Tour v308
YOU
CLEAR SECURE INC A
$56.12 +1.15%
$56.10 (-0.04%)🌙
as of 07/09 07:17 PM
(7/8 19:16) ◀
|
Thursday, July 9, 2026 (7:17pm)
January 2026
|
▶ (7/10 19:17)
◀ 7/9 19:17 ▶

Option Volume

Detail
ℹ
Current (07/09) 178
Calls: 157 (88%)
Puts: 21 (12%)
Prior (07/08) 2,077
Calls: 1,691 (81%)
Puts: 386 (19%)
Current vs Prior -91.43%
Calls: -90.72% (Calls)
Puts: -94.56% (Puts)
Prior 7-Day Total 6,095
Calls: 4,648 (76%)
Puts: 1,447 (24%)
Prior 7-Day Average 870
Calls: 664 (76%)
Puts: 206 (24%)
Current vs Prior 7-Day Avg -79.56%
Calls: -76.36%
Puts: -89.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $94.4K
Calls: $92.0K (97%)
Puts: $2.4K (3%)
Prior (07/08) $958.2K
Calls: $829.2K (87%)
Puts: $129.0K (13%)
Current vs Prior -90.15%
Calls: -88.90%
Puts: -98.17%
Prior 7-Day Total $3.32M
Calls: $2.87M (87%)
Puts: $445.8K (13%)
Prior 7-Day Average $474.1K
Calls: $410.4K (87%)
Puts: $63.7K (13%)
Current vs Prior 7-Day Avg -80.09%
Calls: -77.58%
Puts: -96.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.13
Prior (07/08) 0.23
Current vs Prior -41.40%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -69.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 7,913
Calls: 7,614 (96%)
Puts: 299 (4%)
Prior (07/08) 10,940
Calls: 10,072 (92%)
Puts: 868 (8%)
Current vs Prior -27.67%
Prior 7-Day Total 43,106
Calls: 39,195 (91%)
Puts: 3,911 (9%)
Prior 7-Day Average 6,158
Calls: 5,599 (91%)
Puts: 558 (9%)
Current vs Prior 7-Day Avg +28.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.38% | 18.62%6.38% | 18.62%
Prior 6.63% | 18.57%6.63% | 18.57%
Current vs Prior -3.83% | +0.30%-3.83% | +0.30%
Prior 7-Day Avg 8.05% | 18.48%7.16% | 18.23%
Current vs 7-Day Avg -20.79% | +0.74%-10.87% | +2.13%
Prior 7-Day Eod 6.63% | 18.57%-- | --
Current vs 7-Day Eod -3.83% | +0.30%-- | --
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 32.90% | 23.42%
Calls: 34.78% | 26.23%
Puts: 31.01% | 20.59%
Current vs 7-Day Avg +0.12% | +5.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($92.0K) vs puts ($2.4K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 91% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (157 calls vs 21 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 7.4%, best 7.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 213.904.20$4.057.4%760.451.3K
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. 3 found (avg delta 0.82, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Jul 176.107.70$6.9023.2%10.93--
$45.80Jul 178.6011.70$10.1530.5%150.9224
$54.80Aug 215.706.60$6.1514.6%50.602.1K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 133, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 213.904.20$4.057.4%760.451.3K
$59.80Jul 170.400.60$0.5040.0%170.22--
$45.80Jul 178.6011.70$10.1530.5%150.9224
