Tour v344
YOU
CLEAR SECURE INC A
$54.43 -0.40%
$53.75 (-1.25%)🌙
as of 07/16 07:14 PM
(7/15 19:22) ◀
|
Thursday, July 16, 2026 (7:14pm)
January 2026
|
▶ (7/17 19:32)
◀ 7/16 19:14 ▶

Option Volume

Detail
ℹ
Current (07/16) 84
Calls: 72 (86%)
Puts: 12 (14%)
Prior (07/15) 97
Calls: 51 (53%)
Puts: 46 (47%)
Current vs Prior -13.40%
Calls: +41.18% (Calls)
Puts: -73.91% (Puts)
Prior 7-Day Total 6,047
Calls: 5,017 (83%)
Puts: 1,030 (17%)
Prior 7-Day Average 863
Calls: 716 (83%)
Puts: 147 (17%)
Current vs Prior 7-Day Avg -90.28%
Calls: -89.95%
Puts: -91.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $19.6K
Calls: $17.8K (91%)
Puts: $1.8K (9%)
Prior (07/15) $33.3K
Calls: $22.9K (69%)
Puts: $10.4K (31%)
Current vs Prior -41.16%
Calls: -22.01%
Puts: -83.15%
Prior 7-Day Total $3.53M
Calls: $3.16M (90%)
Puts: $370.4K (10%)
Prior 7-Day Average $504.7K
Calls: $451.7K (90%)
Puts: $52.9K (10%)
Current vs Prior 7-Day Avg -96.12%
Calls: -96.05%
Puts: -96.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.17
Prior (07/15) 0.90
Current vs Prior -81.52%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -41.20%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 2,373
Calls: 2,341 (99%)
Puts: 32 (1%)
Prior (07/15) 4,765
Calls: 4,144 (87%)
Puts: 621 (13%)
Current vs Prior -50.20%
Prior 7-Day Total 55,811
Calls: 52,152 (93%)
Puts: 3,659 (7%)
Prior 7-Day Average 7,973
Calls: 7,450 (93%)
Puts: 522 (7%)
Current vs Prior 7-Day Avg -70.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.24% | 17.09%2.24% | 17.09%
Prior 3.68% | 17.84%3.68% | 17.84%
Current vs Prior -39.06% | -4.23%-39.06% | -4.23%
Prior 7-Day Avg 5.70% | 18.23%5.70% | 18.23%
Current vs 7-Day Avg -60.67% | -6.26%-60.67% | -6.26%
Prior 7-Day Eod 3.68% | 17.84%3.68% | 17.84%
Current vs 7-Day Eod -39.06% | -4.23%-39.06% | -4.23%
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 91% of dollar volume in calls ($17.8K) vs puts ($1.8K). Extreme bullish P/C ratio of 0.17 - heavy call buying (72 calls vs 12 puts). P/C ratio dropping 82% - sentiment shifting bullish. Call-heavy open interest (2,341 calls vs 32 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 212.702.95$2.838.8%200.381.3K
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 0.70, highest 0.97)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Jul 173.705.80$4.7544.2%10.97454
$54.80Aug 214.305.00$4.6515.1%30.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Jul 170.600.95$0.7745.5%60.58--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 69, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Jul 170.000.05$0.03166.7%220.03--
$59.80Aug 212.702.95$2.838.8%200.381.3K
$64.80Aug 211.251.85$1.5538.7%100.25316
$54.80Aug 214.305.00$4.6515.1%30.54--
$54.80Jul 170.300.60$0.4566.7%20.42153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Jul 170.600.95$0.7745.5%60.58--
$39.53Jul 170.000.20$0.10200.0%10.03--
$38.80Aug 210.200.75$0.48114.6%10.07--
$41.80Aug 210.451.00$0.7375.3%10.11--
$49.80Aug 212.302.80$2.5519.6%10.30--

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 34.9%, max 34.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.80Jul 17Aug 2194.5%70.1%34.9%421.3K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 21.79, avg 8.62)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.80$59.80Jul 17$0.42$4.58$0.4210.90$55.22
