Tour v492
YOU
CLEAR SECURE INC A
$59.02 +5.90%
(8/4 18:13) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:17)
◀ 8/5 14:09 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,983
Calls: 1,510 (76%)
Puts: 473 (24%)
Prior (08/04) 951
Calls: 201 (21%)
Puts: 750 (79%)
Current vs Prior +108.52%
Calls: +651.24% (Calls)
Puts: -36.93% (Puts)
Prior 7-Day Total 13,697
Calls: 11,726 (86%)
Puts: 1,971 (14%)
Prior 7-Day Average 2,739
Calls: 1,675 (86%)
Puts: 281 (14%)
Current vs Prior 7-Day Avg -27.61%
Calls: -9.86%
Puts: +67.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $1.12M
Calls: $1.03M (92%)
Puts: $93.6K (8%)
Prior (08/04) $458.7K
Calls: $123.2K (27%)
Puts: $335.5K (73%)
Current vs Prior +144.27%
Calls: +733.22%
Puts: -72.09%
Prior 7-Day Total $15.94M
Calls: $15.40M (97%)
Puts: $539.1K (3%)
Prior 7-Day Average $3.19M
Calls: $2.20M (97%)
Puts: $77.0K (3%)
Current vs Prior 7-Day Avg -64.85%
Calls: -53.33%
Puts: +21.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.31
Prior (08/04) 3.73
Current vs Prior -91.61%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -67.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 22,613
Calls: 17,753 (79%)
Puts: 4,860 (21%)
Prior (08/04) 21,746
Calls: 17,654 (81%)
Puts: 4,092 (19%)
Current vs Prior +3.99%
Prior 7-Day Total 176,300
Calls: 101,895 (58%)
Puts: 74,405 (42%)
Prior 7-Day Average 35,260
Calls: 20,379 (58%)
Puts: 14,881 (42%)
Current vs Prior 7-Day Avg -35.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.30% | 15.33%
Prior 7.63% | 15.51%
Current vs Prior +34.93% | -1.12%
Prior 7-Day Avg 14.94% | 18.17%
Current vs 7-Day Avg -31.06% | -15.63%
Prior 7-Day Eod 7.63% | 15.51%
Current vs 7-Day Eod +34.93% | -1.12%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.98% | 14.04%
Calls: 24.56% | 9.52%
Puts: 29.41% | 18.56%
Prior 32.94% | 24.61%
Calls: 35.29% | 27.85%
Puts: 30.58% | 21.36%
Current vs Prior -18.09% | -42.95%
Prior 7-Day Avg 37.74% | 36.10%
Calls: 39.58% | 45.54%
Puts: 35.90% | 26.66%
Current vs 7-Day Avg -28.52% | -61.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($1.03M) vs puts ($93.6K). Massive premium surge with dollar volume up 144% vs prior. Unusually high activity with volume up 109% vs prior - elevated interest. Extreme bullish P/C ratio of 0.31 - heavy call buying (1,510 calls vs 473 puts).