$54.80Aug 215.706.60$6.1514.6%50.602.1K
$69.80Aug 211.101.75$1.4345.5%20.21--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.80Aug 210.450.90$0.6866.2%100.0926
$49.80Aug 211.752.95$2.3551.1%30.26222
$46.80Aug 211.301.70$1.5026.7%20.1851
$54.80Aug 213.904.70$4.3018.6%10.41--

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. 7 found (best R:R 6.32, avg 2.71)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.80$69.80Aug 21$0.87$4.13$0.874.75$65.67
$59.80$64.80Aug 21$1.75$3.25$1.751.86$61.55
$54.80$59.80Aug 21$2.10$2.90$2.101.38$56.90
$49.80$59.80Jul 17$6.40$3.60$6.400.56$56.20
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.80$40.80Aug 21$0.82$5.18$0.826.32$45.98
$49.80$46.80Aug 21$0.85$2.15$0.852.53$48.95
$54.80$49.80Aug 21$1.95$3.05$1.951.56$52.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 4.33, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.80$49.80Jul 17$3.25$3.25$0.754.33$49.05
$49.80$59.80Jul 17$6.40$6.40$3.601.78$56.20
$54.80$59.80Aug 21$2.10$2.10$2.900.72$56.90
$59.80$64.80Aug 21$1.75$1.75$3.250.54$61.55
$64.80$69.80Aug 21$0.87$0.87$4.130.21$65.67
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.80$49.80Aug 21$1.95$1.95$3.050.64$52.85
$49.80$46.80Aug 21$0.85$0.85$2.150.40$48.95
$46.80$40.80Aug 21$0.82$0.82$5.180.16$45.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.55, cheapest $3.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.80Jul 17Aug 21$3.5548.5%70.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 18.62% of stock, avg 18.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.80Aug 21$6.15$4.30$10.45$44.35$65.2518.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 3.76% of stock, avg 8.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$69.80$40.80Aug 21$1.43$0.68$2.11$38.69$71.91
$69.80$46.80Aug 21$1.43$1.50$2.93$43.87$72.73
$64.80$40.80Aug 21$2.30$0.68$2.98$37.82$67.78
$69.80$49.80Aug 21$1.43$2.35$3.78$46.02$73.58
$64.80$46.80Aug 21$2.30$1.50$3.80$43.00$68.60
$64.80$49.80Aug 21$2.30$2.35$4.65$45.15$69.45
$59.80$40.80Aug 21$4.05$0.68$4.73$36.07$64.53
$59.80$46.80Aug 21$4.05$1.50$5.55$41.25$65.35
$69.80$54.80Aug 21$1.43$4.30$5.73$49.07$75.53
$59.80$49.80Aug 21$4.05$2.35$6.40$43.40$66.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.85, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.70$1.302.85$51.10$63.50
47/5055/60Aug 21$2.95$2.051.44$46.85$57.75
50/5565/70Aug 21$2.82$2.181.29$51.98$67.62
47/5060/65Aug 21$2.60$2.401.08$47.20$62.40
41/4755/60Aug 21$2.92$3.080.95$43.88$57.72
41/4760/65Aug 21$2.57$3.430.75$44.23$62.37
47/5065/70Aug 21$1.72$3.280.52$48.08$66.52
41/4765/70Aug 21$1.69$4.310.39$45.11$66.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 13.29, cheapest $0.35)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$54.80$59.80$64.80Aug 21$0.35$4.6513.29