$59.80$64.80Aug 21$1.28$3.72$1.282.91$61.08
$54.80$59.80Aug 21$1.82$3.18$1.821.75$56.62
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.80$39.53Jul 17$0.67$14.60$0.6721.79$54.13
$41.80$38.80Aug 21$0.25$2.75$0.2511.00$41.55
$49.80$41.80Aug 21$1.82$6.18$1.823.40$47.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 6.14, avg 1.08)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.80$54.80Jul 17$4.30$4.30$0.706.14$54.10
$54.80$59.80Aug 21$1.82$1.82$3.180.57$56.62
$59.80$64.80Aug 21$1.28$1.28$3.720.34$61.08
$54.80$59.80Jul 17$0.42$0.42$4.580.09$55.22
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.80$41.80Aug 21$1.82$1.82$6.180.29$47.98
$41.80$38.80Aug 21$0.25$0.25$2.750.09$41.55
$54.80$39.53Jul 17$0.67$0.67$14.600.05$54.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.50, cheapest $2.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.80Jul 17Aug 21$2.8094.5%70.1%
$54.80Jul 17Aug 21$4.2054.9%66.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 2.24% of stock, avg 2.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.80Jul 17$0.45$0.77$1.22$53.58$56.022.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 3.73% of stock, avg 6.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.80$38.80Aug 21$1.55$0.48$2.03$36.77$66.83
$64.80$41.80Aug 21$1.55$0.73$2.28$39.52$67.08
$59.80$38.80Aug 21$2.83$0.48$3.31$35.49$63.11
$59.80$41.80Aug 21$2.83$0.73$3.56$38.24$63.36
$64.80$49.80Aug 21$1.55$2.55$4.10$45.70$68.90
$59.80$49.80Aug 21$2.83$2.55$5.38$44.42$65.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.83, avg credit $2.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/5055/60Aug 21$3.64$4.360.83$46.16$58.44
39/4255/60Aug 21$2.07$2.930.71$39.73$56.87
42/5060/65Aug 21$3.10$4.900.63$46.70$62.90
39/4260/65Aug 21$1.53$3.470.44$40.27$61.33

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

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$54.80$59.80$64.80Aug 21$0.54$4.468.26
$49.80$54.80$59.80Jul 17$3.88$1.120.29
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 $-0.23, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.80$69.801:2Jul 17-$0.23$9.77
$59.80$64.801:2Aug 21-$0.27$4.73
$54.80$59.801:2Aug 21-$1.01$3.99
$54.80$59.801:2Jul 17$0.39$4.61
$49.80$54.801:2Jul 17$3.85$1.15
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$41.80$38.801:2Aug 21-$0.23$2.77
$54.80$39.531:2Jul 17$0.57$14.70
$49.80$41.801:2Aug 21$1.09$6.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 7.90%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$54.80Aug 21$4.300.540.7%7.90%8.58%3--
$59.80Aug 21$2.700.389.9%4.96%14.83%201.3K
$64.80Aug 21$1.250.2519.1%2.30%21.35%10316
$54.80Jul 17$0.300.420.7%0.55%1.23%2153

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 $59.80 08-21 call last traded $3.40 on 07/10 (now $2.70/$2.95) — try a limit near $2.83. Also watch the $59.80 01-15 call last traded $7.00 on 07/10 (now $6.00/$8.50) — try a limit near $7.00; the $64.80 08-21 call last traded $1.74 on 07/10 (now $1.25/$1.85) — try a limit near $1.55. Most tradeable put: the $45.00 11-20 put last traded $3.35 on 07/07 (now $2.80/$4.20) — try a limit near $3.35.
