Tour v394
CORT
CORCEPT THERAPEUTICS
$96.66 +6.36%
$95.23 (-1.48%)🌙
as of 07/23 06:22 PM
(7/22 18:59) ◀
|
Thursday, July 23, 2026 (6:22pm)
January 2026
|
▶ (7/24 02:02)
◀ 7/23 18:22 ▶

Option Volume

Detail
ℹ
Current (07/23) 250
Calls: 231 (92%)
Puts: 19 (8%)
Prior (07/22) 47
Calls: 37 (79%)
Puts: 10 (21%)
Current vs Prior +431.91%
Calls: +524.32% (Calls)
Puts: +90.00% (Puts)
Prior 7-Day Total 2,194
Calls: 1,682 (77%)
Puts: 512 (23%)
Prior 7-Day Average 313
Calls: 240 (77%)
Puts: 73 (23%)
Current vs Prior 7-Day Avg -20.24%
Calls: -3.86%
Puts: -74.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $238.9K
Calls: $229.4K (96%)
Puts: $9.5K (4%)
Prior (07/22) $60.0K
Calls: $56.8K (95%)
Puts: $3.2K (5%)
Current vs Prior +298.25%
Calls: +304.16%
Puts: +194.14%
Prior 7-Day Total $1.21M
Calls: $1.05M (87%)
Puts: $156.4K (13%)
Prior 7-Day Average $172.8K
Calls: $150.4K (87%)
Puts: $22.3K (13%)
Current vs Prior 7-Day Avg +38.28%
Calls: +52.51%
Puts: -57.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.08
Prior (07/22) 0.27
Current vs Prior -69.57%
Prior 7-Day Average 0.29
Current vs Prior 7-Day Avg -71.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 1,505
Calls: 1,245 (83%)
Puts: 260 (17%)
Prior (07/22) 861
Calls: 176 (20%)
Puts: 685 (80%)
Current vs Prior +74.80%
Prior 7-Day Total 20,995
Calls: 18,426 (88%)
Puts: 2,569 (12%)
Prior 7-Day Average 2,999
Calls: 2,632 (88%)
Puts: 367 (12%)
Current vs Prior 7-Day Avg -49.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.57% | 19.66%
Prior 17.39% | 21.18%
Current vs Prior -10.44% | -7.20%
Prior 7-Day Avg 11.85% | 19.36%
Current vs 7-Day Avg +31.38% | +1.52%
Prior 7-Day Eod 17.39% | 21.18%
Current vs 7-Day Eod -10.44% | -7.20%
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 96% of dollar volume in calls ($229.4K) vs puts ($9.5K). Massive premium surge with dollar volume up 298% vs prior. Unusually high activity with volume up 432% vs prior - elevated interest. Extreme bullish P/C ratio of 0.08 - heavy call buying (231 calls vs 19 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 BULLISH
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 -- 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. 3 found (avg delta 0.66, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 217.5011.10$9.3038.7%20.64--
$97.50Aug 215.608.30$6.9538.8%200.53--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2113.6017.60$15.6025.6%10.81--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 70, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.101.50$0.80175.0%210.135
$97.50Aug 215.608.30$6.9538.8%200.53--
$100.00Aug 213.607.20$5.4066.7%150.47561
$92.50Aug 217.5011.10$9.3038.7%20.64--
$110.00Aug 210.152.70$1.43178.3%20.2023
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 212.154.10$3.1362.3%30.26155
$80.00Aug 211.103.70$2.40108.3%10.17--
$85.00Aug 212.004.20$3.1071.0%10.23103
