Tour v492
YOU
CLEAR SECURE INC A
$53.02 -6.09%
$53.20 (+0.34%)🌙
as of 08/06 07:24 PM
(8/5 18:17) ◀
|
Thursday, August 6, 2026 (7:24pm)
January 2026
|
▶
◀ 8/6 19:24

Option Volume

Detail
ℹ
Current (08/06) 1,446
Calls: 836 (58%)
Puts: 610 (42%)
Prior (08/05) 2,138
Calls: 1,596 (75%)
Puts: 542 (25%)
Current vs Prior -32.37%
Calls: -47.62% (Calls)
Puts: +12.55% (Puts)
Prior 7-Day Total 6,112
Calls: 4,342 (71%)
Puts: 1,770 (29%)
Prior 7-Day Average 873
Calls: 620 (71%)
Puts: 252 (29%)
Current vs Prior 7-Day Avg +65.61%
Calls: +34.78%
Puts: +141.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $611.8K
Calls: $485.1K (79%)
Puts: $126.7K (21%)
Prior (08/05) $936.2K
Calls: $794.1K (85%)
Puts: $142.1K (15%)
Current vs Prior -34.66%
Calls: -38.91%
Puts: -10.86%
Prior 7-Day Total $2.97M
Calls: $2.41M (81%)
Puts: $560.5K (19%)
Prior 7-Day Average $424.7K
Calls: $344.6K (81%)
Puts: $80.1K (19%)
Current vs Prior 7-Day Avg +44.05%
Calls: +40.76%
Puts: +58.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.73
Prior (08/05) 0.34
Current vs Prior +114.86%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +75.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/06) 12,955
Calls: 11,474 (89%)
Puts: 1,481 (11%)
Prior (08/05) 15,841
Calls: 13,528 (85%)
Puts: 2,313 (15%)
Current vs Prior -18.22%
Prior 7-Day Total 73,113
Calls: 67,424 (92%)
Puts: 5,689 (8%)
Prior 7-Day Average 10,444
Calls: 9,632 (92%)
Puts: 812 (8%)
Current vs Prior 7-Day Avg +24.03%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.24% | 14.99%
Prior 10.01% | 14.75%
Current vs Prior -7.65% | +1.63%
Prior 7-Day Avg 14.52% | 18.12%
Current vs 7-Day Avg -36.36% | -17.26%
Prior 7-Day Eod 10.01% | 14.75%
Current vs 7-Day Eod -7.65% | +1.63%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.98% | 14.04%
Calls: 24.56% | 9.52%
Puts: 29.41% | 18.56%
Prior 26.98% | 14.04%
Calls: 24.56% | 9.52%
Puts: 29.41% | 18.56%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.11% | 21.55%
Calls: 30.62% | 23.41%
Puts: 27.59% | 19.69%
Current vs 7-Day Avg -7.31% | -34.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($485.1K) vs puts ($126.7K). P/C ratio rising 115% - increased hedging/bearish positioning. Call-heavy open interest (11,474 calls vs 1,481 puts) suggests bullish positioning. Declining open interest (down 18%) indicates positions being closed.