CALLS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.53Jan 15$7.90$10.60$9.25$8.40 06/23$7.75–$10.60$8.40--
$54.80Jul 17$0.30$0.60$0.45$2.35 07/08$0.45–$3.10$0.45153
$54.80Aug 21$4.30$5.00$4.65$5.86 07/09$3.65–$6.15$4.65--
$54.80Jan 15$8.10$10.30$9.20$10.08 07/09$7.50–$10.60$9.20--
$54.80Jan 21$14.00$18.80$16.40$14.00 06/09$14.25–$17.75$14.00--
$55.00Nov 20$6.70$9.50$8.10$8.98 07/09$6.40–$9.50$8.10--
$50.00Nov 20$9.20$12.10$10.65$10.81 07/02$8.55–$12.10$10.65--
$49.80Jul 17$3.70$5.80$4.75$6.40 07/09$3.50–$6.90$4.75454
$49.80Aug 21$6.60$8.60$7.60$8.43 07/08$5.90–$9.25$7.60--
$49.80Jan 15$10.20$13.00$11.60$10.50 06/17$9.70–$13.20$10.50--
$49.80Jan 21$16.00$20.80$18.40$16.10 06/12$16.15–$20.20$16.10--
$49.53Jan 15$10.30$12.90$11.60$12.58 07/08$9.65–$13.20$11.60--
$59.80Jul 17$0.00$0.05$0.03$0.20 07/10$0.03–$1.13$0.03--
$59.80Aug 21$2.70$2.95$2.83$3.40 07/10$2.28–$4.05$2.831.3K
$59.80Jan 15$6.00$8.50$7.25$7.00 07/10$5.90–$8.50$7.00159
$59.80Jan 21$12.10$16.90$14.50$15.74 07/06$12.50–$15.80$14.50--
$60.00Nov 20$4.80$7.10$5.95$6.26 07/10$4.65–$7.55$5.95--
$60.00Feb 19$6.50$9.50$8.00$9.22 07/09$6.55–$9.20$8.00--
$48.80Jul 17$4.40$7.00$5.70$5.50 06/23$4.25–$8.00$5.50--
$48.80Aug 21$7.00$9.40$8.20$8.21 07/10$6.50–$9.95$8.20--
$47.80Jul 17$5.40$8.00$6.70$7.40 07/10$4.90–$8.95$6.70--
$47.80Aug 21$7.90$10.10$9.00$8.00 07/10$6.85–$10.65$8.00--
$47.00Nov 20$10.90$13.60$12.25$11.00 07/02$9.90–$13.95$11.00--
$46.80Jul 17$6.70$9.00$7.85$8.30 07/10$5.30–$9.85$7.85--
$46.80Jan 21$18.10$22.10$20.10$22.45 06/02$17.50–$21.20$20.10--
$45.80Jul 17$7.40$10.00$8.70$10.53 07/09$6.15–$10.80$8.70--
$44.80Jul 17$9.20$11.50$10.35$12.20 07/01$6.95–$11.75$10.35--
$44.80Aug 21$10.10$12.40$11.25$13.05 06/03$8.80–$13.00$11.25--
$44.80Jan 15$12.80$16.40$14.60$16.10 05/29$12.20–$16.35$14.60--
$44.80Jan 21$18.50$23.40$20.95$22.00 07/06$18.40–$22.70$20.95--
$64.80Jul 17$0.00$0.50$0.25$0.32 07/07$0.05–$0.43$0.25--
$64.80Aug 21$1.25$1.85$1.55$1.74 07/10$1.43–$2.42$1.55316
$64.80Jan 15$4.40$7.00$5.70$6.25 07/09$4.45–$6.70$5.70--
$65.00Nov 20$4.10$5.20$4.65$5.00 07/09$3.55–$5.40$4.65--
$41.80Jan 21$20.00$24.80$22.40$20.30 06/15$19.70–$23.75$20.30--
$41.00Nov 20$14.60$17.60$16.10$16.91 07/09$13.65–$18.05$16.10--
$40.80Jul 17$12.70$15.00$13.85$10.26 06/18$10.55–$15.75$12.70--
$40.80Aug 21$13.40$15.80$14.60$11.56 06/18$11.85–$16.50$13.40--
$40.00Nov 20$15.30$18.40$16.85$20.14 07/07$14.15–$18.85$16.85--
