Tour v388
CORT
CORCEPT THERAPEUTICS
$90.88 -4.99%
$92.00 (+1.23%)🌙
as of 07/22 06:59 PM
(7/21 18:22) ◀
|
Wednesday, July 22, 2026 (6:59pm)
January 2026
|
▶ (7/23 18:22)
◀ 7/22 18:59 ▶

Option Volume

Detail
ℹ
Current (07/22) 47
Calls: 37 (79%)
Puts: 10 (21%)
Prior (07/21) 578
Calls: 358 (62%)
Puts: 220 (38%)
Current vs Prior -91.87%
Calls: -89.66% (Calls)
Puts: -95.45% (Puts)
Prior 7-Day Total 2,713
Calls: 1,930 (71%)
Puts: 783 (29%)
Prior 7-Day Average 387
Calls: 275 (71%)
Puts: 111 (29%)
Current vs Prior 7-Day Avg -87.87%
Calls: -86.58%
Puts: -91.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $60.0K
Calls: $56.8K (95%)
Puts: $3.2K (5%)
Prior (07/21) $582.5K
Calls: $502.2K (86%)
Puts: $80.3K (14%)
Current vs Prior -89.70%
Calls: -88.70%
Puts: -95.98%
Prior 7-Day Total $1.71M
Calls: $1.32M (77%)
Puts: $388.2K (23%)
Prior 7-Day Average $243.6K
Calls: $188.1K (77%)
Puts: $55.5K (23%)
Current vs Prior 7-Day Avg -75.37%
Calls: -69.83%
Puts: -94.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.27
Prior (07/21) 0.61
Current vs Prior -56.02%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -30.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 861
Calls: 176 (20%)
Puts: 685 (80%)
Prior (07/21) 3,858
Calls: 3,083 (80%)
Puts: 775 (20%)
Current vs Prior -77.68%
Prior 7-Day Total 24,747
Calls: 22,037 (89%)
Puts: 2,710 (11%)
Prior 7-Day Average 3,535
Calls: 3,148 (89%)
Puts: 387 (11%)
Current vs Prior 7-Day Avg -75.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 17.39% | 21.18%
Prior 16.47% | 20.13%
Current vs Prior +5.58% | +5.25%
Prior 7-Day Avg 10.33% | 18.91%
Current vs 7-Day Avg +68.27% | +12.04%
Prior 7-Day Eod 16.47% | 20.13%
Current vs 7-Day Eod +5.58% | +5.25%
Sentiment BEARISH

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 95% of dollar volume in calls ($56.8K) vs puts ($3.2K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (37 calls vs 10 puts).

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 BEARISH
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. 1 found (avg delta 0.58, highest 0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 216.809.00$7.9027.8%10.58--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 14, top 3)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 213.506.10$4.8054.2%20.42--
$105.00Aug 210.703.80$2.25137.8%20.25107
$90.00Aug 216.809.00$7.9027.8%10.58--
$95.00Aug 214.407.00$5.7045.6%10.47--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 214.206.50$5.3543.0%30.37152
$77.50Aug 211.402.65$2.0361.6%20.18109
$85.00Aug 213.304.40$3.8528.6%20.31--
$80.00Aug 211.753.60$2.6869.0%10.22406

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. 6 found (best R:R 3.27, avg 1.96)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$105.00Aug 21$2.55$4.95$2.551.94$100.05
