Tour v340
YOU
CLEAR SECURE INC A
$54.65 +2.07%
$54.55 (-0.18%)🌙
as of 07/15 07:22 PM
(7/14 19:40) ◀
|
Wednesday, July 15, 2026 (7:22pm)
January 2026
|
▶ (7/16 19:14)
◀ 7/15 19:22 ▶

Option Volume

Detail
ℹ
Current (07/15) 97
Calls: 51 (53%)
Puts: 46 (47%)
Prior (07/14) 826
Calls: 727 (88%)
Puts: 99 (12%)
Current vs Prior -88.26%
Calls: -92.98% (Calls)
Puts: -53.54% (Puts)
Prior 7-Day Total 6,308
Calls: 5,192 (82%)
Puts: 1,116 (18%)
Prior 7-Day Average 901
Calls: 741 (82%)
Puts: 159 (18%)
Current vs Prior 7-Day Avg -89.24%
Calls: -93.12%
Puts: -71.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $33.3K
Calls: $22.9K (69%)
Puts: $10.4K (31%)
Prior (07/14) $450.1K
Calls: $439.0K (98%)
Puts: $11.1K (2%)
Current vs Prior -92.60%
Calls: -94.79%
Puts: -6.22%
Prior 7-Day Total $3.62M
Calls: $3.25M (90%)
Puts: $368.6K (10%)
Prior 7-Day Average $517.1K
Calls: $464.5K (90%)
Puts: $52.7K (10%)
Current vs Prior 7-Day Avg -93.56%
Calls: -95.08%
Puts: -80.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.90
Prior (07/14) 0.14
Current vs Prior +562.35%
Prior 7-Day Average 0.24
Current vs Prior 7-Day Avg +278.83%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 4,765
Calls: 4,144 (87%)
Puts: 621 (13%)
Prior (07/14) 11,655
Calls: 11,222 (96%)
Puts: 433 (4%)
Current vs Prior -59.12%
Prior 7-Day Total 55,713
Calls: 52,101 (94%)
Puts: 3,612 (6%)
Prior 7-Day Average 7,959
Calls: 7,443 (94%)
Puts: 516 (6%)
Current vs Prior 7-Day Avg -40.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.68% | 17.84%3.68% | 17.84%
Prior 5.12% | 18.12%5.12% | 18.12%
Current vs Prior -28.13% | -1.53%-28.13% | -1.53%
Prior 7-Day Avg 6.27% | 18.25%6.27% | 18.25%
Current vs 7-Day Avg -41.32% | -2.22%-41.32% | -2.23%
Prior 7-Day Eod 5.12% | 18.12%5.12% | 18.12%
Current vs 7-Day Eod -28.13% | -1.53%-28.13% | -1.53%
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

Moderately bullish flow with 69% call dollar volume ($22.9K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 88% vs prior. P/C ratio rising 562% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 8.1%, best 6.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Aug 214.705.00$4.856.2%180.542.1K
$59.80Aug 212.753.00$2.888.7%180.381.3K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Aug 214.705.10$4.908.2%60.4677
$49.80Aug 212.502.75$2.639.5%240.30225

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 0.66, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Jul 173.405.40$4.4045.5%10.90455
$54.80Aug 214.705.00$4.856.2%180.542.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Jul 170.551.80$1.18105.9%20.55114

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 86, top 24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Aug 214.705.00$4.856.2%180.542.1K
$59.80Aug 212.753.00$2.888.7%180.381.3K
$64.80Aug 211.451.70$1.5815.8%30.25--
$49.80Jul 173.405.40$4.4045.5%10.90455
$69.80Aug 210.351.15$0.75106.7%10.14253
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 212.502.75$2.639.5%240.30225
$54.80Aug 214.705.10$4.908.2%60.4677
$49.80Jul 170.000.55$0.28196.4%50.12168
$45.80Jul 170.000.30$0.15200.0%40.06--
$41.80Jul 170.000.25$0.13192.3%30.04--

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 86.5%, max 115.7%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$45.80Jul 17Aug 21154.9%71.8%115.7%5--
$49.80Jul 17Aug 21110.0%69.9%57.2%29393