$40.00Feb 19$16.30$19.80$18.05$19.88 07/01$15.60–$19.80$18.05--
$39.80Jul 17$13.40$16.00$14.70$13.23 06/10$11.65–$16.70$13.40--
$39.80Aug 21$14.20$16.30$15.25$22.25 05/21$12.65–$17.50$15.25--
$39.80Jan 21$21.50$25.50$23.50$23.54 06/08$20.70–$25.20$23.50--
$39.53Jul 17$14.10$16.20$15.15$18.16 07/07$11.60–$17.15$15.15--
$39.53Jan 15$16.50$19.90$18.20$18.27 06/08$15.20–$20.00$18.20--
$69.80Jul 17$0.00$0.25$0.13$0.70 06/30$0.13–$0.45$0.13--
$69.80Aug 21$0.50$1.25$0.88$1.45 07/09$0.70–$1.43$0.88--
$69.80Jan 15$3.20$5.70$4.45$3.50 06/18$3.43–$5.25$3.50--
$69.80Jan 21$9.00$13.80$11.40$12.86 05/29$9.85–$13.00$11.40--
$70.00Nov 20$2.30$3.70$3.00$3.60 07/08$2.58–$4.15$3.00--
$38.80Aug 21$15.40$18.00$16.70$17.18 07/09$13.55–$18.35$16.70--
$37.80Aug 21$15.90$19.00$17.45$18.63 05/29$14.30–$19.35$17.45--
$36.80Aug 21$16.80$20.00$18.40$21.00 06/01$15.05–$20.20$18.40--
$36.80Jan 21$23.50$27.10$25.30$26.91 07/07$21.95–$27.00$25.30--
$36.53Jul 17$16.70$19.30$18.00$19.73 07/01$14.40–$20.15$18.00--
$36.53Jan 15$18.40$22.10$20.25$18.12 06/11$17.30–$22.00$18.40--
$35.00Nov 20$19.20$22.50$20.85$26.86 05/22$17.90–$23.10$20.85--
$34.53Jul 17$18.70$21.30$20.00$16.84 06/17$16.35–$22.15$18.70--
$34.53Jan 15$20.30$23.80$22.05$22.10 06/05$18.95–$23.75$22.05--
$75.00Jul 17$0.00$0.75$0.38$0.36 06/03$0.08–$0.57$0.36--
$75.00Aug 21$0.30$0.90$0.60$0.66 07/08$0.48–$0.88$0.60--
$75.00Nov 20$1.80$3.50$2.65$2.70 07/10$1.93–$2.95$2.65--
$75.00Jan 15$2.25$4.20$3.23$3.00 07/08$2.55–$4.10$3.00--
$75.00Jan 21$7.50$12.50$10.00$8.75 06/17$8.45–$11.15$8.75--
$32.80Jan 21$25.50$30.00$27.75$25.80 06/17$24.30–$29.20$25.80--
$31.80Aug 21$21.70$25.00$23.35$24.46 06/03$19.50–$25.00$23.35--
$31.53Jul 17$21.70$24.40$23.05$24.16 07/09$19.30–$25.15$23.05--
$31.53Jan 15$22.40$26.20$24.30$27.27 06/02$21.15–$26.30$24.30--
$29.80Jan 21$27.00$31.40$29.20$29.20 07/10$26.50–$31.10$29.20--
$29.53Jul 17$23.70$26.30$25.00$21.40 06/15$21.25–$27.00$23.70--
$29.53Jan 15$24.20$28.10$26.15$23.00 06/15$22.90–$28.05$24.20--
$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$1.00$2.10$1.55$2.20 07/09$1.40–$2.33$1.55--
$80.00Jan 15$1.60$3.40$2.50$3.00 06/09$2.15–$3.30$2.50--
$80.00Jan 21$6.50$11.40$8.95$10.07 07/07$7.65–$9.95$8.95--
$27.53Jan 15$26.20$29.90$28.05$26.50 06/24$24.55–$29.90$26.50--
$24.53Jan 15$28.70$32.70$30.70$31.35 07/09$27.00–$32.40$30.70--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.45$0.35--
