Tour v492
YOU
CLEAR SECURE INC A
$56.46 +1.31%
$56.65 (+0.34%)🌙
as of 08/05 06:17 PM
(8/5 14:09) ◀
|
Wednesday, August 5, 2026 (6:17pm)
January 2026
|
▶ (8/6 19:24)
◀ 8/5 18:17 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,138
Calls: 1,596 (75%)
Puts: 542 (25%)
Prior (08/04) 1,319
Calls: 530 (40%)
Puts: 789 (60%)
Current vs Prior +62.09%
Calls: +201.13% (Calls)
Puts: -31.31% (Puts)
Prior 7-Day Total 4,304
Calls: 3,052 (71%)
Puts: 1,252 (29%)
Prior 7-Day Average 614
Calls: 436 (71%)
Puts: 178 (29%)
Current vs Prior 7-Day Avg +247.72%
Calls: +266.06%
Puts: +203.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $936.2K
Calls: $794.1K (85%)
Puts: $142.1K (15%)
Prior (08/04) $646.4K
Calls: $312.4K (48%)
Puts: $334.0K (52%)
Current vs Prior +44.84%
Calls: +154.20%
Puts: -57.45%
Prior 7-Day Total $2.21M
Calls: $1.79M (81%)
Puts: $423.6K (19%)
Prior 7-Day Average $316.0K
Calls: $255.5K (81%)
Puts: $60.5K (19%)
Current vs Prior 7-Day Avg +196.24%
Calls: +210.78%
Puts: +134.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.34
Prior (08/04) 1.49
Current vs Prior -77.19%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -10.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 15,841
Calls: 13,528 (85%)
Puts: 2,313 (15%)
Prior (08/04) 12,584
Calls: 12,019 (96%)
Puts: 565 (4%)
Current vs Prior +25.88%
Prior 7-Day Total 61,750
Calls: 57,960 (94%)
Puts: 3,790 (6%)
Prior 7-Day Average 8,821
Calls: 8,280 (94%)
Puts: 541 (6%)
Current vs Prior 7-Day Avg +79.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.01% | 14.75%
Prior 14.89% | 18.57%
Current vs Prior -32.81% | -20.56%
Prior 7-Day Avg 15.46% | 18.86%
Current vs 7-Day Avg -35.25% | -21.77%
Prior 7-Day Eod 14.89% | 18.57%
Current vs 7-Day Eod -32.81% | -20.56%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.98% | 14.04%
Calls: 24.56% | 9.52%
Puts: 29.41% | 18.56%
Prior 12.07% | 13.79%
Calls: 13.33% | 15.09%
Puts: 10.81% | 12.50%
Current vs Prior +123.53% | +1.81%
Prior 7-Day Avg 29.96% | 23.06%
Calls: 32.15% | 26.03%
Puts: 27.76% | 20.09%
Current vs 7-Day Avg -9.94% | -39.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($794.1K) vs puts ($142.1K). Dollar volume significantly above 7-day average (196% higher). Above-average activity with volume up 62% vs prior. Volume explosion - 248% above 7-day average (2,138 vs avg 614).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 10 found (avg delta 0.75, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.80Aug 219.2011.20$10.2019.6%20.94--
$47.80Aug 217.9010.30$9.1026.4%80.90--