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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.004.40$4.209.5%180.5196
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. 12 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.80Aug 2110.4012.90$11.6521.5%80.9418
$48.80Aug 219.5011.90$10.7022.4%--0.9113
$49.80Aug 219.5010.80$10.1512.8%3340.912.0K
$50.00Sep 189.6011.60$10.6018.9%20.82--
$54.80Aug 214.906.80$5.8532.5%630.752.2K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$69.80Aug 219.9011.80$10.8517.5%--0.8910
$64.80Aug 215.807.60$6.7026.9%100.7421
$65.00Sep 187.408.30$7.8511.5%480.65--
$59.80Aug 212.753.70$3.2329.4%160.51157

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.1K, top 334)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.80Aug 219.5010.80$10.1512.8%3340.912.0K
$59.80Aug 212.503.20$2.8524.6%2210.501.4K
$64.80Aug 211.001.40$1.2033.3%760.27783
$54.80Aug 214.906.80$5.8532.5%630.752.2K
$70.00Sep 181.151.50$1.3326.3%570.2230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.80Aug 211.051.50$1.2735.4%990.26373
$65.00Sep 187.408.30$7.8511.5%480.65--
$49.80Aug 210.300.50$0.4050.0%220.10368
$59.80Aug 212.753.70$3.2329.4%160.51157
$48.80Aug 210.200.70$0.45111.1%140.1072

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. 13 found (best R:R 5.94, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$64.80$69.80Aug 21$0.72$4.28$0.725.94$65.52
$65.00$70.00Sep 18$1.07$3.93$1.073.67$66.07
$59.80$64.80Aug 21$1.65$3.35$1.652.03$61.45
$60.00$65.00Sep 18$1.80$3.20$1.801.78$61.80
$48.80$49.80Aug 21$0.55$0.45$0.550.82$49.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.80$49.80Aug 21$0.87$4.13$0.874.75$53.93
$48.80$47.80Aug 21$0.20$0.80$0.204.00$48.60
$55.00$50.00Sep 18$1.38$3.62$1.382.62$53.62
$59.80$54.80Aug 21$1.96$3.04$1.961.55$57.84
$60.00$55.00Sep 18$2.22$2.78$2.221.25$57.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 6.14, avg 1.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$49.80$54.80Aug 21$4.30$4.30$0.706.14$54.10
$50.00$55.00Sep 18$3.55$3.55$1.452.45$53.55
$54.80$59.80Aug 21$3.00$3.00$2.001.50$57.80
$55.00$60.00Sep 18$2.85$2.85$2.151.33$57.85
$48.80$49.80Aug 21$0.55$0.55$0.451.22$49.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$69.80$64.80Aug 21$4.15$4.15$0.854.88$65.65
$64.80$59.80Aug 21$3.47$3.47$1.532.27$61.33
$65.00$60.00Sep 18$3.00$3.00$2.001.50$62.00
$60.00$55.00Sep 18$2.22$2.22$2.780.80$57.78
$59.80$54.80Aug 21$1.96$1.96$3.040.64$57.84

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. 11 found (cheapest 10.30% of stock, avg 16.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.80Aug 21$2.85$3.23$6.08$53.72$65.8810.30%
$54.80Aug 21$5.85$1.27$7.12$47.68$61.9212.06%
$64.80Aug 21$1.20$6.70$7.90$56.90$72.7013.39%
$60.00Sep 18$4.20$4.85$9.05$50.95$69.0515.33%
$55.00Sep 18$7.05$2.63$9.68$45.32$64.6816.40%
$65.00Sep 18$2.40$7.85$10.25$54.75$75.2517.37%
$49.80Aug 21$10.15$0.40$10.55$39.25$60.3517.88%
$48.80Aug 21$10.70$0.45$11.15$37.65$59.9518.89%
$69.80Aug 21$0.48$10.85$11.33$58.47$81.1319.20%