$59.80$64.80$69.80Aug 21$0.88$4.124.68
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 $-0.40, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.80$64.801:2Aug 21-$0.55$4.45
$64.80$69.801:2Aug 21-$0.56$4.44
$54.80$59.801:2Aug 21-$1.95$3.05
$45.80$49.801:2Jul 17-$3.65$0.35
$49.80$59.801:2Jul 17$5.90$4.10
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$54.80$49.801:2Aug 21-$0.40$4.60
$49.80$46.801:2Aug 21-$0.65$2.35
$46.80$40.801:2Aug 21$0.14$5.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.95%, avg 3.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.80Aug 21$3.900.456.6%6.95%13.51%761.3K
$64.80Aug 21$2.000.3115.5%3.56%19.03%1--
$69.80Aug 21$1.100.2124.4%1.96%26.34%2--
$59.80Jul 17$0.400.226.6%0.71%7.27%17--

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. 165 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 $3.90/$4.20) — try a limit near $3.90. Also watch the $38.80 08-21 call last traded $18.20 on 05/13 (now $17.10/$19.20) — try a limit near $18.15; the $54.80 08-21 call last traded $4.40 on 07/02 (now $5.70/$6.60) — try a limit near $5.70. Most tradeable put: the $46.80 08-21 put last traded $1.70 on 07/02 (now $1.30/$1.70) — try a limit near $1.50.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$7.80$10.70$9.25$7.86 07/02$6.40–$9.50$7.86609
$54.80Jul 17$2.20$3.10$2.65$1.52 07/02$1.55–$3.10$2.20--
$54.80Aug 21$5.70$6.60$6.15$4.40 07/02$3.65–$6.15$5.702.1K
$54.80Jan 15$9.00$11.80$10.40$8.19 06/16$7.50–$10.60$9.00--
$54.80Jan 21$15.50$19.80$17.65$14.00 06/09$14.25–$17.75$15.50--
$54.53Jan 15$8.90$11.90$10.40$8.40 06/23$7.75–$10.60$8.90--
$59.80Jul 17$0.40$0.60$0.50$0.42 07/02$0.50–$1.17$0.42--
$59.80Aug 21$3.90$4.20$4.05$2.67 07/02$2.28–$4.05$3.901.3K
$59.80Jan 15$6.70$9.70$8.20$6.74 07/02$5.90–$8.50$6.74163
$59.80Jan 21$13.50$17.80$15.65$14.72 06/30$12.50–$15.80$14.72--
$60.00Nov 20$6.60$8.00$7.30$5.72 07/02$4.65–$7.55$6.603.4K
$60.00Feb 19$7.50$9.70$8.60$8.94 06/30$6.55–$9.20$8.60--
$50.00Nov 20$9.80$13.20$11.50$10.81 07/02$8.55–$12.10$10.81--
$49.80Jul 17$6.10$7.70$6.90$6.68 07/01$3.50–$6.90$6.68--
$49.80Aug 21$7.90$9.80$8.85$7.46 07/02$5.90–$9.25$7.90--
$49.80Jan 15$10.90$14.40$12.65$10.50 06/17$9.70–$13.20$10.90--
$49.80Jan 21$17.50$21.80$19.65$16.10 06/12$16.15–$20.20$17.50--
$49.53Jan 15$12.30$13.50$12.90$10.40 06/17$9.65–$13.20$12.30--
$48.80Jul 17$5.80$8.80$7.30$5.50 06/23$4.25–$8.00$5.80--
$48.80Aug 21$8.00$10.10$9.05$5.80 06/22$6.50–$9.95$8.00--
$64.80Jul 17$0.00$0.40$0.20$0.20 07/01$0.13–$0.55$0.20--
$64.80Aug 21$2.00$2.60$2.30$1.50 07/02$1.45–$2.42$2.00--
$64.80Jan 15$5.50$7.80$6.65$6.64 07/01$4.45–$6.70$6.64--
$64.80Jan 21$11.50$15.60$13.55$15.74 05/06$11.15–$14.10$13.55--
