Tour v346
YOU
CLEAR SECURE INC A
$56.03 +2.94%
$56.87 (+1.50%)🌙
as of 07/17 07:32 PM
(7/16 19:14) ◀
|
Friday, July 17, 2026 (7:32pm)
January 2026
|
▶ (7/20 19:19)
◀ 7/17 19:32 ▶

Option Volume

Detail
ℹ
Current (07/17) 557
Calls: 384 (69%)
Puts: 173 (31%)
Prior (07/16) 84
Calls: 72 (86%)
Puts: 12 (14%)
Current vs Prior +563.10%
Calls: +433.33% (Calls)
Puts: +1341.67% (Puts)
Prior 7-Day Total 4,711
Calls: 4,060 (86%)
Puts: 651 (14%)
Prior 7-Day Average 673
Calls: 580 (86%)
Puts: 93 (14%)
Current vs Prior 7-Day Avg -17.24%
Calls: -33.79%
Puts: +86.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $374.9K
Calls: $325.5K (87%)
Puts: $49.4K (13%)
Prior (07/16) $19.6K
Calls: $17.8K (91%)
Puts: $1.8K (9%)
Current vs Prior +1813.24%
Calls: +1724.61%
Puts: +2712.57%
Prior 7-Day Total $2.52M
Calls: $2.35M (93%)
Puts: $171.6K (7%)
Prior 7-Day Average $360.7K
Calls: $336.1K (93%)
Puts: $24.5K (7%)
Current vs Prior 7-Day Avg +3.96%
Calls: -3.17%
Puts: +101.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.45
Prior (07/16) 0.17
Current vs Prior +170.31%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg +78.03%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 3,958
Calls: 3,330 (84%)
Puts: 628 (16%)
Prior (07/16) 2,373
Calls: 2,341 (99%)
Puts: 32 (1%)
Current vs Prior +66.79%
Prior 7-Day Total 51,648
Calls: 48,904 (95%)
Puts: 2,744 (5%)
Prior 7-Day Average 7,378
Calls: 6,986 (95%)
Puts: 392 (5%)
Current vs Prior 7-Day Avg -46.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.27% | 17.67%3.27% | 17.67%
Prior 2.24% | 17.09%2.24% | 17.09%
Current vs Prior +688.30% | +23.78%+45.72% | +3.41%
Prior 7-Day Avg 4.99% | 18.07%4.99% | 18.07%
Current vs 7-Day Avg +253.80% | +17.01%-34.60% | -2.24%
Prior 7-Day Eod 2.24% | 17.09%2.24% | 17.09%
Current vs 7-Day Eod +688.30% | +23.78%+45.72% | +3.41%
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 87% of dollar volume in calls ($325.5K) vs puts ($49.4K). Massive premium surge with dollar volume up 1813% vs prior. Unusually high activity with volume up 563% vs prior - elevated interest. Extreme bullish P/C ratio of 0.45 - heavy call buying (384 calls vs 173 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. 13 found (avg delta 0.81, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.53Jul 1714.5017.20$15.8517.0%30.92--
$44.80Jul 1710.0012.00$11.0018.2%10.91105
$39.80Aug 2114.9018.00$16.4518.8%30.90--
$46.80Jul 177.2010.00$8.6032.6%20.9019
$47.80Jul 176.209.00$7.6036.8%20.9012
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Jul 173.205.30$4.2549.4%20.967
$64.80Aug 219.8011.80$10.8018.5%10.71--
