Tour v334
YOU
CLEAR SECURE INC A
$53.54 +0.87%
$54.42 (+1.64%)🌙
as of 07/14 07:40 PM
(7/13 19:15) ◀
|
Tuesday, July 14, 2026 (7:40pm)
January 2026
|
▶ (7/15 19:22)
◀ 7/14 19:40 ▶

Option Volume

Detail
ℹ
Current (07/14) 826
Calls: 727 (88%)
Puts: 99 (12%)
Prior (07/13) 1,121
Calls: 1,081 (96%)
Puts: 40 (4%)
Current vs Prior -26.32%
Calls: -32.75% (Calls)
Puts: +147.50% (Puts)
Prior 7-Day Total 5,781
Calls: 4,700 (81%)
Puts: 1,081 (19%)
Prior 7-Day Average 825
Calls: 671 (81%)
Puts: 154 (19%)
Current vs Prior 7-Day Avg +0.02%
Calls: +8.28%
Puts: -35.89%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $450.1K
Calls: $439.0K (98%)
Puts: $11.1K (2%)
Prior (07/13) $789.3K
Calls: $777.0K (98%)
Puts: $12.2K (2%)
Current vs Prior -42.97%
Calls: -43.50%
Puts: -9.11%
Prior 7-Day Total $3.28M
Calls: $2.91M (89%)
Puts: $375.4K (11%)
Prior 7-Day Average $468.9K
Calls: $415.3K (89%)
Puts: $53.6K (11%)
Current vs Prior 7-Day Avg -4.01%
Calls: +5.71%
Puts: -79.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.14
Prior (07/13) 0.04
Current vs Prior +268.02%
Prior 7-Day Average 0.26
Current vs Prior 7-Day Avg -47.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 11,655
Calls: 11,222 (96%)
Puts: 433 (4%)
Prior (07/13) 8,186
Calls: 7,860 (96%)
Puts: 326 (4%)
Current vs Prior +42.38%
Prior 7-Day Total 48,997
Calls: 45,299 (92%)
Puts: 3,698 (8%)
Prior 7-Day Average 6,999
Calls: 6,471 (92%)
Puts: 528 (8%)
Current vs Prior 7-Day Avg +66.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.12% | 18.12%5.12% | 18.12%
Prior 5.80% | 18.27%5.80% | 18.27%
Current vs Prior -11.80% | -0.86%-11.80% | -0.86%
Prior 7-Day Avg 6.58% | 18.31%6.46% | 18.27%
Current vs 7-Day Avg -22.17% | -1.08%-20.78% | -0.83%
Prior 7-Day Eod 5.80% | 18.27%5.80% | 18.27%
Current vs 7-Day Eod -11.80% | -0.86%-11.80% | -0.86%
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 98% of dollar volume in calls ($439.0K) vs puts ($11.1K). Extreme bullish P/C ratio of 0.14 - heavy call buying (727 calls vs 99 puts). P/C ratio rising 268% - increased hedging/bearish positioning. Call-heavy open interest (11,222 calls vs 433 puts) suggests bullish positioning.