$95.00$97.50Aug 21$0.90$1.60$0.901.78$95.90
$90.00$95.00Aug 21$2.20$2.80$2.201.27$92.20
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.17$3.83$1.173.27$83.83
$80.00$77.50Aug 21$0.65$1.85$0.652.85$79.35
$87.50$85.00Aug 21$1.50$1.00$1.500.67$86.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.50, avg 0.67)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$95.00Aug 21$2.20$2.20$2.800.79$92.20
$95.00$97.50Aug 21$0.90$0.90$1.600.56$95.90
$97.50$105.00Aug 21$2.55$2.55$4.950.52$100.05
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$85.00Aug 21$1.50$1.50$1.001.50$86.00
$80.00$77.50Aug 21$0.65$0.65$1.850.35$79.35
$85.00$80.00Aug 21$1.17$1.17$3.830.31$83.83

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 4.71% of stock, avg 8.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$77.50Aug 21$2.25$2.03$4.28$73.22$109.28
$105.00$80.00Aug 21$2.25$2.68$4.93$75.07$109.93
$105.00$85.00Aug 21$2.25$3.85$6.10$78.90$111.10
$97.50$77.50Aug 21$4.80$2.03$6.83$70.67$104.33
$97.50$80.00Aug 21$4.80$2.68$7.48$72.52$104.98
$105.00$87.50Aug 21$2.25$5.35$7.60$79.90$112.60
$95.00$77.50Aug 21$5.70$2.03$7.73$69.77$102.73
$95.00$80.00Aug 21$5.70$2.68$8.38$71.62$103.38
$97.50$85.00Aug 21$4.80$3.85$8.65$76.35$106.15
$95.00$85.00Aug 21$5.70$3.85$9.55$75.45$104.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 24.00, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8895/98Aug 21$2.40$0.1024.00$85.10$97.40
85/8890/95Aug 21$3.70$1.302.85$83.80$93.70
80/8590/95Aug 21$3.37$1.632.07$81.63$93.37
78/8095/98Aug 21$1.55$0.951.63$78.45$96.55
78/8090/95Aug 21$2.85$2.151.33$77.15$92.85
85/8898/105Aug 21$4.05$3.451.17$83.45$101.55
80/8598/105Aug 21$3.72$3.780.98$81.28$101.22
78/8098/105Aug 21$3.20$4.300.74$76.80$100.70
80/8595/98Aug 21$2.07$2.930.71$82.93$97.07

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-1.51, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$3.50$1.50
$97.50$105.001:2Aug 21$0.30$7.20
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$1.51$3.49
$80.00$77.501:2Aug 21-$1.38$1.12
$87.50$85.001:2Aug 21-$2.35$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.84%, avg 3.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$4.400.474.5%4.84%9.38%1--
$97.50Aug 21$3.500.427.3%3.85%11.14%2--
$105.00Aug 21$0.700.2515.5%0.77%16.31%2107

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, 174 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 $90.00 01-15 call last traded $21.00 on 07/07 (now $17.20/$20.10) — try a limit near $18.65. Also watch the $110.00 11-20 call last traded $5.90 on 07/17 (now $5.40/$7.60) — try a limit near $5.90; the $105.00 08-21 call last traded $3.70 on 07/07 (now $0.70/$3.80) — try a limit near $2.25. Most tradeable put: the $87.50 08-21 put last traded $6.80 on 07/13 (now $4.20/$6.50) — try a limit near $5.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$6.80$9.00$7.90$6.90 07/17$3.98–$10.15$6.90--