$85.00Nov 20$0.60$2.15$1.38$1.20 06/25$0.93–$1.75$1.20--
$85.00Jan 15$1.10$3.00$2.05$2.18 07/09$1.73–$2.60$2.05--
$85.00Jan 21$5.50$10.50$8.00$7.50 06/25$6.80–$9.25$7.50--
$22.53Jan 15$30.60$34.60$32.60$29.72 06/17$28.80–$34.25$30.60--
$19.80Aug 21$33.40$36.80$35.10$36.12 06/03$31.45–$37.00$35.10--
$19.80Jan 21$34.10$39.00$36.55$33.65 06/16$33.25–$38.70$34.10--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.80Jul 17$0.60$0.95$0.77$1.30 07/06$0.77–$5.40$0.77--
$54.80Aug 21$4.20$5.10$4.65$4.50 07/09$4.20–$7.25$4.50--
$54.80Jan 15$7.60$9.80$8.70$7.88 05/26$7.95–$10.85$7.88--
$55.00Nov 20$6.90$9.20$8.05$7.66 07/08$6.80–$9.75$7.66--
$50.00Nov 20$5.00$6.10$5.55$5.20 07/08$4.75–$6.90$5.20--
$49.80Jul 17$0.00$0.05$0.03$0.23 07/10$0.03–$2.45$0.03--
$49.80Aug 21$2.30$2.80$2.55$2.69 07/10$2.30–$4.25$2.55--
$49.80Jan 15$5.30$7.40$6.35$7.40 06/17$5.70–$7.80$6.35--
$59.80Jul 17$4.50$5.80$5.15$5.30 07/08$4.00–$9.10$5.15--
$59.80Aug 21$7.30$8.20$7.75$6.90 07/07$6.85–$10.95$7.30--
$59.80Jan 15$10.70$12.50$11.60$10.05 05/26$10.65–$13.95$10.70--
$49.00Nov 20$4.20$5.40$4.80$4.80 07/08$4.05–$6.40$4.80--
$60.00Nov 20$9.60$11.30$10.45$10.40 07/08$9.90–$13.50$10.40--
$48.80Jul 17$0.00$0.75$0.38$0.20 07/10$0.20–$1.95$0.20--
$48.80Aug 21$1.85$2.45$2.15$2.19 07/10$1.83–$3.80$2.15--
$48.00Nov 20$3.80$4.90$4.35$4.40 07/08$3.95–$5.95$4.35--
$47.80Jul 17$0.00$0.75$0.38$0.40 06/30$0.18–$1.67$0.38--
$47.80Aug 21$1.60$2.15$1.88$1.70 07/07$1.67–$3.45$1.70--
$47.00Nov 20$3.50$4.50$4.00$4.10 07/08$3.63–$5.40$4.00--
$46.80Jul 17$0.00$0.75$0.38$0.15 07/07$0.15–$1.33$0.15--
$46.80Aug 21$1.25$1.85$1.55$1.65 07/09$1.45–$3.08$1.55--
$46.80Jan 21$7.90$11.80$9.85$11.60 06/15$9.55–$11.20$9.85--
$46.00Nov 20$3.20$4.70$3.95$4.60 06/05$3.43–$5.05$3.95--
$45.80Jul 17$0.00$0.75$0.38$0.23 07/10$0.13–$1.05$0.23--
$45.80Aug 21$1.10$1.60$1.35$1.60 07/08$1.35–$2.70$1.35--
$45.00Nov 20$2.80$4.20$3.50$3.35 07/07$3.10–$4.65$3.3532
$45.00Feb 19$3.90$5.80$4.85$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$0.85$1.85$1.35$1.35 07/06$1.05–$2.40$1.35--
$44.80Jan 15$3.40$5.20$4.30$3.75 05/22$3.88–$5.40$3.75--
$44.53Jan 15$3.30$5.10$4.20$3.97 07/08$3.78–$5.40$3.97--
$64.80Aug 21$10.50$12.70$11.60$8.76 05/20$10.30–$14.95$10.50--
$44.00Nov 20$2.65$4.00$3.33$3.05 07/08$2.65–$4.30$3.05--
$65.00Nov 20$13.60$14.70$14.15$13.70 07/08$12.80–$16.90$13.70--
$43.80Jul 17$0.00$0.75$0.38$0.50 06/22$0.18–$0.70$0.38--
