Tour v381
CORT
CORCEPT THERAPEUTICS
$95.65 +4.46%
$96.30 (+0.68%)🌙
as of 07/21 06:22 PM
(7/20 18:21) ◀
|
Tuesday, July 21, 2026 (6:22pm)
January 2026
|
▶ (7/22 18:59)
◀ 7/21 18:22 ▶

Option Volume

Detail
ℹ
Current (07/21) 578
Calls: 358 (62%)
Puts: 220 (38%)
Prior (07/20) 129
Calls: 114 (88%)
Puts: 15 (12%)
Current vs Prior +348.06%
Calls: +214.04% (Calls)
Puts: +1366.67% (Puts)
Prior 7-Day Total 2,973
Calls: 2,023 (68%)
Puts: 950 (32%)
Prior 7-Day Average 424
Calls: 289 (68%)
Puts: 135 (32%)
Current vs Prior 7-Day Avg +36.09%
Calls: +23.88%
Puts: +62.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $582.5K
Calls: $502.2K (86%)
Puts: $80.3K (14%)
Prior (07/20) $150.1K
Calls: $142.4K (95%)
Puts: $7.7K (5%)
Current vs Prior +288.08%
Calls: +252.69%
Puts: +941.80%
Prior 7-Day Total $1.40M
Calls: $1.02M (72%)
Puts: $386.5K (28%)
Prior 7-Day Average $200.6K
Calls: $145.4K (72%)
Puts: $55.2K (28%)
Current vs Prior 7-Day Avg +190.35%
Calls: +245.36%
Puts: +45.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.61
Prior (07/20) 0.13
Current vs Prior +367.04%
Prior 7-Day Average 0.42
Current vs Prior 7-Day Avg +44.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 3,858
Calls: 3,083 (80%)
Puts: 775 (20%)
Prior (07/20) 1,827
Calls: 1,171 (64%)
Puts: 656 (36%)
Current vs Prior +111.17%
Prior 7-Day Total 23,156
Calls: 21,053 (91%)
Puts: 2,103 (9%)
Prior 7-Day Average 3,308
Calls: 3,007 (91%)
Puts: 300 (9%)
Current vs Prior 7-Day Avg +16.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.47% | 20.13%
Prior 16.65% | 20.59%
Current vs Prior -1.13% | -2.23%
Prior 7-Day Avg 9.06% | 18.57%
Current vs 7-Day Avg +81.81% | +8.40%
Prior 7-Day Eod 16.65% | 20.59%
Current vs 7-Day Eod -1.13% | -2.23%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.01% | 78.38%
Calls: 22.73% | 83.08%
Puts: 35.29% | 73.68%
Prior 29.01% | 78.38%
Calls: 22.73% | 83.08%
Puts: 35.29% | 73.68%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.01% | 78.38%
Calls: 22.73% | 83.08%
Puts: 35.29% | 73.68%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($502.2K) vs puts ($80.3K). Massive premium surge with dollar volume up 288% vs prior. Dollar volume significantly above 7-day average (190% higher). Unusually high activity with volume up 348% vs prior - elevated interest.

