Tour v490
YOU
CLEAR SECURE INC A
$55.57 +0.76%
(8/3 19:06) ◀
|
Tuesday, August 4, 2026 (2:05pm)
January 2026
|
▶ (8/4 18:13)
◀ 8/4 14:09 ▶

Option Volume

Detail
ℹ
Current (08/04 2:05pm) 951
Calls: 201 (21%)
Puts: 750 (79%)
Prior (02/24) 1,192
Calls: 913 (77%)
Puts: 279 (23%)
Current vs Prior -20.22%
Calls: -77.98% (Calls)
Puts: +168.82% (Puts)
Prior 7-Day Total 12,746
Calls: 11,525 (90%)
Puts: 1,221 (10%)
Prior 7-Day Average 3,186
Calls: 1,646 (90%)
Puts: 174 (10%)
Current vs Prior 7-Day Avg -70.16%
Calls: -87.79%
Puts: +329.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 2:05pm) $458.7K
Calls: $123.2K (27%)
Puts: $335.5K (73%)
Prior (02/24) $240.4K
Calls: $204.6K (85%)
Puts: $35.8K (15%)
Current vs Prior +90.82%
Calls: -39.76%
Puts: +836.63%
Prior 7-Day Total $15.48M
Calls: $15.28M (99%)
Puts: $203.6K (1%)
Prior 7-Day Average $3.87M
Calls: $2.18M (99%)
Puts: $29.1K (1%)
Current vs Prior 7-Day Avg -88.15%
Calls: -94.35%
Puts: +1053.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 2:05pm) 3.73
Prior (02/24) 0.31
Current vs Prior +1121.05%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +1247.28%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 2:05pm) 21,746
Calls: 17,654 (81%)
Puts: 4,092 (19%)
Prior (02/24) 6,781
Calls: 3,609 (53%)
Puts: 3,172 (47%)
Current vs Prior +220.69%
Prior 7-Day Total 154,554
Calls: 84,241 (55%)
Puts: 70,313 (45%)
Prior 7-Day Average 38,638
Calls: 21,060 (55%)
Puts: 17,578 (45%)
Current vs Prior 7-Day Avg -43.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.76% | 18.18%
Prior 13.33% | 18.81%
Current vs Prior +10.73% | -3.37%
Prior 7-Day Avg 14.99% | 18.17%
Current vs 7-Day Avg -1.56% | +0.01%
Prior 7-Day Eod 13.33% | 18.81%
Current vs 7-Day Eod +10.73% | -3.37%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.07% | 13.79%
Calls: 13.33% | 15.09%
Puts: 10.81% | 12.50%
Prior 17.46% | 15.23%
Calls: 10.53% | 15.09%
Puts: 24.39% | 15.38%
Current vs Prior -30.87% | -9.46%
Prior 7-Day Avg 39.34% | 39.93%
Calls: 41.01% | 51.44%
Puts: 37.67% | 28.42%
Current vs 7-Day Avg -69.32% | -65.46%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($335.5K). Elevated premium activity with dollar volume up 91% vs prior. Extreme bearish P/C ratio of 3.73 - heavy put buying. P/C ratio rising 1121% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BEARISHBEARISHBEARISH

📈 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 7.5%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 216.406.90$6.657.5%--0.62157