$65.00Nov 20$4.50$6.30$5.40$5.20 06/29$3.55–$5.40$5.20--
$47.00Nov 20$12.40$15.00$13.70$11.00 07/02$9.90–$13.95$12.40--
$46.80Jan 21$19.00$23.30$21.15$22.45 06/02$17.25–$21.20$21.15--
$45.80Jul 17$8.60$11.70$10.15$7.14 06/16$6.15–$10.80$8.6024
$44.80Jul 17$9.70$12.50$11.10$12.20 07/01$6.95–$11.75$11.10--
$44.80Aug 21$11.70$14.00$12.85$13.05 06/03$8.80–$13.00$12.85--
$44.80Jan 15$13.90$17.60$15.75$16.10 05/29$12.15–$16.35$15.75--
$69.80Jul 17$0.00$0.75$0.38$0.70 06/30$0.18–$0.45$0.38--
$69.80Aug 21$1.10$1.75$1.43$0.95 07/02$0.85–$1.43$1.10--
$69.80Jan 15$4.10$5.60$4.85$3.50 06/18$3.43–$5.25$4.10--
$69.80Jan 21$10.00$14.20$12.10$12.86 05/29$9.85–$13.00$12.10--
$70.00Nov 20$2.85$5.30$4.08$2.75 06/25$2.58–$4.15$2.85--
$41.80Jan 21$21.50$25.80$23.65$20.30 06/15$19.60–$23.75$21.50--
$41.53Jan 15$16.20$18.90$17.55$20.30 05/08$13.95–$18.40$17.55--
$40.80Jul 17$13.60$16.60$15.10$10.26 06/18$10.35–$15.75$13.60--
$40.80Aug 21$14.80$17.40$16.10$11.56 06/18$11.65–$16.50$14.80--
$40.00Nov 20$16.50$19.80$18.15$16.50 07/02$14.15–$18.85$16.50--
$40.00Feb 19$17.80$21.40$19.60$19.88 07/01$15.60–$19.80$19.60--
$39.80Jul 17$14.60$17.70$16.15$13.23 06/10$11.25–$16.70$14.60--
$39.80Aug 21$15.20$18.30$16.75$22.25 05/21$12.45–$17.50$16.75--
$39.80Jan 21$22.50$26.90$24.70$23.54 06/08$20.60–$25.20$23.54--
$39.53Jul 17$14.90$17.90$16.40$16.57 07/01$11.55–$17.15$16.40--
$39.53Jan 15$17.60$21.20$19.40$18.27 06/08$15.15–$20.00$18.27--
$38.80Aug 21$17.10$19.20$18.15$18.20 05/13$13.25–$18.35$18.1528
$37.80Aug 21$17.10$20.20$18.65$18.63 05/29$14.05–$19.35$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$1.15$0.77$0.50 07/02$0.53–$0.88$0.50--
$75.00Nov 20$1.90$3.70$2.80$2.50 07/01$1.93–$2.95$2.50--
$75.00Jan 15$2.70$5.00$3.85$3.00 06/22$2.55–$4.10$3.00--
$75.00Jan 21$8.50$12.90$10.70$8.75 06/17$8.45–$11.15$8.75--
$36.80Aug 21$18.10$21.00$19.55$21.00 06/01$14.85–$20.20$19.55--
$36.80Jan 21$24.00$28.00$26.00$23.47 06/09$21.95–$27.00$24.00--
$36.53Jul 17$17.90$21.00$19.45$19.73 07/01$14.40–$20.15$19.45--
$36.53Jan 15$20.00$23.50$21.75$18.12 06/11$17.30–$22.00$20.00--
$35.00Nov 20$20.70$24.00$22.35$26.86 05/22$17.90–$23.10$22.35--
$34.53Jul 17$19.90$22.90$21.40$16.84 06/17$16.20–$22.15$19.90--
$34.53Jan 15$21.60$24.90$23.25$22.10 06/05$18.70–$23.75$22.10--
$33.80Aug 21$20.90$24.50$22.70$22.55 05/08$17.75–$23.20$22.55--
$32.80Jan 21$26.50$30.90$28.70$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$0.25$0.75$0.50$0.30 06/25$0.30–$0.55$0.30--
$80.00Nov 20$1.25$2.60$1.93$1.65 07/02$1.40–$2.33$1.6558
$80.00Jan 15$2.00$3.60$2.80$3.00 06/09$2.00–$3.30$2.80--
$80.00Jan 21$7.50$11.80$9.65$10.44 06/05$7.60–$9.95$9.65--
$31.80Aug 21$22.90$25.80$24.35$24.46 06/03$19.50–$25.00$24.35--
$31.53Jul 17$22.90$25.90$24.40$19.80 06/22$19.30–$25.15$22.90--