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 29.77, avg 6.76)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.80$69.80Aug 21$0.83$4.17$0.835.02$65.63
$59.80$64.80Aug 21$1.30$3.70$1.302.85$61.10
$54.80$59.80Aug 21$1.97$3.03$1.971.54$56.77
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$49.80$45.80Jul 17$0.13$3.87$0.1329.77$49.67
$54.80$49.80Jul 17$0.90$4.10$0.904.56$53.90
$49.80$45.80Aug 21$1.18$2.82$1.182.39$48.62
$54.80$49.80Aug 21$2.27$2.73$2.271.20$52.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.83, avg 0.39)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.80$59.80Aug 21$1.97$1.97$3.030.65$56.77
$59.80$64.80Aug 21$1.30$1.30$3.700.35$61.10
$64.80$69.80Aug 21$0.83$0.83$4.170.20$65.63
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.80$49.80Aug 21$2.27$2.27$2.730.83$52.53
$49.80$45.80Aug 21$1.18$1.18$2.820.42$48.62
$54.80$49.80Jul 17$0.90$0.90$4.100.22$53.90
$49.80$45.80Jul 17$0.13$0.13$3.870.03$49.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.46, cheapest $1.30)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.80Jul 17Aug 21$1.30154.9%71.8%
$49.80Jul 17Aug 21$2.35110.0%69.9%
$54.80Jul 17Aug 21$3.7262.6%71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.56% of stock, avg 13.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.80Jul 17$4.40$0.28$4.68$45.12$54.488.56%
$54.80Aug 21$4.85$4.90$9.75$45.05$64.5517.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 4.03% of stock, avg 8.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$69.80$45.80Aug 21$0.75$1.45$2.20$43.60$72.00
$64.80$45.80Aug 21$1.58$1.45$3.03$42.77$67.83
$69.80$49.80Aug 21$0.75$2.63$3.38$46.42$73.18
$64.80$49.80Aug 21$1.58$2.63$4.21$45.59$69.01
$59.80$45.80Aug 21$2.88$1.45$4.33$41.47$64.13
$59.80$49.80Aug 21$2.88$2.63$5.51$44.29$65.31
$69.80$54.80Aug 21$0.75$4.90$5.65$49.15$75.45
$64.80$54.80Aug 21$1.58$4.90$6.48$48.32$71.28
$59.80$54.80Aug 21$2.88$4.90$7.78$47.02$67.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.50, avg credit $2.86)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.57$1.432.50$51.23$63.37
46/5055/60Aug 21$3.15$1.851.70$46.65$57.95
50/5565/70Aug 21$3.10$1.901.63$51.70$67.90
46/5060/65Aug 21$2.48$2.520.98$47.32$62.28
46/5065/70Aug 21$2.01$2.990.67$47.79$66.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 35.36, cheapest $0.11)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$59.80$64.80$69.80Aug 21$0.47$4.539.64
$54.80$59.80$64.80Aug 21$0.67$4.336.46
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$41.80$45.80$49.80Jul 17$0.11$3.8935.36

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 $-0.28, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$59.80$64.801:2Aug 21-$0.28$4.72
$54.80$59.801:2Aug 21-$0.91$4.09
$64.80$69.801:2Aug 21$0.08$4.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$54.80$49.801:2Aug 21-$0.36$4.64
$49.80$45.801:2Jul 17-$0.02$3.98
$45.80$41.801:2Jul 17-$0.11$3.89
$49.80$45.801:2Aug 21-$0.27$3.73
$54.80$49.801:2Jul 17$0.62$4.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 8.60%, avg 4.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.80Aug 21$4.700.540.3%8.60%8.87%182.1K
$59.80Aug 21$2.750.389.4%5.03%14.46%181.3K
$64.80Aug 21$1.450.2518.6%2.65%21.23%3--
$69.80Aug 21$0.350.1427.7%0.64%28.36%1253