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 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 -- 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. 9 found (avg delta 0.78, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.80Aug 2111.2013.50$12.3518.6%500.96--
$44.80Aug 217.409.60$8.5025.9%1020.93423
$48.80Aug 214.205.70$4.9530.3%30.83--
$49.80Aug 213.605.20$4.4036.4%40.75--
$50.00Sep 185.306.20$5.7515.7%30.672
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 216.208.10$7.1526.6%30.89164
$65.00Sep 1811.5012.80$12.1510.7%90.8418
$54.80Aug 212.603.60$3.1032.3%140.58414
$55.00Sep 184.205.50$4.8526.8%50.54--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 921, top 232)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.80Aug 217.409.60$8.5025.9%1020.93423
$59.80Aug 210.250.60$0.4381.4%740.151.3K
$54.80Aug 211.502.10$1.8033.3%640.432.2K
$40.80Aug 2111.2013.50$12.3518.6%500.96--
$60.00Sep 181.251.80$1.5335.9%380.2899
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.751.00$0.8828.4%2320.1622
$50.00Sep 182.052.35$2.2013.6%1910.3318
$40.00Sep 180.150.55$0.35114.3%350.0736
$49.80Aug 210.851.25$1.0538.1%160.26385
$54.80Aug 212.603.60$3.1032.3%140.58414

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. 14 found (best R:R 19.00, avg 4.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.80$64.80Aug 21$0.25$4.75$0.2519.00$60.05
$60.00$65.00Sep 18$0.80$4.20$0.805.25$60.80
$54.80$59.80Aug 21$1.37$3.63$1.372.65$56.17
$55.00$60.00Sep 18$1.57$3.43$1.572.18$56.57
$49.80$54.80Aug 21$2.60$2.40$2.600.92$52.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.80$43.80Aug 21$0.20$1.80$0.209.00$45.60
$47.80$45.80Aug 21$0.20$1.80$0.209.00$47.60
$45.00$40.00Sep 18$0.53$4.47$0.538.43$44.47
$50.00$45.00Sep 18$1.32$3.68$1.322.79$48.68
$54.80$49.80Aug 21$2.05$2.95$2.051.44$52.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 25.67, avg 2.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.80$44.80Aug 21$3.85$3.85$0.1525.67$44.65
$44.80$48.80Aug 21$3.55$3.55$0.457.89$48.35
$48.80$49.80Aug 21$0.55$0.55$0.451.22$49.35
$50.00$55.00Sep 18$2.65$2.65$2.351.13$52.65
$49.80$54.80Aug 21$2.60$2.60$2.401.08$52.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$59.80$54.80Aug 21$4.05$4.05$0.954.26$55.75
$65.00$55.00Sep 18$7.30$7.30$2.702.70$57.70
$55.00$50.00Sep 18$2.65$2.65$2.351.13$52.35
$49.80$48.80Aug 21$0.52$0.52$0.481.08$49.28
$54.80$49.80Aug 21$2.05$2.05$2.950.69$52.75

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. 8 found (cheapest 9.24% of stock, avg 15.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.80Aug 21$1.80$3.10$4.90$49.90$59.709.24%