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 0.73, highest 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Jul 173.004.80$3.9046.2%30.94--
$39.80Aug 2113.2015.20$14.2014.1%310.90121
$48.80Aug 216.608.10$7.3520.4%20.69--
$49.80Aug 215.907.30$6.6021.2%2460.662.2K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Jul 171.552.80$2.1757.6%10.69--
$54.80Aug 215.106.10$5.6017.9%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 484, top 246)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 215.907.30$6.6021.2%2460.662.2K
$59.80Jul 170.000.05$0.03166.7%550.02798
$59.80Aug 211.802.95$2.3848.3%320.341.3K
$39.80Aug 2113.2015.20$14.2014.1%310.90121
$54.80Aug 213.504.70$4.1029.3%140.492.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.80Aug 210.601.30$0.9573.7%500.1310
$39.80Aug 210.350.95$0.6592.3%310.1038
$49.80Jul 170.050.40$0.23152.2%90.13164
$54.80Jul 171.552.80$2.1757.6%10.69--
$45.80Aug 211.252.35$1.8061.1%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. -- 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. 9 found (best R:R 8.26, avg 3.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.80$59.80Jul 17$0.54$4.46$0.548.26$55.34
$59.80$64.80Aug 21$0.78$4.22$0.785.41$60.58
$54.80$59.80Aug 21$1.72$3.28$1.721.91$56.52
$49.80$54.80Aug 21$2.50$2.50$2.501.00$52.30
$49.80$54.80Jul 17$3.33$1.67$3.330.50$53.13
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$41.80$39.80Aug 21$0.30$1.70$0.305.67$41.50
$45.80$41.80Aug 21$0.85$3.15$0.853.71$44.95
$54.80$49.80Jul 17$1.94$3.06$1.941.58$52.86
$54.80$45.80Aug 21$3.80$5.20$3.801.37$51.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 3.19, avg 1.07)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.80$48.80Aug 21$6.85$6.85$2.153.19$46.65
$48.80$49.80Aug 21$0.75$0.75$0.253.00$49.55
$49.80$54.80Jul 17$3.33$3.33$1.671.99$53.13
$49.80$54.80Aug 21$2.50$2.50$2.501.00$52.30
$54.80$59.80Aug 21$1.72$1.72$3.280.52$56.52
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.80$45.80Aug 21$3.80$3.80$5.200.73$51.00
$54.80$49.80Jul 17$1.94$1.94$3.060.63$52.86
$45.80$41.80Aug 21$0.85$0.85$3.150.27$44.95
$41.80$39.80Aug 21$0.30$0.30$1.700.18$41.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.00, cheapest $2.35)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.80Jul 17Aug 21$2.3564.4%69.5%
$49.80Jul 17Aug 21$2.7068.2%68.7%
$54.80Jul 17Aug 21$3.5362.9%70.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.80Jul 17Aug 21$3.4362.9%70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 5.12% of stock, avg 14.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.80Jul 17$0.57$2.17$2.74$52.06$57.545.12%