$49.80Aug 216.308.30$7.3027.4%3350.862.0K
$50.00Sep 187.009.40$8.2029.3%20.77--
$54.80Aug 213.304.20$3.7524.0%690.632.2K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.80Aug 217.609.90$8.7526.3%100.8521
$65.00Sep 188.6010.70$9.6521.8%500.75--
$59.80Aug 213.605.50$4.5541.8%200.64157
$60.00Sep 185.106.80$5.9528.6%60.597

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.2K, top 335)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 216.308.30$7.3027.4%3350.862.0K
$59.80Aug 211.402.05$1.7337.6%2410.361.4K
$64.80Aug 210.200.85$0.53122.6%1040.15783
$54.80Aug 213.304.20$3.7524.0%690.632.2K
$65.00Sep 180.752.05$1.4092.9%570.2571
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Aug 211.302.50$1.9063.2%1000.38373
$55.00Sep 182.554.10$3.3346.5%570.41501
$65.00Sep 188.6010.70$9.6521.8%500.75--
$49.80Aug 210.400.65$0.5347.2%270.14368
$59.80Aug 213.605.50$4.5541.8%200.64157

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. 10 found (best R:R 5.67, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.80$64.80Aug 21$1.20$3.80$1.203.17$61.00
$60.00$65.00Sep 18$1.50$3.50$1.502.33$61.50
$54.80$59.80Aug 21$2.02$2.98$2.021.48$56.82
$55.00$60.00Sep 18$2.10$2.90$2.101.38$57.10
$50.00$55.00Sep 18$3.20$1.80$3.200.56$53.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.80$46.80Aug 21$0.15$0.85$0.155.67$47.65
$54.80$49.80Aug 21$1.37$3.63$1.372.65$53.43
$55.00$50.00Sep 18$1.75$3.25$1.751.86$53.25
$60.00$55.00Sep 18$2.62$2.38$2.620.91$57.38
$59.80$54.80Aug 21$2.65$2.35$2.650.89$57.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 9.00, avg 1.91)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$47.80$49.80Aug 21$1.80$1.80$0.209.00$49.60
$49.80$54.80Aug 21$3.55$3.55$1.452.45$53.35
$50.00$55.00Sep 18$3.20$3.20$1.801.78$53.20
$55.00$60.00Sep 18$2.10$2.10$2.900.72$57.10
$54.80$59.80Aug 21$2.02$2.02$2.980.68$56.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.80$59.80Aug 21$4.20$4.20$0.805.25$60.60
$65.00$60.00Sep 18$3.70$3.70$1.302.85$61.30
$59.80$54.80Aug 21$2.65$2.65$2.351.13$57.15
$60.00$55.00Sep 18$2.62$2.62$2.381.10$57.38
$55.00$50.00Sep 18$1.75$1.75$3.250.54$53.25

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 10.01% of stock, avg 15.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.80Aug 21$3.75$1.90$5.65$49.15$60.4510.01%
$59.80Aug 21$1.73$4.55$6.28$53.52$66.0811.12%
$49.80Aug 21$7.30$0.53$7.83$41.97$57.6313.87%
$55.00Sep 18$5.00$3.33$8.33$46.67$63.3314.75%
$60.00Sep 18$2.90$5.95$8.85$51.15$68.8515.67%
$64.80Aug 21$0.53$8.75$9.28$55.52$74.0816.44%