$49.80Aug 21$4.40$1.05$5.45$44.35$55.2510.28%
$48.80Aug 21$4.95$0.53$5.48$43.32$54.2810.34%
$59.80Aug 21$0.43$7.15$7.58$52.22$67.3814.30%
$50.00Sep 18$5.75$2.20$7.95$42.05$57.9514.99%
$55.00Sep 18$3.10$4.85$7.95$47.05$62.9514.99%
$40.80Aug 21$12.35$0.20$12.55$28.25$53.3523.67%
$65.00Sep 18$0.73$12.15$12.88$52.12$77.8824.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.77% of stock, avg 3.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.80$43.80Aug 21$0.18$0.23$0.41$43.39$65.21
$64.80$45.80Aug 21$0.18$0.43$0.61$45.19$65.41
$59.80$43.80Aug 21$0.43$0.23$0.66$43.14$60.46
$64.80$48.80Aug 21$0.18$0.53$0.71$48.09$65.51
$64.80$47.80Aug 21$0.18$0.63$0.81$46.99$65.61
$59.80$45.80Aug 21$0.43$0.43$0.86$44.94$60.66
$59.80$48.80Aug 21$0.43$0.53$0.96$47.84$60.76
$59.80$47.80Aug 21$0.43$0.63$1.06$46.74$60.86
$65.00$40.00Sep 18$0.73$0.35$1.08$38.92$66.08
$64.80$49.80Aug 21$0.18$1.05$1.23$48.57$66.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.23, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Sep 18$3.45$1.552.23$51.55$63.45
40/4550/55Sep 18$3.18$1.821.75$41.82$53.18
45/5055/60Sep 18$2.89$2.111.37$47.11$57.89
44/4650/55Aug 21$2.80$2.201.27$43.00$52.60
46/4850/55Aug 21$2.80$2.201.27$45.00$52.60
50/5560/65Aug 21$2.30$2.700.85$52.50$62.10
45/5060/65Sep 18$2.12$2.880.74$47.88$62.12
40/4555/60Sep 18$2.10$2.900.72$42.90$57.10
49/5055/60Aug 21$1.89$3.110.61$47.91$56.69
44/4649/50Aug 21$0.75$1.250.60$45.05$49.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.80$44.80$48.80Aug 21$0.30$3.7012.33
$55.00$60.00$65.00Sep 18$0.77$4.235.49
$50.00$55.00$60.00Sep 18$1.08$3.923.63
$54.80$59.80$64.80Aug 21$1.12$3.883.46
$49.80$54.80$59.80Aug 21$1.23$3.773.07
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$40.00$45.00$50.00Sep 18$0.79$4.215.33
$45.00$50.00$55.00Sep 18$1.33$3.672.76
$49.80$54.80$59.80Aug 21$2.00$3.001.50
$47.80$48.80$49.80Aug 21$0.62$0.380.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.45, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$0.45$4.55
$44.80$48.801:2Aug 21-$1.40$2.60
$55.00$60.001:2Sep 18$0.04$4.96
$59.80$64.801:2Aug 21$0.07$4.93
$60.00$65.001:2Sep 18$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.80$43.801:2Aug 21-$0.03$1.97
$42.80$40.801:2Aug 21-$0.20$1.80
$47.80$45.801:2Aug 21-$0.23$1.77
$40.80$39.801:2Aug 21-$0.16$0.84
$43.80$42.801:2Aug 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. 5 found (best yield 5.09%, avg 2.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Sep 18$2.700.463.7%5.09%8.83%2056