$90.00Nov 20$12.30$14.90$13.60$14.54 07/09$8.65–$15.70$13.60--
$90.00Jan 15$17.20$20.10$18.65$21.00 07/07$13.95–$21.50$18.6527
$90.00Jan 21$26.00$30.50$28.25$28.32 07/06$21.65–$31.25$28.25--
$92.50Aug 21$5.30$7.60$6.45$6.00 07/14$3.33–$9.05$6.00--
$92.50Jan 21$25.00$29.50$27.25$27.00 07/10$21.00–$30.25$27.00--
$92.50Sep 18$7.60$9.60$8.60--$8.60–$8.60—$7.601
$87.50Aug 21$8.20$10.20$9.20$9.30 07/14$5.05–$11.45$9.20--
$87.50Nov 20$12.50$16.40$14.45$13.90 07/02$9.60–$17.10$13.90--
$87.50Jan 15$18.40$21.30$19.85$19.11 07/16$14.80–$22.50$19.11--
$95.00Aug 21$4.40$7.00$5.70$4.58 07/17$2.88–$7.50$4.58--
$95.00Nov 20$10.20$12.90$11.55$11.99 07/06$6.90–$13.50$11.55--
$95.00Jan 15$15.90$18.50$17.20$17.40 07/06$12.05–$19.35$17.20--
$95.00Jan 21$24.00$28.50$26.25$28.85 07/07$20.25–$29.25$26.25--
$85.00Aug 21$8.30$11.90$10.10$9.60 07/17$5.85–$13.30$9.60--
$85.00Nov 20$13.80$17.70$15.75$11.71 07/13$10.55–$18.55$13.80--
$85.00Jan 15$19.20$22.50$20.85$21.65 07/16$15.65–$24.15$20.85--
$85.00Jan 21$28.10$32.50$30.30$31.59 07/09$23.75–$33.25$30.30--
$97.50Aug 21$3.50$6.10$4.80$4.84 07/10$3.40–$6.65$4.80--
$97.50Sep 18$5.50$7.50$6.50$5.50 07/16$5.55–$8.30$5.50--
$97.50Nov 20$9.40$11.60$10.50$9.00 07/17$7.90–$12.20$9.40--
$97.50Jan 21$23.50$28.00$25.75$26.41 07/09$21.75–$28.25$25.75--
$82.50Aug 21$10.00$13.50$11.75$7.25 06/23$7.05–$14.80$10.00--
$82.50Nov 20$15.90$19.00$17.45$12.20 06/11$11.50–$19.95$15.90--
$82.50Jan 15$20.70$24.30$22.50$21.35 07/16$16.65–$25.60$21.35--
$100.00Aug 21$1.50$5.30$3.40$2.86 07/17$1.93–$5.55$2.86--
$100.00Sep 18$4.70$7.00$5.85$4.90 07/16$4.75–$7.30$4.90--
$100.00Nov 20$8.50$11.00$9.75$9.50 07/08$5.75–$11.45$9.50--
$100.00Jan 15$13.10$16.60$14.85$12.40 07/14$10.85–$17.30$13.10--
$100.00Jan 21$22.00$27.00$24.50$24.90 07/06$18.50–$27.25$24.50--
$80.00Aug 21$12.90$15.70$14.30$11.97 07/17$8.50–$17.30$12.90--
$80.00Nov 20$16.80$20.50$18.65$20.50 07/06$12.75–$21.70$18.65--
$80.00Jan 15$21.70$25.60$23.65$23.50 07/10$17.75–$26.95$23.50--
$80.00Feb 19$22.80$26.70$24.75$26.40 07/08$18.70–$27.95$24.75--
$80.00Jan 21$30.00$35.00$32.50$33.90 07/08$25.75–$35.75$32.50--
$77.50Aug 21$14.30$17.60$15.95$15.29 07/16$9.50–$19.10$15.29--
$77.50Nov 20$19.20$22.10$20.65$10.50 06/05$14.05–$23.45$19.20--
$77.50Jan 15$23.10$26.90$25.00$25.38 07/06$18.90–$28.50$25.00--
$105.00Aug 21$0.70$3.80$2.25$3.70 07/07$1.65–$3.85$2.25107
$105.00Sep 18$2.50$5.70$4.10$3.50 07/16$3.53–$5.55$3.50--
$105.00Nov 20$6.90$9.30$8.10$6.30 06/26$4.55–$9.30$6.90--
$105.00Jan 15$11.90$14.90$13.40$13.59 07/06$9.20–$15.05$13.40--