$49.80Jul 17$3.90$0.23$4.13$45.67$53.937.71%
$54.80Aug 21$4.10$5.60$9.70$45.10$64.5018.12%
$39.80Aug 21$14.20$0.65$14.85$24.95$54.6527.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.49% of stock, avg 6.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.80$49.80Jul 17$0.57$0.23$0.80$49.00$55.60
$64.80$39.80Aug 21$1.60$0.65$2.25$37.55$67.05
$64.80$41.80Aug 21$1.60$0.95$2.55$39.25$67.35
$59.80$39.80Aug 21$2.38$0.65$3.03$36.77$62.83
$59.80$41.80Aug 21$2.38$0.95$3.33$38.47$63.13
$64.80$45.80Aug 21$1.60$1.80$3.40$42.40$68.20
$59.80$45.80Aug 21$2.38$1.80$4.18$41.62$63.98
$54.80$39.80Aug 21$4.10$0.65$4.75$35.05$59.55
$54.80$41.80Aug 21$4.10$0.95$5.05$36.75$59.85
$54.80$45.80Aug 21$4.10$1.80$5.90$39.90$60.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.03, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4650/55Aug 21$3.35$1.652.03$42.45$53.15
40/4250/55Aug 21$2.80$2.201.27$39.00$52.60
40/4249/50Aug 21$1.05$0.951.11$40.75$49.85
42/4655/60Aug 21$2.57$2.431.06$43.23$57.37
46/5560/65Aug 21$4.58$4.421.04$50.22$64.38
40/4255/60Aug 21$2.02$2.980.68$39.78$56.82
42/4649/50Aug 21$1.60$2.400.67$44.20$50.40
42/4660/65Aug 21$1.63$3.370.48$44.17$61.43
40/4260/65Aug 21$1.08$3.920.28$40.72$60.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.41, cheapest $0.78)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$49.80$54.80$59.80Aug 21$0.78$4.225.41
$54.80$59.80$64.80Aug 21$0.94$4.064.32
$49.80$54.80$59.80Jul 17$2.79$2.210.79
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 $-0.50, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.80$48.801:2Aug 21-$0.50$8.50
$54.80$59.801:2Aug 21-$0.66$4.34
$59.80$64.801:2Aug 21-$0.82$4.18
$49.80$54.801:2Aug 21-$1.60$3.40
$54.80$59.801:2Jul 17$0.51$4.49
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$45.80$41.801:2Aug 21-$0.10$3.90
$41.80$39.801:2Aug 21-$0.35$1.65
$54.80$45.801:2Aug 21$2.00$7.00
$54.80$49.801:2Jul 17$1.71$3.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.54%, avg 3.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.80Aug 21$3.500.492.4%6.54%8.89%142.1K
$59.80Aug 21$1.800.3411.7%3.36%15.05%321.3K
$64.80Aug 21$1.250.2421.0%2.33%23.37%6--
$54.80Jul 17$0.300.312.4%0.56%2.91%2154

