Tour v492
CORT
CORCEPT THERAPEUTICS
$107.95 -2.48%
$108.50 (+0.51%)🌙
as of 08/06 06:30 PM
(8/5 18:36) ◀
|
Thursday, August 6, 2026 (6:30pm)
January 2026
|
▶
◀ 8/6 18:30

Option Volume

Detail
ℹ
Current (08/06) 241
Calls: 93 (39%)
Puts: 148 (61%)
Prior (08/05) 181
Calls: 69 (38%)
Puts: 112 (62%)
Current vs Prior +33.15%
Calls: +34.78% (Calls)
Puts: +32.14% (Puts)
Prior 7-Day Total 7,198
Calls: 3,581 (50%)
Puts: 3,617 (50%)
Prior 7-Day Average 1,028
Calls: 511 (50%)
Puts: 516 (50%)
Current vs Prior 7-Day Avg -76.56%
Calls: -81.82%
Puts: -71.36%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $200.4K
Calls: $97.6K (49%)
Puts: $102.8K (51%)
Prior (08/05) $149.1K
Calls: $132.4K (89%)
Puts: $16.7K (11%)
Current vs Prior +34.42%
Calls: -26.27%
Puts: +516.23%
Prior 7-Day Total $10.01M
Calls: $7.39M (74%)
Puts: $2.62M (26%)
Prior 7-Day Average $1.43M
Calls: $1.06M (74%)
Puts: $375.0K (26%)
Current vs Prior 7-Day Avg -85.99%
Calls: -90.75%
Puts: -72.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 1.59
Prior (08/05) 1.62
Current vs Prior -1.96%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg +0.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 1,428
Calls: 419 (29%)
Puts: 1,009 (71%)
Prior (08/05) 608
Calls: 224 (37%)
Puts: 384 (63%)
Current vs Prior +134.87%
Prior 7-Day Total 70,968
Calls: 53,996 (76%)
Puts: 16,972 (24%)
Prior 7-Day Average 10,138
Calls: 7,713 (76%)
Puts: 2,424 (24%)
Current vs Prior 7-Day Avg -85.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.07% | 15.70%
Prior 10.25% | 15.04%
Current vs Prior +7.96% | +4.39%
Prior 7-Day Avg 12.67% | 17.11%
Current vs 7-Day Avg -12.60% | -8.24%
Prior 7-Day Eod 10.25% | 15.04%
Current vs 7-Day Eod +7.96% | +4.39%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.39% | 40.74%
Calls: 43.84% | 39.56%
Puts: 56.94% | 41.92%
Prior 50.39% | 40.74%
Calls: 43.84% | 39.56%
Puts: 56.94% | 41.92%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 47.32% | 37.91%
Calls: 40.90% | 36.21%
Puts: 53.74% | 39.61%
Current vs 7-Day Avg +6.48% | +7.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.59 - heavy put buying. Put-heavy open interest (1,009 puts vs 419 calls) suggests hedging or bearish positioning. Rising open interest (up 135%) indicates new positions being established.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2126.8029.50$28.159.6%10.92--
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. 8 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2116.6020.00$18.3018.6%20.94--
$80.00Aug 2126.8029.50$28.159.6%10.92--
$97.50Aug 219.8013.80$11.8033.9%10.83--