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 $54.80 08-21 call last traded $5.86 on 07/09 (now $4.70/$5.00) — try a limit near $4.85. Also watch the $59.80 08-21 call last traded $3.40 on 07/10 (now $2.75/$3.00) — try a limit near $2.88; the $65.00 11-20 call last traded $5.00 on 07/09 (now $4.00/$5.20) — try a limit near $4.60. Most tradeable put: the $54.80 08-21 put last traded $4.50 on 07/09 (now $4.70/$5.10) — try a limit near $4.70.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.53Jan 15$7.80$10.50$9.15$8.40 06/23$7.75–$10.60$8.40--
$54.80Jul 17$0.30$1.35$0.83$2.35 07/08$0.57–$3.10$0.83--
$54.80Aug 21$4.70$5.00$4.85$5.86 07/09$3.65–$6.15$4.852.1K
$54.80Jan 15$7.60$10.20$8.90$10.08 07/09$7.50–$10.60$8.90--
$54.80Jan 21$14.00$18.70$16.35$14.00 06/09$14.25–$17.75$14.00--
$55.00Nov 20$6.70$8.90$7.80$8.98 07/09$6.40–$9.50$7.80--
$50.00Nov 20$9.00$11.30$10.15$10.81 07/02$8.55–$12.10$10.15--
$49.80Jul 17$3.40$5.40$4.40$6.40 07/09$3.50–$6.90$4.40455
$49.80Aug 21$6.30$8.10$7.20$8.43 07/08$5.90–$9.25$7.20--
$49.80Jan 15$10.10$13.00$11.55$10.50 06/17$9.70–$13.20$10.50--
$49.80Jan 21$16.90$20.00$18.45$16.10 06/12$16.15–$20.20$16.90--
$49.53Jan 15$10.30$12.50$11.40$12.58 07/08$9.65–$13.20$11.40--
$59.80Jul 17$0.00$0.65$0.33$0.20 07/10$0.03–$1.13$0.20--
$59.80Aug 21$2.75$3.00$2.88$3.40 07/10$2.28–$4.05$2.881.3K
$59.80Jan 15$5.80$8.20$7.00$7.00 07/10$5.90–$8.50$7.00--
$59.80Jan 21$12.00$16.40$14.20$15.74 07/06$12.50–$15.80$14.20--
$60.00Nov 20$4.80$6.90$5.85$6.26 07/10$4.65–$7.55$5.85--
$60.00Feb 19$6.50$9.20$7.85$9.22 07/09$6.55–$9.20$7.85--
$48.80Jul 17$4.40$6.60$5.50$5.50 06/23$4.25–$8.00$5.50--
$48.80Aug 21$7.30$8.80$8.05$8.21 07/10$6.50–$9.95$8.05--
$47.80Jul 17$4.80$7.50$6.15$7.40 07/10$4.90–$8.95$6.15--
$47.80Aug 21$7.60$9.70$8.65$8.00 07/10$6.85–$10.65$8.00--
$47.00Nov 20$10.70$13.10$11.90$11.00 07/02$9.90–$13.95$11.00--
$46.80Jul 17$5.80$8.20$7.00$8.30 07/10$5.30–$9.85$7.00--
$46.80Jan 21$17.50$20.30$18.90$22.45 06/02$17.50–$21.20$18.90--
$45.80Jul 17$6.80$9.60$8.20$10.53 07/09$6.15–$10.80$8.20--
$44.80Jul 17$7.90$10.20$9.05$12.20 07/01$6.95–$11.75$9.05--
$44.80Aug 21$9.90$11.70$10.80$13.05 06/03$8.80–$13.00$10.80--
$44.80Jan 15$12.70$15.40$14.05$16.10 05/29$12.20–$16.35$14.05--
$44.80Jan 21$19.10$22.20$20.65$22.00 07/06$18.40–$22.70$20.65--
$64.80Jul 17$0.00$0.10$0.05$0.32 07/07$0.05–$0.43$0.05--
$64.80Aug 21$1.45$1.70$1.58$1.74 07/10$1.43–$2.42$1.58--
$64.80Jan 15$4.30$6.70$5.50$6.25 07/09$4.45–$6.70$5.50--
$65.00Nov 20$4.00$5.20$4.60$5.00 07/09$3.55–$5.40$4.6069
