Tour v309
YOU
CLEAR SECURE INC A
$55.22 -1.60%
$56.30 (+1.96%)🌙
as of 07/10 07:17 PM
(7/9 19:17) ◀
|
Friday, July 10, 2026 (7:17pm)
January 2026
|
▶ (7/13 19:15)
◀ 7/10 19:17 ▶

Option Volume

Detail
ℹ
Current (07/10) 328
Calls: 281 (86%)
Puts: 47 (14%)
Prior (07/09) 178
Calls: 157 (88%)
Puts: 21 (12%)
Current vs Prior +84.27%
Calls: +78.98% (Calls)
Puts: +123.81% (Puts)
Prior 7-Day Total 5,977
Calls: 4,644 (78%)
Puts: 1,333 (22%)
Prior 7-Day Average 853
Calls: 663 (78%)
Puts: 190 (22%)
Current vs Prior 7-Day Avg -61.59%
Calls: -57.64%
Puts: -75.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $179.8K
Calls: $175.1K (97%)
Puts: $4.7K (3%)
Prior (07/09) $94.4K
Calls: $92.0K (97%)
Puts: $2.4K (3%)
Current vs Prior +90.49%
Calls: +90.28%
Puts: +98.77%
Prior 7-Day Total $3.35M
Calls: $2.92M (87%)
Puts: $427.2K (13%)
Prior 7-Day Average $478.5K
Calls: $417.4K (87%)
Puts: $61.0K (13%)
Current vs Prior 7-Day Avg -62.43%
Calls: -58.06%
Puts: -92.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.17
Prior (07/09) 0.13
Current vs Prior +25.05%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -49.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 5,816
Calls: 5,651 (97%)
Puts: 165 (3%)
Prior (07/09) 7,913
Calls: 7,614 (96%)
Puts: 299 (4%)
Current vs Prior -26.50%
Prior 7-Day Total 45,816
Calls: 42,200 (92%)
Puts: 3,616 (8%)
Prior 7-Day Average 6,545
Calls: 6,028 (92%)
Puts: 516 (8%)
Current vs Prior 7-Day Avg -11.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.11% | 18.02%5.11% | 18.02%
Prior 6.38% | 18.62%6.38% | 18.62%
Current vs Prior -19.95% | -3.23%-19.95% | -3.23%
Prior 7-Day Avg 7.62% | 18.44%6.96% | 18.33%
Current vs 7-Day Avg -32.95% | -2.27%-26.65% | -1.69%
Prior 7-Day Eod 6.38% | 18.62%-- | --
Current vs 7-Day Eod -19.95% | -3.23%-- | --
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 32.94% | 24.61%
Calls: 35.29% | 27.85%
Puts: 30.58% | 21.36%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($175.1K) vs puts ($4.7K). Elevated premium activity with dollar volume up 90% vs prior. Above-average activity with volume up 84% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (281 calls vs 47 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 -- 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. 4 found (avg delta 0.83, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.80Jul 176.008.80$7.4037.8%810.924
$46.80Jul 176.909.70$8.3033.7%810.9112
$47.80Aug 218.5010.30$9.4019.1%20.7617
$48.80Aug 217.609.20$8.4019.0%10.7314
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 311, top 81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.80Jul 176.909.70$8.3033.7%810.9112
$47.80Jul 176.008.80$7.4037.8%810.924
$59.80Aug 213.003.50$3.2515.4%640.401.3K
$59.80Jul 170.150.55$0.35114.3%280.16804