$50.00Sep 18$10.60$1.25$11.85$38.15$61.8520.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.24% of stock, avg 4.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$69.80$47.80Aug 21$0.48$0.25$0.73$47.07$70.53
$69.80$49.80Aug 21$0.48$0.40$0.88$48.92$70.68
$69.80$48.80Aug 21$0.48$0.45$0.93$47.87$70.73
$64.80$47.80Aug 21$1.20$0.25$1.45$46.35$66.25
$64.80$49.80Aug 21$1.20$0.40$1.60$48.20$66.40
$64.80$48.80Aug 21$1.20$0.45$1.65$47.15$66.45
$69.80$54.80Aug 21$0.48$1.27$1.75$53.05$71.55
$64.80$54.80Aug 21$1.20$1.27$2.47$52.33$67.27
$70.00$50.00Sep 18$1.33$1.25$2.58$47.42$72.58
$65.00$50.00Sep 18$2.40$1.25$3.65$46.35$68.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 9.00, avg credit $2.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/4950/55Aug 21$4.50$0.509.00$44.30$54.30
55/6065/70Sep 18$3.29$1.711.92$56.71$68.29
48/4955/60Aug 21$3.20$1.801.78$45.60$58.00
50/5560/65Sep 18$3.18$1.821.75$51.82$63.18
55/6065/70Aug 21$2.68$2.321.16$57.12$67.48
50/5560/65Aug 21$2.52$2.481.02$52.28$62.32
50/5565/70Sep 18$2.45$2.550.96$52.55$67.45
48/4960/65Aug 21$1.85$3.150.59$46.95$61.65
50/5565/70Aug 21$1.59$3.410.47$53.21$66.39
48/4965/70Aug 21$0.92$4.080.23$47.88$65.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 6.35, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$55.00$60.00Sep 18$0.70$4.306.14
$60.00$65.00$70.00Sep 18$0.73$4.275.85
$59.80$64.80$69.80Aug 21$0.93$4.074.38
$55.00$60.00$65.00Sep 18$1.05$3.953.76
$49.80$54.80$59.80Aug 21$1.30$3.702.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$59.80$64.80$69.80Aug 21$0.68$4.326.35
$55.00$60.00$65.00Sep 18$0.78$4.225.41
$50.00$55.00$60.00Sep 18$0.84$4.164.95
$49.80$54.80$59.80Aug 21$1.09$3.913.59
$54.80$59.80$64.80Aug 21$1.51$3.492.31

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 $-0.26, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$65.00$70.001:2Sep 18-$0.26$4.74
$60.00$65.001:2Sep 18-$0.60$4.40
$55.00$60.001:2Sep 18-$1.35$3.65
$49.80$54.801:2Aug 21-$1.55$3.45
$50.00$55.001:2Sep 18-$3.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.41$4.59
$65.00$60.001:2Sep 18-$1.85$3.15
$69.80$64.801:2Aug 21-$2.55$2.45
$49.80$48.801:2Aug 21-$0.50$0.50
$55.00$50.001:2Sep 18$0.13$4.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 6.78%, avg 3.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 18$4.000.511.7%6.78%8.44%1896
$59.80Aug 21$2.500.501.3%4.24%5.56%2211.4K
$65.00Sep 18$2.200.3510.1%3.73%13.86%4871
$70.00Sep 18$1.150.2218.6%1.95%20.55%5730
$64.80Aug 21$1.000.279.8%1.69%11.49%76783
$69.80Aug 21$0.300.1318.3%0.51%18.77%27279

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 $75.00 01-15 call last traded $2.50 on 07/28 (now $3.30/$3.60) — try a limit near $3.30. Also watch the $39.53 01-15 call last traded $18.27 on 06/08 (now $18.10/$19.90) — try a limit near $18.27; the $54.80 08-21 call last traded $5.60 on 07/30 (now $4.40/$5.00) — try a limit near $4.70. Most tradeable put: the $54.80 08-21 put last traded $4.40 on 07/31 (now $3.30/$3.90) — try a limit near $3.60.