$110.00Aug 2113.6017.60$15.6025.6%10.81--

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. 8 found (best R:R 15.67, avg 4.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.30$4.70$0.3015.67$115.30
$110.00$115.00Aug 21$0.63$4.37$0.636.94$110.63
$105.00$110.00Aug 21$1.95$3.05$1.951.56$106.95
$100.00$105.00Aug 21$2.02$2.98$2.021.48$102.02
$92.50$97.50Aug 21$2.35$2.65$2.351.13$94.85
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$0.70$4.30$0.706.14$84.30
$110.00$87.50Aug 21$12.47$10.03$12.470.80$97.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.63, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$97.50$100.00Aug 21$1.55$1.55$0.951.63$99.05
$92.50$97.50Aug 21$2.35$2.35$2.650.89$94.85
$100.00$105.00Aug 21$2.02$2.02$2.980.68$102.02
$105.00$110.00Aug 21$1.95$1.95$3.050.64$106.95
$110.00$115.00Aug 21$0.63$0.63$4.370.14$110.63
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$87.50Aug 21$12.47$12.47$10.031.24$97.53
$85.00$80.00Aug 21$0.70$0.70$4.300.16$84.30

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. 1 found (cheapest 17.62% of stock, avg 17.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 21$1.43$15.60$17.03$92.97$127.0317.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 3.31% of stock, avg 5.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$80.00Aug 21$0.80$2.40$3.20$76.80$118.20
$125.00$80.00Aug 21$1.00$2.40$3.40$76.60$128.40
$110.00$80.00Aug 21$1.43$2.40$3.83$76.17$113.83
$115.00$85.00Aug 21$0.80$3.10$3.90$81.10$118.90
$115.00$87.50Aug 21$0.80$3.13$3.93$83.57$118.93
$125.00$85.00Aug 21$1.00$3.10$4.10$80.90$129.10
$125.00$87.50Aug 21$1.00$3.13$4.13$83.37$129.13
$110.00$85.00Aug 21$1.43$3.10$4.53$80.47$114.53
$110.00$87.50Aug 21$1.43$3.13$4.56$82.94$114.56
$105.00$80.00Aug 21$3.38$2.40$5.78$74.22$110.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.56, avg credit $3.68)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8592/98Aug 21$3.05$1.951.56$81.95$95.55
88/110115/120Aug 21$12.77$9.731.31$97.23$127.77
80/85100/105Aug 21$2.72$2.281.19$82.28$102.72
80/85105/110Aug 21$2.65$2.351.13$82.35$107.65
80/8598/100Aug 21$2.25$2.750.82$82.75$99.75
80/85110/115Aug 21$1.33$3.670.36$83.67$111.33
80/85115/120Aug 21$1.00$4.000.25$84.00$116.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 70.43, cheapest $0.07)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.07$4.9370.43
$110.00$115.00$120.00Aug 21$0.33$4.6714.15
$115.00$120.00$125.00Aug 21$0.80$4.205.25
$105.00$110.00$115.00Aug 21$1.32$3.682.79
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.17, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.17$4.83
$115.00$120.001:2Aug 21-$0.20$4.80
$100.00$105.001:2Aug 21-$1.36$3.64
$120.00$125.001:2Aug 21-$1.50$3.50
$92.50$97.501:2Aug 21-$4.60$0.40
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$1.70$3.30