$43.80Aug 21$0.65$1.45$1.05$1.11 07/10$0.93–$2.13$1.05--
$43.00Nov 20$2.35$3.20$2.78$3.70 06/17$2.65–$3.80$2.78--
$42.80Aug 21$0.60$1.30$0.95$1.05 06/30$0.85–$1.93$0.95--
$42.00Nov 20$1.95$3.40$2.68$2.35 06/29$2.17–$3.43$2.35--
$41.80Jul 17$0.00$0.75$0.38$0.30 07/10$0.13–$0.50$0.30--
$41.80Aug 21$0.45$1.00$0.73$0.95 06/30$0.65–$1.73$0.73--
$41.80Jan 21$5.50$9.90$7.70$7.30 05/21$7.40–$8.55$7.30--
$41.53Jan 15$2.40$3.80$3.10$4.30 06/18$2.88–$4.30$3.10--
$40.80Jul 17$0.00$0.15$0.08$0.35 07/10$0.03–$0.45$0.08--
$40.80Aug 21$0.35$0.95$0.65$0.65 07/09$0.65–$1.40$0.65--
$40.00Nov 20$1.55$2.70$2.13$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$0.20$0.85$0.53$0.52 07/08$0.48–$1.35$0.52--
$39.53Jul 17$0.00$0.20$0.10$0.05 07/07$0.10–$0.50$0.05--
$39.53Jan 15$1.90$3.40$2.65$2.22 05/26$2.38–$3.43$2.22--
$70.00Nov 20$16.90$19.50$18.20$19.00 06/05$17.00–$21.20$18.20--
$38.80Aug 21$0.20$0.75$0.48$0.65 06/29$0.48–$1.13$0.48--
$37.80Aug 21$0.25$0.70$0.48$0.40 07/09$0.48–$1.05$0.40--
$36.80Jan 21$3.50$7.70$5.60$6.25 06/02$5.15–$6.55$5.60--
$36.53Jan 15$1.35$2.60$1.98$1.90 05/22$1.78–$2.58$1.90--
$35.00Nov 20$0.85$1.50$1.18$1.50 06/26$1.13–$1.85$1.18--
$34.80Aug 21$0.15$0.55$0.35$0.70 06/15$0.33–$0.70$0.35--
$34.80Jan 21$3.40$7.00$5.20$4.80 07/10$4.80–$5.95$4.80--
$32.80Jan 21$2.05$6.30$4.18$4.75 06/02$3.95–$5.15$4.18--
$30.80Aug 21$0.00$1.00$0.50$0.40 06/10$0.23–$0.58$0.40--
$30.00Nov 20$0.20$1.10$0.65$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$1.70$1.05$1.03 06/22$0.88–$1.25$1.03--
$80.00Jan 15$25.40$28.70$27.05$29.00 06/25$25.75–$30.20$27.05--
$80.00Jan 21$28.50$33.50$31.00$31.86 06/03$30.00–$33.70$31.00--
$27.80Jan 21$1.00$4.10$2.55$3.38 06/10$2.55–$3.55$2.55--
$27.53Jan 15$0.25$1.55$0.90$0.88 06/10$0.60–$1.00$0.88--
$26.53Jul 17$0.00$0.75$0.38$0.09 07/08$0.20–$0.40$0.09--
$25.00Nov 20$0.05$0.70$0.38$0.42 07/07$0.38–$0.65$0.38--
$24.80Aug 21$0.00$0.75$0.38$0.10 07/06$0.08–$0.50$0.10--
$24.80Jan 21$0.20$3.70$1.95$2.01 05/26$1.95–$2.83$1.95--
$22.53Jul 17$0.00$0.05$0.03$0.33 06/29$0.03–$0.55$0.03--
$19.80Aug 21$0.00$0.60$0.30$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 72
Total Puts 12
Put/Call Ratio 0.17
Net Difference 60

Prior's Put/Call Breakdown

Total Calls 51
Total Puts 46
Put/Call Ratio 0.90
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 5,017
Total Puts 1,030
Average Put/Call Ratio 0.28
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