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 0.74, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.80Aug 2110.3012.20$11.2516.9%--0.87423
$45.80Aug 219.5011.30$10.4017.3%--0.8531
$46.80Aug 218.8010.60$9.7018.6%--0.8326
$47.80Aug 218.109.70$8.9018.0%--0.8118
$48.80Aug 217.408.90$8.1518.4%--0.7814
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$64.80Aug 219.9011.80$10.8517.5%--0.7721
$59.80Aug 216.406.90$6.657.5%--0.62157

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 861, top 500)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.80Aug 212.352.70$2.5313.8%820.381.3K
$64.80Aug 211.101.35$1.2320.3%210.23724
$49.80Aug 217.008.00$7.5013.3%180.752.1K
$54.80Aug 214.204.80$4.5013.3%140.562.2K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.505.10$4.8012.5%5000.441
$54.80Aug 213.503.90$3.7010.8%2240.43162
$44.80Aug 210.551.00$0.7857.7%10.1229
$50.00Sep 182.452.85$2.6515.1%10.2911

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 7.33, avg 2.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$59.80$64.80Aug 21$1.30$3.70$1.302.85$61.10
$60.00$65.00Sep 18$1.43$3.57$1.432.50$61.43
$54.80$59.80Aug 21$1.97$3.03$1.971.54$56.77
$55.00$60.00Sep 18$2.12$2.88$2.121.36$57.12
$49.80$54.80Aug 21$3.00$2.00$3.000.67$52.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$45.80$44.80Aug 21$0.12$0.88$0.127.33$45.68
$46.80$45.80Aug 21$0.15$0.85$0.155.67$46.65
$47.80$46.80Aug 21$0.18$0.82$0.184.56$47.62
$48.80$47.80Aug 21$0.25$0.75$0.253.00$48.55
$49.80$48.80Aug 21$0.25$0.75$0.253.00$49.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 5.67, avg 1.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.80$45.80Aug 21$0.85$0.85$0.155.67$45.65
$46.80$47.80Aug 21$0.80$0.80$0.204.00$47.60
$47.80$48.80Aug 21$0.75$0.75$0.253.00$48.55
$45.80$46.80Aug 21$0.70$0.70$0.302.33$46.50
$48.80$49.80Aug 21$0.65$0.65$0.351.86$49.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$64.80$59.80Aug 21$4.20$4.20$0.805.25$60.60
$59.80$54.80Aug 21$2.95$2.95$2.051.44$56.85
$55.00$50.00Sep 18$2.15$2.15$2.850.75$52.85
$54.80$49.80Aug 21$1.97$1.97$3.030.65$52.83
$48.80$47.80Aug 21$0.25$0.25$0.750.33$48.55

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 14.76% of stock, avg 18.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.80Aug 21$4.50$3.70$8.20$46.60$63.0014.76%
$59.80Aug 21$2.53$6.65$9.18$50.62$68.9816.52%
$49.80Aug 21$7.50$1.73$9.23$40.57$59.0316.61%
$48.80Aug 21$8.15$1.48$9.63$39.17$58.4317.33%
$55.00Sep 18$5.30$4.80$10.10$44.90$65.1018.18%
