Tour v303
YOU
CLEAR SECURE INC A
$55.48 -0.77%
$55.50 (+0.04%)🌙
as of 07/08 07:16 PM
(7/7 19:15) ◀
|
Wednesday, July 8, 2026 (7:16pm)
January 2026
|
▶ (7/9 19:17)
◀ 7/8 19:16 ▶

Option Volume

Detail
ℹ
Current (07/08) 2,077
Calls: 1,691 (81%)
Puts: 386 (19%)
Prior (07/07) 1,420
Calls: 1,029 (72%)
Puts: 391 (28%)
Current vs Prior +46.27%
Calls: +64.33% (Calls)
Puts: -1.28% (Puts)
Prior 7-Day Total 4,313
Calls: 3,054 (71%)
Puts: 1,259 (29%)
Prior 7-Day Average 616
Calls: 436 (71%)
Puts: 179 (29%)
Current vs Prior 7-Day Avg +237.10%
Calls: +287.59%
Puts: +114.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $958.2K
Calls: $829.2K (87%)
Puts: $129.0K (13%)
Prior (07/07) $1.03M
Calls: $827.0K (80%)
Puts: $200.6K (20%)
Current vs Prior -6.75%
Calls: +0.27%
Puts: -35.66%
Prior 7-Day Total $2.49M
Calls: $2.08M (84%)
Puts: $406.8K (16%)
Prior 7-Day Average $355.8K
Calls: $297.7K (84%)
Puts: $58.1K (16%)
Current vs Prior 7-Day Avg +169.34%
Calls: +178.58%
Puts: +122.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.23
Prior (07/07) 0.38
Current vs Prior -39.93%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -67.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 10,940
Calls: 10,072 (92%)
Puts: 868 (8%)
Prior (07/07) 6,536
Calls: 5,589 (86%)
Puts: 947 (14%)
Current vs Prior +67.38%
Prior 7-Day Total 39,681
Calls: 35,720 (90%)
Puts: 3,961 (10%)
Prior 7-Day Average 5,668
Calls: 5,102 (90%)
Puts: 565 (10%)
Current vs Prior 7-Day Avg +92.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.63% | 18.57%6.63% | 18.57%
Prior 7.17% | 18.15%7.17% | 18.15%
Current vs Prior -7.52% | +2.26%-7.52% | +2.26%
Prior 7-Day Avg 8.56% | 18.65%7.42% | 18.07%
Current vs 7-Day Avg -22.56% | -0.47%-10.60% | +2.77%
Prior 7-Day Eod 7.17% | 18.15%-- | --
Current vs 7-Day Eod -7.52% | +2.26%-- | --
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 32.07% | 22.12%
Calls: 34.68% | 24.79%
Puts: 29.46% | 19.45%
Current vs 7-Day Avg +2.71% | +11.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($829.2K) vs puts ($129.0K). Dollar volume significantly above 7-day average (169% higher). Volume explosion - 237% above 7-day average (2,077 vs avg 616). Extreme bullish P/C ratio of 0.23 - heavy call buying (1,691 calls vs 386 puts).