$59.80Aug 216.607.50$7.0512.8%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 431, top 128)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 213.203.90$3.5519.7%1280.431.3K
$54.80Jul 170.901.85$1.3868.8%480.70153
$64.80Aug 211.602.25$1.9333.7%310.28316
$54.80Aug 215.106.00$5.5516.2%190.58--
$59.80Jul 170.000.05$0.03166.7%140.03744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 211.552.90$2.2360.5%600.26225
$54.80Aug 213.804.90$4.3525.3%520.4283
$41.80Aug 210.501.00$0.7566.7%300.1054
$54.80Jul 170.000.90$0.45200.0%100.30--
$43.80Jul 170.000.75$0.38197.4%20.08--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 907.6%, max 1848.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$64.80Jul 17Aug 21918.8%70.7%1200.1%33316
$54.80Jul 17Aug 21538.2%71.1%657.4%67153
$59.80Jul 17Aug 21478.3%74.6%541.1%1422.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.80Jul 17Aug 211386.6%71.2%1848.3%61391
$54.80Jul 17Aug 21538.2%71.1%657.4%6283
$59.80Jul 17Aug 21478.3%74.6%541.1%37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 7.57, avg 2.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.80$69.80Aug 21$0.68$4.32$0.686.35$65.48
$54.80$59.80Jul 17$1.35$3.65$1.352.70$56.15
$59.80$64.80Aug 21$1.62$3.38$1.622.09$61.42
$54.80$59.80Aug 21$2.00$3.00$2.001.50$56.80
$48.80$54.80Aug 21$3.65$2.35$3.650.64$52.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.80$42.80Aug 21$0.35$2.65$0.357.57$45.45
$42.80$41.80Aug 21$0.15$0.85$0.155.67$42.65
$48.80$45.80Aug 21$0.60$2.40$0.604.00$48.20
$49.80$48.80Aug 21$0.38$0.62$0.381.63$49.42
$54.80$49.80Aug 21$2.12$2.88$2.121.36$52.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 11.55, avg 2.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$39.53$44.80Jul 17$4.85$4.85$0.4211.55$44.38
$40.80$45.80Aug 21$4.50$4.50$0.509.00$45.30
$47.80$54.80Jul 17$6.22$6.22$0.787.97$54.02
$39.80$40.80Aug 21$0.80$0.80$0.204.00$40.60
$45.80$48.80Aug 21$1.95$1.95$1.051.86$47.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.80$54.80Jul 17$3.80$3.80$1.203.17$56.00
$64.80$59.80Aug 21$3.75$3.75$1.253.00$61.05
$59.80$54.80Aug 21$2.70$2.70$2.301.17$57.10
$54.80$49.80Aug 21$2.12$2.12$2.880.74$52.68
$49.80$48.80Aug 21$0.38$0.38$0.620.61$49.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.02, cheapest $1.85)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$64.80Jul 17Aug 21$1.90918.8%70.7%
$59.80Jul 17Aug 21$3.52478.3%74.6%
$54.80Jul 17Aug 21$4.17538.2%71.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.80Jul 17Aug 21$1.851386.6%71.2%
$59.80Jul 17Aug 21$2.80478.3%74.6%
$54.80Jul 17Aug 21$3.90538.2%71.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.27% of stock, avg 16.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.80Jul 17$1.38$0.45$1.83$52.97$56.633.27%