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. 161 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 $39.80 08-21 call last traded $22.25 on 05/21 (now $13.20/$15.20) — try a limit near $14.20. Also watch the $55.00 11-20 call last traded $8.98 on 07/09 (now $6.20/$7.50) — try a limit near $6.85; the $44.80 01-15 call last traded $16.10 on 05/29 (now $12.10/$14.90) — try a limit near $13.50. Most tradeable put: the $45.80 08-21 put last traded $1.60 on 07/08 (now $1.25/$2.35) — try a limit near $1.60.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.53Jan 15$7.30$9.60$8.45$8.40 06/23$7.75–$10.60$8.40--
$54.80Jul 17$0.30$0.85$0.57$2.35 07/08$0.57–$3.10$0.57154
$54.80Aug 21$3.50$4.70$4.10$5.86 07/09$3.65–$6.15$4.102.1K
$54.80Jan 15$7.20$9.50$8.35$10.08 07/09$7.50–$10.60$8.35--
$54.80Jan 21$13.50$17.00$15.25$14.00 06/09$14.25–$17.75$14.00--
$55.00Nov 20$6.20$7.50$6.85$8.98 07/09$6.40–$9.50$6.851.1K
$50.00Nov 20$8.50$10.40$9.45$10.81 07/02$8.55–$12.10$9.45--
$49.80Jul 17$3.00$4.80$3.90$6.40 07/09$3.50–$6.90$3.90--
$49.80Aug 21$5.90$7.30$6.60$8.43 07/08$5.90–$9.25$6.602.2K
$49.80Jan 15$9.50$11.60$10.55$10.50 06/17$9.70–$13.20$10.50--
$49.80Jan 21$15.50$19.60$17.55$16.10 06/12$16.15–$20.20$16.10--
$49.53Jan 15$9.80$11.80$10.80$12.58 07/08$9.65–$13.20$10.80--
$49.00Nov 20$9.00$11.00$10.00--$10.00–$10.00—$9.002
$48.80Jul 17$3.90$5.50$4.70$5.50 06/23$4.25–$8.00$4.70--
$48.80Aug 21$6.60$8.10$7.35$8.21 07/10$6.50–$9.95$7.35--
$47.80Jul 17$4.50$6.50$5.50$7.40 07/10$4.90–$8.95$5.50--
$47.80Aug 21$7.10$8.80$7.95$8.00 07/10$6.85–$10.65$7.95--
$59.80Jul 17$0.00$0.05$0.03$0.20 07/10$0.03–$1.13$0.03798
$59.80Aug 21$1.80$2.95$2.38$3.40 07/10$2.28–$4.05$2.381.3K
$59.80Jan 15$5.40$7.70$6.55$7.00 07/10$5.90–$8.50$6.55--
$59.80Jan 21$11.50$15.70$13.60$15.74 07/06$12.50–$15.80$13.60--
$60.00Nov 20$4.40$6.50$5.45$6.26 07/10$4.65–$7.55$5.453.4K
$60.00Feb 19$6.00$8.40$7.20$9.22 07/09$6.55–$9.20$7.20--
$47.00Nov 20$10.00$12.60$11.30$11.00 07/02$9.90–$13.95$11.00--
$46.80Jul 17$5.50$7.40$6.45$8.30 07/10$5.30–$9.85$6.45--
$46.80Jan 21$17.00$20.70$18.85$22.45 06/02$17.25–$21.20$18.85--
$45.80Jul 17$6.10$8.40$7.25$10.53 07/09$6.15–$10.80$7.25--
$44.80Jul 17$7.00$9.40$8.20$12.20 07/01$6.95–$11.75$8.20--
$44.80Aug 21$9.10$11.30$10.20$13.05 06/03$8.80–$13.00$10.20--
$44.80Jan 15$12.10$14.90$13.50$16.10 05/29$12.20–$16.35$13.5036
$44.80Jan 21$17.80$22.00$19.90$22.00 07/06$18.25–$22.70$19.90--
$64.80Jul 17$0.00$0.10$0.05$0.32 07/07$0.05–$0.43$0.05--
$64.80Aug 21$1.25$1.95$1.60$1.74 07/10$1.43–$2.42$1.60--
$64.80Jan 15$4.10$6.20$5.15$6.25 07/09$4.45–$6.70$5.15--
$65.00Nov 20$3.00$4.20$3.60$5.00 07/09$3.55–$5.40$3.60--
$41.80Jan 21$19.50$22.90$21.20$20.30 06/15$19.65–$23.75$20.30--
$41.00Nov 20$13.80$16.20$15.00$16.91 07/09$13.65–$18.05$15.00--
$40.80Jul 17$11.00$13.40$12.20$10.26 06/18$10.55–$15.75$11.00--