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 BULLISH
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 2 of results (avg 8.4%, best 8.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 217.207.80$7.508.0%460.5571
$70.00Aug 2124.7027.00$25.858.9%470.92639
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. 7 found (avg delta 0.68, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2124.7027.00$25.858.9%470.92639
$85.00Aug 2111.9014.70$13.3021.1%80.76--
$87.50Aug 2110.1012.30$11.2019.6%10.7227
$90.00Aug 219.0011.30$10.1522.7%110.66757
$92.50Aug 218.409.70$9.0514.4%150.614
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 217.209.30$8.2525.5%30.50--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 261, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2124.7027.00$25.858.9%470.92639
$95.00Aug 217.207.80$7.508.0%460.5571
$92.50Aug 218.409.70$9.0514.4%150.614
$105.00Aug 213.304.40$3.8528.6%140.35107
$90.00Aug 219.0011.30$10.1522.7%110.66757
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 215.006.80$5.9030.5%220.39--
$87.50Aug 213.103.80$3.4520.3%210.28133
$82.50Aug 211.752.85$2.3047.8%170.20105
$95.00Aug 216.006.90$6.4514.0%160.45--
$80.00Aug 211.201.85$1.5342.5%100.15402

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. 15 found (best R:R 8.43, avg 2.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.53$4.47$0.538.43$110.53
$115.00$120.00Aug 21$1.10$3.90$1.103.55$116.10
$97.50$100.00Aug 21$0.60$1.90$0.603.17$98.10
$105.00$110.00Aug 21$1.37$3.63$1.372.65$106.37
$100.00$105.00Aug 21$1.70$3.30$1.701.94$101.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.50Aug 21$0.50$2.00$0.504.00$84.50
$95.00$92.50Aug 21$0.55$1.95$0.553.55$94.45
$87.50$85.00Aug 21$0.65$1.85$0.652.85$86.85
$82.50$80.00Aug 21$0.77$1.73$0.772.25$81.73
$92.50$90.00Aug 21$1.10$1.40$1.101.27$91.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 5.25, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$87.50Aug 21$2.10$2.10$0.405.25$87.10
$70.00$85.00Aug 21$12.55$12.55$2.455.12$82.55
$92.50$95.00Aug 21$1.55$1.55$0.951.63$94.05
$95.00$97.50Aug 21$1.35$1.35$1.151.17$96.35
$90.00$92.50Aug 21$1.10$1.10$1.400.79$91.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$95.00Aug 21$1.80$1.80$0.702.57$95.70
$90.00$87.50Aug 21$1.35$1.35$1.151.17$88.65
$92.50$90.00Aug 21$1.10$1.10$1.400.79$91.40
$82.50$80.00Aug 21$0.77$0.77$1.730.45$81.73
$87.50$85.00Aug 21$0.65$0.65$1.850.35$86.85

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. 6 found (cheapest 14.58% of stock, avg 15.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$7.50$6.45$13.95$81.05$108.9514.58%
$97.50Aug 21$6.15$8.25$14.40$83.10$111.9015.05%
$87.50Aug 21$11.20$3.45$14.65$72.85$102.1515.32%
$90.00Aug 21$10.15$4.80$14.95$75.05$104.9515.63%
$92.50Aug 21$9.05$5.90$14.95$77.55$107.4515.63%