$59.80Jul 17$0.03$4.25$4.28$55.52$64.087.64%
$54.80Aug 21$5.55$4.35$9.90$44.90$64.7017.67%
$59.80Aug 21$3.55$7.05$10.60$49.20$70.4018.92%
$48.80Aug 21$9.20$1.85$11.05$37.75$59.8519.72%
$45.80Aug 21$11.15$1.25$12.40$33.40$58.2022.13%
$64.80Aug 21$1.93$10.80$12.73$52.07$77.5322.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 3.84% of stock, avg 7.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$69.80$42.80Aug 21$1.25$0.90$2.15$40.65$71.95
$69.80$45.80Aug 21$1.25$1.25$2.50$43.30$72.30
$64.80$42.80Aug 21$1.93$0.90$2.83$39.97$67.63
$69.80$48.80Aug 21$1.25$1.85$3.10$45.70$72.90
$64.80$45.80Aug 21$1.93$1.25$3.18$42.62$67.98
$69.80$49.80Aug 21$1.25$2.23$3.48$46.32$73.28
$64.80$48.80Aug 21$1.93$1.85$3.78$45.02$68.58
$64.80$49.80Aug 21$1.93$2.23$4.16$45.64$68.96
$59.80$42.80Aug 21$3.55$0.90$4.45$38.35$64.25
$59.80$45.80Aug 21$3.55$1.25$4.80$41.00$64.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 2.97, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.74$1.262.97$51.06$63.54
42/4346/49Aug 21$2.10$0.902.33$40.70$47.90
55/6065/70Aug 21$3.38$1.622.09$56.42$68.18
43/4649/55Aug 21$4.00$2.002.00$41.80$52.80
42/4349/55Aug 21$3.80$2.201.73$39.00$52.60
50/5565/70Aug 21$2.80$2.201.27$52.00$67.60
46/4955/60Aug 21$2.60$2.401.08$46.20$57.40
49/5055/60Aug 21$2.38$2.620.91$47.42$57.18
43/4655/60Aug 21$2.35$2.650.89$43.45$57.15
46/4960/65Aug 21$2.22$2.780.80$46.58$62.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 12.16, cheapest $0.25)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$54.80$59.80$64.80Aug 21$0.38$4.6212.16
$59.80$64.80$69.80Aug 21$0.94$4.064.32
$54.80$59.80$64.80Jul 17$1.35$3.652.70
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$42.80$45.80$48.80Aug 21$0.25$2.7511.00
$49.80$54.80$59.80Aug 21$0.58$4.427.62
$54.80$59.80$64.80Aug 21$1.05$3.953.76
$49.80$54.80$59.80Jul 17$3.73$1.270.34

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.38, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$59.80$64.801:2Jul 17-$0.03$4.97
$59.80$64.801:2Aug 21-$0.31$4.69
$64.80$69.801:2Aug 21-$0.57$4.43
$48.80$54.801:2Aug 21-$1.90$4.10
$54.80$59.801:2Aug 21-$1.55$3.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.80$43.801:2Jul 17-$0.38$5.62
$54.80$49.801:2Aug 21-$0.11$4.89
$54.80$49.801:2Jul 17-$0.31$4.69
$59.80$54.801:2Aug 21-$1.65$3.35
$45.80$42.801:2Aug 21-$0.55$2.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.71%, avg 3.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.80Aug 21$3.200.436.7%5.71%12.44%1281.3K
$64.80Aug 21$1.600.2815.7%2.86%18.51%31316
$69.80Aug 21$0.800.1924.6%1.43%26.00%3--