$47.80Aug 21$9.10$0.38$9.48$38.32$57.2816.79%
$50.00Sep 18$8.20$1.58$9.78$40.22$59.7817.32%
$46.80Aug 21$10.20$0.23$10.43$36.37$57.2318.47%
$65.00Sep 18$1.40$9.65$11.05$53.95$76.0519.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.35% of stock, avg 4.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.80$46.80Aug 21$0.53$0.23$0.76$46.04$65.56
$64.80$47.80Aug 21$0.53$0.38$0.91$46.89$65.71
$64.80$48.80Aug 21$0.53$0.48$1.01$47.79$65.81
$64.80$49.80Aug 21$0.53$0.53$1.06$48.74$65.86
$59.80$46.80Aug 21$1.73$0.23$1.96$44.84$61.76
$59.80$47.80Aug 21$1.73$0.38$2.11$45.69$61.91
$59.80$48.80Aug 21$1.73$0.48$2.21$46.59$62.01
$59.80$49.80Aug 21$1.73$0.53$2.26$47.54$62.06
$64.80$54.80Aug 21$0.53$1.90$2.43$52.37$67.23
$65.00$50.00Sep 18$1.40$1.58$2.98$47.02$67.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.85, avg credit $2.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4850/55Aug 21$3.70$1.302.85$44.10$53.50
50/5560/65Sep 18$3.25$1.751.86$51.75$63.25
50/5560/65Aug 21$2.57$2.431.06$52.23$62.37
47/4855/60Aug 21$2.17$2.830.77$45.63$56.97
47/4860/65Aug 21$1.35$3.650.37$46.45$61.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 7.33, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Sep 18$0.60$4.407.33
$54.80$59.80$64.80Aug 21$0.82$4.185.10
$50.00$55.00$60.00Sep 18$1.10$3.903.55
$49.80$54.80$59.80Aug 21$1.53$3.472.27
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.80$46.80$47.80Aug 21$0.12$0.887.33
$50.00$55.00$60.00Sep 18$0.87$4.134.75
$55.00$60.00$65.00Sep 18$1.08$3.923.63
$49.80$54.80$59.80Aug 21$1.28$3.722.91
$54.80$59.80$64.80Aug 21$1.55$3.452.23

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 $-0.20, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$49.80$54.801:2Aug 21-$0.20$4.80
$55.00$60.001:2Sep 18-$0.80$4.20
$50.00$55.001:2Sep 18-$1.80$3.20
$60.00$65.001:2Sep 18$0.10$4.90
$54.80$59.801:2Aug 21$0.29$4.71
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$64.80$59.801:2Aug 21-$0.35$4.65
$60.00$55.001:2Sep 18-$0.71$4.29
$65.00$60.001:2Sep 18-$2.25$2.75
$47.80$46.801:2Aug 21-$0.08$0.92
$46.80$45.801:2Aug 21-$0.17$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.25%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$2.400.416.3%4.25%10.52%1896
$59.80Aug 21$1.400.365.9%2.48%8.40%2411.4K
$65.00Sep 18$0.750.2515.1%1.33%16.45%5771
$64.80Aug 21$0.200.1514.8%0.35%15.13%104783

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. 157 contracts (avg 491 vol/day, 152 traded recently)