$47.80Aug 21$8.90$1.23$10.13$37.67$57.9318.23%
$46.80Aug 21$9.70$1.05$10.75$36.05$57.5519.34%
$45.80Aug 21$10.40$0.90$11.30$34.50$57.1020.33%
$44.80Aug 21$11.25$0.78$12.03$32.77$56.8321.65%
$64.80Aug 21$1.23$10.85$12.08$52.72$76.8821.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 4.10% of stock, avg 7.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$64.80$46.80Aug 21$1.23$1.05$2.28$44.52$67.08
$64.80$47.80Aug 21$1.23$1.23$2.46$45.34$67.26
$64.80$48.80Aug 21$1.23$1.48$2.71$46.09$67.51
$64.80$49.80Aug 21$1.23$1.73$2.96$46.84$67.76
$59.80$46.80Aug 21$2.53$1.05$3.58$43.22$63.38
$59.80$47.80Aug 21$2.53$1.23$3.76$44.04$63.56
$59.80$48.80Aug 21$2.53$1.48$4.01$44.79$63.81
$59.80$49.80Aug 21$2.53$1.73$4.26$45.54$64.06
$65.00$50.00Sep 18$1.75$2.65$4.40$45.60$69.40
$64.80$54.80Aug 21$1.23$3.70$4.93$49.87$69.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 6.69, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4648/49Aug 21$0.87$0.136.69$44.93$48.67
47/4849/50Aug 21$0.83$0.174.88$46.97$49.63
46/4749/50Aug 21$0.80$0.204.00$46.00$49.60
45/4649/50Aug 21$0.77$0.233.35$45.03$49.57
50/5560/65Sep 18$3.58$1.422.52$51.42$63.58
50/5560/65Aug 21$3.27$1.731.89$51.53$63.07
48/4950/55Aug 21$3.25$1.751.86$45.55$53.05
47/4850/55Aug 21$3.18$1.821.75$44.62$52.98
46/4750/55Aug 21$3.15$1.851.70$43.65$52.95
45/4650/55Aug 21$3.12$1.881.66$42.68$52.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$46.80$47.80$48.80Aug 21$0.05$0.9519.00
$47.80$48.80$49.80Aug 21$0.10$0.909.00
$54.80$59.80$64.80Aug 21$0.67$4.336.46
$55.00$60.00$65.00Sep 18$0.69$4.316.25
$44.80$45.80$46.80Aug 21$0.15$0.855.67
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$46.80$47.80$48.80Aug 21$0.07$0.9313.29
$49.80$54.80$59.80Aug 21$0.98$4.024.10
$54.80$59.80$64.80Aug 21$1.25$3.753.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.32, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 18-$0.32$4.68
$54.80$59.801:2Aug 21-$0.56$4.44
$55.00$60.001:2Sep 18-$1.06$3.94
$49.80$54.801:2Aug 21-$1.50$3.50
$59.80$64.801:2Aug 21$0.07$4.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$0.50$4.50
$59.80$54.801:2Aug 21-$0.75$4.25
$64.80$59.801:2Aug 21-$2.45$2.55
$45.80$44.801:2Aug 21-$0.66$0.34
$46.80$45.801:2Aug 21-$0.75$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.95%, avg 3.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$2.750.408.0%4.95%12.92%--92
$59.80Aug 21$2.350.387.6%4.23%11.84%821.3K
$65.00Sep 18$1.300.2617.0%2.34%19.31%--71
$64.80Aug 21$1.100.2316.6%1.98%18.59%21724