CALLS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Sep 18$5.10$6.10$5.60$4.88 07/31$4.05–$7.80$5.10--
$55.00Nov 20$7.50$8.80$8.15$7.42 07/31$6.40–$9.80$7.502.0K
$55.00Feb 19$9.00$11.80$10.40$8.25 07/23$8.30–$12.25$9.00--
$54.80Aug 21$4.40$5.00$4.70$5.60 07/30$3.10–$6.95$4.702.2K
$54.80Jan 15$8.30$11.00$9.65$10.40 07/30$7.35–$11.50$9.65--
$54.80Jan 21$15.00$19.30$17.15$14.00 06/09$14.70–$18.95$15.00--
$54.53Jan 15$8.20$11.30$9.75$10.39 07/29$7.70–$11.60$9.75--
$59.80Aug 21$2.40$3.00$2.70$2.50 07/31$1.65–$4.05$2.501.3K
$59.80Jan 15$6.50$7.80$7.15$8.80 07/29$5.90–$8.80$7.15--
$59.80Jan 21$13.00$17.50$15.25$15.00 07/31$13.00–$17.20$15.00--
$60.00Sep 18$3.20$3.90$3.55$3.32 07/31$2.40–$5.10$3.3292
$60.00Nov 20$5.60$6.60$6.10$6.60 07/30$4.70–$7.80$6.103.5K
$60.00Feb 19$6.50$9.80$8.15$6.67 07/23$6.55–$10.00$6.67--
$50.00Nov 20$9.60$12.40$11.00$12.70 07/29$8.15–$13.05$11.00--
$50.00Feb 19$11.50$13.50$12.50$10.60 07/23$10.50–$14.85$11.50--
$49.80Aug 21$7.10$9.30$8.20$6.90 07/31$5.35–$10.30$7.102.1K
$49.80Jan 15$10.30$13.90$12.10$10.50 06/17$9.50–$14.20$10.50--
$49.80Jan 21$17.00$21.20$19.10$16.10 06/12$16.80–$21.50$17.00--
$49.53Jan 15$10.30$14.10$12.20$12.00 07/17$9.65–$14.40$12.00--
$49.00Nov 20$9.70$13.30$11.50$10.50 07/14$8.70–$13.65$10.50--
$48.80Aug 21$7.70$9.90$8.80$8.90 07/20$6.10–$11.00$8.80--
$47.80Aug 21$8.40$11.00$9.70$6.10 07/28$6.80–$12.05$8.40--
$47.00Nov 20$11.50$14.10$12.80$11.30 07/14$10.25–$15.00$11.50--
$46.80Jan 21$18.50$22.60$20.55$17.24 07/23$17.80–$23.20$18.50--
$64.80Aug 21$1.10$1.60$1.35$1.05 07/31$0.85–$2.30$1.10724
$64.80Jan 15$4.60$6.10$5.35$6.30 07/29$4.35–$6.95$5.35--
$65.00Sep 18$1.40$2.45$1.93$2.60 07/30$1.40–$3.15$1.93--
$65.00Nov 20$3.40$4.80$4.10$6.50 07/29$3.30–$5.50$4.10--
$45.80Aug 21$9.80$12.60$11.20$9.30 07/28$8.10–$13.80$9.80--
$45.00Sep 18$11.10$13.70$12.40$14.00 07/30$9.40–$14.70$12.40--
$45.00Nov 20$12.80$15.50$14.15$13.28 07/17$11.00–$16.45$13.28--
$44.80Aug 21$10.60$13.50$12.05$13.05 06/03$8.75–$14.75$12.05--
$44.80Jan 15$13.30$17.20$15.25$14.20 07/14$12.45–$17.60$14.20--
$44.80Jan 21$19.50$23.70$21.60$22.00 07/29$18.75–$24.15$21.60--
$44.00Nov 20$13.30$16.30$14.80$14.20 07/22$12.00–$17.60$14.20--
$42.00Nov 20$14.70$18.00$16.35$15.46 07/31$13.35–$18.65$15.46--
$41.80Jan 21$21.00$25.20$23.10$20.30 06/15$20.25–$25.95$21.00--
$69.80Aug 21$0.10$1.15$0.63$0.65 07/31$0.45–$1.43$0.63--