$31.53Jan 15$24.10$27.80$25.95$27.27 06/02$20.85–$26.30$25.95--
$29.80Aug 21$25.50$28.50$27.00$29.95 05/06$21.35–$27.20$27.00--
$29.80Jan 21$28.50$32.90$30.70$30.87 06/29$26.05–$31.10$30.70--
$29.53Jul 17$24.90$27.90$26.40$21.40 06/15$21.25–$27.00$24.90--
$29.53Jan 15$25.90$29.60$27.75$23.00 06/15$22.60–$28.05$25.90--
$27.80Jan 21$30.00$34.30$32.15$31.50 05/08$27.50–$32.65$31.50--
$27.53Jan 15$27.70$31.30$29.50$26.50 06/24$24.20–$29.90$27.70--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.48$0.35--
$85.00Nov 20$1.05$2.05$1.55$1.20 06/25$0.93–$1.78$1.20--
$85.00Jan 15$1.25$3.30$2.28$2.73 06/05$1.55–$2.60$2.28--
$85.00Jan 21$6.50$10.70$8.60$7.50 06/25$6.75–$9.25$7.50--
$24.53Jan 15$30.50$34.20$32.35$27.92 06/17$26.85–$32.40$30.50--
$22.53Jan 15$32.40$35.40$33.90$29.72 06/17$28.55–$34.25$32.40--
$19.80Aug 21$35.30$38.60$36.95$36.12 06/03$30.90–$37.00$36.12--
$19.80Jan 21$36.00$40.40$38.20$33.65 06/16$32.85–$38.70$36.00--
$14.53Jan 15$39.90$43.90$41.90$46.50 05/06$36.00–$42.30$41.90--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$6.10$8.20$7.15$7.50 06/30$6.80–$10.25$7.15--
$54.80Jul 17$0.65$1.20$0.93$3.10 07/02$0.93–$5.60$0.93--
$54.80Aug 21$3.90$4.70$4.30$4.74 06/30$4.20–$7.75$4.30--
$54.80Jan 15$7.60$9.20$8.40$7.88 05/26$7.95–$11.20$7.88--
$59.80Jul 17$2.70$5.30$4.00$3.97 06/29$4.00–$9.60$3.97--
$59.80Aug 21$6.60$8.20$7.40$7.40 06/29$6.85–$11.40$7.40--
$59.80Jan 15$9.40$12.00$10.70$10.05 05/26$10.65–$14.45$10.05--
$60.00Nov 20$8.70$11.20$9.95$13.05 06/17$9.90–$13.50$9.95--
$50.00Nov 20$4.60$5.30$4.95$5.00 07/02$4.75–$7.80$4.95--
$49.80Jul 17$0.00$0.35$0.18$0.73 07/02$0.18–$2.75$0.18--
$49.80Aug 21$1.75$2.95$2.35$2.97 07/02$2.30–$4.85$2.35222
$49.80Jan 15$4.70$6.90$5.80$7.40 06/17$5.70–$8.20$5.80--
$48.80Jul 17$0.00$0.45$0.23$0.30 07/01$0.23–$2.88$0.23--
$48.80Aug 21$1.40$2.25$1.83$2.25 06/29$1.83–$4.35$1.83--
$48.00Nov 20$3.40$4.50$3.95$5.00 06/26$3.95–$6.40$3.95--
$47.80Jul 17$0.00$0.65$0.33$0.40 06/30$0.18–$1.98$0.33--
$47.80Aug 21$1.40$1.95$1.67$3.50 06/15$1.67–$4.05$1.67--
$64.80Aug 21$10.20$11.70$10.95$8.76 05/20$10.30–$15.40$10.20--
$47.00Nov 20$2.95$4.30$3.63$4.60 06/25$3.63–$6.30$3.63--
$46.80Jul 17$0.00$0.70$0.35$0.20 07/01$0.20–$1.65$0.20--
$46.80Aug 21$1.30$1.70$1.50$1.70 07/02$1.45–$3.65$1.5051
$46.80Jan 21$7.70$12.00$9.85$11.60 06/15$9.55–$11.85$9.85--
$46.00Nov 20$2.65$4.20$3.43$4.60 06/05$3.43–$5.50$3.43--
$45.80Jul 17$0.00$0.75$0.38$0.27 06/30$0.13–$1.35$0.27--
$45.80Aug 21$1.05$1.65$1.35$1.72 07/02$1.35–$3.15$1.35--
$45.00Nov 20$2.40$4.00$3.20$3.05 07/01$3.10–$5.40$3.05--
$45.00Feb 19$3.40$5.50$4.45$4.20 07/01$4.40–$5.75$4.20--
$44.80Jul 17$0.00$0.75$0.38$0.42 07/01$0.18–$1.15$0.38--
$44.80Aug 21$0.85$1.25$1.05$1.52 07/02$1.05–$2.95$1.05--