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. 152 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 08-21 call last traded $2.50 on 07/31 (now $2.30/$2.55) — try a limit near $2.42. Also watch the $54.80 08-21 call last traded $5.60 on 07/30 (now $4.20/$4.70) — try a limit near $4.45; the $60.00 09-18 call last traded $3.32 on 07/31 (now $2.95/$3.50) — try a limit near $3.23. Most tradeable put: the $49.80 08-21 put last traded $2.07 on 07/31 (now $1.70/$2.00) — try a limit near $1.85.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Sep 18$4.80$5.80$5.30$4.88 07/31$4.05–$7.80$4.88--
$55.00Nov 20$7.10$8.20$7.65$7.42 07/31$6.40–$9.80$7.42--
$55.00Feb 19$8.90$11.30$10.10$8.25 07/23$8.30–$12.25$8.90--
$54.80Aug 21$4.20$4.70$4.45$5.60 07/30$3.10–$6.95$4.452.1K
$54.80Jan 15$8.40$9.60$9.00$10.40 07/30$7.35–$11.50$9.00--
$54.80Jan 21$15.10$18.60$16.85$14.00 06/09$14.70–$18.95$15.10--
$54.53Jan 15$8.60$9.70$9.15$10.39 07/29$7.70–$11.60$9.15--
$59.80Aug 21$2.30$2.55$2.42$2.50 07/31$1.65–$4.05$2.421.3K
$59.80Jan 15$6.40$7.50$6.95$8.80 07/29$5.90–$8.80$6.95--
$59.80Jan 21$13.40$17.00$15.20$15.00 07/31$13.00–$17.20$15.00--
$60.00Sep 18$2.95$3.50$3.23$3.32 07/31$2.40–$5.10$3.2370
$60.00Nov 20$5.10$6.10$5.60$6.60 07/30$4.70–$7.80$5.603.5K
$60.00Feb 19$6.90$8.90$7.90$6.67 07/23$6.55–$10.00$6.90--
$50.00Nov 20$9.70$11.70$10.70$12.70 07/29$8.15–$13.05$10.70159
$50.00Feb 19$11.60$13.60$12.60$10.60 07/23$10.50–$14.85$11.60--
$49.80Aug 21$6.80$8.10$7.45$6.90 07/31$5.35–$10.30$6.90--
$49.80Jan 15$10.70$13.10$11.90$10.50 06/17$9.50–$14.20$10.70--
$49.80Jan 21$17.00$20.80$18.90$16.10 06/12$16.80–$21.50$17.00--
$49.53Jan 15$10.90$13.20$12.05$12.00 07/17$9.65–$14.40$12.00--
$49.00Nov 20$10.10$12.30$11.20$10.50 07/14$8.70–$13.65$10.50--
$48.80Aug 21$7.50$9.10$8.30$8.90 07/20$6.10–$11.00$8.30--
$47.80Aug 21$8.10$9.80$8.95$6.10 07/28$6.80–$12.05$8.10--
$47.00Nov 20$11.10$13.30$12.20$11.30 07/14$10.25–$15.00$11.30--
$46.80Jan 21$18.70$22.20$20.45$17.24 07/23$17.80–$23.20$18.70--
$45.80Aug 21$9.80$11.70$10.75$9.30 07/28$8.10–$13.80$9.80--
$64.80Aug 21$1.05$1.35$1.20$1.05 07/31$0.85–$2.30$1.05648
$64.80Jan 15$4.50$5.80$5.15$6.30 07/29$4.35–$6.95$5.15--
$65.00Sep 18$1.60$2.30$1.95$2.60 07/30$1.40–$3.15$1.95--
$65.00Nov 20$3.60$4.50$4.05$6.50 07/29$3.30–$5.50$4.05--
$45.00Sep 18$10.70$13.10$11.90$14.00 07/30$9.40–$14.70$11.90--
$45.00Nov 20$12.70$14.90$13.80$13.28 07/17$11.00–$16.45$13.28--
$44.80Aug 21$10.60$12.60$11.60$13.05 06/03$8.75–$14.75$11.60--
