Tour v325
YOU
CLEAR SECURE INC A
$53.08 -3.88%
(7/10 19:17) ◀
|
Monday, July 13, 2026 (7:15pm)
January 2026
|
▶ (7/14 19:40)
◀ 7/13 19:15 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,121
Calls: 1,081 (96%)
Puts: 40 (4%)
Prior (07/10) 328
Calls: 281 (86%)
Puts: 47 (14%)
Current vs Prior +241.77%
Calls: +284.70% (Calls)
Puts: -14.89% (Puts)
Prior 7-Day Total 5,199
Calls: 3,959 (76%)
Puts: 1,240 (24%)
Prior 7-Day Average 742
Calls: 565 (76%)
Puts: 177 (24%)
Current vs Prior 7-Day Avg +50.93%
Calls: +91.13%
Puts: -77.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $789.3K
Calls: $777.0K (98%)
Puts: $12.2K (2%)
Prior (07/10) $179.8K
Calls: $175.1K (97%)
Puts: $4.7K (3%)
Current vs Prior +339.04%
Calls: +343.84%
Puts: +160.35%
Prior 7-Day Total $2.70M
Calls: $2.32M (86%)
Puts: $376.3K (14%)
Prior 7-Day Average $385.3K
Calls: $331.5K (86%)
Puts: $53.8K (14%)
Current vs Prior 7-Day Avg +104.85%
Calls: +134.38%
Puts: -77.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.04
Prior (07/10) 0.17
Current vs Prior -77.88%
Prior 7-Day Average 0.34
Current vs Prior 7-Day Avg -88.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 8,186
Calls: 7,860 (96%)
Puts: 326 (4%)
Prior (07/10) 5,816
Calls: 5,651 (97%)
Puts: 165 (3%)
Current vs Prior +40.75%
Prior 7-Day Total 43,528
Calls: 39,931 (92%)
Puts: 3,597 (8%)
Prior 7-Day Average 6,218
Calls: 5,704 (92%)
Puts: 513 (8%)
Current vs Prior 7-Day Avg +31.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.80% | 18.27%5.80% | 18.27%
Prior 5.11% | 18.02%5.11% | 18.02%
Current vs Prior +13.62% | +1.42%+13.62% | +1.42%
Prior 7-Day Avg 7.02% | 18.39%6.59% | 18.27%
Current vs 7-Day Avg -17.40% | -0.61%-11.97% | +0.04%
Prior 7-Day Eod 5.11% | 18.02%5.11% | 18.02%
Current vs 7-Day Eod +13.62% | +1.42%+13.62% | +1.42%
Sentiment BEARISHBEARISH

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 98% of dollar volume in calls ($777.0K) vs puts ($12.2K). Massive premium surge with dollar volume up 339% vs prior. Dollar volume significantly above 7-day average (105% higher). Unusually high activity with volume up 242% 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. 8 found (avg delta 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.80Jul 175.507.70$6.6033.3%90.90--
$47.80Jul 174.907.00$5.9535.3%90.88--
$49.80Jul 173.104.40$3.7534.7%20.86457
$48.80Aug 216.308.40$7.3528.6%10.70--
$49.80Aug 216.307.10$6.7011.9%5010.672.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Jul 171.952.60$2.2828.5%20.66--
$54.80Aug 214.806.10$5.4523.9%70.50--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 587, top 501)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 216.307.10$6.7011.9%5010.672.2K
$59.80Aug 212.202.70$2.4520.4%260.351.3K
$46.80Jul 175.507.70$6.6033.3%90.90--
$47.80Jul 174.907.00$5.9535.3%90.88--