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 1 of results (avg 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 213.403.70$3.558.5%1.2K0.41682
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 0.65, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 217.2010.00$8.6032.6%2010.702.3K
$54.80Jul 171.652.65$2.1546.5%20.57152
$54.80Aug 214.306.20$5.2536.2%90.552.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Jul 174.306.10$5.2034.6%10.80--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 1.6K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 213.403.70$3.558.5%1.2K0.41682
$49.80Aug 217.2010.00$8.6032.6%2010.702.3K
$54.80Aug 214.306.20$5.2536.2%90.552.1K
$54.80Jul 171.652.65$2.1546.5%20.57152
$59.80Jul 170.200.80$0.50120.0%20.20794
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.80Aug 210.951.90$1.4266.9%2170.18--
$49.80Jul 170.200.55$0.3892.1%80.13165
$40.80Jul 170.000.10$0.05200.0%40.0262
$45.80Jul 170.000.25$0.13192.3%40.0469
$54.80Aug 214.605.50$5.0517.8%40.4578

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 12.5%, max 12.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.80Jul 17Aug 2174.3%66.1%12.5%22169

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 15.00, avg 4.01)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.80$69.80Aug 21$2.65$7.35$2.652.77$62.45
$54.80$59.80Jul 17$1.65$3.35$1.652.03$56.45
$54.80$59.80Aug 21$1.70$3.30$1.701.94$56.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.80$45.80Jul 17$0.25$3.75$0.2515.00$49.55
$45.80$39.80Aug 21$0.77$5.23$0.776.79$45.03
$46.80$45.80Aug 21$0.21$0.79$0.213.76$46.59
$49.80$46.80Aug 21$1.22$1.78$1.221.46$48.58
$54.80$49.80Aug 21$2.20$2.80$2.201.27$52.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 2.03, avg 0.63)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.80$54.80Aug 21$3.35$3.35$1.652.03$53.15
$54.80$59.80Aug 21$1.70$1.70$3.300.52$56.50
$54.80$59.80Jul 17$1.65$1.65$3.350.49$56.45
$59.80$69.80Aug 21$2.65$2.65$7.350.36$62.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.80$49.80Jul 17$4.82$4.82$5.180.93$54.98
$54.80$49.80Aug 21$2.20$2.20$2.800.79$52.60
$49.80$46.80Aug 21$1.22$1.22$1.780.69$48.58
$46.80$45.80Aug 21$0.21$0.21$0.790.27$46.59
$45.80$39.80Aug 21$0.77$0.77$5.230.15$45.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.48, cheapest $1.29)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.80Jul 17Aug 21$3.0554.9%72.2%
$54.80Jul 17Aug 21$3.1052.4%66.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.80Jul 17Aug 21$1.2974.3%66.1%