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. 167 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 $65.00 11-20 call last traded $5.00 on 07/09 (now $4.80/$5.20) — try a limit near $5.00. Also watch the $44.80 07-17 call last traded $12.20 on 07/01 (now $10.00/$12.00) — try a limit near $11.00; the $59.80 08-21 call last traded $3.40 on 07/10 (now $3.20/$3.90) — try a limit near $3.40. Most tradeable put: the $50.00 11-20 put last traded $5.20 on 07/08 (now $4.30/$5.50) — try a limit near $4.90.
CALLS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$8.00$9.60$8.80$8.98 07/09$6.40–$9.50$8.80--
$55.00Feb 19$9.40$11.60$10.50--$10.50–$10.50—$9.401
$54.80Jul 17$0.90$1.85$1.38$2.35 07/08$0.45–$3.10$1.38153
$54.80Aug 21$5.10$6.00$5.55$5.86 07/09$3.65–$6.15$5.55--
$54.80Jan 15$8.80$11.50$10.15$10.08 07/09$7.50–$10.60$10.0838
$54.80Jan 21$15.00$18.70$16.85$14.00 06/09$14.25–$17.75$15.00--
$54.53Jan 15$8.90$11.00$9.95$8.40 06/23$8.15–$10.60$8.90--
$59.80Jul 17$0.00$0.05$0.03$0.20 07/10$0.03–$1.13$0.03744
$59.80Aug 21$3.20$3.90$3.55$3.40 07/10$2.28–$4.05$3.401.3K
$59.80Jan 15$7.20$9.40$8.30$7.00 07/10$5.90–$8.50$7.20159
$59.80Jan 21$13.00$16.90$14.95$15.74 07/06$12.50–$15.80$14.95--
$60.00Nov 20$5.90$7.80$6.85$6.26 07/10$4.75–$7.55$6.26--
$60.00Feb 19$7.20$9.30$8.25$9.22 07/09$6.55–$9.20$8.25--
$50.00Nov 20$10.80$12.20$11.50$10.81 07/02$8.55–$12.10$10.81--
$49.80Jul 17$4.50$7.00$5.75$6.40 07/09$3.65–$6.90$5.75--
$49.80Aug 21$7.40$9.90$8.65$8.43 07/08$5.90–$9.25$8.43--
$49.80Jan 15$10.80$14.20$12.50$10.50 06/17$9.70–$13.20$10.80--
$49.80Jan 21$17.00$21.40$19.20$16.10 06/12$16.15–$20.20$17.00--
$49.53Jan 15$12.00$13.70$12.85$12.58 07/08$9.65–$13.20$12.58--
$48.80Jul 17$5.20$7.90$6.55$5.50 06/23$4.30–$8.00$5.50--
$48.80Aug 21$7.80$10.60$9.20$8.21 07/10$6.50–$9.95$8.2116
$47.80Jul 17$6.20$9.00$7.60$7.40 07/10$4.90–$8.95$7.4012
$47.80Aug 21$8.80$11.40$10.10$8.00 07/10$6.85–$10.65$8.80--
$64.80Jul 17$0.00$0.05$0.03$0.32 07/07$0.03–$0.33$0.03--
$64.80Aug 21$1.60$2.25$1.93$1.74 07/10$1.43–$2.42$1.74316
$64.80Jan 15$5.80$7.50$6.65$6.25 07/09$4.45–$6.70$6.25--
$65.00Nov 20$4.80$5.20$5.00$5.00 07/09$3.60–$5.40$5.0063
$47.00Nov 20$12.00$14.80$13.40$11.00 07/02$9.90–$13.95$12.00--
$46.80Jul 17$7.20$10.00$8.60$8.30 07/10$5.30–$9.85$8.3019
$46.80Jan 21$18.50$22.20$20.35$22.45 06/02$17.50–$21.20$20.35--
$45.80Jul 17$8.60$10.80$9.70$10.53 07/09$6.15–$10.80$9.70--
$45.80Aug 21$10.30$12.00$11.15--$11.15–$11.15—$10.3030
$44.80Jul 17$10.00$12.00$11.00$12.20 07/01$6.95–$11.75$11.00105
$44.80Aug 21$11.10$13.80$12.45$13.05 06/03$8.80–$13.00$12.45--
$44.80Jan 15$14.40$16.80$15.60$16.10 05/29$12.40–$16.35$15.60--
$44.80Jan 21$19.50$23.80$21.65$22.00 07/06$18.40–$22.70$21.65--