$41.80Jan 21$20.00$24.50$22.25$20.30 06/15$19.70–$23.75$20.30--
$41.00Nov 20$14.60$16.90$15.75$16.91 07/09$13.65–$18.05$15.75--
$40.80Jul 17$11.80$14.50$13.15$10.26 06/18$10.55–$15.75$11.80--
$40.80Aug 21$13.10$15.90$14.50$11.56 06/18$11.85–$16.50$13.10--
$40.00Nov 20$15.40$17.90$16.65$20.14 07/07$14.15–$18.85$16.65--
$40.00Feb 19$16.50$20.00$18.25$19.88 07/01$15.60–$19.80$18.25--
$39.80Jul 17$13.30$15.60$14.45$13.23 06/10$11.65–$16.70$13.30--
$39.80Aug 21$13.80$16.20$15.00$22.25 05/21$12.65–$17.50$15.00--
$39.80Jan 21$21.00$25.80$23.40$23.54 06/08$20.70–$25.20$23.40--
$39.53Jul 17$13.20$15.40$14.30$18.16 07/07$11.60–$17.15$14.30--
$39.53Jan 15$16.30$19.80$18.05$18.27 06/08$15.20–$20.00$18.05--
$69.80Jul 17$0.00$0.75$0.38$0.70 06/30$0.18–$0.45$0.38--
$69.80Aug 21$0.35$1.15$0.75$1.45 07/09$0.70–$1.43$0.75253
$69.80Jan 15$3.10$5.50$4.30$3.50 06/18$3.43–$5.25$3.50--
$69.80Jan 21$9.00$13.70$11.35$12.86 05/29$9.85–$13.00$11.35--
$70.00Nov 20$2.20$3.80$3.00$3.60 07/08$2.58–$4.15$3.00--
$38.80Aug 21$14.70$17.20$15.95$17.18 07/09$13.55–$18.35$15.95--
$37.80Aug 21$15.50$18.20$16.85$18.63 05/29$14.30–$19.35$16.85--
$36.80Aug 21$16.40$19.00$17.70$21.00 06/01$15.05–$20.20$17.70--
$36.80Jan 21$22.60$27.00$24.80$26.91 07/07$21.95–$27.00$24.80--
$36.53Jul 17$16.10$18.80$17.45$19.73 07/01$14.40–$20.15$17.45--
$36.53Jan 15$18.60$21.30$19.95$18.12 06/11$17.30–$22.00$18.60--
$35.00Nov 20$19.40$22.00$20.70$26.86 05/22$17.90–$23.10$20.70--
$34.53Jul 17$18.00$20.40$19.20$16.84 06/17$16.35–$22.15$18.00--
$34.53Jan 15$19.90$22.60$21.25$22.10 06/05$18.95–$23.75$21.25--
$75.00Jul 17$0.00$0.75$0.38$0.36 06/03$0.08–$0.57$0.36--
$75.00Aug 21$0.20$0.80$0.50$0.66 07/08$0.48–$0.88$0.50--
$75.00Nov 20$1.45$3.40$2.42$2.70 07/10$1.93–$2.95$2.42--
$75.00Jan 15$2.20$4.20$3.20$3.00 07/08$2.55–$4.10$3.00--
$75.00Jan 21$7.50$12.30$9.90$8.75 06/17$8.45–$11.15$8.75--
$32.80Jan 21$25.00$29.50$27.25$25.80 06/17$24.30–$29.20$25.80--
$31.80Aug 21$21.10$24.10$22.60$24.46 06/03$19.50–$25.00$22.60--
$31.53Jul 17$21.00$23.90$22.45$24.16 07/09$19.30–$25.15$22.45--
$31.53Jan 15$22.40$26.10$24.25$27.27 06/02$21.15–$26.30$24.25--
$29.80Jan 21$27.00$31.20$29.10$29.20 07/10$26.50–$31.10$29.10--
$29.53Jul 17$23.10$25.80$24.45$21.40 06/15$21.25–$27.00$23.10--
$29.53Jan 15$24.40$27.10$25.75$23.00 06/15$22.90–$28.05$24.40--
$80.00Jul 17$0.00$0.75$0.38$0.80 05/26$0.03–$0.45$0.38--
$80.00Aug 21$0.05$0.75$0.40$0.30 06/25$0.30–$0.55$0.30--
$80.00Nov 20$0.90$2.15$1.53$2.20 07/09$1.40–$2.33$1.53--
$80.00Jan 15$1.50$3.50$2.50$3.00 06/09$2.15–$3.30$2.50--