YOU averages only 491 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 01-15 call last traded $8.80 on 07/29 (now $6.80/$7.70) — try a limit near $7.25. Also watch the $32.80 01-21 call last traded $25.80 on 06/17 (now $27.00/$31.00) — try a limit near $27.00; the $60.00 11-20 call last traded $6.60 on 07/30 (now $5.20/$6.20) — try a limit near $5.70. Most tradeable put: the $54.53 01-15 put last traded $9.71 on 07/23 (now $6.00/$7.40) — try a limit near $6.70.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Sep 18$4.40$5.60$5.00$4.88 07/31$4.05–$7.80$4.8856
$55.00Nov 20$6.90$8.40$7.65$7.42 07/31$6.40–$9.80$7.422.0K
$55.00Feb 19$9.20$11.70$10.45$8.25 07/23$8.30–$12.25$9.203
$54.80Aug 21$3.30$4.20$3.75$5.60 07/30$3.10–$6.95$3.752.2K
$54.80Jan 15$8.30$9.90$9.10$10.40 07/30$7.35–$11.50$9.1043
$54.80Jan 21$15.50$19.50$17.50$14.00 06/09$14.70–$18.95$15.50--
$54.53Jan 15$8.70$10.00$9.35$10.39 07/29$7.70–$11.60$9.35--
$59.80Aug 21$1.40$2.05$1.73$2.50 07/31$1.65–$4.05$1.731.4K
$59.80Jan 15$6.80$7.70$7.25$8.80 07/29$5.90–$8.80$7.25160
$59.80Jan 21$14.60$17.90$16.25$15.00 07/31$13.00–$17.20$15.00--
$60.00Sep 18$2.40$3.40$2.90$3.32 07/31$2.40–$5.10$2.9096
$60.00Nov 20$5.20$6.20$5.70$6.60 07/30$4.70–$7.80$5.703.5K
$60.00Feb 19$7.20$9.50$8.35$6.67 07/23$6.55–$10.00$7.207
$50.00Nov 20$9.40$12.30$10.85$12.70 07/29$8.15–$13.05$10.85--
$50.00Feb 19$11.70$14.20$12.95$10.60 07/23$10.50–$14.85$11.701
$49.80Aug 21$6.30$8.30$7.30$6.90 07/31$5.35–$10.30$6.902.0K
$49.80Jan 15$11.20$13.70$12.45$10.50 06/17$9.50–$14.20$11.20--
$49.80Jan 21$18.00$21.60$19.80$16.10 06/12$16.80–$21.50$18.00111
$49.53Jan 15$11.30$13.60$12.45$12.00 07/17$9.65–$14.40$12.00--
$49.00Nov 20$10.30$13.00$11.65$10.50 07/14$8.70–$13.65$10.50--
$48.80Aug 21$7.20$9.20$8.20$8.90 07/20$6.10–$11.00$8.20--
$64.80Aug 21$0.20$0.85$0.53$1.05 07/31$0.53–$2.30$0.53783
$64.80Jan 15$4.30$6.10$5.20$6.30 07/29$4.35–$6.95$5.2070
$65.00Sep 18$0.75$2.05$1.40$2.60 07/30$1.40–$3.15$1.4071
$65.00Nov 20$3.60$4.70$4.15$6.50 07/29$3.30–$5.50$4.15--
$47.80Aug 21$7.90$10.30$9.10$6.10 07/28$6.80–$12.05$7.90--
$47.00Nov 20$11.70$14.20$12.95$11.30 07/14$10.25–$15.00$11.70--
$46.80Jan 21$19.90$23.10$21.50$17.24 07/23$17.80–$23.20$19.90--
$45.80Aug 21$9.70$12.30$11.00$9.30 07/28$8.10–$13.80$9.70--
$45.00Sep 18$11.40$13.60$12.50$14.00 07/30$9.40–$14.70$12.505
$45.00Nov 20$13.00$15.70$14.35$13.28 07/17$11.00–$16.45$13.28--
$44.80Aug 21$10.80$13.50$12.15$13.05 06/03$8.75–$14.75$12.15--
$44.80Jan 15$14.20$17.00$15.60$14.20 07/14$12.45–$17.60$14.20--
$44.80Jan 21$20.80$24.10$22.45$22.00 07/29$18.75–$24.15$22.00--