$59.80Jul 170.050.30$0.18138.9%40.09796
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.80Aug 212.403.20$2.8028.6%110.31--
$54.80Aug 214.806.10$5.4523.9%70.50--
$39.53Jul 170.000.20$0.10200.0%50.03--
$54.80Jul 171.952.60$2.2828.5%20.66--
$45.80Aug 211.452.15$1.8038.9%10.22221

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 16.9%, max 16.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.80Jul 17Aug 2179.9%68.3%16.9%302.1K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 7.06, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.80$59.80Jul 17$0.62$4.38$0.627.06$55.42
$54.80$59.80Aug 21$1.80$3.20$1.801.78$56.60
$49.80$54.80Aug 21$2.45$2.55$2.451.04$52.25
$49.80$54.80Jul 17$2.95$2.05$2.950.69$52.75
$46.80$47.80Jul 17$0.65$0.35$0.650.54$47.45
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.80$39.53Jul 17$2.18$13.09$2.186.00$52.62
$46.80$45.80Aug 21$0.28$0.72$0.282.57$46.52
$48.80$46.80Aug 21$0.72$1.28$0.721.78$48.08
$54.80$48.80Aug 21$2.65$3.35$2.651.26$52.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.86, avg 0.87)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$46.80$47.80Jul 17$0.65$0.65$0.351.86$47.45
$48.80$49.80Aug 21$0.65$0.65$0.351.86$49.45
$49.80$54.80Jul 17$2.95$2.95$2.051.44$52.75
$49.80$54.80Aug 21$2.45$2.45$2.550.96$52.25
$54.80$59.80Aug 21$1.80$1.80$3.200.56$56.60
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.80$48.80Aug 21$2.65$2.65$3.350.79$52.15
$48.80$46.80Aug 21$0.72$0.72$1.280.56$48.08
$46.80$45.80Aug 21$0.28$0.28$0.720.39$46.52
$54.80$39.53Jul 17$2.18$2.18$13.090.17$52.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.96, cheapest $2.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.80Jul 17Aug 21$2.2779.9%68.3%
$49.80Jul 17Aug 21$2.9564.3%67.8%
$54.80Jul 17Aug 21$3.4563.8%70.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.80Jul 17Aug 21$3.1763.8%70.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.80% of stock, avg 14.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.80Jul 17$0.80$2.28$3.08$51.72$57.885.80%
$54.80Aug 21$4.25$5.45$9.70$45.10$64.5018.27%
$48.80Aug 21$7.35$2.80$10.15$38.65$58.9519.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 8.01% of stock, avg 8.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.80$45.80Aug 21$2.45$1.80$4.25$41.55$64.05
$59.80$46.80Aug 21$2.45$2.08$4.53$42.27$64.33
$59.80$48.80Aug 21$2.45$2.80$5.25$43.55$65.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.73, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4950/55Aug 21$3.17$1.831.73$45.63$52.97
46/4750/55Aug 21$2.73$2.271.20$44.07$52.53
47/4955/60Aug 21$2.52$2.481.02$46.28$57.32
46/4755/60Aug 21$2.08$2.920.71$44.72$56.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 8.26, cheapest $0.54)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$54.80$59.80$64.80Jul 17$0.54$4.468.26