$64.80Aug 211.652.25$1.9530.8%80.27--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.80Jul 170.000.50$0.25200.0%100.09--
$49.80Aug 212.402.90$2.6518.9%80.30--
$45.80Jul 170.000.45$0.23195.7%70.07--
$49.80Jul 170.050.35$0.20150.0%60.09165
$41.80Jul 170.000.30$0.15200.0%40.04--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 9.6%, max 15.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.80Jul 17Aug 2178.2%67.6%15.6%8321
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$48.80Jul 17Aug 2171.6%69.1%3.6%14--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 3.35, avg 2.18)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.80$64.80Aug 21$1.30$3.70$1.302.85$61.10
$48.80$59.80Aug 21$5.15$5.85$5.151.14$53.95
$47.80$59.80Jul 17$7.05$4.95$7.050.70$54.85
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.80$48.80Aug 21$0.23$0.77$0.233.35$49.57
$48.80$43.80Aug 21$1.29$3.71$1.292.88$47.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 1.42, avg 0.66)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.80$59.80Jul 17$7.05$7.05$4.951.42$54.85
$48.80$59.80Aug 21$5.15$5.15$5.850.88$53.95
$59.80$64.80Aug 21$1.30$1.30$3.700.35$61.10
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.80$43.80Aug 21$1.29$1.29$3.710.35$47.51
$49.80$48.80Aug 21$0.23$0.23$0.770.30$49.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.38, cheapest $2.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.80Jul 17Aug 21$2.0078.2%67.6%
$59.80Jul 17Aug 21$2.9055.7%70.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$48.80Jul 17Aug 21$2.1771.6%69.1%
$49.80Jul 17Aug 21$2.4559.1%66.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 19.59% of stock, avg 19.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.80Aug 21$8.40$2.42$10.82$37.98$59.6219.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.00% of stock, avg 5.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.80$49.80Jul 17$0.35$0.20$0.55$49.25$60.35
$59.80$45.80Jul 17$0.35$0.23$0.58$45.22$60.38
$59.80$48.80Jul 17$0.35$0.25$0.60$48.20$60.40
$59.80$40.80Jul 17$0.35$0.25$0.60$40.20$60.40
$64.80$43.80Aug 21$1.95$1.13$3.08$40.72$67.88
$64.80$48.80Aug 21$1.95$2.42$4.37$44.43$69.17
$59.80$43.80Aug 21$3.25$1.13$4.38$39.42$64.18
$64.80$49.80Aug 21$1.95$2.65$4.60$45.20$69.40
$59.80$48.80Aug 21$3.25$2.42$5.67$43.13$65.47
$59.80$49.80Aug 21$3.25$2.65$5.90$43.90$65.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.07, avg credit $2.06)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4960/65Aug 21$2.59$2.411.07$46.21$62.39
49/5060/65Aug 21$1.53$3.470.44$48.27$61.33

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

No setups found for this strategy

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 $-0.65, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$59.80$64.801:2Aug 21-$0.65$4.35