$49.80Jul 17Aug 21$2.4763.3%68.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 10.27% of stock, avg 16.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.80Jul 17$0.50$5.20$5.70$54.10$65.5010.27%
$54.80Aug 21$5.25$5.05$10.30$44.50$65.1018.57%
$49.80Aug 21$8.60$2.85$11.45$38.35$61.2520.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 1.59% of stock, avg 7.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.80$49.80Jul 17$0.50$0.38$0.88$48.92$60.68
$69.80$39.80Aug 21$0.90$0.65$1.55$38.25$71.35
$69.80$45.80Aug 21$0.90$1.42$2.32$43.48$72.12
$69.80$46.80Aug 21$0.90$1.63$2.53$44.27$72.33
$69.80$49.80Aug 21$0.90$2.85$3.75$46.05$73.55
$59.80$39.80Aug 21$3.55$0.65$4.20$35.60$64.00
$59.80$45.80Aug 21$3.55$1.42$4.97$40.83$64.77
$59.80$46.80Aug 21$3.55$1.63$5.18$41.62$64.98
$69.80$54.80Aug 21$0.90$5.05$5.95$48.85$75.75
$59.80$49.80Aug 21$3.55$2.85$6.40$43.40$66.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.47, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
46/4750/55Aug 21$3.56$1.442.47$43.24$53.36
40/4650/55Aug 21$4.12$1.882.19$41.68$53.92
47/5055/60Aug 21$2.92$2.081.40$46.88$57.72
50/5560/70Aug 21$4.85$5.150.94$49.95$64.65
40/4655/60Aug 21$2.47$3.530.70$43.33$57.27
47/5060/70Aug 21$3.87$6.130.63$45.93$63.67
46/4755/60Aug 21$1.91$3.090.62$44.89$56.71
46/5055/60Jul 17$1.90$3.100.61$47.90$56.70
40/4660/70Aug 21$3.42$6.580.52$42.38$63.22
46/4760/70Aug 21$2.86$7.140.40$43.94$62.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.03, cheapest $1.65)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$49.80$54.80$59.80Aug 21$1.65$3.352.03
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. 10 found (best net $-0.65, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$54.80$59.801:2Aug 21-$1.85$3.15
$49.80$54.801:2Aug 21-$1.90$3.10
$59.80$69.801:2Aug 21$1.75$8.25
$54.80$59.801:2Jul 17$1.15$3.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.80$49.801:2Aug 21-$0.65$4.35
$49.80$46.801:2Aug 21-$0.41$2.59
$45.80$39.801:2Aug 21$0.12$5.88
$59.80$49.801:2Jul 17$4.44$5.56
$45.80$40.801:2Jul 17$0.03$4.97

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.13%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.80Aug 21$3.400.417.8%6.13%13.91%1.2K682
$69.80Aug 21$0.350.1625.8%0.63%26.44%1253
$59.80Jul 17$0.200.207.8%0.36%8.15%2794

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 $59.80 08-21 call last traded $2.67 on 07/02 (now $3.40/$3.70) — try a limit near $3.40. Also watch the $55.00 11-20 call last traded $7.86 on 07/02 (now $8.00/$9.00) — try a limit near $8.00; the $60.00 11-20 call last traded $5.72 on 07/02 (now $6.00/$7.10) — try a limit near $6.00. Most tradeable put: the $50.00 11-20 put last traded $5.00 on 07/02 (now $4.90/$5.40) — try a limit near $5.00.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$8.00$9.00$8.50$7.86 07/02$6.40–$9.50$8.00409