$80.00Jan 21$6.90$10.60$8.75$10.07 07/07$7.65–$9.95$8.75--
$27.53Jan 15$26.00$29.40$27.70$26.50 06/24$24.55–$29.90$26.50--
$24.53Jan 15$28.80$32.50$30.65$31.35 07/09$27.00–$32.40$30.65--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.45$0.35--
$85.00Nov 20$0.50$1.75$1.13$1.20 06/25$0.93–$1.78$1.13--
$85.00Jan 15$1.05$2.75$1.90$2.18 07/09$1.73–$2.60$1.90--
$85.00Jan 21$6.30$9.80$8.05$7.50 06/25$6.80–$9.25$7.50--
$22.53Jan 15$30.70$33.80$32.25$29.72 06/17$28.80–$34.25$30.70--
$19.80Aug 21$32.90$36.70$34.80$36.12 06/03$31.45–$37.00$34.80--
$19.80Jan 21$34.50$38.50$36.50$33.65 06/16$33.25–$38.70$34.50--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.80Jul 17$0.55$1.80$1.18$1.30 07/06$0.93–$5.40$1.18114
$54.80Aug 21$4.70$5.10$4.90$4.50 07/09$4.20–$7.25$4.7077
$54.80Jan 15$7.70$10.00$8.85$7.88 05/26$7.95–$10.85$7.88--
$55.00Nov 20$7.20$9.20$8.20$7.66 07/08$6.80–$9.75$7.66--
$50.00Nov 20$5.10$6.10$5.60$5.20 07/08$4.75–$6.90$5.2037
$49.80Jul 17$0.00$0.55$0.28$0.23 07/10$0.18–$2.45$0.23168
$49.80Aug 21$2.50$2.75$2.63$2.69 07/10$2.30–$4.25$2.63225
$49.80Jan 15$5.50$7.30$6.40$7.40 06/17$5.70–$7.80$6.40--
$59.80Jul 17$4.70$6.00$5.35$5.30 07/08$4.00–$9.10$5.30--
$59.80Aug 21$7.60$8.00$7.80$6.90 07/07$6.85–$10.95$7.60--
$59.80Jan 15$10.60$13.10$11.85$10.05 05/26$10.65–$13.95$10.60--
$60.00Nov 20$10.20$11.30$10.75$10.40 07/08$9.90–$13.50$10.40--
$49.00Nov 20$4.50$5.40$4.95$4.80 07/08$4.05–$6.40$4.80--
$48.80Jul 17$0.00$0.60$0.30$0.20 07/10$0.20–$1.95$0.20--
$48.80Aug 21$2.15$2.40$2.28$2.19 07/10$1.83–$3.80$2.19--
$48.00Nov 20$3.90$5.70$4.80$4.40 07/08$3.95–$5.95$4.40--
$47.80Jul 17$0.00$0.70$0.35$0.40 06/30$0.18–$1.67$0.35--
$47.80Aug 21$1.45$2.05$1.75$1.70 07/07$1.67–$3.45$1.70--
$47.00Nov 20$3.40$4.50$3.95$4.10 07/08$3.63–$5.40$3.95--
$46.80Jul 17$0.00$0.75$0.38$0.15 07/07$0.15–$1.33$0.15--
$46.80Aug 21$1.60$1.80$1.70$1.65 07/09$1.45–$3.08$1.65--
$46.80Jan 21$8.30$11.70$10.00$11.60 06/15$9.55–$11.20$10.00--
$46.00Nov 20$3.10$4.20$3.65$4.60 06/05$3.43–$5.05$3.65--
$45.80Jul 17$0.00$0.30$0.15$0.23 07/10$0.13–$1.05$0.15--
$45.80Aug 21$1.35$1.55$1.45$1.60 07/08$1.35–$2.70$1.45--
$45.00Nov 20$2.75$4.40$3.58$3.35 07/07$3.10–$4.65$3.35--
$45.00Feb 19$4.00$5.80$4.90$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–$0.77$0.38--
$44.80Aug 21$1.15$1.35$1.25$1.35 07/06$1.05–$2.40$1.25--
$44.80Jan 15$3.40$5.20$4.30$3.75 05/22$3.88–$5.40$3.75--
$44.53Jan 15$3.20$5.10$4.15$3.97 07/08$3.78–$5.40$3.97--
$64.80Aug 21$11.20$13.00$12.10$8.76 05/20$10.30–$14.95$11.20--
$65.00Nov 20$13.70$14.80$14.25$13.70 07/08$12.80–$16.90$13.70--