$48.80$59.801:2Aug 21$1.90$9.10
$47.80$59.801:2Jul 17$6.70$5.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.80$41.801:2Jul 17-$0.07$3.93
$48.80$45.801:2Jul 17-$0.21$2.79
$49.80$48.801:2Jul 17-$0.30$0.70
$41.80$40.801:2Jul 17-$0.35$0.65
$48.80$43.801:2Aug 21$0.16$4.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.43%, avg 2.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.80Aug 21$3.000.408.3%5.43%13.73%641.3K
$64.80Aug 21$1.650.2717.4%2.99%20.34%8--
$59.80Jul 17$0.150.168.3%0.27%8.57%28804

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. 168 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 $29.80 01-21 call last traded $30.87 on 06/29 (now $27.50/$30.90) — try a limit near $29.20. Also watch the $59.80 08-21 call last traded $2.67 on 07/02 (now $3.00/$3.50) — try a limit near $3.00; the $48.80 08-21 call last traded $5.80 on 06/22 (now $7.60/$9.20) — try a limit near $7.60. Most tradeable put: the $49.80 07-17 put last traded $0.73 on 07/02 (now $0.05/$0.35) — try a limit near $0.20.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$7.20$9.20$8.20$7.86 07/02$6.40–$9.50$7.86--
$54.80Jul 17$1.30$2.05$1.67$1.52 07/02$1.55–$3.10$1.52--
$54.80Aug 21$4.40$5.70$5.05$4.40 07/02$3.65–$6.15$4.40--
$54.80Jan 15$8.40$10.50$9.45$8.19 06/16$7.50–$10.60$8.40--
$54.80Jan 21$14.50$19.10$16.80$14.00 06/09$14.25–$17.75$14.50--
$54.53Jan 15$8.60$10.80$9.70$8.40 06/23$7.75–$10.60$8.60--
$59.80Jul 17$0.15$0.55$0.35$0.42 07/02$0.35–$1.13$0.35804
$59.80Aug 21$3.00$3.50$3.25$2.67 07/02$2.28–$4.05$3.001.3K
$59.80Jan 15$6.80$8.50$7.65$6.74 07/02$5.90–$8.50$6.80--
$59.80Jan 21$12.50$17.10$14.80$14.72 06/30$12.50–$15.80$14.72--
$60.00Nov 20$5.30$7.20$6.25$5.72 07/02$4.65–$7.55$5.723.4K
$60.00Feb 19$7.20$9.20$8.20$8.94 06/30$6.55–$9.20$8.20--
$50.00Nov 20$9.70$12.30$11.00$10.81 07/02$8.55–$12.10$10.81--
$49.80Jul 17$3.90$6.80$5.35$6.68 07/01$3.50–$6.90$5.35--
$49.80Aug 21$6.80$8.60$7.70$7.46 07/02$5.90–$9.25$7.46--
$49.80Jan 15$10.50$13.80$12.15$10.50 06/17$9.70–$13.20$10.50--
$49.80Jan 21$16.50$21.00$18.75$16.10 06/12$16.15–$20.20$16.50--
$49.53Jan 15$11.00$13.70$12.35$10.40 06/17$9.65–$13.20$11.00--
$48.80Jul 17$5.10$8.00$6.55$5.50 06/23$4.25–$8.00$5.50--
$48.80Aug 21$7.60$9.20$8.40$5.80 06/22$6.50–$9.95$7.6014
$47.80Jul 17$6.00$8.80$7.40--$7.40–$7.40—$6.004
$47.80Aug 21$8.50$10.30$9.40--$9.40–$9.40—$8.5017
$47.00Nov 20$11.40$14.10$12.75$11.00 07/02$9.90–$13.95$11.40--
$46.80Jan 21$18.00$22.40$20.20$22.45 06/02$17.25–$21.20$20.20--
$46.80Jul 17$6.90$9.70$8.30--$8.30–$8.30—$6.9012
$45.80Jul 17$8.00$11.00$9.50$7.14 06/16$6.15–$10.80$8.00--
$64.80Jul 17$0.00$0.40$0.20$0.20 07/01$0.13–$0.43$0.20--
$64.80Aug 21$1.65$2.25$1.95$1.50 07/02$1.45–$2.42$1.65--
$64.80Jan 15$4.90$6.80$5.85$6.64 07/01$4.45–$6.70$5.85--