$69.80Jan 15$3.50$5.30$4.40$3.50 06/18$3.30–$5.45$3.50--
$69.80Jan 21$9.60$14.50$12.05$10.05 07/24$10.05–$13.80$10.05--
$70.00Sep 18$0.45$1.95$1.20$1.53 07/29$0.80–$2.13$1.20--
$70.00Nov 20$2.70$3.60$3.15$4.30 07/29$2.28–$4.30$3.15--
$41.00Nov 20$15.50$18.80$17.15$14.75 07/22$13.95–$19.55$15.50--
$40.80Aug 21$13.80$17.50$15.65$16.80 07/21$12.05–$18.60$15.65--
$40.00Nov 20$16.20$19.50$17.85$20.28 07/29$14.75–$20.30$17.85--
$40.00Feb 19$18.00$20.00$19.00$19.88 07/01$15.90–$21.35$19.00--
$39.80Aug 21$14.90$18.50$16.70$15.44 07/31$12.85–$19.45$15.44--
$39.80Jan 21$22.00$26.10$24.05$23.54 06/08$21.25–$26.75$23.54--
$39.53Jan 15$18.10$19.90$19.00$18.27 06/08$15.85–$21.25$18.2777
$38.80Aug 21$15.90$19.10$17.50$14.75 07/22$13.90–$20.45$15.90--
$36.80Jan 21$23.50$28.20$25.85$26.91 07/07$22.70–$28.40$25.85--
$36.53Jan 15$19.50$22.90$21.20$18.12 06/11$17.75–$23.80$19.5018
$75.00Aug 21$0.20$0.90$0.55$0.63 07/29$0.28–$0.77$0.55--
$75.00Sep 18$0.10$1.25$0.68$0.95 07/21$0.48–$1.60$0.68--
$75.00Nov 20$1.75$3.10$2.42$1.67 07/27$1.63–$3.00$1.75--
$75.00Jan 15$3.30$3.60$3.45$2.50 07/28$2.40–$4.30$3.3012
$75.00Feb 19$2.60$5.30$3.95$3.40 07/27$3.10–$5.25$3.40--
$75.00Jan 21$8.10$13.00$10.55$9.70 07/28$8.55–$12.15$9.70--
$35.80Aug 21$18.50$22.10$20.30$18.25 07/28$16.85–$23.40$18.50--
$34.53Jan 15$21.70$24.00$22.85$22.06 07/17$19.60–$25.45$22.06--
$33.80Aug 21$20.40$24.50$22.45$23.12 07/20$18.95–$25.25$22.45--
$32.80Jan 21$26.50$30.80$28.65$25.80 06/17$24.55–$30.85$26.50--
$31.80Aug 21$22.30$26.50$24.40$24.46 06/03$20.85–$27.25$24.40--
$80.00Aug 21$0.00$0.90$0.45$0.30 07/30$0.18–$0.53$0.30--
$80.00Sep 18$0.05$1.05$0.55$0.75 07/27$0.40–$1.40$0.55--
$80.00Nov 20$1.50$2.05$1.78$1.50 07/31$1.10–$2.28$1.50--
$80.00Jan 15$1.50$3.50$2.50$3.00 06/09$1.88–$3.28$2.50--
$80.00Feb 19$1.85$4.30$3.08$2.94 07/31$2.48–$4.15$2.94--
$80.00Jan 21$7.20$11.40$9.30$10.07 07/07$7.80–$10.75$9.30--
$30.00Nov 20$24.70$29.00$26.85$23.92 07/14$23.15–$28.95$24.70--
$29.80Jan 21$28.50$32.90$30.70$29.20 07/10$26.45–$33.00$29.20--
$29.53Jan 15$25.40$29.50$27.45$23.00 06/15$23.40–$30.35$25.40--
$27.53Jan 15$27.30$30.80$29.05$26.50 06/24$25.55–$31.75$27.30--
$85.00Nov 20$0.65$1.70$1.18$1.14 07/30$0.85–$1.75$1.14--
$85.00Jan 15$1.00$2.35$1.68$1.95 07/20$1.42–$2.53$1.68--
$85.00Jan 21$7.80$10.20$9.00$8.70 07/30$6.80–$9.75$8.707