$40.80Aug 21$12.50$14.30$13.40$11.56 06/18$11.85–$16.50$12.50--
$40.00Nov 20$14.70$16.80$15.75$20.14 07/07$14.15–$18.85$15.75--
$40.00Feb 19$15.60$18.90$17.25$19.88 07/01$15.60–$19.80$17.25--
$39.80Jul 17$12.00$14.40$13.20$13.23 06/10$11.65–$16.70$13.20--
$39.80Aug 21$13.20$15.20$14.20$22.25 05/21$12.65–$17.50$14.20121
$39.80Jan 21$20.30$24.70$22.50$23.54 06/08$20.70–$25.20$22.50--
$39.53Jul 17$12.70$14.50$13.60$18.16 07/07$11.60–$17.15$13.60--
$39.53Jan 15$15.50$18.40$16.95$18.27 06/08$15.20–$20.00$16.95--
$38.80Aug 21$14.20$16.20$15.20$17.18 07/09$13.55–$18.35$15.20--
$37.80Aug 21$15.00$17.20$16.10$18.63 05/29$14.30–$19.35$16.10--
$69.80Jul 17$0.00$0.75$0.38$0.70 06/30$0.18–$0.45$0.38--
$69.80Aug 21$0.25$1.15$0.70$1.45 07/09$0.70–$1.43$0.70--
$69.80Jan 15$2.90$4.90$3.90$3.50 06/18$3.43–$5.25$3.50--
$69.80Jan 21$8.50$12.90$10.70$12.86 05/29$9.85–$13.00$10.70--
$70.00Nov 20$2.05$3.40$2.72$3.60 07/08$2.58–$4.15$2.72--
$36.80Aug 21$15.80$18.00$16.90$21.00 06/01$15.05–$20.20$16.90--
$36.80Jan 21$22.00$26.30$24.15$26.91 07/07$21.95–$27.00$24.15--
$36.53Jul 17$15.70$17.60$16.65$19.73 07/01$14.40–$20.15$16.65--
$36.53Jan 15$17.60$20.60$19.10$18.12 06/11$17.30–$22.00$18.12--
$35.00Nov 20$18.50$21.00$19.75$26.86 05/22$17.90–$23.10$19.75--
$34.53Jul 17$17.30$19.60$18.45$16.84 06/17$16.35–$22.15$17.30--
$34.53Jan 15$19.30$22.00$20.65$22.10 06/05$18.95–$23.75$20.65--
$32.80Jan 21$24.50$28.50$26.50$25.80 06/17$24.30–$29.20$25.80--
$75.00Jul 17$0.00$0.75$0.38$0.36 06/03$0.08–$0.57$0.36--
$75.00Aug 21$0.20$0.75$0.48$0.66 07/08$0.48–$0.88$0.48--
$75.00Nov 20$1.30$2.70$2.00$2.70 07/10$1.93–$2.95$2.00--
$75.00Jan 15$2.00$4.10$3.05$3.00 07/08$2.55–$4.10$3.00--
$75.00Jan 21$7.10$11.70$9.40$8.75 06/17$8.45–$11.15$8.75--
$31.80Aug 21$20.30$22.90$21.60$24.46 06/03$19.50–$25.00$21.60--
$31.53Jul 17$20.30$22.70$21.50$24.16 07/09$19.30–$25.15$21.50--
$31.53Jan 15$21.50$24.80$23.15$27.27 06/02$21.15–$26.30$23.15--
$29.80Jan 21$26.00$30.50$28.25$29.20 07/10$26.25–$31.10$28.25--
$29.53Jul 17$22.30$24.60$23.45$21.40 06/15$21.25–$27.00$22.30--
$29.53Jan 15$23.10$26.70$24.90$23.00 06/15$22.90–$28.05$23.10--
$27.53Jan 15$25.00$28.50$26.75$26.50 06/24$24.55–$29.90$26.50--
$80.00Jul 17$0.00$0.05$0.03$0.80 05/26$0.03–$0.45$0.03--
$80.00Aug 21$0.00$0.75$0.38$0.30 06/25$0.30–$0.55$0.30--
$80.00Nov 20$1.05$1.95$1.50$2.20 07/09$1.40–$2.33$1.50--
$80.00Jan 15$1.40$3.10$2.25$3.00 06/09$2.00–$3.30$2.25--
$80.00Jan 21$6.00$10.70$8.35$10.07 07/07$7.60–$9.95$8.35--
$24.53Jan 15$27.80$31.30$29.55$31.35 07/09$27.00–$32.40$29.55--