$110.00$87.501:2Aug 21$9.34$13.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.79%, avg 2.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Aug 21$5.600.530.9%5.79%6.66%20--
$100.00Aug 21$3.600.473.5%3.72%7.18%15561
$105.00Aug 21$2.950.358.6%3.05%11.68%1109
$110.00Aug 21$0.150.2013.8%0.16%13.96%223
$115.00Aug 21$0.100.1319.0%0.10%19.08%215

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. 174 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 $50.00 11-20 call last traded $34.21 on 06/15 (now $45.50/$49.40) — try a limit near $45.50. Also watch the $60.00 08-21 call last traded $31.33 on 07/13 (now $34.70/$38.70) — try a limit near $34.70; the $95.00 01-15 call last traded $17.40 on 07/06 (now $18.00/$21.30) — try a limit near $18.00. Most tradeable put: the $87.50 08-21 put last traded $6.80 on 07/13 (now $2.15/$4.10) — try a limit near $3.13.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$97.50Aug 21$5.60$8.30$6.95$4.84 07/10$3.40–$6.95$5.60--
$97.50Sep 18$6.80$10.20$8.50$5.50 07/16$5.55–$8.50$6.80--
$97.50Nov 20$10.90$14.90$12.90$9.00 07/17$7.90–$12.90$10.90--
$97.50Jan 21$27.00$31.00$29.00$26.41 07/09$21.75–$29.00$27.00--
$95.00Aug 21$6.60$9.70$8.15$4.58 07/17$4.10–$8.15$6.60--
$95.00Nov 20$12.00$15.80$13.90$11.99 07/06$8.60–$13.90$12.00--
$95.00Jan 15$18.00$21.30$19.65$17.40 07/06$13.65–$19.65$18.00165
$95.00Jan 21$27.50$32.50$30.00$28.85 07/07$22.75–$30.00$28.85--
$100.00Aug 21$3.60$7.20$5.40$2.86 07/17$2.75–$5.55$3.60561
$100.00Sep 18$6.00$9.10$7.55$4.90 07/16$4.75–$7.55$6.00--
$100.00Nov 20$9.70$13.90$11.80$9.50 07/08$7.05–$11.80$9.70--
$100.00Jan 15$16.00$19.60$17.80$12.40 07/14$11.85–$17.80$16.00--
$100.00Jan 21$26.00$30.00$28.00$24.90 07/06$20.75–$28.00$26.00--
$92.50Aug 21$7.50$11.10$9.30$6.00 07/14$4.90–$9.30$7.50--
$92.50Jan 21$28.50$33.50$31.00$27.00 07/10$23.75–$31.00$28.50--
$90.00Aug 21$9.00$12.50$10.75$6.90 07/17$5.45–$10.75$9.00--
$90.00Nov 20$14.60$18.50$16.55$14.54 07/09$10.70–$16.55$14.60--
$90.00Jan 15$20.50$24.00$22.25$21.00 07/07$15.75–$22.25$21.00--
$90.00Jan 21$29.50$34.50$32.00$28.32 07/06$24.75–$32.00$29.50--
$105.00Aug 21$2.95$3.80$3.38$3.70 07/07$1.93–$3.85$3.38109
$105.00Sep 18$3.60$7.60$5.60$3.50 07/16$3.53–$5.60$3.604
$105.00Nov 20$7.70$11.90$9.80$6.30 06/26$6.05–$9.80$7.702
$105.00Jan 15$14.00$17.60$15.80$13.59 07/06$10.35–$15.80$14.00--
$105.00Jan 21$24.00$28.50$26.25$21.40 07/14$19.25–$26.25$24.00--
$87.50Aug 21$10.30$14.50$12.40$9.30 07/14$6.60–$12.40$10.30--
$87.50Nov 20$16.10$20.00$18.05$13.90 07/02$11.60–$18.05$16.10--
$87.50Jan 15$21.50$25.60$23.55$19.11 07/16$16.70–$23.55$21.50--
$85.00Aug 21$12.10$16.20$14.15$9.60 07/17$7.85–$14.15$12.10--
$85.00Nov 20$17.40$21.50$19.45$11.71 07/13$12.80–$19.45$17.40--
$85.00Jan 15$22.60$26.90$24.75$21.65 07/16$17.80–$24.75$22.60--
$85.00Jan 21$32.00$36.20$34.10$31.59 07/09$26.25–$34.10$32.00--
$110.00Aug 21$0.15$2.70$1.43$1.40 07/17$0.93–$3.18$1.4023