$69.80Jul 17$0.00$0.75$0.38$0.70 06/30$0.13–$0.45$0.38--
$69.80Aug 21$0.80$1.70$1.25$1.45 07/09$0.70–$1.43$1.25--
$69.80Jan 15$4.20$6.10$5.15$3.50 06/18$3.43–$5.25$4.20--
$69.80Jan 21$10.00$14.10$12.05$12.86 05/29$9.85–$13.00$12.05--
$70.00Nov 20$3.20$4.70$3.95$3.60 07/08$2.63–$4.15$3.60421
$41.80Jan 21$21.00$25.30$23.15$20.30 06/15$19.70–$23.75$21.00--
$41.00Nov 20$15.50$19.00$17.25$16.91 07/09$13.65–$18.05$16.91--
$40.80Jul 17$13.20$16.00$14.60$10.26 06/18$10.55–$15.75$13.20--
$40.80Aug 21$14.10$17.20$15.65$11.56 06/18$11.85–$16.50$14.10--
$40.00Nov 20$16.30$19.50$17.90$20.14 07/07$14.15–$18.85$17.90--
$40.00Feb 19$17.90$21.40$19.65$19.88 07/01$15.60–$19.80$19.65--
$39.80Jul 17$14.20$17.00$15.60$13.23 06/10$11.65–$16.70$14.20--
$39.80Aug 21$14.90$18.00$16.45$22.25 05/21$12.65–$17.50$16.45--
$39.80Jan 21$22.50$26.90$24.70$23.54 06/08$20.70–$25.20$23.54--
$39.53Jul 17$14.50$17.20$15.85$18.16 07/07$11.65–$17.15$15.85--
$39.53Jan 15$17.50$21.00$19.25$18.27 06/08$15.20–$20.00$18.27--
$38.80Aug 21$15.70$19.10$17.40$17.18 07/09$13.55–$18.35$17.18--
$37.80Aug 21$16.60$19.70$18.15$18.63 05/29$14.30–$19.35$18.15--
$75.00Jul 17$0.00$0.75$0.38$0.36 06/03$0.08–$0.57$0.36--
$75.00Aug 21$0.20$1.00$0.60$0.66 07/08$0.48–$0.88$0.60--
$75.00Nov 20$2.30$3.70$3.00$2.70 07/10$1.93–$3.00$2.70--
$75.00Jan 15$2.75$4.90$3.83$3.00 07/08$2.55–$4.10$3.00--
$75.00Jan 21$8.50$12.80$10.65$8.75 06/17$8.45–$11.15$8.75--
$36.80Aug 21$17.60$20.70$19.15$21.00 06/01$15.05–$20.20$19.15--
$36.80Jan 21$24.00$28.40$26.20$26.91 07/07$21.95–$27.00$26.20--
$36.53Jul 17$17.50$20.10$18.80$19.73 07/01$14.40–$20.15$18.80--
$36.53Jan 15$19.80$22.60$21.20$18.12 06/11$17.30–$22.00$19.80--
$35.80Aug 21$18.50$21.90$20.20--$20.20–$20.20—$18.501
$35.00Nov 20$20.20$23.80$22.00$26.86 05/22$17.90–$23.10$22.00--
$34.53Jul 17$19.50$22.20$20.85$16.84 06/17$16.35–$22.15$19.50--
$34.53Jan 15$21.40$23.70$22.55$22.10 06/05$18.95–$23.75$22.10--
$32.80Jan 21$26.50$29.80$28.15$25.80 06/17$24.30–$29.20$26.50--
$80.00Jul 17$0.00$0.75$0.38$0.80 05/26$0.03–$0.45$0.38--
$80.00Aug 21$0.05$0.95$0.50$0.30 06/25$0.30–$0.55$0.30--
$80.00Nov 20$1.30$2.95$2.13$2.20 07/09$1.40–$2.33$2.13--
$80.00Jan 15$2.30$3.90$3.10$3.00 06/09$2.15–$3.30$3.00--
$80.00Jan 21$7.00$11.20$9.10$10.07 07/07$7.65–$9.95$9.10--
$31.80Aug 21$22.30$25.60$23.95$24.46 06/03$19.50–$25.00$23.95--
$31.53Jul 17$22.50$25.10$23.80$24.16 07/09$19.30–$25.15$23.80--
$31.53Jan 15$23.90$27.00$25.45$27.27 06/02$21.15–$26.30$25.45--
$29.80Jan 21$28.50$31.70$30.10$29.20 07/10$26.50–$31.10$29.20--
$29.53Jul 17$24.50$27.80$26.15$21.40 06/15$21.25–$27.00$24.50--
$29.53Jan 15$25.70$29.00$27.35$23.00 06/15$22.90–$28.05$25.70--