$49.80$54.80$59.80Aug 21$0.65$4.356.69
$49.80$54.80$59.80Jul 17$2.33$2.671.15
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. 9 found (best net $-0.15, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.80$64.801:2Jul 17-$0.02$4.98
$54.80$59.801:2Aug 21-$0.65$4.35
$49.80$54.801:2Aug 21-$1.80$3.20
$47.80$49.801:2Jul 17-$1.55$0.45
$54.80$59.801:2Jul 17$0.44$4.56
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$54.80$48.801:2Aug 21-$0.15$5.85
$48.80$46.801:2Aug 21-$1.36$0.64
$54.80$39.531:2Jul 17$2.08$13.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 7.16%, avg 4.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.80Aug 21$3.800.503.2%7.16%10.40%42.1K
$59.80Aug 21$2.200.3512.7%4.14%16.80%261.3K
$54.80Jul 17$0.500.353.2%0.94%4.18%3154

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. 160 contracts (avg 471 vol/day, 160 traded recently)

YOU averages only 471 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 $8.43 on 07/08 (now $6.30/$7.10) — try a limit near $6.70. Also watch the $59.80 08-21 call last traded $3.40 on 07/10 (now $2.20/$2.70) — try a limit near $2.45; the $54.80 08-21 call last traded $5.86 on 07/09 (now $3.80/$4.70) — try a limit near $4.25. Most tradeable put: the $46.80 08-21 put last traded $1.65 on 07/09 (now $1.70/$2.45) — try a limit near $1.70.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.53Jan 15$7.50$10.00$8.75$8.40 06/23$7.75–$10.60$8.40--
$54.80Jul 17$0.50$1.10$0.80$2.35 07/08$0.80–$3.10$0.80154
$54.80Aug 21$3.80$4.70$4.25$5.86 07/09$3.65–$6.15$4.252.1K
$54.80Jan 15$7.10$9.90$8.50$10.08 07/09$7.50–$10.60$8.50--
$54.80Jan 21$13.50$18.00$15.75$14.00 06/09$14.25–$17.75$14.00--
$55.00Nov 20$6.80$8.70$7.75$8.98 07/09$6.40–$9.50$7.75624
$50.00Nov 20$9.10$11.10$10.10$10.81 07/02$8.55–$12.10$10.10--
$49.80Jul 17$3.10$4.40$3.75$6.40 07/09$3.50–$6.90$3.75457
$49.80Aug 21$6.30$7.10$6.70$8.43 07/08$5.90–$9.25$6.702.2K
$49.80Jan 15$9.90$12.20$11.05$10.50 06/17$9.70–$13.20$10.50--
$49.80Jan 21$15.60$20.00$17.80$16.10 06/12$16.15–$20.20$16.10--
$49.53Jan 15$10.20$12.40$11.30$12.58 07/08$9.65–$13.20$11.30--
$48.80Jul 17$4.00$5.80$4.90$5.50 06/23$4.25–$8.00$4.90--
$48.80Aug 21$6.30$8.40$7.35$8.21 07/10$6.50–$9.95$7.35--
$47.80Jul 17$4.90$7.00$5.95$7.40 07/10$4.90–$8.95$5.95--
$47.80Aug 21$7.30$9.20$8.25$8.00 07/10$6.85–$10.65$8.00--
$47.00Nov 20$10.10$12.90$11.50$11.00 07/02$9.90–$13.95$11.00--
$46.80Jul 17$5.50$7.70$6.60$8.30 07/10$5.30–$9.85$6.60--
$46.80Jan 21$16.60$21.00$18.80$22.45 06/02$17.25–$21.20$18.80--
$59.80Jul 17$0.05$0.30$0.18$0.20 07/10$0.18–$1.13$0.18796
$59.80Aug 21$2.20$2.70$2.45$3.40 07/10$2.28–$4.05$2.451.3K
$59.80Jan 15$6.00$8.00$7.00$7.00 07/10$5.90–$8.50$7.00--
$59.80Jan 21$11.70$16.00$13.85$15.74 07/06$12.50–$15.80$13.85--
$60.00Nov 20$5.00$6.00$5.50$6.26 07/10$4.65–$7.55$5.50--