$100.00Aug 217.7011.70$9.7041.2%10.81--
$95.00Sep 1813.7017.20$15.4522.7%10.791
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 217.4010.30$8.8532.8%20.72--
$110.00Sep 186.309.70$8.0042.5%50.51158

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 78, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 180.603.80$2.20145.5%130.2252
$115.00Aug 210.403.40$1.90157.9%90.2863
$130.00Sep 180.002.85$1.43199.3%40.164
$90.00Aug 2116.6020.00$18.3018.6%20.94--
$135.00Aug 210.000.60$0.30200.0%20.05--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 180.203.20$1.70176.5%100.15--
$100.00Sep 182.504.40$3.4555.1%100.29--
$100.00Aug 210.851.55$1.2058.3%80.20337
$110.00Sep 186.309.70$8.0042.5%50.51158
$115.00Aug 217.4010.30$8.8532.8%20.72--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 21.2%, max 32.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 1866.2%50.1%32.1%14130
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1861.6%55.8%10.4%1123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 13.29, avg 3.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$135.00Aug 21$0.70$9.30$0.7013.29$125.70
$125.00$130.00Sep 18$0.77$4.23$0.775.49$125.77
$115.00$120.00Aug 21$0.88$4.12$0.884.68$115.88
$105.00$125.00Sep 18$6.75$13.25$6.751.96$111.75
$100.00$115.00Aug 21$7.80$7.20$7.800.92$107.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$90.00Sep 18$0.90$6.60$0.907.33$96.60
$95.00$92.50Aug 21$0.32$2.18$0.326.81$94.68
$100.00$97.50Sep 18$0.85$1.65$0.851.94$99.15
$92.50$90.00Aug 21$0.90$1.60$0.901.78$91.60
$105.00$100.00Aug 21$2.00$3.00$2.001.50$103.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 65.67, avg 5.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$90.00Aug 21$9.85$9.85$0.1565.67$89.85
$90.00$97.50Aug 21$6.50$6.50$1.006.50$96.50
$97.50$100.00Aug 21$2.10$2.10$0.405.25$99.60
$95.00$105.00Sep 18$6.50$6.50$3.501.86$101.50
$100.00$115.00Aug 21$7.80$7.80$7.201.08$107.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$105.00Aug 21$5.65$5.65$4.351.30$109.35
$110.00$100.00Sep 18$4.55$4.55$5.450.83$105.45
$105.00$100.00Aug 21$2.00$2.00$3.000.67$103.00
$92.50$90.00Aug 21$0.90$0.90$1.600.56$91.60
$100.00$97.50Sep 18$0.85$0.85$1.650.52$99.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.57, cheapest $1.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$1.2066.2%50.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$1.2761.6%55.8%
$100.00Aug 21Sep 18$2.2545.8%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.96% of stock, avg 12.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$1.90$8.85$10.75$104.25$125.759.96%