$24.53Jan 15$30.10$33.70$31.90$31.35 07/09$28.20–$34.50$31.35--
$22.53Jan 15$32.00$35.50$33.75$33.89 07/29$30.10–$36.45$33.75--
$19.80Aug 21$34.20$38.40$36.30$36.12 06/03$32.50–$38.90$36.12--
$19.80Jan 21$36.00$39.00$37.50$33.65 06/16$33.90–$40.25$36.00--
PUTS (72)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Nov 20$6.50$7.40$6.95$9.17 07/23$5.90–$8.95$6.95--
$54.80Aug 21$3.30$3.90$3.60$4.40 07/31$2.85–$6.25$3.60162
$54.80Jan 15$6.60$8.70$7.65$8.10 07/20$6.95–$9.80$7.65--
$54.80Jan 21$11.50$16.20$13.85$13.99 07/17$12.95–$15.30$13.85--
$54.53Jan 15$6.40$9.00$7.70$9.71 07/23$6.85–$9.60$7.70--
$59.80Aug 21$5.90$6.80$6.35$5.30 07/29$5.20–$9.75$5.90--
$60.00Sep 18$7.10$7.90$7.50$7.00 07/30$6.30–$10.30$7.10--
$60.00Nov 20$8.40$10.20$9.30$10.40 07/08$8.40–$12.20$9.30--
$50.00Sep 18$2.05$2.85$2.45$2.70 07/30$2.10–$4.50$2.45--
$50.00Nov 20$3.70$4.90$4.30$3.90 07/29$4.05–$6.20$3.90--
$49.80Aug 21$1.60$2.00$1.80$2.07 07/31$1.45–$3.43$1.80367
$49.80Jan 15$4.40$5.80$5.10$7.40 06/17$4.85–$7.10$5.10--
$49.80Jan 21$8.50$13.40$10.95$11.72 07/17$10.70–$12.35$10.95--
$49.00Nov 20$3.30$5.30$4.30$4.80 07/08$3.55–$5.70$4.30--
$48.80Aug 21$1.10$1.70$1.40$1.43 07/30$1.13–$3.03$1.40--
$48.00Nov 20$3.00$4.90$3.95$3.70 07/29$3.28–$5.35$3.70--
$47.80Aug 21$0.80$1.45$1.13$1.19 07/30$0.95–$2.60$1.13--
$47.00Nov 20$3.00$3.50$3.25$3.80 07/22$2.98–$4.85$3.25--
$46.80Aug 21$0.65$1.60$1.13$1.35 07/31$0.85–$2.22$1.13--
$46.80Jan 21$7.00$11.90$9.45$11.60 06/15$9.25–$10.75$9.45--
$64.80Aug 21$9.00$11.50$10.25$13.10 07/24$8.45–$13.75$10.25--
$64.80Jan 15$13.20$14.30$13.75$14.60 07/20$12.50–$16.50$13.75--
$65.00Nov 20$11.60$13.30$12.45$13.70 07/08$11.40–$16.00$12.45--
$46.00Nov 20$2.40$3.30$2.85$4.60 06/05$2.65–$4.45$2.8521
$45.80Aug 21$0.75$1.30$1.02$1.06 07/31$0.88–$1.80$1.02--
$45.00Sep 18$1.10$1.60$1.35$1.75 07/28$1.10–$2.25$1.35--
$45.00Nov 20$2.15$3.00$2.58$3.20 07/29$2.40–$3.95$2.58--
$45.00Feb 19$3.80$5.10$4.45$4.20 07/01$3.95–$5.50$4.203
$44.80Aug 21$0.50$1.10$0.80$0.91 07/31$0.78–$1.63$0.80--
$44.53Jan 15$2.65$4.50$3.58$3.97 07/08$3.13–$4.70$3.58--
$44.00Nov 20$1.90$2.75$2.33$3.50 07/23$2.15–$3.75$2.33--
$43.80Aug 21$0.30$1.10$0.70$0.80 07/29$0.58–$1.38$0.70--
$43.00Nov 20$1.65$3.20$2.42$3.20 07/23$2.20–$3.35$2.42--
$42.80Aug 21$0.15$1.05$0.60$0.60 07/30$0.55–$1.13$0.60--
$42.00Nov 20$1.65$2.60$2.13$2.27 07/31$2.00–$2.95$2.13--