$60.00Feb 19$6.00$8.80$7.40$9.22 07/09$6.55–$9.20$7.40--
$45.80Jul 17$6.80$8.90$7.85$10.53 07/09$6.15–$10.80$7.85--
$44.80Jul 17$7.80$10.10$8.95$12.20 07/01$6.95–$11.75$8.95--
$44.80Aug 21$8.90$11.60$10.25$13.05 06/03$8.80–$13.00$10.25--
$44.80Jan 15$11.90$14.90$13.40$16.10 05/29$12.15–$16.35$13.40--
$44.80Jan 21$18.10$22.00$20.05$22.00 07/06$18.25–$22.70$20.05--
$41.80Jan 21$19.70$23.50$21.60$20.30 06/15$19.60–$23.75$20.30--
$64.80Jul 17$0.00$0.20$0.10$0.32 07/07$0.10–$0.43$0.10202
$64.80Aug 21$1.10$1.75$1.43$1.74 07/10$1.43–$2.42$1.43--
$64.80Jan 15$3.90$6.40$5.15$6.25 07/09$4.45–$6.70$5.15--
$65.00Nov 20$3.10$5.20$4.15$5.00 07/09$3.55–$5.40$4.15--
$41.00Nov 20$14.30$16.50$15.40$16.91 07/09$13.55–$18.05$15.40--
$40.80Jul 17$11.60$13.90$12.75$10.26 06/18$10.35–$15.75$11.60--
$40.80Aug 21$12.40$14.80$13.60$11.56 06/18$11.65–$16.50$12.40--
$40.00Nov 20$15.10$16.80$15.95$20.14 07/07$14.15–$18.85$15.95--
$40.00Feb 19$15.80$18.70$17.25$19.88 07/01$15.60–$19.80$17.25--
$39.80Jul 17$12.70$14.80$13.75$13.23 06/10$11.25–$16.70$13.23--
$39.80Aug 21$13.10$15.60$14.35$22.25 05/21$12.45–$17.50$14.35--
$39.80Jan 21$21.00$24.50$22.75$23.54 06/08$20.60–$25.20$22.75--
$39.53Jul 17$13.00$15.20$14.10$18.16 07/07$11.55–$17.15$14.10--
$39.53Jan 15$15.40$18.40$16.90$18.27 06/08$15.15–$20.00$16.90--
$38.80Aug 21$14.30$16.50$15.40$17.18 07/09$13.25–$18.35$15.40--
$37.80Aug 21$14.80$17.60$16.20$18.63 05/29$14.05–$19.35$16.20--
$36.80Aug 21$15.90$18.60$17.25$21.00 06/01$14.85–$20.20$17.25--
$36.80Jan 21$21.50$26.20$23.85$26.91 07/07$21.95–$27.00$23.85--
$36.53Jul 17$15.80$18.30$17.05$19.73 07/01$14.40–$20.15$17.05--
$36.53Jan 15$17.40$20.50$18.95$18.12 06/11$17.30–$22.00$18.12--
$69.80Jul 17$0.00$0.75$0.38$0.70 06/30$0.18–$0.45$0.38--
$69.80Aug 21$0.35$1.35$0.85$1.45 07/09$0.85–$1.43$0.85--
$69.80Jan 15$2.90$5.20$4.05$3.50 06/18$3.43–$5.25$3.50--
$69.80Jan 21$9.10$13.20$11.15$12.86 05/29$9.85–$13.00$11.15--
$70.00Nov 20$2.00$3.50$2.75$3.60 07/08$2.58–$4.15$2.75--
$35.00Nov 20$18.30$21.50$19.90$26.86 05/22$17.90–$23.10$19.90--
$34.53Jul 17$17.40$20.30$18.85$16.84 06/17$16.20–$22.15$17.40--
$34.53Jan 15$19.40$22.50$20.95$22.10 06/05$18.70–$23.75$20.95--
$32.80Jan 21$24.00$28.50$26.25$25.80 06/17$24.30–$29.20$25.80--
$31.80Aug 21$20.60$22.90$21.75$24.46 06/03$19.50–$25.00$21.75--
$31.53Jul 17$20.80$23.30$22.05$24.16 07/09$19.30–$25.15$22.05--
$31.53Jan 15$21.40$25.00$23.20$27.27 06/02$20.85–$26.30$23.20--
$75.00Jul 17$0.00$0.15$0.08$0.36 06/03$0.08–$0.57$0.08--
$75.00Aug 21$0.20$0.90$0.55$0.66 07/08$0.53–$0.88$0.55--
$75.00Nov 20$1.80$3.10$2.45$2.70 07/10$1.93–$2.95$2.45--
$75.00Jan 15$2.30$4.20$3.25$3.00 07/08$2.55–$4.10$3.00--
$75.00Jan 21$7.70$12.00$9.85$8.75 06/17$8.45–$11.15$8.75--
$29.80Jan 21$26.00$30.50$28.25$29.20 07/10$26.05–$31.10$28.25--