$44.80Jan 15$13.50$16.20$14.85$14.20 07/14$12.45–$17.60$14.20--
$44.80Jan 21$19.50$23.40$21.45$22.00 07/29$18.75–$24.15$21.45--
$44.00Nov 20$13.40$15.70$14.55$14.20 07/22$12.00–$17.60$14.20--
$42.00Nov 20$14.90$17.20$16.05$15.46 07/31$13.35–$18.65$15.46--
$41.80Jan 21$21.00$24.70$22.85$20.30 06/15$20.25–$25.95$21.00--
$41.00Nov 20$15.60$17.90$16.75$14.75 07/22$13.95–$19.55$15.60--
$40.80Aug 21$14.10$16.30$15.20$16.80 07/21$12.05–$18.60$15.20--
$69.80Aug 21$0.15$0.90$0.53$0.65 07/31$0.45–$1.43$0.53--
$69.80Jan 15$3.20$4.50$3.85$3.50 06/18$3.30–$5.45$3.50--
$69.80Jan 21$9.60$13.50$11.55$10.05 07/24$10.05–$13.80$10.05--
$70.00Sep 18$0.80$1.40$1.10$1.53 07/29$0.80–$2.13$1.10--
$70.00Nov 20$2.65$3.40$3.03$4.30 07/29$2.28–$4.30$3.03--
$40.00Nov 20$16.50$18.80$17.65$20.28 07/29$14.75–$20.30$17.65--
$40.00Feb 19$17.70$20.00$18.85$19.88 07/01$15.90–$21.35$18.85--
$39.80Aug 21$15.10$17.30$16.20$15.44 07/31$12.85–$19.45$15.44--
$39.80Jan 21$22.10$25.80$23.95$23.54 06/08$21.25–$26.75$23.54--
$39.53Jan 15$17.50$19.90$18.70$18.27 06/08$15.85–$21.25$18.27--
$38.80Aug 21$15.90$18.20$17.05$14.75 07/22$13.90–$20.45$15.90--
$36.80Jan 21$23.50$27.50$25.50$26.91 07/07$22.70–$28.40$25.50--
$36.53Jan 15$19.90$22.30$21.10$18.12 06/11$17.75–$23.80$19.90--
$35.80Aug 21$18.90$21.30$20.10$18.25 07/28$16.85–$23.40$18.90--
$75.00Aug 21$0.20$0.75$0.48$0.63 07/29$0.28–$0.77$0.48--
$75.00Sep 18$0.25$1.00$0.63$0.95 07/21$0.48–$1.60$0.63--
$75.00Nov 20$1.60$2.55$2.08$1.67 07/27$1.63–$3.00$1.67--
$75.00Jan 15$2.50$3.50$3.00$2.50 07/28$2.40–$4.30$2.50--
$75.00Feb 19$3.10$4.50$3.80$3.40 07/27$3.10–$5.25$3.40--
$75.00Jan 21$8.80$12.30$10.55$9.70 07/28$8.55–$12.15$9.70--
$34.53Jan 15$21.30$24.00$22.65$22.06 07/17$19.60–$25.45$22.06--
$33.80Aug 21$20.60$23.20$21.90$23.12 07/20$18.95–$25.25$21.90--
$32.80Jan 21$26.00$29.90$27.95$25.80 06/17$24.55–$30.85$26.00--
$31.80Aug 21$22.20$25.20$23.70$24.46 06/03$20.85–$27.25$23.70--
$80.00Aug 21$0.00$0.75$0.38$0.30 07/30$0.18–$0.53$0.30--
$80.00Sep 18$0.05$0.75$0.40$0.75 07/27$0.40–$1.40$0.40--
$80.00Nov 20$1.15$1.95$1.55$1.50 07/31$1.10–$2.28$1.50--
$80.00Jan 15$1.55$2.75$2.15$3.00 06/09$1.88–$3.28$2.15--
$80.00Feb 19$2.30$3.70$3.00$2.94 07/31$2.48–$4.15$2.94--
$80.00Jan 21$7.20$10.80$9.00$10.07 07/07$7.80–$10.75$9.00--
$30.00Nov 20$24.70$27.60$26.15$23.92 07/14$23.15–$28.95$24.70--
$29.80Jan 21$28.00$31.70$29.85$29.20 07/10$26.45–$33.00$29.20--
$29.53Jan 15$25.60$28.30$26.95$23.00 06/15$23.40–$30.35$25.60--