$110.00Nov 20$6.50$10.00$8.25$5.90 07/17$5.00–$8.25$6.5042
$110.00Jan 15$12.00$15.80$13.90$11.40 07/16$9.00–$13.90$12.00--
$82.50Aug 21$14.00$18.00$16.00$7.25 06/23$9.10–$16.00$14.00--
$82.50Nov 20$19.10$23.10$21.10$12.20 06/11$13.95–$21.10$19.10--
$82.50Jan 15$24.00$28.20$26.10$21.35 07/16$18.65–$26.10$24.00--
$80.00Aug 21$17.60$19.10$18.35$11.97 07/17$10.35–$18.35$17.60--
$80.00Nov 20$20.50$24.60$22.55$20.50 07/06$15.05–$22.55$20.50--
$80.00Jan 15$25.50$30.00$27.75$23.50 07/10$19.85–$27.75$25.50--
$80.00Feb 19$26.50$30.90$28.70$26.40 07/08$20.90–$28.70$26.50--
$80.00Jan 21$34.00$39.00$36.50$33.90 07/08$28.25–$36.50$34.00--
$115.00Aug 21$0.10$1.50$0.80$1.00 06/18$0.75–$2.05$0.805
$115.00Jan 15$10.50$14.20$12.35$11.40 07/08$7.90–$12.35$11.40--
$115.00Jan 21$20.50$25.00$22.75$8.90 05/29$16.25–$22.75$20.50--
$77.50Aug 21$18.10$22.20$20.15$15.29 07/16$12.00–$20.15$18.10--
$77.50Nov 20$22.40$26.40$24.40$10.50 06/05$16.10–$24.40$22.40--
$77.50Jan 15$27.00$31.40$29.20$25.38 07/06$21.15–$29.20$27.00--
$75.00Aug 21$22.00$24.50$23.25$16.00 07/17$13.80–$23.25$22.00--
$75.00Nov 20$24.10$28.30$26.20$24.00 07/08$17.90–$26.20$24.10--
$75.00Jan 15$28.60$32.80$30.70$29.10 07/09$22.55–$30.70$29.10--
$75.00Feb 19$29.50$33.60$31.55$29.05 07/08$23.30–$31.55$29.50--
$75.00Jan 21$36.50$41.50$39.00$23.00 06/08$30.75–$39.00$36.50--
$120.00Aug 21$0.00$1.00$0.50$0.95 07/16$0.48–$1.38$0.50--
$120.00Nov 20$3.40$7.50$5.45$3.30 06/29$3.25–$5.45$3.40--
$120.00Jan 15$9.00$12.70$10.85$6.60 06/26$6.85–$10.95$9.0045
$120.00Jan 21$18.50$23.50$21.00$17.20 07/13$14.75–$21.00$18.50--
$72.50Nov 20$26.00$30.40$28.20$27.00 07/09$19.50–$28.20$27.00--
$72.50Jan 15$30.20$34.40$32.30$23.16 06/26$24.00–$32.30$30.20--
$72.50Jan 21$38.00$43.00$40.50$24.20 06/08$31.75–$40.50$38.00--
$70.00Aug 21$25.00$29.30$27.15$18.45 06/25$17.65–$27.15$25.00--
$70.00Nov 20$28.00$32.00$30.00$20.90 06/17$21.15–$30.00$28.00--
$70.00Jan 15$33.00$34.70$33.85$23.85 06/16$25.20–$33.85$33.00--
$70.00Jan 21$39.00$44.00$41.50$27.78 06/22$33.00–$41.50$39.00--
$125.00Aug 21$0.00$2.00$1.00$1.00 07/10$0.70–$1.38$1.00--
$125.00Jan 15$8.00$11.40$9.70$6.00 07/15$5.90–$9.70$8.00--
$125.00Jan 21$17.00$22.00$19.50$15.00 07/15$13.75–$19.50$17.00--
$67.50Aug 21$27.50$31.70$29.60$26.45 07/09$19.60–$29.60$27.50--
$67.50Jan 15$33.60$37.60$35.60$31.80 07/16$26.80–$35.60$33.60--
$65.00Aug 21$29.80$34.00$31.90$25.70 07/13$21.95–$31.90$29.80--
$65.00Nov 20$32.00$36.30$34.15$30.18 07/06$24.70–$34.15$32.00--
$65.00Jan 15$35.30$39.80$37.55$26.10 06/11$28.35–$37.55$35.30--
$130.00Jan 21$15.50$20.50$18.00$15.00 07/06$12.50–$18.00$15.50--
$62.50Aug 21$32.30$36.20$34.25$15.30 06/04$24.05–$34.25$32.30--
$62.50Nov 20$34.10$38.40$36.25$24.40 06/16$26.70–$36.25$34.10--
$62.50Jan 21$43.50$48.50$46.00$43.50 07/07$36.50–$46.00$43.50--
$60.00Aug 21$34.70$38.70$36.70$31.33 07/13$26.50–$36.70$34.70141