$100.00Aug 21$9.70$1.20$10.90$89.10$110.9010.10%
$90.00Aug 21$18.30$0.43$18.73$71.27$108.7317.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.68% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$90.00Aug 21$0.30$0.43$0.73$89.27$135.73
$125.00$90.00Aug 21$1.00$0.43$1.43$88.57$126.43
$120.00$90.00Aug 21$1.02$0.43$1.45$88.55$121.45
$135.00$100.00Aug 21$0.30$1.20$1.50$98.50$136.50
$135.00$92.50Aug 21$0.30$1.33$1.63$90.87$136.63
$135.00$95.00Aug 21$0.30$1.65$1.95$93.05$136.95
$125.00$100.00Aug 21$1.00$1.20$2.20$97.80$127.20
$120.00$100.00Aug 21$1.02$1.20$2.22$97.78$122.22
$115.00$90.00Aug 21$1.90$0.43$2.33$87.67$117.33
$125.00$92.50Aug 21$1.00$1.33$2.33$90.17$127.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.74, avg credit $4.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/115125/135Aug 21$6.35$3.651.74$108.65$131.35
90/92100/115Aug 21$8.70$6.301.38$83.80$108.70
100/105115/120Aug 21$2.88$2.121.36$102.12$117.88
92/95100/115Aug 21$8.12$6.881.18$86.88$108.12
100/110125/130Sep 18$5.32$4.681.14$104.68$130.32
90/98105/125Sep 18$7.65$12.350.62$89.85$112.65
98/100105/125Sep 18$7.60$12.400.61$92.40$112.60
90/92115/120Aug 21$1.78$3.220.55$90.72$116.78
98/100125/130Sep 18$1.62$3.380.48$98.38$126.62
100/105125/135Aug 21$2.70$7.300.37$102.30$127.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.81, cheapest $0.86)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.86$4.144.81
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$2.45$2.551.04

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$105.001:2Sep 18-$2.45$7.55
$115.00$120.001:2Aug 21-$0.14$4.86
$125.00$130.001:2Sep 18-$0.66$4.34
$120.00$125.001:2Aug 21-$0.98$4.02
$90.00$97.501:2Aug 21-$5.30$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$90.001:2Sep 18-$0.80$6.70
$100.00$95.001:2Aug 21-$2.10$2.90
$95.00$92.501:2Aug 21-$1.01$1.49
$100.00$97.501:2Sep 18-$1.75$0.75
$110.00$100.001:2Sep 18$1.10$8.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.74%, avg 0.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$0.800.1711.2%0.74%11.90%1--
$125.00Sep 18$0.600.2215.8%0.56%16.35%1352
$115.00Aug 21$0.400.286.5%0.37%6.90%963

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. 200 contracts (avg 546 vol/day, 199 traded recently)

CORT averages only 546 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 $105.00 01-15 call last traded $28.42 on 07/31 (now $21.20/$23.80) — try a limit near $22.50. Also watch the $95.00 09-18 call last traded $7.03 on 07/27 (now $13.70/$17.20) — try a limit near $13.70; the $105.00 11-20 call last traded $21.77 on 07/30 (now $12.50/$16.30) — try a limit near $14.40. Most tradeable put: the $110.00 11-20 put last traded $20.90 on 07/21 (now $11.30/$14.50) — try a limit near $12.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$2.15$4.50$3.33$7.80 07/31$0.93–$11.65$3.33--