$27.53Jan 15$27.40$30.20$28.80$26.50 06/24$25.55–$31.75$27.40--
$85.00Nov 20$0.75$1.80$1.27$1.14 07/30$0.85–$1.75$1.14--
$85.00Jan 15$1.00$2.20$1.60$1.95 07/20$1.42–$2.53$1.60--
$85.00Jan 21$6.00$10.00$8.00$8.70 07/30$6.80–$9.75$8.007
$24.53Jan 15$30.30$33.00$31.65$31.35 07/09$28.20–$34.50$31.35--
$22.53Jan 15$31.90$34.80$33.35$33.89 07/29$30.10–$36.45$33.35--
$19.80Aug 21$34.40$37.10$35.75$36.12 06/03$32.50–$38.90$35.75--
$19.80Jan 21$35.00$39.50$37.25$33.65 06/16$33.90–$40.25$35.00--
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$6.20$7.20$6.70$9.17 07/23$5.90–$8.95$6.70--
$54.80Aug 21$3.60$4.20$3.90$4.40 07/31$2.85–$6.25$3.90--
$54.80Jan 15$7.00$8.30$7.65$8.10 07/20$6.95–$9.80$7.6530
$54.80Jan 21$11.70$15.30$13.50$13.99 07/17$12.95–$15.30$13.50--
$54.53Jan 15$6.90$8.10$7.50$9.71 07/23$6.85–$9.60$7.50--
$59.80Aug 21$6.50$7.20$6.85$5.30 07/29$5.20–$9.75$6.50--
$60.00Sep 18$7.30$8.10$7.70$7.00 07/30$6.30–$10.30$7.30--
$60.00Nov 20$9.00$10.20$9.60$10.40 07/08$8.40–$12.20$9.60--
$50.00Sep 18$2.30$2.90$2.60$2.70 07/30$2.10–$4.50$2.60--
$50.00Nov 20$4.10$4.90$4.50$3.90 07/29$4.05–$6.20$4.10--
$49.80Aug 21$1.70$2.00$1.85$2.07 07/31$1.45–$3.43$1.85334
$49.80Jan 15$4.70$5.90$5.30$7.40 06/17$4.85–$7.10$5.30--
$49.80Jan 21$9.00$13.30$11.15$11.72 07/17$10.70–$12.35$11.15--
$49.00Nov 20$3.70$4.50$4.10$4.80 07/08$3.55–$5.70$4.10--
$48.80Aug 21$1.35$1.80$1.58$1.43 07/30$1.13–$3.03$1.4360
$48.00Nov 20$3.20$4.10$3.65$3.70 07/29$3.28–$5.35$3.65--
$47.80Aug 21$1.15$1.50$1.33$1.19 07/30$0.95–$2.60$1.1948
$47.00Nov 20$3.10$3.60$3.35$3.80 07/22$2.98–$4.85$3.35--
$46.80Aug 21$0.95$1.25$1.10$1.35 07/31$0.85–$2.22$1.10--
$46.80Jan 21$7.50$11.00$9.25$11.60 06/15$9.25–$10.75$9.25--
$46.00Nov 20$2.75$3.40$3.08$4.60 06/05$2.65–$4.45$3.08--
$45.80Aug 21$0.75$1.15$0.95$1.06 07/31$0.88–$1.80$0.95--
$64.80Aug 21$9.90$11.50$10.70$13.10 07/24$8.45–$13.75$10.70--
$64.80Jan 15$12.80$14.40$13.60$14.60 07/20$12.50–$16.50$13.60--
$65.00Nov 20$12.00$13.60$12.80$13.70 07/08$11.40–$16.00$12.80--
$45.00Sep 18$1.05$1.55$1.30$1.75 07/28$1.10–$2.25$1.30--
$45.00Nov 20$2.30$3.10$2.70$3.20 07/29$2.40–$3.95$2.70--
$45.00Feb 19$3.50$5.10$4.30$4.20 07/01$3.95–$5.50$4.20--
$44.80Aug 21$0.50$1.20$0.85$0.91 07/31$0.78–$1.63$0.85--
$44.53Jan 15$2.90$4.00$3.45$3.97 07/08$3.13–$4.70$3.45--
$44.00Nov 20$2.05$2.85$2.45$3.50 07/23$2.15–$3.75$2.45--
$43.80Aug 21$0.40$1.05$0.73$0.80 07/29$0.58–$1.38$0.73--
$43.00Nov 20$1.95$2.55$2.25$3.20 07/23$2.20–$3.35$2.25--
$42.80Aug 21$0.30$0.95$0.63$0.60 07/30$0.55–$1.13$0.60--