$105.00Jan 21$21.00$25.00$23.00$21.40 07/14$17.25–$25.50$21.40--
$75.00Aug 21$17.00$19.60$18.30$16.00 07/17$11.15–$21.95$17.00--
$75.00Nov 20$19.90$23.80$21.85$24.00 07/08$15.20–$24.95$21.85--
$75.00Jan 15$24.50$28.00$26.25$29.10 07/09$20.10–$29.95$26.25--
$75.00Feb 19$25.50$29.40$27.45$29.05 07/08$21.05–$30.90$27.45--
$75.00Jan 21$32.50$37.00$34.75$23.00 06/08$27.75–$38.25$32.50--
$72.50Nov 20$22.40$25.40$23.90$27.00 07/09$16.60–$26.90$23.90--
$72.50Jan 15$26.10$29.90$28.00$23.16 06/26$21.30–$31.65$26.10--
$72.50Jan 21$33.50$38.00$35.75$24.20 06/08$28.75–$39.25$33.50--
$110.00Aug 21$1.00$3.10$2.05$1.40 07/17$0.93–$3.18$1.40--
$110.00Nov 20$5.40$7.60$6.50$5.90 07/17$3.58–$7.80$5.9041
$110.00Jan 15$10.50$13.40$11.95$11.40 07/16$8.05–$13.85$11.40--
$70.00Aug 21$20.20$24.00$22.10$18.45 06/25$14.55–$25.85$20.20--
$70.00Nov 20$23.40$27.30$25.35$20.90 06/17$18.25–$28.80$23.40--
$70.00Jan 15$27.60$31.50$29.55$23.85 06/16$22.55–$32.70$27.60--
$70.00Jan 21$35.00$39.50$37.25$27.78 06/22$30.25–$40.75$35.00--
$67.50Aug 21$22.50$26.30$24.40$26.45 07/09$16.15–$28.20$24.40--
$67.50Jan 15$29.20$33.10$31.15$31.80 07/16$24.15–$35.00$31.15--
$115.00Aug 21$0.10$3.10$1.60$1.00 06/18$0.75–$2.05$1.00--
$115.00Jan 15$8.00$12.00$10.00$11.40 07/08$7.05–$12.20$10.00--
$115.00Jan 21$17.00$21.50$19.25$8.90 05/29$14.25–$22.00$17.00--
$65.00Aug 21$24.90$28.60$26.75$25.70 07/13$18.35–$30.65$25.70--
$65.00Nov 20$27.60$31.10$29.35$30.18 07/06$21.55–$33.15$29.35--
$65.00Jan 15$31.10$34.70$32.90$26.10 06/11$25.50–$36.70$31.10--
$62.50Aug 21$27.30$31.00$29.15$15.30 06/04$20.35–$32.90$27.30--
$62.50Nov 20$29.80$33.20$31.50$24.40 06/16$23.15–$35.50$29.80--
$62.50Jan 21$39.00$43.50$41.25$43.50 07/07$33.75–$44.75$41.25--
$120.00Aug 21$0.10$0.85$0.48$0.95 07/16$0.48–$1.38$0.48--
$120.00Nov 20$3.50$5.60$4.55$3.30 06/29$2.25–$5.20$3.50--
$120.00Jan 15$7.90$10.70$9.30$6.60 06/26$6.05–$10.95$7.90--
$120.00Jan 21$15.50$20.00$17.75$17.20 07/13$13.00–$20.25$17.20--
$60.00Aug 21$29.70$33.40$31.55$31.33 07/13$22.55–$35.35$31.33--
$60.00Nov 20$31.50$35.30$33.40$24.50 06/18$25.10–$37.45$31.50--
$60.00Jan 15$34.40$38.20$36.30$27.63 06/15$28.45–$40.35$34.40--
$57.50Nov 20$34.10$37.50$35.80$37.18 07/07$27.00–$39.75$35.80--
$57.50Jan 15$36.30$40.10$38.20$28.20 06/10$30.10–$42.20$36.30--
$57.50Jan 21$42.00$46.50$44.25$41.99 06/29$36.00–$48.00$42.00--
$125.00Aug 21$0.00$1.40$0.70$1.00 07/10$0.70–$1.38$0.70--
$125.00Jan 15$6.20$9.60$7.90$6.00 07/15$5.35–$9.15$6.20--
$125.00Jan 21$14.00$19.00$16.50$15.00 07/15$11.75–$18.75$15.00--
$55.00Aug 21$34.10$38.30$36.20$32.33 07/15$27.05–$40.80$34.10--
$55.00Nov 20$35.90$39.70$37.80$40.72 07/09$28.90–$41.90$37.80--
$55.00Jan 15$38.20$42.00$40.10$32.84 06/17$31.65–$44.20$38.20--