$22.53Jan 15$29.60$33.10$31.35$29.72 06/17$28.80–$34.25$29.72--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.45$0.35--
$85.00Nov 20$0.45$1.95$1.20$1.20 06/25$0.93–$1.78$1.20--
$85.00Jan 15$0.95$2.70$1.83$2.18 07/09$1.55–$2.60$1.83--
$85.00Jan 21$5.00$9.80$7.40$7.50 06/25$6.75–$9.25$7.40--
$19.80Aug 21$31.80$35.60$33.70$36.12 06/03$31.45–$37.00$33.70--
$19.80Jan 21$33.50$37.10$35.30$33.65 06/16$33.00–$38.70$33.65--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.80Jul 17$1.55$2.80$2.17$1.30 07/06$0.93–$5.40$1.55--
$54.80Aug 21$5.10$6.10$5.60$4.50 07/09$4.20–$7.25$5.10--
$54.80Jan 15$8.10$10.40$9.25$7.88 05/26$7.95–$10.85$8.10--
$55.00Nov 20$7.40$9.10$8.25$7.66 07/08$6.80–$9.75$7.66--
$50.00Nov 20$5.00$6.60$5.80$5.20 07/08$4.75–$6.90$5.20--
$49.80Jul 17$0.05$0.40$0.23$0.23 07/10$0.18–$2.45$0.23164
$49.80Aug 21$2.65$3.50$3.08$2.69 07/10$2.30–$4.35$2.69--
$49.80Jan 15$5.70$7.60$6.65$7.40 06/17$5.70–$7.95$6.65--
$49.00Nov 20$4.50$5.90$5.20$4.80 07/08$4.05–$6.40$4.80--
$48.80Jul 17$0.00$0.40$0.20$0.20 07/10$0.20–$1.95$0.20--
$48.80Aug 21$2.35$3.10$2.73$2.19 07/10$1.83–$3.95$2.35--
$48.00Nov 20$4.10$5.70$4.90$4.40 07/08$3.95–$5.95$4.40--
$47.80Jul 17$0.00$0.60$0.30$0.40 06/30$0.18–$1.67$0.30--
$47.80Aug 21$1.80$2.75$2.28$1.70 07/07$1.67–$3.50$1.80--
$59.80Jul 17$5.70$7.50$6.60$5.30 07/08$4.00–$9.15$5.70--
$59.80Aug 21$8.20$9.30$8.75$6.90 07/07$6.85–$10.95$8.20--
$59.80Jan 15$11.00$13.50$12.25$10.05 05/26$10.65–$13.95$11.00--
$60.00Nov 20$10.30$12.80$11.55$10.40 07/08$9.90–$13.50$10.40--
$47.00Nov 20$3.70$5.30$4.50$4.10 07/08$3.63–$5.45$4.10--
$46.80Jul 17$0.00$0.30$0.15$0.15 07/07$0.15–$1.38$0.15--
$46.80Aug 21$1.50$2.40$1.95$1.65 07/09$1.45–$3.18$1.65--
$46.80Jan 21$8.90$12.60$10.75$11.60 06/15$9.55–$11.85$10.75--
$46.00Nov 20$3.40$4.80$4.10$4.60 06/05$3.43–$5.05$4.10--
$45.80Jul 17$0.00$0.70$0.35$0.23 07/10$0.13–$1.05$0.23--
$45.80Aug 21$1.25$2.35$1.80$1.60 07/08$1.35–$2.83$1.60221
$45.00Nov 20$3.00$4.50$3.75$3.35 07/07$3.10–$4.80$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$0.70$0.35$0.42 07/01$0.18–$0.78$0.35--
$44.80Aug 21$1.20$2.05$1.63$1.35 07/06$1.05–$2.53$1.35--
$44.80Jan 15$3.60$5.40$4.50$3.75 05/22$3.88–$5.60$3.75--
$44.53Jan 15$3.60$5.20$4.40$3.97 07/08$3.78–$5.50$3.97--
$44.00Nov 20$2.75$4.30$3.53$3.05 07/08$2.65–$4.30$3.05--
$43.80Jul 17$0.00$0.75$0.38$0.50 06/22$0.18–$0.70$0.38--
$43.80Aug 21$0.85$1.85$1.35$1.11 07/10$0.93–$2.25$1.11--
$43.00Nov 20$2.45$3.70$3.08$3.70 06/17$2.65–$4.00$3.08--
$42.80Aug 21$0.80$1.45$1.13$1.05 06/30$0.85–$1.98$1.05--