$54.80Aug 21$1.500.433.4%2.83%6.19%642.2K
$60.00Sep 18$1.250.2813.2%2.36%15.52%3899
$65.00Sep 18$0.600.1522.6%1.13%23.73%2107
$59.80Aug 21$0.250.1512.8%0.47%13.26%741.3K

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. 156 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 $50.00 11-20 call last traded $12.70 on 07/29 (now $7.90/$9.00) — try a limit near $8.45. Also watch the $55.00 11-20 call last traded $7.42 on 07/31 (now $5.50/$6.50) — try a limit near $6.00; the $65.00 11-20 call last traded $6.50 on 07/29 (now $2.60/$3.20) — try a limit near $2.90. Most tradeable put: the $50.00 09-18 put last traded $2.70 on 07/30 (now $2.05/$2.35) — try a limit near $2.20.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.53Jan 15$6.80$8.60$7.70$10.39 07/29$7.70–$11.60$7.70--
$54.80Aug 21$1.50$2.10$1.80$5.60 07/30$1.80–$6.95$1.802.2K
$54.80Jan 15$6.80$8.50$7.65$10.40 07/30$7.35–$11.50$7.6547
$54.80Jan 21$13.90$17.00$15.45$14.00 06/09$14.70–$18.95$14.00--
$55.00Sep 18$2.70$3.50$3.10$4.88 07/31$3.10–$7.80$3.1056
$55.00Nov 20$5.50$6.50$6.00$7.42 07/31$6.00–$9.80$6.002.0K
$55.00Feb 19$7.40$9.30$8.35$8.25 07/23$8.30–$12.25$8.25--
$50.00Nov 20$7.90$9.00$8.45$12.70 07/29$8.15–$13.05$8.45158
$50.00Feb 19$9.50$11.60$10.55$10.60 07/23$10.50–$14.85$10.55--
$50.00Sep 18$5.30$6.20$5.75--$5.75–$5.75—$5.302
$49.80Aug 21$3.60$5.20$4.40$6.90 07/31$4.40–$10.30$4.40--
$49.80Jan 15$8.80$10.80$9.80$10.50 06/17$9.50–$14.20$9.80--
$49.80Jan 21$15.90$19.00$17.45$16.10 06/12$16.80–$21.50$16.10--
$49.53Jan 15$8.90$11.00$9.95$12.00 07/17$9.65–$14.40$9.95--
$49.00Nov 20$7.80$10.20$9.00$10.50 07/14$8.70–$13.65$9.00--
$48.80Aug 21$4.20$5.70$4.95$8.90 07/20$4.95–$11.00$4.95--
$47.80Aug 21$5.00$7.00$6.00$6.10 07/28$6.00–$12.05$6.00--
$47.00Nov 20$9.10$11.40$10.25$11.30 07/14$10.25–$15.00$10.25--
$46.80Jan 21$17.20$20.20$18.70$17.24 07/23$17.80–$23.20$17.24--
$59.80Aug 21$0.25$0.60$0.43$2.50 07/31$0.43–$4.05$0.431.3K
$59.80Jan 15$5.00$6.60$5.80$8.80 07/29$5.80–$8.80$5.80161
$59.80Jan 21$12.20$15.00$13.60$15.00 07/31$13.00–$17.20$13.60--
$60.00Sep 18$1.25$1.80$1.53$3.32 07/31$1.53–$5.10$1.5399
$60.00Nov 20$3.70$4.80$4.25$6.60 07/30$4.25–$7.80$4.253.8K
$60.00Feb 19$5.60$7.40$6.50$6.67 07/23$6.50–$10.00$6.50--
$45.80Aug 21$6.70$8.80$7.75$9.30 07/28$7.75–$13.80$7.75--
$45.00Sep 18$8.30$10.10$9.20$14.00 07/30$9.20–$14.70$9.20--
$45.00Nov 20$10.40$12.20$11.30$13.28 07/17$11.00–$16.45$11.30--
$44.80Aug 21$7.40$9.60$8.50$13.05 06/03$8.50–$14.75$8.50423
$44.80Jan 15$12.00$13.50$12.75$14.20 07/14$12.45–$17.60$12.75--
$44.80Jan 21$18.20$21.30$19.75$22.00 07/29$18.75–$24.15$19.75--