$64.80Jan 21$11.00$15.30$13.15$15.74 05/06$11.15–$14.10$13.15--
$65.00Nov 20$3.60$5.60$4.60$5.20 06/29$3.55–$5.40$4.60--
$44.80Jul 17$8.60$12.10$10.35$12.20 07/01$6.95–$11.75$10.35--
$44.80Aug 21$10.20$13.10$11.65$13.05 06/03$8.80–$13.00$11.65--
$44.80Jan 15$13.20$16.90$15.05$16.10 05/29$12.15–$16.35$15.05--
$41.80Jan 21$20.50$25.00$22.75$20.30 06/15$19.60–$23.75$20.50--
$41.53Jan 15$15.30$19.00$17.15$20.30 05/08$13.95–$18.40$17.15--
$40.80Jul 17$12.40$15.90$14.15$10.26 06/18$10.35–$15.75$12.40--
$40.80Aug 21$13.60$16.20$14.90$11.56 06/18$11.65–$16.50$13.60--
$69.80Jul 17$0.00$0.40$0.20$0.70 06/30$0.18–$0.45$0.20--
$69.80Aug 21$0.45$1.50$0.98$0.95 07/02$0.85–$1.43$0.95--
$69.80Jan 15$3.50$5.70$4.60$3.50 06/18$3.43–$5.25$3.50--
$69.80Jan 21$9.50$14.00$11.75$12.86 05/29$9.85–$13.00$11.75--
$70.00Nov 20$2.75$4.30$3.53$2.75 06/25$2.58–$4.15$2.75--
$40.00Nov 20$15.70$19.20$17.45$16.50 07/02$14.15–$18.85$16.50--
$40.00Feb 19$17.10$20.80$18.95$19.88 07/01$15.60–$19.80$18.95--
$39.80Jul 17$13.40$16.60$15.00$13.23 06/10$11.25–$16.70$13.40--
$39.80Aug 21$14.20$17.60$15.90$22.25 05/21$12.45–$17.50$15.90--
$39.80Jan 21$21.50$25.50$23.50$23.54 06/08$20.60–$25.20$23.50--
$39.53Jul 17$13.70$17.30$15.50$16.57 07/01$11.55–$17.15$15.50--
$39.53Jan 15$16.90$20.50$18.70$18.27 06/08$15.15–$20.00$18.27--
$38.80Aug 21$15.20$18.70$16.95$18.20 05/13$13.25–$18.35$16.95--
$37.80Aug 21$16.10$18.90$17.50$18.63 05/29$14.05–$19.35$17.50--
$36.80Aug 21$16.90$20.60$18.75$21.00 06/01$14.85–$20.20$18.75--
$36.80Jan 21$23.50$27.00$25.25$23.47 06/09$21.95–$27.00$23.50--
$36.53Jul 17$16.70$20.30$18.50$19.73 07/01$14.40–$20.15$18.50--
$36.53Jan 15$19.00$22.60$20.80$18.12 06/11$17.30–$22.00$19.00--
$75.00Jul 17$0.00$0.75$0.38$0.36 06/03$0.20–$0.57$0.36--
$75.00Aug 21$0.30$1.00$0.65$0.50 07/02$0.53–$0.88$0.50--
$75.00Nov 20$2.45$3.30$2.88$2.50 07/01$1.93–$2.95$2.5042
$75.00Jan 15$2.45$4.60$3.53$3.00 06/22$2.55–$4.10$3.00--
$75.00Jan 21$8.00$12.60$10.30$8.75 06/17$8.45–$11.15$8.75--
$35.00Nov 20$19.60$23.30$21.45$26.86 05/22$17.90–$23.10$21.45--
$34.53Jul 17$18.70$21.60$20.15$16.84 06/17$16.20–$22.15$18.70--
$34.53Jan 15$20.60$24.30$22.45$22.10 06/05$18.70–$23.75$22.10--
$33.80Aug 21$19.80$23.30$21.55$22.55 05/08$17.75–$23.20$21.55--
$32.80Jan 21$26.00$29.90$27.95$25.80 06/17$24.30–$29.20$26.00--
$31.80Aug 21$21.70$24.60$23.15$24.46 06/03$19.50–$25.00$23.15--
$31.53Jul 17$21.80$25.30$23.55$19.80 06/22$19.30–$25.15$21.80--
$31.53Jan 15$23.20$26.70$24.95$27.27 06/02$20.85–$26.30$24.95--
$80.00Jul 17$0.00$0.75$0.38$0.80 05/26$0.15–$0.48$0.38--
$80.00Aug 21$0.05$1.00$0.53$0.30 06/25$0.30–$0.55$0.30--
$80.00Nov 20$1.25$2.65$1.95$1.65 07/02$1.40–$2.33$1.65--
$80.00Jan 15$1.70$3.60$2.65$3.00 06/09$2.00–$3.30$2.65--
$80.00Jan 21$7.20$11.40$9.30$10.44 06/05$7.60–$9.95$9.30--