$41.80Aug 21$0.10$1.00$0.55$0.75 07/17$0.50–$0.98$0.55--
$41.80Jan 21$5.00$9.60$7.30$7.77 07/13$7.00–$8.20$7.30--
$41.53Jan 15$1.90$3.50$2.70$4.30 06/18$2.53–$3.65$2.70--
$70.00Nov 20$15.80$18.40$17.10$19.00 06/05$15.45–$19.80$17.10--
$40.80Aug 21$0.20$0.85$0.53$0.50 07/27$0.48–$0.88$0.50--
$40.00Sep 18$0.35$1.05$0.70$0.80 07/31$0.57–$1.55$0.70--
$40.00Nov 20$1.10$1.85$1.48$1.67 07/29$1.48–$2.42$1.48--
$39.80Aug 21$0.05$0.95$0.50$0.50 07/29$0.40–$0.77$0.50--
$39.80Jan 15$1.50$2.95$2.23$2.38 07/31$2.15–$3.03$2.23--
$38.80Aug 21$0.05$0.75$0.40$0.53 07/16$0.40–$0.70$0.40--
$37.80Aug 21$0.05$0.60$0.33$0.40 07/09$0.33–$0.68$0.3312
$36.80Jan 21$3.10$8.00$5.55$5.30 07/16$5.00–$5.95$5.30--
$35.00Sep 18$0.05$0.95$0.50$0.48 07/24$0.40–$1.33$0.48--
$35.00Nov 20$0.75$1.65$1.20$1.50 06/26$1.00–$1.45$1.20--
$34.80Aug 21$0.00$0.95$0.48$0.19 07/29$0.30–$0.58$0.19--
$34.80Jan 21$4.00$7.50$5.75$4.25 07/31$4.75–$5.75$4.25--
$33.80Aug 21$0.00$0.95$0.48$0.10 07/29$0.35–$0.55$0.10--
$32.80Aug 21$0.00$0.95$0.48$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$0.65$1.25$0.95$1.15 07/31$0.75–$1.38$0.95--
$80.00Sep 18$22.80$26.40$24.60$28.26 07/23$22.05–$28.05$24.60--
$80.00Jan 15$25.10$27.60$26.35$29.00 06/25$23.80–$29.20$26.35--
$80.00Jan 21$28.50$32.50$30.50$31.86 06/03$29.00–$32.80$30.50--
$30.80Aug 21$0.00$0.95$0.48$0.40 06/10$0.23–$0.57$0.40--
$30.00Nov 20$0.05$1.35$0.70$0.50 07/01$0.48–$0.98$0.50--
$29.80Aug 21$0.00$0.95$0.48$0.22 06/22$0.05–$0.50$0.22--
$29.80Jan 21$1.20$5.00$3.10$3.38 07/17$2.60–$3.70$3.10--
$29.53Jan 15$0.40$1.55$0.98$1.03 06/22$0.73–$1.08$0.98--
$27.80Jan 21$1.00$4.00$2.50$3.38 06/10$2.45–$2.80$2.50--
$27.53Jan 15$0.25$0.95$0.60$0.65 07/24$0.48–$0.90$0.60--
$25.00Nov 20$0.05$1.20$0.63$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$0.25$3.60$1.93$2.41 07/17$1.78–$2.32$1.93--
$24.53Jan 15$0.30$1.00$0.65$0.50 07/29$0.50–$0.95$0.50--
$22.53Jan 15$0.30$0.80$0.55$0.52 07/23$0.53–$0.80$0.52--
$19.80Aug 21$0.00$0.80$0.40$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 1,510
Total Puts 473
Put/Call Ratio 0.31
Net Difference 1,037

Prior's Put/Call Breakdown

Total Calls 201
Total Puts 750
Put/Call Ratio 3.73
Net Difference -549

Prior 7-Day Put/Call Summary

Total Calls 11,726
Total Puts 1,971
Average Put/Call Ratio 0.97
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