$27.53Jan 15$27.40$31.20$29.30$26.50 06/24$24.55–$29.90$27.40--
$85.00Jul 17$0.00$0.75$0.38$0.35 05/19$0.35–$0.45$0.35--
$85.00Nov 20$0.80$2.25$1.53$1.20 06/25$0.95–$1.75$1.20--
$85.00Jan 15$1.75$2.95$2.35$2.18 07/09$1.73–$2.60$2.18--
$85.00Jan 21$6.00$10.20$8.10$7.50 06/25$6.80–$9.25$7.50--
$24.53Jan 15$30.20$33.60$31.90$31.35 07/09$27.00–$32.40$31.35--
$22.53Jan 15$32.00$35.60$33.80$29.72 06/17$28.80–$34.25$32.00--
$19.80Aug 21$34.20$38.40$36.30$36.12 06/03$31.65–$37.00$36.12--
$19.80Jan 21$35.50$38.80$37.15$33.65 06/16$33.25–$38.70$35.50--
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$6.20$8.00$7.10$7.66 07/08$6.80–$9.75$7.10--
$54.80Jul 17$0.00$0.90$0.45$1.30 07/06$0.45–$5.00$0.45--
$54.80Aug 21$3.80$4.90$4.35$4.50 07/09$4.20–$7.10$4.3583
$54.80Jan 15$6.90$8.70$7.80$7.88 05/26$7.80–$10.85$7.80--
$54.80Jan 21$12.00$16.40$14.20--$14.20–$14.20—$12.0014
$59.80Jul 17$3.20$5.30$4.25$5.30 07/08$4.00–$9.00$4.257
$59.80Aug 21$6.60$7.50$7.05$6.90 07/07$6.85–$10.95$6.90--
$59.80Jan 15$10.20$11.60$10.90$10.05 05/26$10.65–$13.95$10.20--
$60.00Nov 20$8.90$11.30$10.10$10.40 07/08$9.90–$13.50$10.10--
$50.00Nov 20$4.30$5.50$4.90$5.20 07/08$4.75–$6.80$4.9038
$49.80Jul 17$0.00$0.75$0.38$0.23 07/10$0.03–$2.13$0.23166
$49.80Aug 21$1.55$2.90$2.23$2.69 07/10$2.23–$4.20$2.23225
$49.80Jan 15$4.90$6.70$5.80$7.40 06/17$5.70–$7.80$5.80--
$49.80Jan 21$9.20$13.50$11.35--$11.35–$11.35—$9.201
$49.00Nov 20$4.20$5.30$4.75$4.80 07/08$4.05–$6.25$4.75--
$48.80Jul 17$0.00$0.75$0.38$0.20 07/10$0.20–$1.75$0.20--
$48.80Aug 21$1.55$2.15$1.85$2.19 07/10$1.83–$3.80$1.85--
$48.00Nov 20$3.30$5.00$4.15$4.40 07/08$3.95–$5.75$4.15--
$47.80Jul 17$0.00$0.75$0.38$0.40 06/30$0.18–$1.35$0.38--
$47.80Aug 21$1.10$2.05$1.58$1.70 07/07$1.58–$3.35$1.58--
$64.80Aug 21$9.80$11.80$10.80$8.76 05/20$10.30–$14.95$9.80--
$65.00Nov 20$12.70$14.40$13.55$13.70 07/08$12.80–$16.90$13.55--
$47.00Nov 20$3.00$4.70$3.85$4.10 07/08$3.63–$5.35$3.85--
$46.80Jul 17$0.00$0.75$0.38$0.15 07/07$0.15–$1.08$0.15--
$46.80Aug 21$1.00$1.75$1.38$1.65 07/09$1.38–$2.97$1.38--
$46.80Jan 21$7.50$12.30$9.90$11.60 06/15$9.55–$11.15$9.90--
$46.00Nov 20$3.00$4.50$3.75$4.60 06/05$3.43–$4.80$3.75--
$45.80Jul 17$0.00$0.75$0.38$0.23 07/10$0.13–$0.88$0.23--
$45.80Aug 21$0.85$1.65$1.25$1.60 07/08$1.25–$2.63$1.25--
$45.00Nov 20$2.80$3.70$3.25$3.35 07/07$3.10–$4.50$3.25--
$45.00Feb 19$3.50$5.50$4.50$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–$0.63$0.38--
$44.80Aug 21$0.85$1.60$1.23$1.35 07/06$1.05–$2.30$1.23--
$44.80Jan 15$3.00$4.80$3.90$3.75 05/22$3.88–$5.40$3.75--
$44.53Jan 15$3.50$4.50$4.00$3.97 07/08$3.78–$5.40$3.97--
$44.00Nov 20$2.45$3.60$3.03$3.05 07/08$2.65–$4.30$3.03--