$54.80Jul 17$1.65$2.65$2.15$1.52 07/02$1.55–$3.10$1.65152
$54.80Aug 21$4.30$6.20$5.25$4.40 07/02$3.65–$6.05$4.402.1K
$54.80Jan 15$8.50$10.90$9.70$8.19 06/16$7.50–$10.60$8.50--
$54.80Jan 21$14.80$19.50$17.15$14.00 06/09$14.25–$17.75$14.80--
$54.53Jan 15$8.70$11.20$9.95$8.40 06/23$7.75–$10.60$8.70--
$59.80Jul 17$0.20$0.80$0.50$0.42 07/02$0.50–$1.53$0.42794
$59.80Aug 21$3.40$3.70$3.55$2.67 07/02$2.28–$3.90$3.40682
$59.80Jan 15$6.40$8.90$7.65$6.74 07/02$5.90–$8.50$6.74--
$59.80Jan 21$13.00$17.50$15.25$14.72 06/30$12.50–$15.80$14.72--
$60.00Nov 20$6.00$7.10$6.55$5.72 07/02$4.65–$7.55$6.003.4K
$60.00Feb 19$7.30$9.40$8.35$8.94 06/30$6.55–$9.20$8.35--
$50.00Nov 20$9.80$11.70$10.75$10.81 07/02$8.55–$12.10$10.75--
$49.80Jul 17$4.80$6.60$5.70$6.68 07/01$3.50–$6.80$5.70--
$49.80Aug 21$7.20$10.00$8.60$7.46 07/02$5.90–$9.25$7.462.3K
$49.80Jan 15$10.90$13.20$12.05$10.50 06/17$9.70–$13.20$10.90--
$49.80Jan 21$17.00$21.50$19.25$16.10 06/12$16.15–$20.20$17.00--
$49.53Jan 15$11.70$13.00$12.35$10.40 06/17$9.65–$13.20$11.70--
$48.80Jul 17$5.40$7.80$6.60$5.50 06/23$4.25–$8.00$5.50--
$48.80Aug 21$8.00$9.90$8.95$5.80 06/22$6.50–$9.95$8.00--
$47.00Nov 20$11.80$13.60$12.70$11.00 07/02$9.90–$13.95$11.80--
$46.80Jan 21$18.10$23.00$20.55$22.45 06/02$17.25–$21.20$20.55--
$64.80Jul 17$0.00$0.25$0.13$0.20 07/01$0.13–$0.73$0.13--
$64.80Aug 21$1.55$2.65$2.10$1.50 07/02$1.45–$2.42$1.55--
$64.80Jan 15$5.00$7.30$6.15$6.64 07/01$4.45–$6.70$6.15--
$64.80Jan 21$11.00$15.90$13.45$15.74 05/06$11.15–$14.10$13.45--
$65.00Nov 20$4.40$5.30$4.85$5.20 06/29$3.55–$5.35$4.85--
$45.80Jul 17$8.30$10.60$9.45$7.14 06/16$6.15–$10.80$8.30--
$44.80Jul 17$8.90$11.70$10.30$12.20 07/01$6.95–$11.75$10.30--
$44.80Aug 21$11.00$13.00$12.00$13.05 06/03$8.80–$13.00$12.00--
$44.80Jan 15$13.50$16.70$15.10$16.10 05/29$12.15–$16.35$15.10--
$41.80Jan 21$20.50$25.20$22.85$20.30 06/15$19.60–$23.75$20.50--
$41.53Jan 15$15.70$18.50$17.10$20.30 05/08$13.95–$18.40$17.10--
$69.80Jul 17$0.00$0.75$0.38$0.70 06/30$0.18–$0.45$0.38--
$69.80Aug 21$0.35$1.45$0.90$0.95 07/02$0.85–$1.58$0.90253
$69.80Jan 15$3.50$5.60$4.55$3.50 06/18$3.43–$5.25$3.50--
$69.80Jan 21$9.70$14.50$12.10$12.86 05/29$9.85–$13.00$12.10--
$70.00Nov 20$2.70$4.60$3.65$2.75 06/25$2.58–$4.15$2.75--
$40.80Jul 17$13.10$15.50$14.30$10.26 06/18$10.35–$15.75$13.10--
$40.80Aug 21$14.10$16.30$15.20$11.56 06/18$11.65–$16.50$14.10--