$60.00Nov 20$36.40$40.50$38.45$24.50 06/18$28.75–$38.45$36.40--
$60.00Jan 15$39.10$43.10$41.10$27.63 06/15$31.70–$41.10$39.10--
$135.00Aug 21$0.00$2.35$1.18$0.20 07/14$0.25–$1.38$0.20--
$57.50Nov 20$38.60$42.90$40.75$37.18 07/07$30.65–$40.75$38.60--
$57.50Jan 15$41.00$45.10$43.05$28.20 06/10$33.45–$43.05$41.00--
$57.50Jan 21$46.50$51.50$49.00$41.99 06/29$39.50–$49.00$46.50--
$55.00Aug 21$39.70$43.70$41.70$32.33 07/15$31.00–$41.70$39.70--
$55.00Nov 20$40.90$45.10$43.00$40.72 07/09$32.80–$43.00$40.90--
$55.00Jan 15$43.00$47.30$45.15$32.84 06/17$35.25–$45.15$43.00--
$55.00Feb 19$43.40$47.70$45.55$43.31 07/07$35.70–$45.55$43.40--
$55.00Jan 21$48.50$53.50$51.00$39.20 06/15$40.75–$51.00$48.50--
$52.50Aug 21$42.10$46.40$44.25$23.39 06/09$33.65–$44.25$42.10--
$52.50Nov 20$43.20$47.10$45.15$21.83 06/02$34.75–$45.15$43.20--
$52.50Jan 15$45.00$49.30$47.15$39.40 06/30$37.15–$47.15$45.00--
$50.00Aug 21$44.60$48.90$46.75$37.50 07/15$35.85–$46.75$44.60--
$50.00Nov 20$45.50$49.40$47.45$34.21 06/15$37.15–$47.45$45.50148
$50.00Jan 15$47.10$51.30$49.20$45.58 07/08$39.10–$49.20$47.10--
$50.00Feb 19$47.50$51.70$49.60$43.55 07/06$39.05–$49.60$47.50--
$50.00Jan 21$52.00$57.00$54.50$23.02 05/26$44.00–$54.50$52.00--
$47.50Aug 21$47.10$51.40$49.25$43.68 07/13$37.95–$49.25$47.10--
$47.50Nov 20$47.90$52.00$49.95$16.15 05/20$39.40–$49.95$47.90--
$47.00Jan 15$49.70$53.90$51.80$31.72 06/09$41.50–$51.80$49.70--
PUTS (75)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jan 15$14.50$18.00$16.25$17.53 07/07$16.25–$21.60$16.25--
$100.00Aug 21$6.50$10.50$8.50$11.60 07/09$8.50–$16.80$8.50--
$100.00Jan 21$23.00$28.00$25.50$28.90 07/14$25.50–$30.25$25.50--
$92.50Jan 15$13.00$16.60$14.80$19.30 07/13$14.80–$20.10$14.80--
$90.00Aug 21$2.10$5.60$3.85$7.10 07/17$3.85–$10.00$3.85--
$90.00Nov 20$7.00$11.00$9.00$16.00 06/15$9.00–$13.80$9.00--
$90.00Jan 15$11.90$15.80$13.85$17.80 07/13$13.85–$18.65$13.85--
$90.00Jan 21$17.50$22.50$20.00$26.30 06/24$20.00–$24.00$20.00--
$105.00Jan 15$20.00$24.00$22.00$23.30 07/07$22.00–$28.00$22.00--
$105.00Feb 19$21.00$25.10$23.05$25.15 07/08$23.05–$28.70$23.05--
$87.50Aug 21$2.15$4.10$3.13$6.80 07/13$3.13–$8.60$3.13155
$87.50Jan 15$10.80$14.50$12.65$16.30 07/13$12.65–$17.30$12.65--
$85.00Aug 21$2.00$4.20$3.10$6.60 07/15$2.80–$7.35$3.10103
$85.00Jan 15$9.40$13.60$11.50$14.80 07/13$11.50–$15.95$11.50--
$82.50Aug 21$0.45$3.80$2.13$3.50 07/14$2.13–$6.20$2.13--
$82.50Nov 20$3.90$7.90$5.90$11.31 06/11$5.90–$9.90$5.90--
$82.50Jan 15$8.40$12.40$10.40$13.70 07/13$10.40–$14.60$10.40--
$80.00Aug 21$1.10$3.70$2.40$2.85 07/17$1.53–$5.25$2.40--
$80.00Nov 20$3.70$7.00$5.35$10.80 06/16$5.25–$8.85$5.35--
$80.00Jan 15$7.70$11.00$9.35$14.30 06/12$9.35–$13.30$9.35--
$80.00Jan 21$12.50$17.50$15.00$19.00 06/17$15.00–$18.50$15.00--
$115.00Jan 21$32.50$37.50$35.00$38.60 07/14$35.00–$40.25$35.00--
$77.50Aug 21$0.15$3.30$1.73$2.60 07/06$1.67–$4.35$1.73--