$44.00Nov 20$10.90$13.40$12.15$14.20 07/22$12.00–$17.60$12.15--
$42.00Nov 20$12.40$14.90$13.65$15.46 07/31$13.35–$18.65$13.65--
$41.80Jan 21$19.70$22.50$21.10$20.30 06/15$20.25–$25.95$20.30--
$64.80Aug 21$0.00$0.35$0.18$1.05 07/31$0.18–$2.15$0.18847
$64.80Jan 15$3.70$4.80$4.25$6.30 07/29$4.25–$6.95$4.25121
$65.00Sep 18$0.60$0.85$0.73$2.60 07/30$0.73–$3.15$0.73107
$65.00Nov 20$2.60$3.20$2.90$6.50 07/29$2.90–$5.50$2.9074
$41.00Nov 20$13.10$15.50$14.30$14.75 07/22$13.95–$19.55$14.30--
$40.80Aug 21$11.20$13.50$12.35$16.80 07/21$12.05–$18.60$12.35--
$40.00Nov 20$13.90$16.20$15.05$20.28 07/29$14.75–$20.30$15.05--
$40.00Feb 19$15.40$17.70$16.55$19.88 07/01$15.90–$21.35$16.55--
$39.80Aug 21$12.30$14.60$13.45$15.44 07/31$12.85–$19.45$13.45--
$39.80Jan 21$20.70$23.50$22.10$23.54 06/08$21.25–$26.75$22.10--
$39.53Jan 15$15.20$17.90$16.55$18.27 06/08$15.85–$21.25$16.55--
$38.80Aug 21$13.30$15.60$14.45$14.75 07/22$13.90–$20.45$14.45--
$36.80Jan 21$22.40$25.50$23.95$26.91 07/07$22.70–$28.40$23.95--
$36.53Jan 15$17.00$20.30$18.65$18.12 06/11$17.75–$23.80$18.12--
$69.80Aug 21$0.00$0.50$0.25$0.65 07/31$0.25–$1.43$0.25--
$69.80Jan 15$2.65$4.00$3.33$3.50 06/18$3.30–$5.45$3.33--
$69.80Jan 21$9.50$12.30$10.90$10.05 07/24$10.05–$13.80$10.05--
$70.00Sep 18$0.10$0.40$0.25$1.53 07/29$0.25–$2.13$0.25--
$70.00Nov 20$1.70$2.50$2.10$4.30 07/29$2.10–$4.30$2.10--
$35.80Aug 21$16.30$18.60$17.45$18.25 07/28$16.85–$23.40$17.45--
$34.53Jan 15$19.30$21.60$20.45$22.06 07/17$19.60–$25.45$20.45--
$33.80Aug 21$18.30$20.60$19.45$23.12 07/20$18.95–$25.25$19.45--
$32.80Jan 21$24.50$27.50$26.00$25.80 06/17$24.55–$30.85$25.80--
$31.80Aug 21$20.30$23.20$21.75$24.46 06/03$20.85–$27.25$21.75--
$75.00Aug 21$0.00$0.25$0.13$0.63 07/29$0.13–$0.65$0.1356
$75.00Sep 18$0.00$0.75$0.38$0.95 07/21$0.38–$1.60$0.38--
$75.00Nov 20$1.15$2.25$1.70$1.67 07/27$1.63–$3.00$1.67--
$75.00Jan 15$1.75$3.10$2.42$2.50 07/28$2.40–$4.30$2.42--
$75.00Feb 19$2.30$3.80$3.05$3.40 07/27$3.05–$5.25$3.05--
$75.00Jan 21$7.60$10.60$9.10$9.70 07/28$8.55–$12.15$9.10--
$30.00Nov 20$22.50$25.50$24.00$23.92 07/14$23.15–$28.95$23.92--
$29.80Jan 21$26.00$30.10$28.05$29.20 07/10$26.45–$33.00$28.05--
$29.80Aug 21$22.30$24.60$23.45--$23.45–$23.45—$22.3040
$29.53Jan 15$23.60$26.30$24.95$23.00 06/15$23.40–$30.35$23.60--
$27.53Jan 15$25.40$28.10$26.75$26.50 06/24$25.55–$31.75$26.50--
$80.00Aug 21$0.00$0.75$0.38$0.30 07/30$0.18–$0.53$0.30--
$80.00Sep 18$0.00$0.40$0.20$0.75 07/27$0.20–$1.40$0.20--
$80.00Nov 20$0.75$1.20$0.98$1.50 07/31$0.98–$2.28$0.98--
$80.00Jan 15$1.35$2.40$1.88$3.00 06/09$1.88–$3.28$1.88--