$40.00Nov 20$16.40$18.90$17.65$16.50 07/02$14.15–$18.85$16.50--
$40.00Feb 19$17.40$20.70$19.05$19.88 07/01$15.60–$19.80$19.05--
$39.80Jul 17$13.70$16.60$15.15$13.23 06/10$11.25–$16.70$13.70--
$39.80Aug 21$15.40$17.20$16.30$22.25 05/21$12.45–$17.50$16.30--
$39.80Jan 21$22.00$26.30$24.15$23.54 06/08$20.60–$25.20$23.54--
$39.53Jul 17$14.10$16.80$15.45$16.57 07/01$11.55–$17.15$15.45--
$39.53Jan 15$17.20$20.20$18.70$18.27 06/08$15.15–$20.00$18.27--
$38.80Aug 21$15.70$17.90$16.80$18.20 05/13$13.25–$18.35$16.80--
$37.80Aug 21$16.50$20.10$18.30$18.63 05/29$14.05–$19.35$18.30--
$36.80Aug 21$17.80$20.20$19.00$21.00 06/01$14.85–$20.20$19.00--
$36.80Jan 21$24.00$27.50$25.75$23.47 06/09$21.95–$27.00$24.00--
$36.53Jul 17$17.10$19.90$18.50$19.73 07/01$14.40–$20.15$18.50--
$36.53Jan 15$19.50$22.40$20.95$18.12 06/11$17.30–$22.00$19.50--
$75.00Jul 17$0.00$0.75$0.38$0.36 06/03$0.20–$0.57$0.36--
$75.00Aug 21$0.45$0.95$0.70$0.50 07/02$0.53–$0.93$0.50--
$75.00Nov 20$2.20$3.50$2.85$2.50 07/01$1.93–$2.95$2.50--
$75.00Jan 15$2.50$4.60$3.55$3.00 06/22$2.55–$4.10$3.0037
$75.00Jan 21$8.00$13.00$10.50$8.75 06/17$8.45–$11.15$8.75--
$35.00Nov 20$20.70$23.00$21.85$26.86 05/22$17.90–$23.10$21.85--
$34.53Jul 17$19.10$21.80$20.45$16.84 06/17$16.20–$22.15$19.10--
$34.53Jan 15$21.10$24.90$23.00$22.10 06/05$18.70–$23.75$22.10--
$33.80Aug 21$20.30$23.00$21.65$22.55 05/08$17.75–$23.20$21.65--
$32.80Jan 21$26.00$30.50$28.25$25.80 06/17$24.30–$29.20$26.00--
$31.80Aug 21$22.20$24.90$23.55$24.46 06/03$19.50–$25.00$23.55--
$31.53Jul 17$22.30$24.70$23.50$19.80 06/22$19.30–$25.15$22.30--
$31.53Jan 15$23.70$27.40$25.55$27.27 06/02$20.85–$26.30$25.55--
$80.00Jul 17$0.00$0.75$0.38$0.80 05/26$0.15–$0.48$0.38--
$80.00Aug 21$0.25$0.75$0.50$0.30 06/25$0.30–$0.73$0.30--
$80.00Nov 20$1.45$2.80$2.13$1.65 07/02$1.40–$2.33$1.65--
$80.00Jan 15$1.80$3.70$2.75$3.00 06/09$2.00–$3.30$2.75--
$80.00Jan 21$7.00$11.50$9.25$10.44 06/05$7.60–$9.95$9.25--
$29.80Aug 21$24.10$27.80$25.95$29.95 05/06$21.35–$27.20$25.95--
$29.80Jan 21$28.00$32.50$30.25$30.87 06/29$26.05–$31.10$30.25--
$29.53Jul 17$24.30$26.80$25.55$21.40 06/15$21.25–$27.00$24.30--
$29.53Jan 15$25.50$29.10$27.30$23.00 06/15$22.60–$28.05$25.50--
$27.80Jan 21$29.00$34.00$31.50$31.50 05/08$27.50–$32.65$31.50--
$27.53Jan 15$27.20$30.20$28.70$26.50 06/24$24.20–$29.90$27.20--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.48$0.35--
$85.00Nov 20$1.20$2.30$1.75$1.20 06/25$0.93–$2.05$1.20--
$85.00Jan 15$1.25$3.30$2.28$2.73 06/05$1.55–$2.60$2.28--
$85.00Jan 21$6.00$10.90$8.45$7.50 06/25$6.75–$9.25$7.50--