$44.00Nov 20$2.65$3.90$3.28$3.05 07/08$2.65–$4.30$3.05--
$43.80Jul 17$0.00$0.70$0.35$0.50 06/22$0.18–$0.70$0.35--
$43.80Aug 21$0.65$1.50$1.08$1.11 07/10$0.93–$2.13$1.08--
$43.00Nov 20$2.15$3.80$2.97$3.70 06/17$2.65–$3.80$2.97--
$42.80Aug 21$0.65$1.45$1.05$1.05 06/30$0.85–$1.93$1.05--
$42.00Nov 20$1.90$3.40$2.65$2.35 06/29$2.17–$3.43$2.35--
$41.80Jul 17$0.00$0.25$0.13$0.30 07/10$0.13–$0.50$0.13--
$41.80Aug 21$0.50$1.20$0.85$0.95 06/30$0.65–$1.73$0.85--
$41.80Jan 21$5.50$10.00$7.75$7.30 05/21$7.40–$8.65$7.30--
$41.53Jan 15$2.35$4.00$3.18$4.30 06/18$2.88–$4.30$3.18--
$40.80Jul 17$0.00$0.10$0.05$0.35 07/10$0.03–$0.45$0.05--
$40.80Aug 21$0.40$1.05$0.73$0.65 07/09$0.65–$1.40$0.65--
$40.00Nov 20$1.65$2.90$2.28$2.12 07/08$1.75–$2.95$2.12--
$39.80Jul 17$0.00$0.75$0.38$0.42 07/01$0.15–$0.45$0.38--
$39.80Aug 21$0.30$0.95$0.63$0.52 07/08$0.48–$1.35$0.52--
$39.53Jul 17$0.00$0.40$0.20$0.05 07/07$0.10–$0.50$0.05--
$39.53Jan 15$1.95$3.20$2.58$2.22 05/26$2.38–$3.43$2.22--
$70.00Nov 20$17.20$19.50$18.35$19.00 06/05$17.00–$21.20$18.35--
$38.80Aug 21$0.30$1.05$0.68$0.65 06/29$0.48–$1.18$0.65--
$37.80Aug 21$0.25$1.00$0.63$0.40 07/09$0.50–$1.05$0.40--
$36.80Jan 21$3.50$7.00$5.25$6.25 06/02$5.15–$6.55$5.25--
$36.53Jan 15$1.40$2.65$2.03$1.90 05/22$1.78–$2.58$1.90--
$35.00Nov 20$0.75$1.70$1.23$1.50 06/26$1.13–$1.85$1.23--
$34.80Aug 21$0.05$0.95$0.50$0.70 06/15$0.33–$0.70$0.50--
$34.80Jan 21$3.40$6.20$4.80$4.80 07/10$4.80–$6.00$4.80--
$32.80Jan 21$2.15$6.40$4.28$4.75 06/02$3.95–$5.15$4.28--
$30.80Aug 21$0.05$0.95$0.50$0.40 06/10$0.23–$0.58$0.40--
$30.00Nov 20$0.05$1.00$0.53$0.50 07/01$0.53–$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$0.10–$0.50$0.05--
$29.53Jan 15$0.40$1.35$0.88$1.03 06/22$0.88–$1.25$0.88--
$80.00Jan 15$25.80$28.60$27.20$29.00 06/25$25.75–$30.20$27.20--
$80.00Jan 21$29.50$33.10$31.30$31.86 06/03$30.00–$33.70$31.30--
$27.80Jan 21$1.00$4.10$2.55$3.38 06/10$2.55–$3.55$2.55--
$27.53Jan 15$0.20$1.25$0.73$0.88 06/10$0.60–$1.00$0.73--
$26.53Jul 17$0.00$0.60$0.30$0.09 07/08$0.20–$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$0.25$3.70$1.98$2.01 05/26$1.98–$2.83$1.98--
$22.53Jul 17$0.00$0.75$0.38$0.33 06/29$0.10–$0.55$0.33--
$19.80Aug 21$0.00$0.75$0.38$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 51
Total Puts 46
Put/Call Ratio 0.90
Net Difference 5

Prior's Put/Call Breakdown

Total Calls 727
Total Puts 99
Put/Call Ratio 0.14
Net Difference 628

Prior 7-Day Put/Call Summary

Total Calls 5,192
Total Puts 1,116
Average Put/Call Ratio 0.24
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