$80.00Feb 19$1.50$3.30$2.40$2.94 07/31$2.40–$4.15$2.40--
$80.00Jan 21$6.70$10.00$8.35$10.07 07/07$7.80–$10.75$8.35--
$24.53Jan 15$28.10$31.20$29.65$31.35 07/09$28.20–$34.50$29.65--
$22.53Jan 15$30.00$32.90$31.45$33.89 07/29$30.10–$36.45$31.45--
$85.00Nov 20$0.40$1.30$0.85$1.14 07/30$0.85–$1.65$0.85--
$85.00Jan 15$0.70$2.15$1.42$1.95 07/20$1.42–$2.53$1.42--
$85.00Jan 21$6.10$9.00$7.55$8.70 07/30$6.80–$9.75$7.5511
$19.80Aug 21$32.20$34.50$33.35$36.12 06/03$32.50–$38.90$33.35--
$19.80Jan 21$33.30$37.50$35.40$33.65 06/16$33.90–$40.25$33.65--
PUTS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$54.53Jan 15$7.60$8.70$8.15$9.71 07/23$6.70–$9.60$8.15--
$54.80Aug 21$2.60$3.60$3.10$4.40 07/31$1.90–$6.25$3.10414
$54.80Jan 15$7.80$9.10$8.45$8.10 07/20$6.90–$9.80$8.10--
$54.80Jan 21$12.70$15.90$14.30$13.99 07/17$12.95–$15.30$13.99--
$55.00Nov 20$6.70$7.70$7.20$9.17 07/23$5.90–$8.95$7.20--
$50.00Sep 18$2.05$2.35$2.20$2.70 07/30$1.58–$4.50$2.2018
$50.00Nov 20$4.20$5.00$4.60$3.90 07/29$3.65–$6.20$4.20--
$49.80Aug 21$0.85$1.25$1.05$2.07 07/31$0.53–$3.43$1.05385
$49.80Jan 15$5.20$7.00$6.10$7.40 06/17$4.65–$7.10$6.10--
$49.80Jan 21$9.90$13.00$11.45$11.72 07/17$10.40–$12.35$11.45--
$49.00Nov 20$3.80$4.60$4.20$4.80 07/08$3.28–$5.70$4.20--
$48.80Aug 21$0.05$1.00$0.53$1.43 07/30$0.48–$3.03$0.53--
$48.00Nov 20$2.95$4.20$3.58$3.70 07/29$3.03–$5.35$3.58--
$47.80Aug 21$0.25$1.00$0.63$1.19 07/30$0.38–$2.60$0.6348
$47.00Nov 20$2.90$3.90$3.40$3.80 07/22$2.78–$4.85$3.40--
$46.80Aug 21$0.15$0.75$0.45$1.35 07/31$0.23–$2.22$0.45--
$46.80Jan 21$8.30$10.90$9.60$11.60 06/15$9.25–$10.75$9.60--
$59.80Aug 21$6.20$8.10$7.15$5.30 07/29$4.55–$9.75$6.20164
$60.00Sep 18$7.20$9.30$8.25$7.00 07/30$5.95–$10.30$7.20--
$60.00Nov 20$9.80$10.90$10.35$10.40 07/08$8.40–$12.20$10.35--
$46.00Nov 20$2.70$3.30$3.00$4.60 06/05$2.40–$4.45$3.00--
$45.80Aug 21$0.15$0.70$0.43$1.06 07/31$0.20–$1.80$0.43245
$45.00Sep 18$0.75$1.00$0.88$1.75 07/28$0.60–$2.25$0.8822
$45.00Nov 20$2.40$3.20$2.80$3.20 07/29$2.15–$3.95$2.8034
$45.00Feb 19$3.50$4.80$4.15$4.20 07/01$3.70–$5.50$4.157
$44.80Aug 21$0.05$0.50$0.28$0.91 07/31$0.28–$1.63$0.28--
$44.53Jan 15$3.10$4.30$3.70$3.97 07/08$2.90–$4.70$3.70--
$44.00Nov 20$2.15$2.75$2.45$3.50 07/23$1.95–$3.75$2.45--
$43.80Aug 21$0.05$0.40$0.23$0.80 07/29$0.23–$1.38$0.23--
$43.00Nov 20$1.85$2.40$2.13$3.20 07/23$1.92–$3.35$2.13--
$42.80Aug 21$0.00$0.40$0.20$0.60 07/30$0.20–$1.13$0.2022
$42.00Nov 20$1.65$2.30$1.98$2.27 07/31$1.83–$2.95$1.9823
$41.80Aug 21$0.00$0.40$0.20$0.75 07/17$0.20–$0.98$0.20--
$41.80Jan 21$5.90$8.90$7.40$7.77 07/13$6.85–$8.20$7.40--