$110.00Sep 18$5.60$7.50$6.55$4.10 07/23$2.55–$13.90$5.60--
$110.00Nov 20$10.00$14.00$12.00$16.00 07/31$5.00–$19.50$12.00--
$110.00Jan 15$18.00$21.00$19.50$23.80 07/31$9.00–$27.30$19.50--
$110.00Feb 19$19.80$23.00$21.40$13.28 07/29$10.20–$28.80$19.80--
$105.00Aug 21$4.70$7.80$6.25$10.68 07/31$1.58–$15.65$6.25--
$105.00Sep 18$7.30$10.60$8.95$18.00 07/30$3.53–$17.45$8.9523
$105.00Nov 20$12.50$16.30$14.40$21.77 07/30$6.05–$22.45$14.4057
$105.00Jan 15$21.20$23.80$22.50$28.42 07/31$10.35–$29.90$22.5029
$105.00Jan 21$30.50$34.80$32.65$21.40 07/14$19.35–$40.85$30.50--
$115.00Aug 21$0.40$3.40$1.90$5.10 07/31$0.63–$8.35$1.9063
$115.00Sep 18$4.00$5.70$4.85$7.20 07/31$2.00–$10.75$4.85--
$115.00Nov 20$9.10$12.00$10.55$17.55 07/30$4.18–$16.80$10.5569
$115.00Jan 15$15.60$19.60$17.60$22.30 07/31$7.90–$24.80$17.60--
$100.00Aug 21$7.70$11.70$9.70$15.10 07/31$2.75–$19.85$9.70--
$100.00Sep 18$10.50$13.80$12.15$5.70 07/27$4.75–$21.45$10.50--
$100.00Nov 20$15.20$19.00$17.10$10.60 07/21$7.05–$25.65$15.20--
$100.00Jan 15$22.50$25.70$24.10$35.32 07/30$11.85–$32.80$24.10--
$100.00Feb 19$25.00$27.70$26.35$17.74 07/21$13.10–$34.05$25.00--
$100.00Jan 21$32.50$36.00$34.25$40.70 07/31$21.25–$43.25$34.25--
$97.50Aug 21$9.80$13.80$11.80$21.00 07/30$3.40–$22.10$11.80--
$97.50Sep 18$13.00$15.80$14.40$7.69 07/29$5.55–$23.65$13.00--
$97.50Nov 20$16.50$20.60$18.55$28.65 07/30$7.90–$27.50$18.55--
$97.50Jan 15$24.70$27.00$25.85$16.10 07/20$13.00–$34.35$24.70--
$97.50Jan 21$34.00$38.00$36.00$41.39 07/31$21.75–$44.30$36.00--
$120.00Aug 21$0.80$1.25$1.02$3.00 07/31$0.48–$5.85$1.02--
$120.00Sep 18$1.50$4.60$3.05$5.10 07/31$1.65–$8.85$3.05--
$120.00Nov 20$6.30$10.30$8.30$11.82 07/31$3.25–$14.20$8.30--
$120.00Jan 15$14.20$17.80$16.00$21.70 07/30$6.85–$22.05$16.00--
$120.00Feb 19$15.80$19.30$17.55$27.90 07/30$7.80–$24.30$17.55--
$120.00Jan 21$24.50$29.00$26.75$31.42 07/31$15.00–$34.50$26.75--
$95.00Aug 21$13.30$14.90$14.10$20.46 07/31$4.10–$24.40$14.10--
$95.00Sep 18$13.70$17.20$15.45$7.03 07/27$6.75–$25.70$13.701
$95.00Nov 20$18.70$22.00$20.35$24.70 07/31$8.60–$29.15$20.35--
$95.00Jan 15$25.10$28.80$26.95$33.99 07/31$13.65–$35.80$26.95--
$95.00Feb 19$26.50$30.20$28.35$20.00 07/21$14.75–$37.30$26.50--
$95.00Jan 21$35.00$39.50$37.25$26.75 07/28$22.75–$45.75$35.00--
$92.50Aug 21$14.30$17.20$15.75$22.60 07/31$4.90–$26.80$15.75--