$29.53Jul 17$23.00$25.30$24.15$21.40 06/15$21.25–$27.00$23.00--
$29.53Jan 15$23.30$26.70$25.00$23.00 06/15$22.60–$28.05$23.30--
$27.53Jan 15$25.00$28.50$26.75$26.50 06/24$24.20–$29.90$26.50--
$80.00Jul 17$0.00$0.75$0.38$0.80 05/26$0.15–$0.48$0.38--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/25$0.30–$0.55$0.30--
$80.00Nov 20$1.00$2.45$1.73$2.20 07/09$1.40–$2.33$1.73--
$80.00Jan 15$1.45$3.40$2.42$3.00 06/09$2.00–$3.30$2.42--
$80.00Jan 21$6.50$11.00$8.75$10.07 07/07$7.60–$9.95$8.75--
$24.53Jan 15$27.80$31.20$29.50$31.35 07/09$26.85–$32.40$29.50--
$22.53Jan 15$29.60$33.10$31.35$29.72 06/17$28.55–$34.25$29.72--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.48$0.35--
$85.00Nov 20$0.45$1.75$1.10$1.20 06/25$0.93–$1.78$1.10--
$85.00Jan 15$0.90$2.75$1.83$2.18 07/09$1.55–$2.60$1.83--
$85.00Jan 21$5.60$10.00$7.80$7.50 06/25$6.75–$9.25$7.50--
$19.80Aug 21$32.20$34.60$33.40$36.12 06/03$30.90–$37.00$33.40--
$19.80Jan 21$33.00$37.50$35.25$33.65 06/16$32.85–$38.70$33.65--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.80Jul 17$1.95$2.60$2.28$1.30 07/06$0.93–$5.60$1.95--
$54.80Aug 21$4.80$6.10$5.45$4.50 07/09$4.20–$7.75$4.80--
$54.80Jan 15$8.10$10.40$9.25$7.88 05/26$7.95–$11.20$8.10--
$55.00Nov 20$7.30$9.70$8.50$7.66 07/08$6.80–$10.25$7.66--
$50.00Nov 20$5.20$6.40$5.80$5.20 07/08$4.75–$7.80$5.20--
$49.80Jul 17$0.05$0.50$0.28$0.23 07/10$0.18–$2.68$0.23--
$49.80Aug 21$2.55$3.40$2.97$2.69 07/10$2.30–$4.85$2.69--
$49.80Jan 15$5.70$7.80$6.75$7.40 06/17$5.70–$8.20$6.75--
$49.00Nov 20$4.80$6.10$5.45$4.80 07/08$4.05–$6.85$4.80--
$48.80Jul 17$0.05$0.55$0.30$0.20 07/10$0.23–$2.88$0.20--
$48.80Aug 21$2.40$3.20$2.80$2.19 07/10$1.83–$4.35$2.40--
$48.00Nov 20$4.70$5.80$5.25$4.40 07/08$3.95–$6.40$4.70--
$47.80Jul 17$0.00$0.65$0.33$0.40 06/30$0.18–$1.85$0.33--
$47.80Aug 21$2.00$2.75$2.38$1.70 07/07$1.67–$3.95$2.00--
$47.00Nov 20$4.00$5.20$4.60$4.10 07/08$3.63–$6.30$4.10--
$46.80Jul 17$0.00$0.65$0.33$0.15 07/07$0.20–$1.60$0.15--
$46.80Aug 21$1.70$2.45$2.08$1.65 07/09$1.45–$3.55$1.7053
$46.80Jan 21$8.00$12.10$10.05$11.60 06/15$9.55–$11.85$10.05--
$59.80Jul 17$5.90$7.40$6.65$5.30 07/08$4.00–$9.60$5.90--
$59.80Aug 21$8.40$9.80$9.10$6.90 07/07$6.85–$11.40$8.40--
$59.80Jan 15$11.00$13.80$12.40$10.05 05/26$10.65–$14.45$11.00--
$60.00Nov 20$10.20$12.30$11.25$10.40 07/08$9.90–$13.50$10.40--
$46.00Nov 20$3.40$4.70$4.05$4.60 06/05$3.43–$5.50$4.05--
$45.80Jul 17$0.00$0.75$0.38$0.23 07/10$0.13–$1.35$0.23--
$45.80Aug 21$1.45$2.15$1.80$1.60 07/08$1.35–$3.15$1.60221
$45.00Nov 20$3.00$4.40$3.70$3.35 07/07$3.10–$5.05$3.35--
$45.00Feb 19$4.20$6.00$5.10$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–$1.05$0.38--
$44.80Aug 21$1.20$1.90$1.55$1.35 07/06$1.05–$2.88$1.35--
$44.80Jan 15$3.60$5.40$4.50$3.75 05/22$3.88–$5.85$3.75--
$44.53Jan 15$3.50$5.30$4.40$3.97 07/08$3.78–$5.65$3.97--
$44.00Nov 20$2.75$4.00$3.38$3.05 07/08$2.65–$5.20$3.05--