$41.53Jan 15$2.35$3.20$2.78$4.30 06/18$2.20–$3.65$2.78--
$64.80Aug 21$10.60$12.90$11.75$13.10 07/24$8.45–$13.75$11.75--
$64.80Jan 15$14.10$16.20$15.15$14.60 07/20$12.50–$16.50$14.60--
$65.00Nov 20$13.10$14.70$13.90$13.70 07/08$11.40–$16.00$13.70--
$65.00Sep 18$11.50$12.80$12.15--$12.15–$12.15—$11.5018
$40.80Aug 21$0.00$0.40$0.20$0.50 07/27$0.20–$0.88$0.20--
$40.00Sep 18$0.15$0.55$0.35$0.80 07/31$0.30–$1.55$0.3536
$40.00Nov 20$1.20$1.75$1.48$1.67 07/29$1.30–$2.42$1.48--
$39.80Aug 21$0.00$0.35$0.18$0.50 07/29$0.18–$0.77$0.18--
$39.80Jan 15$1.85$3.20$2.53$2.38 07/31$1.93–$3.03$2.38--
$38.80Aug 21$0.00$0.75$0.38$0.53 07/16$0.38–$0.70$0.38--
$37.80Aug 21$0.00$0.75$0.38$0.40 07/09$0.33–$0.68$0.38--
$36.80Jan 21$4.40$7.00$5.70$5.30 07/16$4.65–$5.95$5.3037
$70.00Nov 20$16.90$19.40$18.15$19.00 06/05$15.45–$19.80$18.15--
$70.00Sep 18$16.10$17.50$16.80--$16.80–$16.80—$16.101
$35.00Sep 18$0.00$0.40$0.20$0.48 07/24$0.20–$1.33$0.207
$35.00Nov 20$0.45$0.90$0.68$1.50 06/26$0.68–$1.45$0.68--
$34.80Aug 21$0.00$0.15$0.08$0.19 07/29$0.08–$0.58$0.08--
$34.80Jan 21$3.30$6.30$4.80$4.25 07/31$4.40–$5.75$4.25--
$33.80Aug 21$0.00$0.05$0.03$0.10 07/29$0.03–$0.55$0.03--
$32.80Aug 21$0.00$0.95$0.48$0.10 07/29$0.23–$0.53$0.10--
$31.80Aug 21$0.00$0.90$0.45$0.10 07/29$0.15–$0.50$0.10--
$31.53Jan 15$0.50$1.50$1.00$1.15 07/31$0.75–$1.38$1.00--
$30.80Aug 21$0.00$0.05$0.03$0.40 06/10$0.03–$0.57$0.03--
$30.00Nov 20$0.10$0.60$0.35$0.50 07/01$0.35–$0.98$0.35--
$29.80Aug 21$0.00$0.05$0.03$0.22 06/22$0.03–$0.50$0.03--
$29.80Jan 21$1.80$4.70$3.25$3.38 07/17$2.60–$3.28$3.25--
$29.53Jan 15$0.40$1.40$0.90$1.03 06/22$0.73–$1.08$0.90--
$27.80Jan 21$1.25$4.10$2.68$3.38 06/10$2.45–$2.70$2.68--
$27.53Jan 15$0.05$1.05$0.55$0.65 07/24$0.48–$0.90$0.55--
$80.00Sep 18$25.00$28.10$26.55$28.26 07/23$22.05–$28.05$26.55--
$80.00Jan 15$26.60$28.80$27.70$29.00 06/25$23.80–$29.20$27.70--
$80.00Jan 21$30.00$33.30$31.65$31.86 06/03$29.00–$32.80$31.65--
$25.00Nov 20$0.05$0.75$0.40$0.42 07/07$0.38–$0.65$0.40--
$24.80Aug 21$0.00$0.05$0.03$0.10 07/13$0.03–$0.45$0.03--
$24.80Jan 21$0.65$3.70$2.18$2.41 07/17$1.78–$2.25$2.18--
$24.53Jan 15$0.25$0.90$0.57$0.50 07/29$0.50–$0.95$0.50--
$22.53Jan 15$0.30$0.90$0.60$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 836
Total Puts 610
Put/Call Ratio 0.73
Net Difference 226

Prior's Put/Call Breakdown

Total Calls 1,596
Total Puts 542
Put/Call Ratio 0.34
Net Difference 1,054

Prior 7-Day Put/Call Summary

Total Calls 4,342
Total Puts 1,770
Average Put/Call Ratio 0.42
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