$85.00Aug 21$13.30$2.80$16.10$68.90$101.1016.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.97% of stock, avg 9.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$85.00Aug 21$1.95$2.80$4.75$80.25$119.75
$110.00$85.00Aug 21$2.48$2.80$5.28$79.72$115.28
$115.00$87.50Aug 21$1.95$3.45$5.40$82.10$120.40
$110.00$87.50Aug 21$2.48$3.45$5.93$81.57$115.93
$105.00$85.00Aug 21$3.85$2.80$6.65$78.35$111.65
$115.00$90.00Aug 21$1.95$4.80$6.75$83.25$121.75
$110.00$90.00Aug 21$2.48$4.80$7.28$82.72$117.28
$105.00$87.50Aug 21$3.85$3.45$7.30$80.20$112.30
$115.00$92.50Aug 21$1.95$5.90$7.85$84.65$122.85
$100.00$85.00Aug 21$5.55$2.80$8.35$76.65$108.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 12.89, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8292/95Aug 21$2.32$0.1812.89$80.18$94.82
85/8892/95Aug 21$2.20$0.307.33$85.30$94.70
80/8295/98Aug 21$2.12$0.385.58$80.38$97.12
82/8592/95Aug 21$2.05$0.454.56$82.95$94.55
85/8895/98Aug 21$2.00$0.504.00$85.50$97.00
88/9098/100Aug 21$1.95$0.553.55$88.05$99.45
80/8290/92Aug 21$1.87$0.632.97$80.63$91.87
82/8595/98Aug 21$1.85$0.652.85$83.15$96.85
80/8288/90Aug 21$1.82$0.682.68$80.68$89.32
85/8890/92Aug 21$1.75$0.752.33$85.75$91.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.33$4.6714.15
$92.50$95.00$97.50Aug 21$0.20$2.3011.50
$105.00$110.00$115.00Aug 21$0.84$4.164.95
$95.00$97.50$100.00Aug 21$0.75$1.752.33
$85.00$87.50$90.00Aug 21$1.05$1.451.38
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.15$2.3515.67
$85.00$87.50$90.00Aug 21$0.70$1.802.57
$92.50$95.00$97.50Aug 21$1.25$1.251.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.75, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$85.001:2Aug 21-$0.75$14.25
$105.00$110.001:2Aug 21-$1.11$3.89
$110.00$115.001:2Aug 21-$1.42$3.58
$100.00$105.001:2Aug 21-$2.15$2.85
$115.00$120.001:2Aug 21$0.25$4.75
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Aug 21-$0.76$1.74
$85.00$82.501:2Aug 21-$1.80$0.70
$90.00$87.501:2Aug 21-$2.10$0.40
$87.50$85.001:2Aug 21-$2.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.96%, avg 3.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Aug 21$5.700.501.9%5.96%7.89%2--
$100.00Aug 21$4.600.454.5%4.81%9.36%5556
$105.00Aug 21$3.300.359.8%3.45%13.23%14107
$110.00Aug 21$1.950.2615.0%2.04%17.04%222
$115.00Aug 21$1.300.2020.2%1.36%21.59%14
$120.00Aug 21$0.500.1125.5%0.52%25.98%1--

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. 176 contracts (avg 659 vol/day, 175 traded recently)

CORT averages only 659 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 $100.00 11-20 call last traded $9.50 on 07/08 (now $11.00/$11.90) — try a limit near $11.00. Also watch the $95.00 08-21 call last traded $4.58 on 07/17 (now $7.20/$7.80) — try a limit near $7.20; the $70.00 08-21 call last traded $18.45 on 06/25 (now $24.70/$27.00) — try a limit near $24.70. Most tradeable put: the $87.50 08-21 put last traded $6.80 on 07/13 (now $3.10/$3.80) — try a limit near $3.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$7.20$7.80$7.50$4.58 07/17$2.00–$7.50$7.2071
