0.95 06/30$0.83–$2.05$0.83--
$41.80Jan 21$5.00$10.00$7.50$7.30 05/21$7.40–$9.40$7.30--
$41.53Jan 15$2.25$3.50$2.88$4.30 06/18$2.88–$4.50$2.88--
$40.80Jul 17$0.00$0.05$0.03$0.15 06/30$0.03–$0.45$0.0378
$40.80Aug 21$0.25$1.20$0.73$1.40 06/18$0.73–$1.88$0.73--
$40.00Nov 20$1.15$2.35$1.75$2.00 07/02$1.75–$3.15$1.75--
$39.80Jul 17$0.00$0.60$0.30$0.42 07/01$0.15–$0.55$0.30--
$39.80Aug 21$0.25$1.15$0.70$0.64 07/01$0.65–$1.63$0.64--
$39.80Jan 21$4.70$8.20$6.45$6.57 05/08$6.45–$8.30$6.45--
$39.53Jul 17$0.00$0.30$0.15$0.15 06/24$0.15–$0.65$0.1517
$39.53Jan 15$1.75$3.00$2.38$2.22 05/26$2.38–$3.80$2.22--
$38.80Aug 21$0.15$1.10$0.63$0.65 06/29$0.60–$1.40$0.63--
$37.80Aug 21$0.25$0.80$0.53$1.06 06/18$0.53–$1.18$0.53--
$36.80Jan 21$3.60$7.00$5.30$6.25 06/02$5.30–$7.40$5.30--
$36.53Jan 15$1.15$2.50$1.83$1.90 05/22$1.83–$2.85$1.83--
$35.00Nov 20$0.75$1.60$1.18$1.50 06/26$1.13–$1.98$1.18--
$34.80Aug 21$0.05$0.75$0.40$0.70 06/15$0.40–$0.75$0.40--
$34.80Jan 21$4.10$5.50$4.80$5.00 06/30$4.80–$6.30$4.80--
$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--
$32.80Jan 21$2.00$5.90$3.95$4.75 06/02$3.95–$5.75$3.95--
$80.00Jan 15$24.30$27.70$26.00$29.00 06/25$25.75–$30.65$26.00--
$80.00Jan 21$28.00$32.10$30.05$31.86 06/03$30.00–$34.00$30.05--
$31.53Jan 15$0.85$1.85$1.35$1.30 05/07$0.95–$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$0.00$1.15$0.57$0.50 07/01$0.57–$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$1.50$4.70$3.10$3.19 05/08$2.95–$4.68$3.10--
$29.53Jul 17$0.00$0.75$0.38$0.05 06/22$0.08–$0.60$0.05--
$29.53Jan 15$0.40$1.50$0.95$1.03 06/22$0.90–$1.53$0.95--
$27.80Jan 21$1.00$4.20$2.60$3.38 06/10$2.55–$4.13$2.60--
$27.53Jan 15$0.10$1.30$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$0.00$0.75$0.38$0.40 06/23$0.38–$0.78$0.38--
$24.80Aug 21$0.00$0.75$0.38$0.05 06/29$0.08–$0.50$0.05--
$24.80Jan 21$0.65$3.80$2.23$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--
$19.53Jul 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$0.25–$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 1,029
Total Puts 391
Put/Call Ratio 0.38
Net Difference 638

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,117
Total Puts 937
Average Put/Call Ratio 0.75
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