$55.00Feb 19$38.60$42.40$40.50$43.31 07/07$32.30–$44.50$40.50--
$55.00Jan 21$43.50$48.00$45.75$39.20 06/15$37.75–$49.75$43.50--
$52.50Aug 21$36.80$40.80$38.80$23.39 06/09$29.40–$43.05$36.80--
$52.50Nov 20$38.20$42.00$40.10$21.83 06/02$30.90–$44.20$38.20--
$52.50Jan 15$40.10$43.90$42.00$39.40 06/30$33.45–$45.65$40.10--
$130.00Jan 21$13.00$17.50$15.25$15.00 07/06$10.75–$17.25$15.00--
$50.00Aug 21$39.00$43.30$41.15$37.50 07/15$31.60–$45.60$39.00--
$50.00Nov 20$41.00$44.30$42.65$34.21 06/15$33.05–$46.55$41.00--
$50.00Jan 15$42.30$45.90$44.10$45.58 07/08$35.20–$48.00$44.10--
$50.00Feb 19$42.50$46.30$44.40$43.55 07/06$35.80–$48.50$43.55--
$50.00Jan 21$47.00$51.50$49.25$23.02 05/26$40.75–$53.25$47.00--
$47.50Aug 21$41.50$45.70$43.60$43.68 07/13$34.20–$48.10$43.60--
$47.50Nov 20$42.90$46.60$44.75$16.15 05/20$35.20–$48.90$42.90--
$47.00Jan 15$44.60$48.40$46.50$31.72 06/09$37.50–$50.25$44.60--
$135.00Aug 21$0.00$0.50$0.25$0.20 07/14$0.25–$1.38$0.20--
PUTS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$3.90$7.80$5.85$7.10 07/17$4.80–$12.25$5.85--
$90.00Nov 20$10.20$12.20$11.20$16.00 06/15$9.25–$16.10$11.20--
$90.00Jan 15$15.00$16.70$15.85$17.80 07/13$14.65–$20.65$15.85--
$90.00Jan 21$19.50$24.50$22.00$26.30 06/24$20.50–$25.85$22.00--
$92.50Jan 15$16.30$17.80$17.05$19.30 07/13$15.85–$22.30$17.05--
$87.50Aug 21$4.20$6.50$5.35$6.80 07/13$3.45–$10.60$5.35152
$87.50Jan 15$13.10$16.10$14.60$16.30 07/13$13.40–$19.10$14.60--
$95.00Jan 15$17.60$19.10$18.35$17.53 07/07$17.05–$23.95$17.60--
$85.00Aug 21$3.30$4.40$3.85$6.60 07/15$2.80–$9.30$3.85--
$85.00Jan 15$12.00$14.20$13.10$14.80 07/13$12.20–$17.60$13.10--
$82.50Aug 21$2.45$4.80$3.63$3.50 07/14$2.30–$7.70$3.50--
$82.50Nov 20$5.70$8.00$6.85$11.31 06/11$6.00–$11.55$6.85--
$82.50Jan 15$9.80$13.20$11.50$13.70 07/13$11.10–$16.30$11.50--
$100.00Aug 21$10.90$13.30$12.10$11.60 07/09$9.25–$20.55$11.60--
$100.00Jan 21$25.50$28.50$27.00$28.90 07/14$26.25–$32.25$27.00--
$80.00Aug 21$1.75$3.60$2.68$2.85 07/17$1.53–$6.75$2.68406
$80.00Nov 20$5.90$7.90$6.90$10.80 06/16$5.25–$10.25$6.90--
$80.00Jan 15$10.00$12.10$11.05$14.30 06/12$10.10–$14.85$11.05--
$80.00Jan 21$14.00$18.40$16.20$19.00 06/17$15.00–$19.75$16.20--
$77.50Aug 21$1.40$2.65$2.03$2.60 07/06$1.67–$5.30$2.03109
$77.50Jan 15$9.00$11.10$10.05$9.47 07/07$8.70–$13.55$9.47--
$77.50Jan 21$12.50$17.50$15.00$17.45 06/17$14.00–$18.25$15.00--
$105.00Jan 15$23.60$26.00$24.80$23.30 07/07$22.80–$30.90$23.60--
$105.00Feb 19$23.60$27.50$25.55$25.15 07/08$23.50–$31.40$25.15--
$75.00Aug 21$0.25$2.20$1.23$1.37 07/13$1.13–$4.28$1.23--
$75.00Sep 18$0.55$3.60$2.08$2.70 07/17$1.95–$2.85$2.08--
$75.00Nov 20$4.00$6.40$5.20$6.79 06/25$3.85–$7.90$5.20--
$75.00Jan 15$7.30$10.00$8.65$8.78 07/06$7.95–$12.25$8.65--
$75.00Jan 21$11.50$15.80$13.65$17.80 06/10$12.90–$17.00$13.65--