$24.53Jan 15$29.80$33.50$31.65$27.92 06/17$26.85–$32.40$29.80--
$22.53Jan 15$31.70$34.70$33.20$29.72 06/17$28.55–$34.25$31.70--
$19.80Aug 21$33.90$37.60$35.75$36.12 06/03$30.90–$37.00$35.75--
$19.80Jan 21$35.00$39.50$37.25$33.65 06/16$32.85–$38.70$35.00--
$14.53Jan 15$39.10$43.10$41.10$46.50 05/06$36.00–$42.30$41.10--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$6.50$8.10$7.30$7.50 06/30$6.80–$10.25$7.30--
$54.80Jul 17$1.35$1.70$1.53$3.10 07/02$1.38–$5.60$1.53--
$54.80Aug 21$4.60$5.50$5.05$4.74 06/30$4.20–$7.75$4.7478
$54.80Jan 15$7.30$9.60$8.45$7.88 05/26$7.95–$11.20$7.88--
$59.80Jul 17$4.30$6.10$5.20$3.97 06/29$4.15–$9.60$4.30--
$59.80Aug 21$7.30$8.30$7.80$7.40 06/29$6.85–$11.40$7.40--
$59.80Jan 15$10.10$12.70$11.40$10.05 05/26$10.65–$14.45$10.10--
$60.00Nov 20$10.10$11.50$10.80$13.05 06/17$9.90–$13.50$10.80117
$50.00Nov 20$4.90$5.40$5.15$5.00 07/02$4.75–$7.80$5.0035
$49.80Jul 17$0.20$0.55$0.38$0.73 07/02$0.35–$2.75$0.38165
$49.80Aug 21$2.00$3.70$2.85$2.97 07/02$2.30–$4.85$2.85--
$49.80Jan 15$5.00$7.00$6.00$7.40 06/17$5.70–$8.20$6.00--
$49.00Nov 20$4.40$5.60$5.00--$4.05–$5.00$4.4040
$48.80Jul 17$0.15$0.65$0.40$0.30 07/01$0.38–$2.88$0.30--
$48.80Aug 21$1.75$3.40$2.58$2.25 06/29$2.05–$4.35$2.25--
$48.00Nov 20$4.10$4.90$4.50$5.00 06/26$4.05–$6.40$4.5026
$47.80Jul 17$0.00$0.35$0.18$0.40 06/30$0.18–$1.98$0.18--
$47.80Aug 21$1.90$2.40$2.15$3.50 06/15$1.78–$4.05$2.15--
$47.00Nov 20$3.80$4.50$4.15$4.60 06/25$3.78–$6.30$4.1595
$46.80Jul 17$0.00$0.40$0.20$0.20 07/01$0.20–$1.65$0.20--
$46.80Aug 21$1.20$2.05$1.63$1.70 07/02$1.45–$3.65$1.63--
$46.80Jan 21$7.50$12.50$10.00$11.60 06/15$9.55–$11.85$10.00--
$64.80Aug 21$10.20$12.40$11.30$8.76 05/20$10.30–$15.40$10.20--
$46.00Nov 20$3.40$4.60$4.00$4.60 06/05$3.45–$5.50$4.00--
$65.00Nov 20$12.30$14.60$13.45--$13.45–$13.45$12.30114
$45.80Jul 17$0.00$0.25$0.13$0.27 06/30$0.13–$1.35$0.1369
$45.80Aug 21$0.95$1.90$1.42$1.72 07/02$1.35–$3.15$1.42--
$45.00Nov 20$2.70$3.80$3.25$3.05 07/01$3.10–$5.40$3.05--
$45.00Feb 19$3.60$5.60$4.60$4.20 07/01$4.40–$5.75$4.20--
$44.80Jul 17$0.00$0.35$0.18$0.42 07/01$0.18–$1.15$0.18--
$44.80Aug 21$1.00$2.20$1.60$1.52 07/02$1.13–$2.95$1.52--
$44.80Jan 15$3.10$5.00$4.05$3.75 05/22$3.88–$5.85$3.75--
$44.53Jan 15$3.80$4.40$4.10$3.50 05/26$3.78–$5.75$3.80--
$44.00Nov 20$2.30$3.30$2.80$3.00 07/01$2.65–$5.20$2.8036
$43.80Jul 17$0.00$0.35$0.18$0.50 06/22$0.18–$0.90$0.18--
$43.80Aug 21$0.65$1.55$1.10$2.00 05/29$0.93–$2.60$1.10--
$43.00Nov 20$2.30$3.40$2.85$3.70 06/17$2.65–$4.60$2.85--
$42.80Aug 21$0.45$1.35$0.90$1.05 06/30$0.85–$2.28$0.90--