$44.00Nov 20$13.90$16.40$15.15$14.20 07/22$12.00–$17.60$14.20--
$69.80Aug 21$0.00$0.50$0.25$0.65 07/31$0.25–$1.43$0.25279
$69.80Jan 15$3.50$4.70$4.10$3.50 06/18$3.30–$5.45$3.50--
$69.80Jan 21$10.40$14.50$12.45$10.05 07/24$10.05–$13.80$10.40--
$70.00Sep 18$0.35$1.00$0.68$1.53 07/29$0.68–$2.13$0.6830
$70.00Nov 20$2.10$3.40$2.75$4.30 07/29$2.28–$4.30$2.75428
$42.00Nov 20$15.40$17.90$16.65$15.46 07/31$13.35–$18.65$15.46--
$41.80Jan 21$21.50$26.00$23.75$20.30 06/15$20.25–$25.95$21.50--
$41.00Nov 20$15.80$18.80$17.30$14.75 07/22$13.95–$19.55$15.80--
$40.80Aug 21$14.80$17.40$16.10$16.80 07/21$12.05–$18.60$16.10--
$40.00Nov 20$16.80$19.40$18.10$20.28 07/29$14.75–$20.30$18.10--
$40.00Feb 19$18.30$21.10$19.70$19.88 07/01$15.90–$21.35$19.70--
$39.80Aug 21$15.90$18.40$17.15$15.44 07/31$12.85–$19.45$15.90--
$39.80Jan 21$23.00$26.60$24.80$23.54 06/08$21.25–$26.75$23.54--
$39.53Jan 15$18.00$21.00$19.50$18.27 06/08$15.85–$21.25$18.27--
$38.80Aug 21$16.70$19.40$18.05$14.75 07/22$13.90–$20.45$16.70--
$75.00Aug 21$0.00$0.40$0.20$0.63 07/29$0.20–$0.77$0.2053
$75.00Sep 18$0.10$0.90$0.50$0.95 07/21$0.48–$1.60$0.50--
$75.00Nov 20$1.80$2.55$2.17$1.67 07/27$1.63–$3.00$1.8044
$75.00Jan 15$2.55$3.70$3.13$2.50 07/28$2.40–$4.30$2.5514
$75.00Feb 19$3.30$5.00$4.15$3.40 07/27$3.10–$5.25$3.4025
$75.00Jan 21$9.50$13.00$11.25$9.70 07/28$8.55–$12.15$9.70--
$36.80Jan 21$25.00$28.50$26.75$26.91 07/07$22.70–$28.40$26.75--
$36.80Aug 21$18.90$21.40$20.15--$20.15–$20.15—$18.9025
$36.53Jan 15$20.40$23.30$21.85$18.12 06/11$17.75–$23.80$20.40--
$35.80Aug 21$19.90$22.40$21.15$18.25 07/28$16.85–$23.40$19.90--
$34.53Jan 15$22.20$25.10$23.65$22.06 07/17$19.60–$25.45$22.20--
$33.80Aug 21$21.50$24.40$22.95$23.12 07/20$18.95–$25.25$22.95--
$80.00Aug 21$0.00$0.50$0.25$0.30 07/30$0.18–$0.53$0.25--
$80.00Sep 18$0.00$0.90$0.45$0.75 07/27$0.40–$1.40$0.45--
$80.00Nov 20$0.80$2.00$1.40$1.50 07/31$1.10–$2.28$1.40--
$80.00Jan 15$1.80$2.95$2.38$3.00 06/09$1.88–$3.28$2.3875
$80.00Feb 19$2.30$4.10$3.20$2.94 07/31$2.48–$4.15$2.94--
$80.00Jan 21$7.80$12.00$9.90$10.07 07/07$7.80–$10.75$9.90--
$32.80Jan 21$27.00$31.00$29.00$25.80 06/17$24.55–$30.85$27.0061
$31.80Aug 21$23.20$26.40$24.80$24.46 06/03$20.85–$27.25$24.46--
$30.00Nov 20$25.60$28.70$27.15$23.92 07/14$23.15–$28.95$25.60--
$29.80Jan 21$29.50$33.00$31.25$29.20 07/10$26.45–$33.00$29.50--
$29.53Jan 15$26.50$29.70$28.10$23.00 06/15$23.40–$30.35$26.50--
$85.00Nov 20$0.80$1.60$1.20$1.14 07/30$0.85–$1.65$1.14--
$85.00Jan 15$1.25$2.25$1.75$1.95 07/20$1.42–$2.53$1.75--
$85.00Jan 21$8.00$10.50$9.25$8.70 07/30$6.80–$9.75$8.70--