$95.00Nov 20$13.00$14.00$13.50$11.99 07/06$6.80–$13.50$13.00--
$95.00Jan 15$18.40$20.30$19.35$17.40 07/06$11.55–$19.35$18.40--
$95.00Jan 21$27.00$31.50$29.25$28.85 07/07$19.75–$29.25$28.85--
$97.50Aug 21$5.70$6.60$6.15$4.84 07/10$3.40–$6.65$5.70--
$97.50Sep 18$7.80$8.80$8.30$5.50 07/16$5.55–$8.30$7.80--
$97.50Nov 20$11.70$12.70$12.20$9.00 07/17$7.90–$12.20$11.70--
$97.50Jan 21$26.00$30.50$28.25$26.41 07/09$21.75–$28.25$26.41--
$92.50Aug 21$8.40$9.70$9.05$6.00 07/14$3.15–$9.05$8.404
$92.50Jan 21$28.00$32.50$30.25$27.00 07/10$20.50–$30.25$28.00--
$100.00Aug 21$4.60$6.50$5.55$2.86 07/17$1.93–$5.55$4.60556
$100.00Sep 18$7.10$7.50$7.30$4.90 07/16$4.75–$7.30$7.10--
$100.00Nov 20$11.00$11.90$11.45$9.50 07/08$5.25–$11.45$11.0047
$100.00Jan 15$16.30$18.30$17.30$12.40 07/14$10.20–$17.30$16.30--
$100.00Jan 21$26.00$28.50$27.25$24.90 07/06$18.00–$27.25$26.00--
$90.00Aug 21$9.00$11.30$10.15$6.90 07/17$3.97–$10.15$9.00757
$90.00Nov 20$14.80$16.60$15.70$14.54 07/09$8.40–$15.70$14.8063
$90.00Jan 15$20.10$22.90$21.50$21.00 07/07$13.40–$21.50$21.0030
$90.00Jan 21$29.00$33.50$31.25$28.32 07/06$21.25–$31.25$29.00--
$87.50Aug 21$10.10$12.30$11.20$9.30 07/14$4.90–$11.45$10.1027
$87.50Nov 20$16.00$18.20$17.10$13.90 07/02$8.80–$17.10$16.00--
$87.50Jan 15$21.20$23.80$22.50$19.11 07/16$14.05–$22.50$21.20--
$105.00Aug 21$3.30$4.40$3.85$3.70 07/07$1.30–$3.85$3.70107
$105.00Sep 18$5.00$6.10$5.55$3.50 07/16$3.53–$5.55$5.001
$105.00Nov 20$8.80$9.80$9.30$6.30 06/26$4.13–$9.30$8.80--
$105.00Jan 15$14.30$15.80$15.05$13.59 07/06$8.85–$15.05$14.30--
$105.00Jan 21$23.00$28.00$25.50$21.40 07/14$16.25–$25.50$23.00--
$85.00Aug 21$11.90$14.70$13.30$9.60 07/17$5.85–$13.30$11.90--
$85.00Nov 20$17.60$19.50$18.55$11.71 07/13$10.30–$18.55$17.60--
$85.00Jan 15$22.40$25.90$24.15$21.65 07/16$15.35–$24.15$22.40--
$85.00Jan 21$31.00$35.50$33.25$31.59 07/09$23.00–$33.25$31.59--
$82.50Aug 21$13.70$15.90$14.80$7.25 06/23$7.00–$14.80$13.70--
$82.50Nov 20$18.90$21.00$19.95$12.20 06/11$11.15–$19.95$18.90--
$82.50Jan 15$23.70$27.50$25.60$21.35 07/16$16.20–$25.60$23.70--
$110.00Aug 21$1.95$3.00$2.48$1.40 07/17$0.93–$3.18$1.9522
$110.00Nov 20$6.30$8.40$7.35$5.90 07/17$3.20–$7.80$6.3033
$110.00Jan 15$12.40$15.30$13.85$11.40 07/16$7.70–$13.85$12.40--
$80.00Aug 21$16.80$17.80$17.30$11.97 07/17$8.15–$17.30$16.80--
$80.00Nov 20$20.50$22.90$21.70$20.50 07/06$12.35–$21.70$20.50--
$80.00Jan 15$25.10$28.80$26.95$23.50 07/10$17.25–$26.95$25.10--
$80.00Feb 19$26.10$29.80$27.95$26.40 07/08$18.15–$27.95$26.40--
$80.00Jan 21$33.50$38.00$35.75$33.90 07/08$25.00–$35.75$33.90--
$77.50Aug 21$17.90$20.30$19.10$15.29 07/16$9.45–$19.10$17.90--