$29.80Aug 21$23.80$27.20$25.50$29.95 05/06$21.35–$27.20$25.50--
$29.80Jan 21$27.50$30.90$29.20$30.87 06/29$26.05–$31.10$29.2072
$29.53Jul 17$23.70$27.10$25.40$21.40 06/15$21.25–$27.00$23.70--
$29.53Jan 15$24.90$28.50$26.70$23.00 06/15$22.60–$28.05$24.90--
$27.80Jan 21$29.00$33.10$31.05$31.50 05/08$27.50–$32.65$31.05--
$27.53Jan 15$26.70$30.30$28.50$26.50 06/24$24.20–$29.90$26.70--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.48$0.35--
$85.00Nov 20$0.65$2.10$1.38$1.20 06/25$0.93–$1.78$1.20--
$85.00Jan 15$1.20$2.90$2.05$2.73 06/05$1.55–$2.60$2.05--
$85.00Jan 21$6.10$11.00$8.55$7.50 06/25$6.75–$9.25$7.50--
$24.53Jan 15$29.50$33.00$31.25$27.92 06/17$26.85–$32.40$29.50--
$22.53Jan 15$31.30$34.90$33.10$29.72 06/17$28.55–$34.25$31.30--
$19.80Aug 21$33.50$37.10$35.30$36.12 06/03$30.90–$37.00$35.30--
$19.80Jan 21$35.00$39.00$37.00$33.65 06/16$32.85–$38.70$35.00--
$14.53Jan 15$38.90$42.60$40.75$46.50 05/06$36.00–$42.30$40.75--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$6.50$8.60$7.55$7.50 06/30$6.80–$10.25$7.50--
$54.80Jul 17$0.50$1.80$1.15$3.10 07/02$0.93–$5.60$1.15--
$54.80Aug 21$4.50$5.30$4.90$4.74 06/30$4.20–$7.75$4.74--
$54.80Jan 15$7.90$9.80$8.85$7.88 05/26$7.95–$11.20$7.90--
$59.80Jul 17$3.40$6.10$4.75$3.97 06/29$4.00–$9.60$3.97--
$59.80Aug 21$7.40$8.40$7.90$7.40 06/29$6.85–$11.40$7.40--
$59.80Jan 15$10.00$13.10$11.55$10.05 05/26$10.65–$14.45$10.05--
$60.00Nov 20$9.30$11.70$10.50$13.05 06/17$9.90–$13.50$10.50--
$50.00Nov 20$4.30$6.60$5.45$5.00 07/02$4.75–$7.80$5.00--
$49.80Jul 17$0.05$0.35$0.20$0.73 07/02$0.18–$2.68$0.20165
$49.80Aug 21$2.40$2.90$2.65$2.97 07/02$2.30–$4.85$2.65--
$49.80Jan 15$5.10$7.00$6.05$7.40 06/17$5.70–$8.20$6.05--
$48.80Jul 17$0.00$0.50$0.25$0.30 07/01$0.23–$2.88$0.25--
$48.80Aug 21$2.25$2.60$2.42$2.25 06/29$1.83–$4.35$2.25--
$48.00Nov 20$3.70$5.60$4.65$5.00 06/26$3.95–$6.40$4.65--
$47.80Jul 17$0.00$0.45$0.23$0.40 06/30$0.18–$1.98$0.23--
$47.80Aug 21$1.75$2.25$2.00$3.50 06/15$1.67–$4.05$2.00--
$47.00Nov 20$3.20$5.00$4.10$4.60 06/25$3.63–$6.30$4.10--
$46.80Jul 17$0.00$0.70$0.35$0.20 07/01$0.20–$1.65$0.20--
$46.80Aug 21$1.25$2.00$1.63$1.70 07/02$1.45–$3.65$1.63--
$46.80Jan 21$8.00$11.90$9.95$11.60 06/15$9.55–$11.85$9.95--
$46.00Nov 20$3.10$4.90$4.00$4.60 06/05$3.43–$5.50$4.00--
$45.80Jul 17$0.00$0.45$0.23$0.27 06/30$0.13–$1.35$0.23--
$45.80Aug 21$1.15$2.00$1.58$1.72 07/02$1.35–$3.15$1.58--
$64.80Aug 21$10.80$12.90$11.85$8.76 05/20$10.30–$15.40$10.80--
$45.00Nov 20$2.70$4.60$3.65$3.05 07/01$3.10–$5.25$3.05--
$45.00Feb 19$3.70$6.00$4.85$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$1.10$1.70$1.40$1.52 07/02$1.05–$2.95$1.40--
$44.80Jan 15$3.20$5.30$4.25$3.75 05/22$3.88–$5.85$3.75--
$44.53Jan 15$3.10$5.10$4.10$3.50 05/26$3.78–$5.75$3.50--
$44.00Nov 20$2.40$4.20$3.30$3.00 07/01$2.65–$5.20$3.00--