$27.53Jan 15$28.40$31.50$29.95$26.50 06/24$25.55–$31.75$28.40--
$24.80Jan 21$32.70$36.50$34.60--$34.60–$34.60—$32.7018
$24.53Jan 15$31.10$34.30$32.70$31.35 07/09$28.20–$34.50$31.35--
$22.53Jan 15$32.90$36.20$34.55$33.89 07/29$30.10–$36.45$33.89--
$19.80Aug 21$35.70$38.30$37.00$36.12 06/03$32.50–$38.90$36.12--
$19.80Jan 21$36.50$40.50$38.50$33.65 06/16$33.90–$40.25$36.50--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$5.20$6.60$5.90$9.17 07/23$5.90–$8.95$5.9021
$55.00Sep 18$2.55$4.10$3.33--$3.33–$3.33—$2.55501
$55.00Feb 19$7.70$8.90$8.30--$8.30–$8.30—$7.701
$54.80Aug 21$1.30$2.50$1.90$4.40 07/31$1.90–$6.25$1.90373
$54.80Jan 15$6.20$7.60$6.90$8.10 07/20$6.90–$9.80$6.90--
$54.80Jan 21$11.70$15.40$13.55$13.99 07/17$12.95–$15.30$13.5515
$54.53Jan 15$6.00$7.40$6.70$9.71 07/23$6.70–$9.60$6.705
$59.80Aug 21$3.60$5.50$4.55$5.30 07/29$4.55–$9.75$4.55157
$60.00Sep 18$5.10$6.80$5.95$7.00 07/30$5.95–$10.30$5.957
$60.00Nov 20$7.80$9.40$8.60$10.40 07/08$8.40–$12.20$8.60--
$50.00Sep 18$1.10$2.05$1.58$2.70 07/30$1.58–$4.50$1.5812
$50.00Nov 20$3.10$4.20$3.65$3.90 07/29$3.65–$6.20$3.6553
$49.80Aug 21$0.40$0.65$0.53$2.07 07/31$0.53–$3.43$0.53368
$49.80Jan 15$4.00$5.30$4.65$7.40 06/17$4.65–$7.10$4.65--
$49.80Jan 21$8.50$12.30$10.40$11.72 07/17$10.40–$12.35$10.40--
$49.53Jan 15$3.90$5.20$4.55--$4.55–$4.55—$3.9014
$49.00Nov 20$2.85$3.70$3.28$4.80 07/08$3.28–$5.70$3.28--
$48.80Aug 21$0.20$0.75$0.48$1.43 07/30$0.48–$3.03$0.4872
$64.80Aug 21$7.60$9.90$8.75$13.10 07/24$8.45–$13.75$8.7521
$64.80Jan 15$11.90$13.60$12.75$14.60 07/20$12.50–$16.50$12.75--
$48.00Nov 20$2.55$3.50$3.03$3.70 07/29$3.03–$5.35$3.03--
$65.00Nov 20$10.90$12.70$11.80$13.70 07/08$11.40–$16.00$11.80--
$47.80Aug 21$0.05$0.70$0.38$1.19 07/30$0.38–$2.60$0.38--
$47.00Nov 20$2.25$3.30$2.78$3.80 07/22$2.78–$4.85$2.78--
$46.80Aug 21$0.05$0.40$0.23$1.35 07/31$0.23–$2.22$0.23--
$46.80Jan 21$7.00$11.50$9.25$11.60 06/15$9.25–$10.75$9.25--
$46.00Nov 20$2.05$2.75$2.40$4.60 06/05$2.40–$4.45$2.40--
$45.80Aug 21$0.15$0.25$0.20$1.06 07/31$0.20–$1.80$0.20245
$45.00Sep 18$0.25$0.95$0.60$1.75 07/28$0.60–$2.25$0.602
$45.00Nov 20$1.75$2.55$2.15$3.20 07/29$2.15–$3.95$2.1533
$45.00Feb 19$2.90$4.50$3.70$4.20 07/01$3.70–$5.50$3.70--
$44.80Aug 21$0.10$0.55$0.33$0.91 07/31$0.33–$1.63$0.3339
$44.53Jan 15$2.40$3.40$2.90$3.97 07/08$2.90–$4.70$2.90--
$44.00Nov 20$1.60$2.30$1.95$3.50 07/23$1.95–$3.75$1.95--
$43.80Aug 21$0.00$0.45$0.23$0.80 07/29$0.23–$1.38$0.23--
$43.00Nov 20$1.30$2.55$1.92$3.20 07/23$1.92–$3.35$1.92--
$70.00Nov 20$14.60$17.00$15.80$19.00 06/05$15.45–$19.80$15.80--