$77.50Nov 20$22.40$24.50$23.45$10.50 06/05$13.40–$23.45$22.40--
$77.50Jan 15$26.60$30.40$28.50$25.38 07/06$18.65–$28.50$26.60--
$115.00Aug 21$1.30$2.60$1.95$1.00 06/18$0.60–$2.05$1.304
$115.00Jan 15$11.00$13.40$12.20$11.40 07/08$6.65–$12.20$11.40--
$115.00Jan 21$19.50$24.50$22.00$8.90 05/29$13.50–$22.00$19.50--
$75.00Aug 21$21.20$22.70$21.95$16.00 07/17$10.80–$21.95$21.20--
$75.00Nov 20$23.70$26.20$24.95$24.00 07/08$14.90–$24.95$24.00--
$75.00Jan 15$28.20$31.70$29.95$29.10 07/09$19.65–$29.95$29.10--
$75.00Feb 19$29.00$32.80$30.90$29.05 07/08$20.30–$30.90$29.05--
$75.00Jan 21$36.00$40.50$38.25$23.00 06/08$27.00–$38.25$36.00--
$72.50Nov 20$25.80$28.00$26.90$27.00 07/09$16.05–$26.90$26.90--
$72.50Jan 15$29.80$33.50$31.65$23.16 06/26$21.00–$31.65$29.80--
$72.50Jan 21$37.00$41.50$39.25$24.20 06/08$28.00–$39.25$37.00--
$120.00Aug 21$0.50$1.20$0.85$0.95 07/16$0.63–$1.38$0.85--
$120.00Nov 20$4.90$5.40$5.15$3.30 06/29$2.25–$5.20$4.901
$120.00Jan 15$9.60$12.30$10.95$6.60 06/26$5.60–$10.95$9.60--
$120.00Jan 21$18.00$22.50$20.25$17.20 07/13$12.50–$20.25$18.00--
$70.00Aug 21$24.70$27.00$25.85$18.45 06/25$13.85–$25.85$24.70639
$70.00Nov 20$27.70$29.90$28.80$20.90 06/17$17.60–$28.80$27.70--
$70.00Jan 15$31.40$34.00$32.70$23.85 06/16$22.00–$32.70$31.40--
$70.00Jan 21$38.50$43.00$40.75$27.78 06/22$29.75–$40.75$38.50--
$67.50Aug 21$27.00$29.40$28.20$26.45 07/09$15.80–$28.20$27.00--
$67.50Jan 15$33.10$36.90$35.00$31.80 07/16$23.40–$35.00$33.10--
$125.00Aug 21$0.00$1.80$0.90$1.00 07/10$0.75–$1.38$0.90--
$125.00Jan 15$7.20$11.10$9.15$6.00 07/15$4.95–$9.15$7.20--
$125.00Jan 21$16.50$21.00$18.75$15.00 07/15$11.50–$18.75$16.50--
$65.00Aug 21$29.10$32.20$30.65$25.70 07/13$17.40–$30.65$29.10--
$65.00Nov 20$31.30$35.00$33.15$30.18 07/06$20.50–$33.15$31.30--
$65.00Jan 15$34.90$38.50$36.70$26.10 06/11$24.55–$36.70$34.90--
$62.50Aug 21$31.60$34.20$32.90$15.30 06/04$19.65–$32.90$31.60--
$62.50Nov 20$33.90$37.10$35.50$24.40 06/16$22.55–$35.50$33.90--
$62.50Jan 21$42.50$47.00$44.75$43.50 07/07$32.75–$44.75$43.50--
$130.00Jan 21$15.00$19.50$17.25$15.00 07/06$10.50–$17.25$15.00--
$60.00Aug 21$34.10$36.60$35.35$31.33 07/13$21.75–$35.35$34.10--
$60.00Nov 20$35.60$39.30$37.45$24.50 06/18$24.35–$37.45$35.60--
$60.00Jan 15$38.70$42.00$40.35$27.63 06/15$27.85–$40.35$38.70--
$57.50Nov 20$37.90$41.60$39.75$37.18 07/07$26.45–$39.75$37.90--
$57.50Jan 15$40.40$44.00$42.20$28.20 06/10$29.45–$42.20$40.40--
$57.50Jan 21$46.00$50.00$48.00$41.99 06/29$35.25–$48.00$46.00--
$135.00Aug 21$0.10$1.30$0.70$0.20 07/14$0.45–$1.38$0.20--
$135.00Jan 15$6.30$7.90$7.10$4.75 06/25$3.33–$7.10$6.30--
$55.00Aug 21$39.10$42.50$40.80$32.33 07/15$26.30–$40.80$39.10--
$55.00Nov 20$40.10$43.70$41.90$40.72 07/09$28.35–$41.90$40.72--
$55.00Jan 15$42.40$46.00$44.20$32.84 06/17$31.20–$44.20$42.40--
$55.00Feb 19$42.70$46.30$44.50$43.31 07/07$31.55–$44.50$43.31--