$92.50Sep 18$15.70$19.80$17.75$28.55 07/30$7.75–$28.10$17.75--
$92.50Nov 20$19.70$23.70$21.70$14.44 07/21$9.35–$31.20$19.70--
$92.50Jan 15$26.50$29.70$28.10$18.80 07/22$14.75–$37.35$26.50--
$92.50Jan 21$36.00$41.00$38.50$27.00 07/10$24.00–$47.00$36.00--
$125.00Aug 21$0.00$2.00$1.00$2.00 07/31$0.63–$4.05$1.0078
$125.00Sep 18$0.60$3.80$2.20$3.86 07/31$1.45–$6.50$2.2052
$125.00Nov 20$5.30$8.80$7.05$4.10 07/21$2.72–$12.00$5.30--
$125.00Jan 15$12.00$15.10$13.55$17.75 07/31$5.90–$20.45$13.55--
$125.00Jan 21$22.50$27.50$25.00$31.75 07/30$14.00–$32.50$25.00--
$90.00Aug 21$16.60$20.00$18.30$23.36 07/31$5.45–$29.25$18.30--
$90.00Sep 18$18.30$21.90$20.10$11.50 07/21$9.05–$30.45$18.30--
$90.00Nov 20$21.40$25.40$23.40$28.54 07/30$10.70–$33.10$23.40--
$90.00Jan 15$28.00$31.20$29.60$18.90 07/22$15.75–$38.75$28.00--
$90.00Jan 21$37.00$42.00$39.50$28.32 07/06$24.75–$48.25$37.00--
$87.50Aug 21$19.60$22.50$21.05$32.50 07/30$6.60–$31.65$21.05--
$87.50Nov 20$23.40$27.20$25.30$13.90 07/02$11.60–$35.20$23.40--
$87.50Jan 15$29.30$32.80$31.05$19.90 07/20$16.70–$40.50$29.30--
$130.00Aug 21$0.25$2.55$1.40$1.20 07/31$0.25–$2.73$1.20--
$130.00Sep 18$0.00$2.85$1.43$5.20 07/30$0.85–$4.50$1.434
$130.00Nov 20$3.70$7.40$5.55$11.02 07/30$2.40–$10.25$5.55--
$130.00Jan 15$11.10$14.60$12.85$16.80 07/31$5.25–$18.40$12.859
$130.00Jan 21$21.00$25.50$23.25$15.00 07/06$12.50–$30.50$21.00--
$85.00Aug 21$21.40$25.50$23.45$34.09 07/31$7.85–$34.05$23.45--
$85.00Nov 20$26.20$28.50$27.35$32.50 07/30$12.80–$37.05$27.35--
$85.00Jan 15$31.00$34.60$32.80$36.70 07/31$17.80–$42.45$32.80--
$85.00Jan 21$40.00$44.50$42.25$31.59 07/09$26.50–$51.00$40.00--
$82.50Aug 21$24.60$27.30$25.95$36.30 07/31$9.10–$36.45$25.95--
$82.50Nov 20$27.80$30.50$29.15$31.25 07/30$13.95–$39.10$29.15--
$82.50Jan 15$32.80$35.90$34.35$21.35 07/16$18.65–$43.95$32.80--
$135.00Aug 21$0.00$0.60$0.30$0.30 07/31$0.25–$1.38$0.30--
$135.00Sep 18$0.00$1.55$0.78$2.19 07/31$0.75–$3.08$0.78--
$135.00Nov 20$2.45$6.30$4.38$2.70 07/21$1.88–$8.75$2.70--
$135.00Jan 15$9.70$12.80$11.25$7.04 07/21$4.40–$16.65$9.70--
$135.00Jan 21$19.00$24.00$21.50$31.50 07/30$11.50–$28.50$21.50--
$80.00Aug 21$26.80$29.50$28.15$39.01 07/30$10.35–$39.00$28.15--
$80.00Nov 20$30.10$32.60$31.35$20.50 07/06$15.05–$41.25$30.10--
$80.00Jan 15$34.10$37.80$35.95$46.85 07/30$19.85–$45.95$35.95--
$80.00Feb 19$35.10$39.10$37.10$26.40 07/08$20.90–$46.80$35.10--
$80.00Jan 21$42.50$47.50$45.00$55.20 07/30$28.75–$54.25$45.00--
$77.50Aug 21$29.50$32.00$30.75$35.50 07/30$12.00–$41.40$30.75--
$77.50Nov 20$32.30$34.80$33.55$10.50 06/05$16.10–$43.60$32.30--