$72.50Jan 15$7.00$8.80$7.90$8.70 06/29$7.10–$11.05$7.90--
$70.00Aug 21$0.00$2.65$1.33$1.10 07/13$0.80–$2.65$1.10--
$70.00Sep 18$1.05$1.50$1.27$1.75 07/16$1.27–$1.90$1.27--
$70.00Jan 15$6.00$8.10$7.05$12.03 06/09$6.00–$9.95$7.05--
$70.00Jan 21$9.00$13.70$11.35$15.40 06/22$10.90–$14.25$11.35--
$67.50Aug 21$0.00$1.70$0.85$0.52 07/10$0.55–$2.10$0.52--
$67.50Jan 15$4.70$7.20$5.95$7.28 06/29$5.70–$8.80$5.95--
$115.00Jan 21$35.00$40.00$37.50$38.60 07/14$35.50–$42.25$37.50--
$65.00Aug 21$0.00$0.85$0.43$0.66 07/16$0.35–$1.75$0.43--
$65.00Jan 15$4.00$6.60$5.30$7.40 06/12$4.90–$7.70$5.30--
$65.00Jan 21$7.00$12.00$9.50$13.72 06/09$8.90–$11.75$9.50--
$62.50Aug 21$0.00$1.00$0.50$0.50 07/15$0.25–$1.65$0.50--
$62.50Nov 20$0.35$3.70$2.03$1.65 07/10$1.75–$3.60$1.65--
$120.00Aug 21$27.40$31.20$29.30$26.90 07/07$25.80–$38.60$27.40--
$60.00Aug 21$0.00$0.80$0.40$2.75 06/04$0.40–$1.58$0.40--
$60.00Nov 20$0.00$2.90$1.45$2.53 06/29$1.45–$2.93$1.45--
$60.00Jan 15$1.80$4.40$3.10$5.19 06/17$3.10–$6.00$3.10--
$60.00Jan 21$6.00$10.00$8.00$7.62 07/07$7.25–$9.50$7.62--
$57.50Aug 21$0.00$0.85$0.43$1.00 06/05$0.43–$1.42$0.43--
$55.00Aug 21$0.00$2.20$1.10$1.20 06/08$0.48–$1.38$1.10--
$55.00Jan 15$1.00$3.40$2.20$3.97 06/17$2.20–$4.28$2.20--
$52.50Jan 21$2.50$7.50$5.00$10.74 05/26$4.70–$6.50$5.00--
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.88–$1.23$0.83--
$50.00Jan 15$0.40$2.90$1.65$2.10 07/17$1.63–$3.00$1.65--
$47.50Jan 21$1.50$6.50$4.00$3.85 07/13$3.50–$5.00$3.85--
$47.00Jan 15$0.30$3.30$1.80$2.10 07/10$1.55–$2.35$1.80--
$45.00Aug 21$0.00$2.15$1.08$1.20 05/22$0.23–$1.18$1.08--
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.45$0.75--
$45.00Jan 15$0.00$2.20$1.10$1.89 07/10$1.10–$2.23$1.10--
$45.00Jan 21$1.00$5.50$3.25$4.60 06/23$3.00–$4.80$3.25--
$42.50Nov 20$0.00$2.35$1.18$1.20 05/29$0.65–$1.30$1.18--
$42.00Jan 15$0.10$2.90$1.50$1.97 06/09$0.78–$1.80$1.50--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.05–$1.13$0.15--
$40.00Jan 15$0.00$2.15$1.08$1.41 06/22$0.68–$1.65$1.08--
$40.00Jan 21$0.00$5.00$2.50$3.30 06/17$2.40–$3.00$2.50--
$37.50Aug 21$0.00$2.15$1.08$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$0.00$1.00$0.50$0.66 06/24$0.50–$1.42$0.50--
$35.00Jan 21$0.00$4.50$2.25$2.50 07/01$1.75–$2.60$2.25--
$32.50Jan 21$0.00$4.20$2.10$2.50 07/01$1.75–$2.60$2.10--
$30.00Aug 21$0.00$2.15$1.08$0.12 06/09$0.38–$1.08$0.12--
$30.00Jan 15$0.00$1.85$0.93$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$1.75$0.88--$0.88–$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 37
Total Puts 10
Put/Call Ratio 0.27
Net Difference 27

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,930
Total Puts 783
Average Put/Call Ratio 0.39
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