$55.00Jan 21$47.50$52.00$49.75$39.20 06/15$36.75–$49.75$47.50--
$52.50Aug 21$41.30$44.80$43.05$23.39 06/09$28.70–$43.05$41.30--
$52.50Nov 20$42.40$46.00$44.20$21.83 06/02$30.25–$44.20$42.40--
$52.50Jan 15$44.40$46.90$45.65$39.40 06/30$33.00–$45.65$44.40--
$50.00Aug 21$43.80$47.40$45.60$37.50 07/15$30.45–$45.60$43.80--
$50.00Nov 20$44.80$48.30$46.55$34.21 06/15$32.45–$46.55$44.80--
$50.00Jan 15$47.00$49.00$48.00$45.58 07/08$34.75–$48.00$47.00--
$50.00Feb 19$46.70$50.30$48.50$43.55 07/06$35.05–$48.50$46.70--
$50.00Jan 21$51.00$55.50$53.25$23.02 05/26$39.50–$53.25$51.00--
$47.50Aug 21$46.30$49.90$48.10$43.68 07/13$33.50–$48.10$46.30--
$47.50Nov 20$47.10$50.70$48.90$16.15 05/20$34.50–$48.90$47.10--
$47.00Jan 15$49.00$51.50$50.25$31.72 06/09$37.00–$50.25$49.00--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jan 15$15.80$18.30$17.05$17.53 07/07$17.05–$23.95$17.05--
$92.50Jan 15$14.70$17.00$15.85$19.30 07/13$15.85–$22.35$15.85--
$100.00Aug 21$8.60$9.90$9.25$11.60 07/09$9.25–$20.75$9.25--
$100.00Jan 21$24.00$28.50$26.25$28.90 07/14$26.25–$32.25$26.25--
$90.00Aug 21$3.90$5.70$4.80$7.10 07/17$4.80–$13.05$4.8022
$90.00Nov 20$8.80$9.70$9.25$16.00 06/15$9.25–$16.60$9.25--
$90.00Jan 15$13.50$15.80$14.65$17.80 07/13$14.65–$20.75$14.65--
$90.00Jan 21$18.00$23.00$20.50$26.30 06/24$20.50–$26.00$20.50--
$87.50Aug 21$3.10$3.80$3.45$6.80 07/13$3.45–$11.35$3.45133
$87.50Jan 15$12.20$14.60$13.40$16.30 07/13$13.40–$19.10$13.40--
$105.00Jan 15$21.50$24.10$22.80$23.30 07/07$22.80–$30.90$22.80--
$105.00Feb 19$21.70$25.30$23.50$25.15 07/08$23.50–$32.05$23.50--
$85.00Aug 21$2.40$3.20$2.80$6.60 07/15$2.80–$9.80$2.8095
$85.00Jan 15$11.00$13.40$12.20$14.80 07/13$12.20–$17.65$12.20--
$82.50Aug 21$1.75$2.85$2.30$3.50 07/14$2.30–$8.15$2.30105
$82.50Nov 20$5.40$6.60$6.00$11.31 06/11$6.00–$11.80$6.00--
$82.50Jan 15$9.90$12.30$11.10$13.70 07/13$11.10–$16.30$11.10--
$80.00Aug 21$1.20$1.85$1.53$2.85 07/17$1.53–$7.20$1.53402
$80.00Nov 20$4.80$5.70$5.25$10.80 06/16$5.25–$10.55$5.25--
$80.00Jan 15$8.90$11.30$10.10$14.30 06/12$10.10–$14.90$10.10--
$80.00Jan 21$12.50$17.50$15.00$19.00 06/17$15.00–$19.85$15.00--
$77.50Aug 21$0.25$3.20$1.73$2.60 07/06$1.67–$5.90$1.73--
$77.50Jan 15$7.10$10.30$8.70$9.47 07/07$8.70–$13.55$8.70--
$77.50Jan 21$11.50$16.50$14.00$17.45 06/17$14.00–$18.50$14.00--
$115.00Jan 21$33.00$38.00$35.50$38.60 07/14$35.50–$43.00$35.50--
$75.00Aug 21$0.05$2.65$1.35$1.37 07/13$1.13–$4.90$1.35--
$75.00Sep 18$0.40$3.50$1.95$2.70 07/17$1.95–$2.85$1.95--
$75.00Nov 20$3.20$4.50$3.85$6.79 06/25$3.85–$8.20$3.85--
$75.00Jan 15$7.30$9.50$8.40$8.78 07/06$7.95–$12.25$8.40--
$75.00Jan 21$10.80$15.00$12.90$17.80 06/10$12.90–$17.25$12.90--
$72.50Jan 15$5.70$8.50$7.10$8.70 06/29$7.10–$11.05$7.10--
$120.00Aug 21$24.50$27.10$25.80$26.90 07/07$25.80–$40.10$25.80--
$70.00Aug 21$0.00$2.00$1.00$1.10 07/13$0.80–$3.18$1.00--