$77.50Jan 15$36.60$39.10$37.85$25.38 07/06$21.15–$47.55$36.60--
$140.00Nov 20$2.20$5.50$3.85$7.05 07/30$1.75–$7.30$3.85--
$140.00Jan 15$8.90$11.40$10.15$13.70 07/31$4.05–$14.90$10.15--
$140.00Feb 19$9.50$13.20$11.35$18.14 07/30$4.25–$16.65$11.35--
$140.00Jan 21$17.50$22.00$19.75$25.10 07/31$10.50–$27.00$19.75--
$75.00Aug 21$31.30$35.20$33.25$37.20 07/30$13.80–$43.95$33.25--
$75.00Nov 20$34.00$37.00$35.50$24.00 07/08$17.90–$45.70$34.00--
$75.00Jan 15$38.10$40.90$39.50$52.17 07/30$22.55–$49.25$39.50--
$75.00Feb 19$38.50$42.00$40.25$44.80 07/30$23.30–$50.45$40.25--
$75.00Jan 21$46.10$49.50$47.80$53.10 07/31$30.75–$57.00$47.80--
$72.50Nov 20$36.40$39.30$37.85$27.00 07/09$19.50–$47.85$36.40--
$72.50Jan 15$39.70$42.70$41.20$52.45 07/30$24.00–$51.55$41.20--
$72.50Jan 21$47.00$51.50$49.25$24.20 06/08$31.75–$59.00$47.00--
$145.00Jan 15$7.40$10.20$8.80$5.00 07/28$3.70–$13.40$7.40--
$70.00Aug 21$36.30$40.30$38.30$25.33 07/21$17.65–$48.80$36.30--
$70.00Nov 20$38.30$41.50$39.90$20.90 06/17$21.15–$50.15$38.30--
$70.00Jan 15$41.10$45.10$43.10$54.31 07/30$25.20–$53.25$43.10--
$70.00Jan 21$48.50$52.90$50.70$61.00 07/30$33.10–$60.50$50.70--
$67.50Aug 21$38.70$42.70$40.70$45.50 07/30$19.75–$51.45$40.70--
$150.00Jan 15$7.50$8.80$8.15$12.10 07/30$3.35–$12.20$8.15--
$42.50Aug 21$64.40$67.20$65.80--$65.80–$65.80—$64.4018
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$4.00$7.40$5.70$3.57 07/31$3.03–$24.75$4.00--
$110.00Sep 18$6.30$9.70$8.00$5.60 07/31$4.70–$21.55$6.30158
$110.00Nov 20$11.30$14.50$12.90$20.90 07/21$9.60–$27.30$12.903
$110.00Jan 15$18.00$21.60$19.80$18.90 07/30$17.05–$31.25$18.90--
$105.00Aug 21$1.50$4.90$3.20$2.00 07/31$1.58–$20.10$2.00--
$105.00Sep 18$3.80$7.00$5.40$3.60 07/30$3.33–$18.25$3.80--
$105.00Nov 20$9.50$12.30$10.90$7.75 07/30$7.05–$23.30$9.50--
$105.00Jan 15$15.00$18.80$16.90$14.65 07/30$14.25–$27.50$15.00--
$105.00Feb 19$16.20$19.70$17.95$15.40 07/30$15.80–$28.40$16.20--
$115.00Aug 21$7.40$10.30$8.85$6.50 07/31$4.60–$29.50$7.40--
$115.00Sep 18$9.30$12.80$11.05$8.00 07/31$6.65–$25.90$9.30--
$115.00Nov 20$14.20$17.70$15.95$12.99 07/30$12.10–$31.40$14.20--
$115.00Jan 15$20.60$23.90$22.25$20.53 07/31$19.15–$34.90$20.60--
$115.00Jan 21$27.00$32.00$29.50$38.60 07/14$27.00–$40.00$29.50--
$100.00Aug 21$0.85$1.55$1.20$1.00 07/31$0.73–$15.85$1.00337
$100.00Sep 18$2.50$4.40$3.45$2.89 07/30$2.17–$14.40$2.89--
$100.00Nov 20$6.60$9.60$8.10$6.35 07/30$5.45–$19.65$6.60122
$100.00Jan 15$12.50$16.30$14.40$14.00 07/30$12.05–$24.25$14.00--
$100.00Jan 21$19.00$23.50$21.25$28.90 07/14$19.25–$30.00$21.25--