$44.80Jan 15$3.00$4.90$3.95$3.75 05/22$3.88–$5.85$3.75--
$44.53Jan 15$3.40$4.60$4.00$3.50 05/26$3.78–$5.75$3.50--
$44.00Nov 20$2.60$3.60$3.10$3.00 07/01$2.65–$5.20$3.00--
$43.80Jul 17$0.00$0.75$0.38$0.50 06/22$0.18–$0.90$0.38--
$43.80Aug 21$0.65$1.40$1.02$2.00 05/29$0.93–$2.60$1.02--
$43.00Nov 20$1.90$3.40$2.65$3.70 06/17$2.65–$4.60$2.65--
$42.80Aug 21$0.55$1.20$0.88$1.05 06/30$0.85–$2.28$0.88--
$70.00Nov 20$15.30$18.70$17.00$19.00 06/05$17.00–$21.65$17.00--
$42.00Nov 20$1.70$3.20$2.45$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$0.35$0.95$0.65$0.95 06/30$0.65–$2.05$0.65--
$41.80Jan 21$5.40$9.70$7.55$7.30 05/21$7.40–$9.40$7.30--
$41.53Jan 15$2.10$3.70$2.90$4.30 06/18$2.88–$4.50$2.90--
$40.80Jul 17$0.00$0.70$0.35$0.15 06/30$0.03–$0.45$0.15--
$40.80Aug 21$0.45$0.90$0.68$1.40 06/18$0.68–$1.88$0.6826
$40.00Nov 20$1.30$2.60$1.95$2.00 07/02$1.75–$3.15$1.95--
$39.80Jul 17$0.00$0.80$0.40$0.42 07/01$0.15–$0.53$0.40--
$39.80Aug 21$0.15$0.80$0.48$0.64 07/01$0.48–$1.63$0.48--
$39.80Jan 21$4.50$8.90$6.70$6.57 05/08$6.45–$8.30$6.57--
$39.53Jul 17$0.00$0.65$0.33$0.15 06/24$0.15–$0.65$0.15--
$39.53Jan 15$1.75$3.20$2.48$2.22 05/26$2.38–$3.80$2.22--
$38.80Aug 21$0.10$0.85$0.48$0.65 06/29$0.48–$1.40$0.48--
$37.80Aug 21$0.25$0.75$0.50$1.06 06/18$0.50–$1.18$0.50--
$36.80Jan 21$3.50$7.70$5.60$6.25 06/02$5.30–$7.40$5.60--
$36.53Jan 15$1.15$2.40$1.78$1.90 05/22$1.78–$2.85$1.78--
$35.00Nov 20$0.75$1.75$1.25$1.50 06/26$1.13–$1.98$1.25--
$34.80Aug 21$0.05$0.60$0.33$0.70 06/15$0.33–$0.75$0.33--
$34.80Jan 21$4.80$5.90$5.35$5.00 06/30$4.80–$6.30$5.00--
$34.53Jul 17$0.00$0.75$0.38$0.23 05/12$0.23–$0.57$0.23--
$34.53Jan 15$0.85$2.10$1.48$1.70 05/07$1.48–$2.45$1.48--
$32.80Jan 21$2.00$6.10$4.05$4.75 06/02$3.95–$5.75$4.05--
$80.00Jan 15$24.80$27.80$26.30$29.00 06/25$25.75–$30.65$26.30--
$80.00Jan 21$28.00$32.50$30.25$31.86 06/03$30.00–$34.00$30.25--
$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$0.30–$0.58$0.38--
$30.00Nov 20$0.15$1.00$0.57$0.50 07/01$0.57–$1.10$0.50--
$29.80Aug 21$0.00$0.95$0.48$0.22 06/22$0.13–$0.63$0.22--
$29.80Jan 21$1.40$6.00$3.70$3.19 05/08$2.95–$4.68$3.19--
$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$4.60$2.80$3.38 06/10$2.55–$4.13$2.80--
$27.53Jan 15$0.05$1.20$0.63$0.88 06/10$0.60–$1.00$0.63--
$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--
$24.80Aug 21$0.00$0.75$0.38$0.05 06/29$0.08–$0.50$0.05--
$24.80Jan 21$0.30$3.90$2.10$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 157
Total Puts 21
Put/Call Ratio 0.13
Net Difference 136

Prior's Put/Call Breakdown

Total Calls 1,691
Total Puts 386
Put/Call Ratio 0.23
Net Difference 1,305

Prior 7-Day Put/Call Summary

Total Calls 4,648
Total Puts 1,447
Average Put/Call Ratio 0.43
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