$42.00Nov 20$1.70$2.40$2.05$2.27 07/31$2.00–$2.95$2.05--
$41.80Aug 21$0.15$0.85$0.50$0.75 07/17$0.50–$0.98$0.50--
$41.80Jan 21$5.20$8.80$7.00$7.77 07/13$7.00–$8.20$7.00--
$41.53Jan 15$2.00$3.10$2.55$4.30 06/18$2.53–$3.65$2.55--
$40.80Aug 21$0.20$0.75$0.48$0.50 07/27$0.48–$0.88$0.48--
$70.00Nov 20$15.70$18.00$16.85$19.00 06/05$15.45–$19.80$16.85--
$40.00Sep 18$0.50$0.85$0.68$0.80 07/31$0.57–$1.55$0.68--
$40.00Nov 20$1.10$2.15$1.63$1.67 07/29$1.63–$2.42$1.63--
$39.80Aug 21$0.10$0.75$0.43$0.50 07/29$0.40–$0.77$0.43--
$39.80Jan 15$1.65$2.70$2.17$2.38 07/31$2.15–$3.03$2.17--
$38.80Aug 21$0.05$1.00$0.53$0.53 07/16$0.40–$0.70$0.53--
$37.80Aug 21$0.25$0.75$0.50$0.40 07/09$0.38–$0.68$0.40--
$36.80Jan 21$3.30$6.80$5.05$5.30 07/16$5.00–$5.95$5.05--
$35.00Sep 18$0.05$0.75$0.40$0.48 07/24$0.40–$1.33$0.40--
$35.00Nov 20$0.75$1.25$1.00$1.50 06/26$1.00–$1.45$1.00--
$34.80Aug 21$0.00$0.95$0.48$0.19 07/29$0.30–$0.58$0.19--
$34.80Jan 21$4.00$5.70$4.85$4.25 07/31$4.75–$5.50$4.25--
$33.80Aug 21$0.00$0.75$0.38$0.10 07/29$0.35–$0.55$0.10--
$32.80Aug 21$0.00$0.75$0.38$0.10 07/29$0.15–$0.53$0.10--
$31.80Aug 21$0.00$0.95$0.48$0.10 07/29$0.15–$0.50$0.10--
$31.53Jan 15$0.50$1.25$0.88$1.15 07/31$0.75–$1.38$0.88--
$30.80Aug 21$0.00$0.95$0.48$0.40 06/10$0.23–$0.57$0.40--
$80.00Sep 18$23.40$26.00$24.70$28.26 07/23$22.05–$28.05$24.70--
$80.00Jan 15$24.60$27.10$25.85$29.00 06/25$23.80–$29.20$25.85--
$80.00Jan 21$28.50$32.10$30.30$31.86 06/03$29.00–$32.80$30.30--
$30.00Nov 20$0.10$0.85$0.48$0.50 07/01$0.48–$0.98$0.48--
$29.80Aug 21$0.00$0.95$0.48$0.22 06/22$0.05–$0.50$0.22--
$29.80Jan 21$1.00$4.40$2.70$3.38 07/17$2.60–$3.70$2.70--
$29.53Jan 15$0.40$1.05$0.73$1.03 06/22$0.73–$1.08$0.73--
$27.80Jan 21$1.00$3.90$2.45$3.38 06/10$2.45–$2.80$2.45--
$27.53Jan 15$0.20$0.90$0.55$0.65 07/24$0.48–$0.90$0.55--
$25.00Nov 20$0.05$0.95$0.50$0.42 07/07$0.38–$0.65$0.42--
$24.80Aug 21$0.00$0.10$0.05$0.10 07/13$0.03–$0.45$0.05--
$24.80Jan 21$0.15$3.50$1.83$2.41 07/17$1.78–$2.32$1.83--
$24.53Jan 15$0.30$1.30$0.80$0.50 07/29$0.50–$0.95$0.50--
$22.53Jan 15$0.30$1.25$0.78$0.52 07/23$0.53–$0.80$0.52--
$19.80Aug 21$0.00$0.75$0.38$0.05 07/06$0.28–$0.40$0.05--
$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 201
Total Puts 750
Put/Call Ratio 3.73
Net Difference -549

Prior's Put/Call Breakdown

Total Calls 913
Total Puts 279
Put/Call Ratio 0.31
Net Difference 634

Prior 7-Day Put/Call Summary

Total Calls 11,525
Total Puts 1,221
Average Put/Call Ratio 0.28
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