$97.50Aug 21$0.05$2.35$1.20$0.65 07/30$0.65–$14.00$0.65--
$97.50Sep 18$1.30$3.90$2.60$3.23 07/30$1.53–$12.45$2.60--
$97.50Jan 15$11.50$15.10$13.30$12.80 07/30$10.65–$22.40$12.80--
$120.00Aug 21$11.90$14.70$13.30$9.50 07/31$6.25–$34.35$11.90--
$120.00Sep 18$13.00$15.50$14.25$9.53 07/30$8.90–$30.40$13.00--
$120.00Jan 15$23.70$27.00$25.35$23.42 07/31$21.45–$38.70$23.70--
$120.00Feb 19$25.10$28.60$26.85$24.70 07/31$22.85–$39.40$25.10--
$95.00Aug 21$0.40$2.90$1.65$1.40 07/30$0.48–$12.05$1.4018
$95.00Sep 18$1.40$3.70$2.55$1.80 07/31$1.58–$11.10$1.80--
$95.00Jan 15$10.10$14.00$12.05$11.80 07/30$9.90–$21.05$11.80--
$92.50Aug 21$0.00$2.65$1.33$1.10 07/30$0.33–$10.45$1.10--
$92.50Sep 18$0.15$3.20$1.68$7.40 07/21$1.68–$9.90$1.68--
$92.50Nov 20$3.60$6.80$5.20$10.40 07/21$3.75–$14.95$5.20--
$92.50Jan 15$9.00$12.90$10.95$19.30 07/13$9.10–$19.10$10.95--
$125.00Aug 21$15.20$19.30$17.25$12.70 07/31$9.30–$39.30$15.20--
$125.00Nov 20$20.40$24.40$22.40$17.70 07/30$16.60–$40.45$20.40--
$125.00Jan 15$27.10$30.20$28.65$27.40 07/30$24.35–$42.85$27.40--
$125.00Feb 19$28.10$32.00$30.05$25.97 07/30$25.65–$43.35$28.10--
$90.00Aug 21$0.00$0.85$0.43$0.35 07/31$0.38–$9.05$0.3523
$90.00Nov 20$2.75$6.10$4.43$16.00 06/15$2.95–$13.60$4.43--
$90.00Jan 15$8.20$11.80$10.00$17.80 07/13$8.35–$17.60$10.00--
$90.00Jan 21$14.00$18.20$16.10$26.30 06/24$14.00–$23.75$16.10--
$87.50Aug 21$0.00$0.90$0.45$3.60 07/29$0.18–$7.60$0.45--
$87.50Nov 20$2.35$4.90$3.63$3.55 07/31$3.03–$11.85$3.55--
$87.50Jan 15$7.40$10.40$8.90$8.40 07/31$7.60–$16.35$8.40--
$130.00Aug 21$20.60$23.40$22.00$15.00 07/31$13.35–$44.25$20.60--
$130.00Jan 15$30.60$33.70$32.15$30.60 07/30$27.20–$47.25$30.60--
$85.00Aug 21$0.05$1.05$0.55$1.33 07/31$0.15–$6.50$0.55--
$85.00Nov 20$1.75$4.80$3.28$7.40 07/21$2.23–$10.20$3.286
$85.00Jan 15$6.30$9.30$7.80$6.95 07/30$6.20–$15.30$6.95--
$85.00Feb 19$7.20$11.00$9.10$13.53 07/29$7.85–$15.75$9.10--
$82.50Aug 21$0.00$2.10$1.05$1.32 07/31$0.20–$5.00$1.05--
$82.50Sep 18$0.00$2.85$1.43$0.50 07/30$0.88–$5.15$0.50--
$82.50Nov 20$1.00$3.60$2.30$2.70 07/31$1.80–$9.30$2.30--
$82.50Jan 15$5.70$8.20$6.95$6.40 07/30$5.55–$13.40$6.40--
$135.00Nov 20$28.50$32.00$30.25$23.71 07/30$22.95–$49.60$28.50--
$80.00Aug 21$0.00$1.75$0.88$0.16 07/31$0.18–$4.35$0.16--
$80.00Sep 18$0.00$2.70$1.35$2.95 07/21$1.35–$3.53$1.35--
$80.00Nov 20$1.30$3.30$2.30$5.05 07/23$1.93–$8.20$2.30--
$80.00Jan 15$5.10$7.60$6.35$6.10 07/31$5.55–$12.30$6.10--
$80.00Jan 21$9.90$14.50$12.20$19.00 06/17$10.75–$18.00$12.20--
$77.50Aug 21$0.00$1.95$0.98$0.09 07/30$0.78–$3.33$0.09--
$77.50Nov 20$1.35$2.45$1.90$1.40 07/30$1.45–$7.25$1.40--