$42.80Aug 21$0.00$0.45$0.23$0.60 07/30$0.23–$1.13$0.2326
$42.00Nov 20$1.30$2.35$1.83$2.27 07/31$1.83–$2.95$1.83--
$41.80Aug 21$0.00$0.45$0.23$0.75 07/17$0.23–$0.98$0.2384
$41.80Jan 21$5.00$8.70$6.85$7.77 07/13$6.85–$8.20$6.85--
$41.53Jan 15$1.60$2.80$2.20$4.30 06/18$2.20–$3.65$2.20--
$40.80Aug 21$0.00$0.85$0.43$0.50 07/27$0.43–$0.88$0.4331
$40.00Sep 18$0.05$0.55$0.30$0.80 07/31$0.30–$1.55$0.3026
$40.00Nov 20$0.80$1.80$1.30$1.67 07/29$1.30–$2.42$1.30143
$39.80Aug 21$0.00$0.65$0.33$0.50 07/29$0.33–$0.77$0.33--
$39.80Jan 15$1.25$2.60$1.93$2.38 07/31$1.93–$3.03$1.93--
$38.80Aug 21$0.00$0.85$0.43$0.53 07/16$0.40–$0.70$0.43--
$37.80Aug 21$0.00$0.75$0.38$0.40 07/09$0.33–$0.68$0.38--
$36.80Jan 21$3.20$6.10$4.65$5.30 07/16$4.65–$5.95$4.6537
$35.00Sep 18$0.00$0.95$0.48$0.48 07/24$0.40–$1.33$0.48--
$35.00Nov 20$0.25$1.25$0.75$1.50 06/26$0.75–$1.45$0.7527
$34.80Aug 21$0.00$1.10$0.55$0.19 07/29$0.30–$0.58$0.19--
$34.80Jan 21$3.10$5.70$4.40$4.25 07/31$4.40–$5.75$4.25--
$33.80Aug 21$0.00$0.20$0.10$0.10 07/29$0.10–$0.55$0.10--
$80.00Sep 18$21.90$24.60$23.25$28.26 07/23$22.05–$28.05$23.25--
$80.00Jan 15$23.30$26.80$25.05$29.00 06/25$23.80–$29.20$25.05--
$80.00Jan 21$27.50$31.90$29.70$31.86 06/03$29.00–$32.80$29.70--
$32.80Aug 21$0.00$0.80$0.40$0.10 07/29$0.15–$0.53$0.10--
$31.80Aug 21$0.00$0.80$0.40$0.10 07/29$0.15–$0.50$0.10--
$31.53Jan 15$0.50$1.45$0.98$1.15 07/31$0.75–$1.38$0.98--
$30.80Aug 21$0.00$0.75$0.38$0.40 06/10$0.23–$0.57$0.38--
$30.00Nov 20$0.05$0.95$0.50$0.50 07/01$0.48–$0.98$0.50--
$29.80Aug 21$0.00$0.75$0.38$0.22 06/22$0.05–$0.50$0.22--
$29.80Jan 21$1.30$4.20$2.75$3.38 07/17$2.60–$3.70$2.75--
$29.53Jan 15$0.40$1.40$0.90$1.03 06/22$0.73–$1.08$0.90--
$27.80Jan 21$1.00$3.90$2.45$3.38 06/10$2.45–$2.80$2.45--
$27.53Jan 15$0.05$1.30$0.68$0.65 07/24$0.48–$0.90$0.65--
$25.00Nov 20$0.00$1.10$0.55$0.42 07/07$0.38–$0.65$0.42--
$24.80Aug 21$0.00$0.05$0.03$0.10 07/13$0.03–$0.45$0.03--
$24.80Jan 21$0.40$3.50$1.95$2.41 07/17$1.78–$2.25$1.95--
$24.53Jan 15$0.25$1.20$0.73$0.50 07/29$0.50–$0.95$0.50--
$22.53Jan 15$0.30$1.15$0.73$0.52 07/23$0.53–$0.80$0.52--
$19.80Aug 21$0.00$0.05$0.03$0.05 07/06$0.03–$0.40$0.03--
$14.53Jan 15$0.00$0.50$0.25$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 1,596
Total Puts 542
Put/Call Ratio 0.34
Net Difference 1,054

Prior's Put/Call Breakdown

Total Calls 530
Total Puts 789
Put/Call Ratio 1.49
Net Difference -259

Prior 7-Day Put/Call Summary

Total Calls 3,052
Total Puts 1,252
Average Put/Call Ratio 0.38
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