$43.80Jul 17$0.00$0.75$0.38$0.50 06/22$0.18–$0.55$0.38--
$43.80Aug 21$0.75$1.45$1.10$1.11 07/10$0.93–$2.13$1.10--
$43.00Nov 20$2.20$3.40$2.80$3.70 06/17$2.65–$3.80$2.80--
$42.80Aug 21$0.55$1.25$0.90$1.05 06/30$0.85–$1.80$0.90--
$70.00Nov 20$16.40$18.50$17.45$19.00 06/05$17.00–$21.20$17.45--
$42.00Nov 20$1.90$3.00$2.45$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$0.50$1.00$0.75$0.95 06/30$0.65–$1.63$0.7554
$41.80Jan 21$5.10$9.80$7.45$7.30 05/21$7.40–$8.50$7.30--
$41.53Jan 15$2.30$3.60$2.95$4.30 06/18$2.88–$4.30$2.95--
$40.80Jul 17$0.00$0.75$0.38$0.35 07/10$0.03–$0.38$0.35--
$40.80Aug 21$0.30$1.10$0.70$0.65 07/09$0.65–$1.40$0.65--
$40.00Nov 20$1.30$2.60$1.95$2.12 07/08$1.75–$2.90$1.95--
$39.80Jul 17$0.00$0.75$0.38$0.42 07/01$0.15–$0.45$0.38--
$39.80Aug 21$0.10$1.10$0.60$0.52 07/08$0.48–$1.33$0.52--
$39.53Jul 17$0.00$0.75$0.38$0.05 07/07$0.10–$0.50$0.05--
$39.53Jan 15$1.90$3.10$2.50$2.22 05/26$2.38–$3.30$2.22--
$38.80Aug 21$0.05$0.95$0.50$0.65 06/29$0.48–$1.13$0.50--
$37.80Aug 21$0.25$1.05$0.65$0.40 07/09$0.48–$1.05$0.40--
$36.80Jan 21$3.10$7.00$5.05$6.25 06/02$5.05–$6.35$5.05--
$36.53Jan 15$1.15$2.50$1.83$1.90 05/22$1.78–$2.50$1.83--
$35.00Nov 20$0.85$1.65$1.25$1.50 06/26$1.13–$1.75$1.25--
$34.80Aug 21$0.00$1.00$0.50$0.70 06/15$0.33–$0.70$0.50--
$34.80Jan 21$3.50$6.80$5.15$4.80 07/10$4.80–$5.95$4.80--
$32.80Jan 21$2.00$6.00$4.00$4.75 06/02$3.95–$4.95$4.00--
$80.00Jan 15$24.60$28.00$26.30$29.00 06/25$25.75–$30.20$26.30--
$80.00Jan 21$28.50$33.00$30.75$31.86 06/03$30.00–$33.70$30.75--
$31.80Aug 21$0.00$0.80$0.40--$0.40–$0.40—--1
$30.80Aug 21$0.00$0.95$0.48$0.40 06/10$0.23–$0.50$0.40--
$30.00Nov 20$0.10$1.25$0.68$0.50 07/01$0.53–$1.08$0.50--
$29.80Aug 21$0.00$0.95$0.48$0.22 06/22$0.13–$0.63$0.22--
$29.80Jan 21$1.35$4.30$2.83--$2.83–$2.83—$1.3524
$29.53Jul 17$0.00$0.05$0.03$0.05 06/22$0.03–$0.50$0.03--
$29.53Jan 15$0.40$1.65$1.02$1.03 06/22$0.88–$1.25$1.02--
$27.80Jan 21$1.00$4.00$2.50$3.38 06/10$2.50–$3.45$2.50--
$27.53Jan 15$0.10$1.20$0.65$0.88 06/10$0.60–$0.90$0.65--
$26.53Jul 17$0.00$0.75$0.38$0.09 07/08$0.20–$0.38$0.09--
$25.00Nov 20$0.05$0.95$0.50$0.42 07/07$0.38–$0.65$0.42--
$24.80Aug 21$0.00$0.90$0.45$0.10 07/06$0.08–$0.48$0.10--
$24.80Jan 21$0.25$3.50$1.88$2.01 05/26$1.88–$2.83$1.8815
$22.53Jul 17$0.00$0.05$0.03$0.33 06/29$0.03–$0.55$0.03--
$19.80Aug 21$0.00$0.80$0.40$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 384
Total Puts 173
Put/Call Ratio 0.45
Net Difference 211

Prior's Put/Call Breakdown

Total Calls 72
Total Puts 12
Put/Call Ratio 0.17
Net Difference 60

Prior 7-Day Put/Call Summary

Total Calls 4,060
Total Puts 651
Average Put/Call Ratio 0.25
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