$64.80Aug 21$11.50$13.90$12.70$8.76 05/20$10.30–$14.95$11.50--
$65.00Nov 20$13.80$15.70$14.75$13.70 07/08$12.80–$16.90$13.80--
$42.00Nov 20$2.15$3.60$2.88$2.35 06/29$2.17–$3.70$2.35--
$41.80Jul 17$0.00$0.75$0.38$0.30 07/10$0.15–$0.50$0.30--
$41.80Aug 21$0.60$1.30$0.95$0.95 06/30$0.65–$1.78$0.9510
$41.80Jan 21$6.30$9.90$8.10$7.30 05/21$7.40–$8.95$7.30--
$41.53Jan 15$2.60$4.20$3.40$4.30 06/18$2.88–$4.40$3.40--
$40.80Jul 17$0.00$0.05$0.03$0.35 07/10$0.03–$0.45$0.03--
$40.80Aug 21$0.45$1.15$0.80$0.65 07/09$0.65–$1.63$0.65--
$40.00Nov 20$1.70$3.10$2.40$2.12 07/08$1.75–$3.08$2.12--
$39.80Jul 17$0.00$0.75$0.38$0.42 07/01$0.15–$0.45$0.38--
$39.80Aug 21$0.35$0.95$0.65$0.52 07/08$0.48–$1.45$0.5238
$39.53Jul 17$0.00$0.75$0.38$0.05 07/07$0.10–$0.50$0.05--
$39.53Jan 15$2.10$3.50$2.80$2.22 05/26$2.38–$3.70$2.22--
$38.80Aug 21$0.20$1.10$0.65$0.65 06/29$0.48–$1.18$0.65--
$37.80Aug 21$0.25$1.10$0.68$0.40 07/09$0.50–$1.08$0.40--
$70.00Nov 20$17.70$20.10$18.90$19.00 06/05$17.00–$21.20$18.90--
$36.80Jan 21$3.50$7.90$5.70$6.25 06/02$5.15–$6.85$5.70--
$36.53Jan 15$1.45$2.75$2.10$1.90 05/22$1.78–$2.80$1.90--
$35.00Nov 20$0.85$1.40$1.13$1.50 06/26$1.13–$1.85$1.13--
$34.80Aug 21$0.05$0.75$0.40$0.70 06/15$0.33–$0.73$0.40--
$34.80Jan 21$3.40$6.70$5.05$4.80 07/10$4.80–$6.15$4.80--
$32.80Jan 21$2.00$6.20$4.10$4.75 06/02$3.95–$5.15$4.10--
$30.80Aug 21$0.00$0.45$0.23$0.40 06/10$0.23–$0.58$0.23--
$30.00Nov 20$0.25$1.05$0.65$0.50 07/01$0.57–$1.08$0.50--
$29.80Aug 21$0.00$1.00$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–$0.50$0.05--
$29.53Jan 15$0.40$1.35$0.88$1.03 06/22$0.88–$1.43$0.88--
$27.80Jan 21$1.00$4.40$2.70$3.38 06/10$2.55–$3.60$2.70--
$27.53Jan 15$0.05$1.35$0.70$0.88 06/10$0.60–$1.00$0.70--
$80.00Jan 15$26.50$29.80$28.15$29.00 06/25$25.75–$30.25$28.15--
$80.00Jan 21$29.90$34.00$31.95$31.86 06/03$30.00–$33.70$31.86--
$26.53Jul 17$0.00$0.60$0.30$0.09 07/08$0.05–$0.40$0.09--
$25.00Nov 20$0.05$0.75$0.40$0.42 07/07$0.38–$0.65$0.40--
$24.80Aug 21$0.00$0.75$0.38$0.10 07/06$0.08–$0.50$0.10--
$24.80Jan 21$0.50$3.80$2.15$2.01 05/26$2.10–$2.83$2.01--
$22.53Jul 17$0.00$0.75$0.38$0.33 06/29$0.03–$0.55$0.33--
$19.80Aug 21$0.00$0.80$0.40$0.05 07/06$0.03–$0.57$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 727
Total Puts 99
Put/Call Ratio 0.14
Net Difference 628

Prior's Put/Call Breakdown

Total Calls 1,081
Total Puts 40
Put/Call Ratio 0.04
Net Difference 1,041

Prior 7-Day Put/Call Summary

Total Calls 4,700
Total Puts 1,081
Average Put/Call Ratio 0.26
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