$43.80Jul 17$0.00$0.75$0.38$0.50 06/22$0.18–$0.80$0.38--
$43.80Aug 21$1.00$1.75$1.38$1.11 07/10$0.93–$2.50$1.11--
$43.00Nov 20$2.65$3.80$3.22$3.70 06/17$2.65–$4.10$3.22--
$42.80Aug 21$0.70$1.55$1.13$1.05 06/30$0.85–$2.17$1.05--
$42.00Nov 20$2.35$3.30$2.83$2.35 06/29$2.17–$3.85$2.35--
$41.80Jul 17$0.00$0.75$0.38$0.30 07/10$0.15–$0.57$0.30--
$41.80Aug 21$0.55$1.35$0.95$0.95 06/30$0.65–$2.05$0.95--
$41.80Jan 21$5.50$9.90$7.70$7.30 05/21$7.40–$9.25$7.302
$41.53Jan 15$2.60$4.20$3.40$4.30 06/18$2.88–$4.50$3.40--
$64.80Aug 21$11.90$13.40$12.65$8.76 05/20$10.30–$15.40$11.90--
$65.00Nov 20$14.20$16.20$15.20$13.70 07/08$12.80–$17.25$14.20--
$40.80Jul 17$0.00$0.75$0.38$0.35 07/10$0.03–$0.45$0.35--
$40.80Aug 21$0.45$1.25$0.85$0.65 07/09$0.65–$1.83$0.65--
$40.00Nov 20$2.05$2.70$2.38$2.12 07/08$1.75–$3.10$2.12--
$39.80Jul 17$0.00$0.75$0.38$0.42 07/01$0.15–$0.53$0.38--
$39.80Aug 21$0.40$1.15$0.77$0.52 07/08$0.48–$1.58$0.52--
$39.53Jul 17$0.00$0.20$0.10$0.05 07/07$0.10–$0.65$0.05--
$39.53Jan 15$2.10$3.50$2.80$2.22 05/26$2.38–$3.80$2.22--
$38.80Aug 21$0.25$1.15$0.70$0.65 06/29$0.48–$1.40$0.65--
$37.80Aug 21$0.25$1.10$0.68$0.40 07/09$0.50–$1.08$0.40--
$36.80Jan 21$3.60$7.80$5.70$6.25 06/02$5.15–$7.15$5.70--
$36.53Jan 15$1.45$2.80$2.13$1.90 05/22$1.78–$2.80$1.90--
$70.00Nov 20$17.70$20.40$19.05$19.00 06/05$17.00–$21.65$19.00--
$35.00Nov 20$1.00$1.80$1.40$1.50 06/26$1.13–$1.98$1.40--
$34.80Aug 21$0.05$1.05$0.55$0.70 06/15$0.33–$0.73$0.55--
$34.80Jan 21$3.40$6.40$4.90$4.80 07/10$4.80–$6.30$4.80--
$32.80Jan 21$2.35$6.70$4.53$4.75 06/02$3.95–$5.75$4.53--
$30.80Aug 21$0.00$1.00$0.50$0.40 06/10$0.30–$0.58$0.40--
$30.00Nov 20$0.10$1.50$0.80$0.50 07/01$0.57–$1.08$0.50--
$29.80Aug 21$0.05$0.95$0.50$0.22 06/22$0.13–$0.63$0.22--
$29.53Jul 17$0.00$0.75$0.38$0.05 06/22$0.08–$0.60$0.05--
$29.53Jan 15$0.40$1.70$1.05$1.03 06/22$0.90–$1.45$1.03--
$27.80Jan 21$1.00$4.30$2.65$3.38 06/10$2.55–$3.68$2.65--
$27.53Jan 15$0.05$1.55$0.80$0.88 06/10$0.60–$1.00$0.80--
$26.53Jul 17$0.00$0.60$0.30$0.09 07/08$0.05–$0.57$0.09--
$80.00Jan 15$26.60$29.60$28.10$29.00 06/25$25.75–$30.65$28.10--
$80.00Jan 21$29.50$33.50$31.50$31.86 06/03$30.00–$34.00$31.50--
$25.00Nov 20$0.05$1.25$0.65$0.42 07/07$0.38–$0.78$0.42--
$24.80Aug 21$0.00$0.75$0.38$0.10 07/06$0.08–$0.50$0.1050
$24.80Jan 21$0.65$3.80$2.23$2.01 05/26$2.10–$3.35$2.01--
$22.53Jul 17$0.00$0.75$0.38$0.33 06/29$0.03–$0.57$0.33--
$19.80Aug 21$0.00$0.55$0.28$0.05 07/06$0.03–$0.57$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 1,081
Total Puts 40
Put/Call Ratio 0.04
Net Difference 1,041

Prior's Put/Call Breakdown

Total Calls 281
Total Puts 47
Put/Call Ratio 0.17
Net Difference 234

Prior 7-Day Put/Call Summary

Total Calls 3,959
Total Puts 1,240
Average Put/Call Ratio 0.34
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