$42.00Nov 20$1.95$3.20$2.58$2.35 06/29$2.17–$3.90$2.35--
$41.80Jul 17$0.00$0.75$0.38$0.60 06/11$0.18–$0.65$0.38--
$41.80Aug 21$0.45$1.20$0.83$0.95 06/30$0.83–$2.05$0.83--
$41.80Jan 21$5.20$10.00$7.60$7.30 05/21$7.40–$9.40$7.30--
$41.53Jan 15$2.25$3.90$3.08$4.30 06/18$2.88–$4.50$3.08--
$70.00Nov 20$16.50$18.60$17.55$19.00 06/05$17.00–$21.65$17.55--
$40.80Jul 17$0.00$0.10$0.05$0.15 06/30$0.03–$0.45$0.0562
$40.80Aug 21$0.35$1.10$0.73$1.40 06/18$0.73–$1.88$0.73--
$40.00Nov 20$1.40$2.45$1.93$2.00 07/02$1.75–$3.15$1.93--
$39.80Jul 17$0.00$0.80$0.40$0.42 07/01$0.15–$0.55$0.40--
$39.80Aug 21$0.30$1.00$0.65$0.64 07/01$0.65–$1.63$0.64--
$39.80Jan 21$4.50$9.00$6.75$6.57 05/08$6.45–$8.30$6.57--
$39.53Jul 17$0.00$0.75$0.38$0.15 06/24$0.15–$0.65$0.15--
$39.53Jan 15$1.80$3.30$2.55$2.22 05/26$2.38–$3.80$2.22--
$38.80Aug 21$0.15$0.90$0.53$0.65 06/29$0.53–$1.40$0.53--
$37.80Aug 21$0.25$0.80$0.53$1.06 06/18$0.53–$1.18$0.53--
$36.80Jan 21$3.20$8.00$5.60$6.25 06/02$5.30–$7.40$5.60--
$36.53Jan 15$1.20$2.55$1.88$1.90 05/22$1.83–$2.85$1.88--
$35.00Nov 20$0.80$1.45$1.13$1.50 06/26$1.13–$1.98$1.13--
$34.80Aug 21$0.00$0.80$0.40$0.70 06/15$0.40–$0.75$0.40--
$34.80Jan 21$4.80$6.00$5.40$5.00 06/30$4.80–$6.30$5.00--
$34.53Jul 17$0.00$0.75$0.38$0.23 05/12$0.20–$0.57$0.23--
$34.53Jan 15$0.95$2.10$1.53$1.70 05/07$1.53–$2.45$1.53--
$32.80Jan 21$2.00$6.10$4.05$4.75 06/02$3.95–$5.75$4.05--
$31.53Jan 15$0.85$1.85$1.35$1.30 05/07$0.95–$1.75$1.30--
$80.00Jan 15$25.40$28.10$26.75$29.00 06/25$25.75–$30.65$26.75--
$80.00Jan 21$28.50$33.00$30.75$31.86 06/03$30.00–$34.00$30.75--
$30.80Aug 21$0.00$0.75$0.38$0.40 06/10$0.30–$0.58$0.38--
$30.00Nov 20$0.30$1.10$0.70$0.50 07/01$0.57–$1.10$0.50--
$29.80Aug 21$0.00$0.80$0.40$0.22 06/22$0.13–$0.63$0.22--
$29.80Jan 21$1.30$4.90$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$1.40$0.90$1.03 06/22$0.90–$1.53$0.90--
$27.80Jan 21$1.00$4.40$2.70$3.38 06/10$2.55–$4.13$2.70--
$27.53Jan 15$0.05$1.15$0.60$0.88 06/10$0.60–$1.00$0.60--
$26.53Jul 17$0.00$0.40$0.20$0.05 06/15$0.05–$0.57$0.0531
$25.00Nov 20$0.15$0.80$0.48$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$0.05--
$24.80Jan 21$0.85$3.80$2.32$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$0.05$0.75$0.40$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 1,691
Total Puts 386
Put/Call Ratio 0.23
Net Difference 1,305

Prior's Put/Call Breakdown

Total Calls 1,029
Total Puts 391
Put/Call Ratio 0.38
Net Difference 638

Prior 7-Day Put/Call Summary

Total Calls 3,054
Total Puts 1,259
Average Put/Call Ratio 0.69
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