$77.50Jan 15$4.50$6.90$5.70$5.80 07/31$4.70–$11.15$5.70--
$77.50Jan 21$8.50$13.50$11.00$17.45 06/17$10.05–$16.75$11.00--
$75.00Aug 21$0.00$0.55$0.28$0.99 07/29$0.13–$2.55$0.28--
$75.00Sep 18$0.00$1.70$0.85$2.40 07/27$0.38–$2.85$0.85--
$75.00Nov 20$0.65$3.50$2.08$6.79 06/25$1.65–$6.30$2.08--
$75.00Jan 15$3.90$5.80$4.85$4.15 07/30$4.15–$9.75$4.15342
$75.00Jan 21$8.30$12.50$10.40$9.54 07/31$9.00–$15.50$9.54--
$72.50Nov 20$0.00$2.05$1.02$3.20 07/21$0.90–$5.15$1.02--
$72.50Jan 15$2.60$5.70$4.15$8.70 06/29$3.47–$8.75$4.15--
$145.00Jan 15$41.80$44.90$43.35$40.90 07/30$36.95–$60.40$41.80--
$70.00Aug 21$0.00$2.15$1.08$0.05 07/30$0.10–$1.60$0.05--
$70.00Sep 18$0.00$2.35$1.18$0.05 07/30$0.70–$1.90$0.05--
$70.00Jan 15$1.70$4.70$3.20$12.03 06/09$3.03–$7.85$3.20--
$70.00Jan 21$6.00$11.00$8.50$7.50 07/30$7.50–$13.00$7.50--
$67.50Aug 21$0.00$2.15$1.08$0.52 07/10$0.08–$1.45$0.52--
$67.50Jan 15$1.45$4.00$2.73$7.28 06/29$2.70–$6.80$2.73--
$65.00Aug 21$0.00$0.45$0.23$0.66 07/16$0.08–$1.45$0.23--
$65.00Jan 15$1.75$3.30$2.53$4.90 07/29$2.53–$6.20$2.53--
$65.00Jan 21$4.20$9.00$6.60$13.72 06/09$5.75–$10.50$6.60--
$62.50Aug 21$0.00$2.15$1.08$0.15 07/30$0.13–$1.25$0.15--
$62.50Nov 20$0.00$2.70$1.35$1.65 07/10$0.60–$2.50$1.35--
$60.00Aug 21$0.00$1.95$0.98$2.75 06/04$0.05–$1.18$0.98--
$60.00Nov 20$0.05$2.60$1.33$2.53 06/29$1.23–$2.15$1.33--
$60.00Jan 15$0.30$2.50$1.40$3.80 07/27$1.40–$4.38$1.40--
$60.00Jan 21$3.00$7.80$5.40$7.62 07/07$4.50–$8.50$5.40--
$57.50Aug 21$0.00$1.75$0.88$1.00 06/05$0.43–$1.18$0.88--
$55.00Aug 21$0.00$1.95$0.98$1.20 06/08$0.48–$1.15$0.98--
$55.00Jan 15$0.20$1.85$1.03$1.05 07/31$1.03–$3.15$1.03--
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.88–$1.10$0.83--
$50.00Jan 15$0.00$2.90$1.45$2.10 07/17$0.85–$2.58$1.45--
$47.50Jan 21$1.00$4.20$2.60$3.85 07/13$2.35–$4.60$2.60--
$47.00Jan 15$0.15$1.75$0.95$2.10 07/10$0.85–$2.20$0.95--
$45.00Jan 15$0.00$1.10$0.55$1.89 07/10$0.55–$1.93$0.55--
$45.00Jan 21$0.00$3.90$1.95$4.60 06/23$1.95–$3.75$1.95--
$42.00Jan 15$0.00$1.00$0.50$1.97 06/09$0.48–$1.80$0.50--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.48–$1.08$0.15--
$40.00Jan 15$0.00$0.90$0.45$1.41 06/22$0.45–$1.50$0.45--
$40.00Jan 21$0.10$3.60$1.85$1.70 07/30$1.73–$2.95$1.70--

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 93
Total Puts 148
Put/Call Ratio 1.59
Net Difference -55

Prior's Put/Call Breakdown

Total Calls 69
Total Puts 112
Put/Call Ratio 1.62
Net Difference -43

Prior 7-Day Put/Call Summary

Total Calls 3,581
Total Puts 3,617
Average Put/Call Ratio 1.59
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