$43.80Jul 17$0.00$0.80$0.40$0.50 06/22$0.18–$0.90$0.40--
$43.80Aug 21$0.80$1.45$1.13$2.00 05/29$0.93–$2.60$1.13--
$43.00Nov 20$2.15$3.90$3.03$3.70 06/17$2.65–$4.25$3.03--
$42.80Aug 21$0.65$1.25$0.95$1.05 06/30$0.85–$2.28$0.95--
$42.00Nov 20$1.85$3.60$2.73$2.35 06/29$2.17–$3.90$2.35--
$41.80Jul 17$0.00$0.30$0.15$0.60 06/11$0.15–$0.63$0.15--
$41.80Aug 21$0.50$1.45$0.98$0.95 06/30$0.65–$2.05$0.95--
$41.80Jan 21$5.00$9.80$7.40$7.30 05/21$7.40–$9.40$7.30--
$41.53Jan 15$2.25$4.20$3.23$4.30 06/18$2.88–$4.50$3.23--
$40.80Jul 17$0.00$0.50$0.25$0.15 06/30$0.03–$0.45$0.15--
$40.80Aug 21$0.45$0.85$0.65$1.40 06/18$0.65–$1.88$0.65--
$70.00Nov 20$16.90$19.70$18.30$19.00 06/05$17.00–$21.65$18.30--
$40.00Nov 20$1.45$3.00$2.23$2.00 07/02$1.75–$3.15$2.00--
$39.80Jul 17$0.00$0.75$0.38$0.42 07/01$0.15–$0.53$0.38--
$39.80Aug 21$0.30$1.15$0.73$0.64 07/01$0.48–$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$0.45$0.23$0.15 06/24$0.15–$0.65$0.15--
$39.53Jan 15$1.80$3.50$2.65$2.22 05/26$2.38–$3.80$2.22--
$38.80Aug 21$0.10$1.15$0.63$0.65 06/29$0.48–$1.40$0.63--
$37.80Aug 21$0.25$0.80$0.53$1.06 06/18$0.50–$1.18$0.53--
$36.80Jan 21$3.00$7.30$5.15$6.25 06/02$5.15–$7.40$5.15--
$36.53Jan 15$1.25$2.75$2.00$1.90 05/22$1.78–$2.85$1.90--
$35.00Nov 20$0.75$1.90$1.33$1.50 06/26$1.13–$1.98$1.33--
$34.80Aug 21$0.10$1.05$0.58$0.70 06/15$0.33–$0.75$0.58--
$34.80Jan 21$3.40$6.50$4.95$5.00 06/30$4.80–$6.30$4.95--
$34.53Jul 17$0.00$0.75$0.38$0.23 05/12$0.23–$0.57$0.23--
$34.53Jan 15$0.95$2.30$1.63$1.70 05/07$1.48–$2.45$1.63--
$32.80Jan 21$2.00$6.00$4.00$4.75 06/02$3.95–$5.75$4.00--
$31.53Jan 15$0.85$1.90$1.38$1.30 05/07$0.95–$1.75$1.30--
$30.80Aug 21$0.00$1.00$0.50$0.40 06/10$0.30–$0.58$0.40--
$80.00Jan 15$25.00$28.50$26.75$29.00 06/25$25.75–$30.65$26.75--
$80.00Jan 21$28.90$33.00$30.95$31.86 06/03$30.00–$34.00$30.95--
$30.00Nov 20$0.05$1.50$0.78$0.50 07/01$0.57–$1.10$0.50--
$29.80Aug 21$0.00$1.00$0.50$0.22 06/22$0.13–$0.63$0.22--
$29.80Jan 21$1.10$4.90$3.00$3.19 05/08$2.95–$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$1.75$1.08$1.03 06/22$0.90–$1.45$1.03--
$27.80Jan 21$1.00$4.40$2.70$3.38 06/10$2.55–$4.13$2.70--
$27.53Jan 15$0.05$1.60$0.83$0.88 06/10$0.60–$1.00$0.83--
$26.53Jul 17$0.00$0.60$0.30$0.05 06/15$0.05–$0.57$0.05--
$25.00Nov 20$0.05$1.25$0.65$0.40 06/23$0.38–$0.78$0.40--
$24.80Aug 21$0.00$0.90$0.45$0.05 06/29$0.08–$0.50$0.05--
$24.80Jan 21$0.70$3.80$2.25$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$1.00$0.50$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 281
Total Puts 47
Put/Call Ratio 0.17
Net Difference 234

Prior's Put/Call Breakdown

Total Calls 157
Total Puts 21
Put/Call Ratio 0.13
Net Difference 136

Prior 7-Day Put/Call Summary

Total Calls 4,644
Total Puts 1,333
Average Put/Call Ratio 0.33
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