$70.00Sep 18$0.30$3.10$1.70$1.75 07/16$1.70–$1.90$1.70--
$70.00Jan 15$5.50$7.70$6.60$12.03 06/09$6.00–$9.95$6.60--
$70.00Jan 21$8.80$13.00$10.90$15.40 06/22$10.90–$14.50$10.90--
$67.50Aug 21$0.30$2.40$1.35$0.52 07/10$0.55–$2.48$0.52--
$67.50Jan 15$4.90$6.80$5.85$7.28 06/29$5.70–$8.80$5.85--
$65.00Aug 21$0.00$2.40$1.20$0.66 07/16$0.35–$2.15$0.66--
$65.00Jan 15$3.60$6.30$4.95$7.40 06/12$4.90–$7.70$4.95--
$65.00Jan 21$6.80$11.00$8.90$13.72 06/09$8.90–$12.00$8.90--
$62.50Aug 21$0.00$1.75$0.88$0.50 07/15$0.25–$2.03$0.50--
$62.50Nov 20$0.00$3.50$1.75$1.65 07/10$1.75–$3.80$1.65--
$60.00Aug 21$0.00$1.20$0.60$2.75 06/04$0.57–$1.70$0.60--
$60.00Nov 20$0.05$2.90$1.48$2.53 06/29$1.48–$3.35$1.48--
$60.00Jan 15$2.00$5.00$3.50$5.19 06/17$3.50–$6.00$3.50--
$60.00Jan 21$5.00$9.50$7.25$7.62 07/07$7.25–$9.75$7.25--
$57.50Aug 21$0.00$1.75$0.88$1.00 06/05$0.53–$1.55$0.88--
$55.00Aug 21$0.00$1.95$0.98$1.20 06/08$0.48–$1.38$0.98--
$55.00Jan 15$1.05$4.00$2.53$3.97 06/17$2.43–$4.47$2.53--
$52.50Jan 21$2.40$7.00$4.70$10.74 05/26$4.70–$7.00$4.70--
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.88–$1.23$0.83--
$50.00Jan 15$0.35$3.50$1.93$2.10 07/17$1.63–$3.00$1.93--
$47.50Jan 21$1.00$6.00$3.50$3.85 07/13$3.50–$5.65$3.50--
$47.00Jan 15$0.05$3.30$1.67$2.10 07/10$1.55–$2.63$1.67--
$45.00Aug 21$0.00$1.75$0.88$1.20 05/22$0.23–$1.18$0.88--
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.45$0.75--
$45.00Jan 15$0.00$3.20$1.60$1.89 07/10$1.13–$2.28$1.60--
$45.00Jan 21$0.95$5.50$3.23$4.60 06/23$3.00–$4.80$3.23--
$42.50Nov 20$0.00$2.35$1.18$1.20 05/29$0.65–$1.30$1.18--
$42.00Jan 15$0.25$1.40$0.83$1.97 06/09$0.78–$1.80$0.83--
$40.00Aug 21$0.00$1.95$0.98$0.15 06/05$0.05–$1.13$0.15--
$40.00Jan 15$0.00$2.35$1.18$1.41 06/22$0.68–$1.65$1.18--
$40.00Jan 21$0.00$5.00$2.50$3.30 06/17$2.40–$3.00$2.50--
$37.50Aug 21$0.00$1.95$0.98$0.15 06/02$0.38–$1.08$0.15--
$37.50Jan 21$0.00$5.00$2.50$2.65 06/26$2.10–$3.03$2.50--
$35.00Aug 21$0.00$2.15$1.08$0.27 06/03$0.38–$1.08$0.27--
$35.00Jan 15$0.05$2.45$1.25$0.66 06/24$0.53–$1.45$0.66--
$35.00Jan 21$0.00$5.00$2.50$2.50 07/01$1.75–$2.83$2.50--
$32.50Jan 21$0.00$4.50$2.25$2.50 07/01$1.75–$2.65$2.25--
$30.00Aug 21$0.00$2.15$1.08$0.12 06/09$0.38–$1.08$0.12--
$30.00Jan 15$0.00$2.30$1.15$0.48 06/16$0.53–$1.23$0.48--
$30.00Jan 21$0.00$4.20$2.10$1.90 06/09$2.00–$2.50$1.90--
$25.00Aug 21$0.00$2.15$1.08$0.08 06/05$1.08–$1.08$0.08--
$20.00Jan 15$0.00$1.00$0.50$0.21 06/02$0.48–$0.50$0.21--
$17.50Aug 21$0.00$2.15$1.08--$1.08–$1.08—--18

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 358
Total Puts 220
Put/Call Ratio 0.61
Net Difference 138

Prior's Put/Call Breakdown

Total Calls 114
Total Puts 15
Put/Call Ratio 0.13
Net Difference 99

Prior 7-Day Put/Call Summary

Total Calls 2,023
Total Puts 950
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