$77.50Jan 15$7.20$10.30$8.75$9.47 07/07$8.70–$12.10$8.75--
$77.50Jan 21$11.00$16.00$13.50$17.45 06/17$13.50–$17.00$13.50--
$75.00Aug 21$0.00$2.95$1.48$1.37 07/13$1.13–$3.58$1.37--
$75.00Sep 18$0.15$3.70$1.93$2.70 07/17$1.93–$2.85$1.93--
$75.00Nov 20$1.70$5.80$3.75$6.79 06/25$3.75–$6.80$3.75--
$75.00Jan 15$6.00$9.10$7.55$8.78 07/06$7.55–$11.05$7.55--
$75.00Jan 21$10.00$15.00$12.50$17.80 06/10$12.50–$15.50$12.50--
$120.00Aug 21$22.20$26.30$24.25$26.90 07/07$24.25–$34.70$24.25--
$72.50Jan 15$4.80$8.30$6.55$8.70 06/29$6.55–$9.90$6.55--
$70.00Aug 21$0.00$0.60$0.30$1.10 07/13$0.30–$1.90$0.30--
$70.00Sep 18$0.35$1.40$0.88$1.75 07/16$0.88–$1.90$0.882
$70.00Jan 15$4.00$7.50$5.75$12.03 06/09$5.75–$8.70$5.75--
$70.00Jan 21$8.00$13.00$10.50$15.40 06/22$10.50–$13.00$10.50--
$67.50Aug 21$0.00$2.70$1.35$0.52 07/10$0.55–$1.90$0.52--
$67.50Jan 15$4.10$7.10$5.60$7.28 06/29$5.60–$7.75$5.60--
$65.00Aug 21$0.00$2.55$1.27$0.66 07/16$0.35–$1.75$0.66--
$65.00Jan 15$4.00$6.00$5.00$7.40 06/12$4.90–$6.75$5.00--
$65.00Jan 21$6.00$11.00$8.50$13.72 06/09$8.50–$10.75$8.50--
$62.50Aug 21$0.00$2.45$1.23$0.50 07/15$0.25–$1.55$0.50--
$62.50Nov 20$0.00$3.60$1.80$1.65 07/10$1.75–$2.88$1.65--
$60.00Aug 21$0.00$1.20$0.60$2.75 06/04$0.40–$1.45$0.60--
$60.00Nov 20$0.00$2.90$1.45$2.53 06/29$1.45–$2.48$1.45--
$60.00Jan 15$1.20$5.40$3.30$5.19 06/17$3.10–$5.05$3.30--
$60.00Jan 21$4.00$9.00$6.50$7.62 07/07$6.50–$9.25$6.50--
$57.50Aug 21$0.00$2.30$1.15$1.00 06/05$0.43–$1.35$1.00--
$55.00Aug 21$0.00$2.25$1.13$1.20 06/08$0.48–$1.38$1.13--
$55.00Jan 15$0.20$4.50$2.35$3.97 06/17$2.20–$3.75$2.35--
$52.50Jan 21$2.00$7.00$4.50$10.74 05/26$4.50–$6.00$4.50--
$50.00Aug 21$0.00$2.20$1.10$0.83 06/29$0.88–$1.23$0.83--
$50.00Jan 15$0.00$3.60$1.80$2.10 07/17$1.63–$2.58$1.80--
$47.50Jan 21$1.00$6.00$3.50$3.85 07/13$3.50–$4.60$3.50--
$47.00Jan 15$0.00$3.20$1.60$2.10 07/10$1.55–$2.20$1.60--
$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$3.30$1.65$1.89 07/10$1.10–$1.98$1.65--
$45.00Jan 21$0.50$5.50$3.00$4.60 06/23$3.00–$4.08$3.00--
$42.50Nov 20$0.00$2.40$1.20$1.20 05/29$0.65–$1.30$1.20--
$42.00Jan 15$0.00$2.95$1.48$1.97 06/09$0.78–$1.80$1.48--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.05–$1.13$0.15--
$40.00Jan 15$0.00$2.80$1.40$1.41 06/22$0.68–$1.55$1.40--
$40.00Jan 21$0.05$5.00$2.53$3.30 06/17$2.40–$2.95$2.53--
$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$2.50$1.25$0.66 06/24$0.50–$1.40$0.66--
$35.00Jan 21$0.00$5.00$2.50$2.50 07/01$1.75–$2.60$2.50--
$32.50Jan 21$0.00$5.00$2.50$2.50 07/01$1.75–$2.53$2.50--
$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$5.00$2.50$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--

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 231
Total Puts 19
Put/Call Ratio 0.08
Net Difference 212

Prior's Put/Call Breakdown

Total Calls 37
Total Puts 10
Put/Call Ratio 0.27
Net Difference 27

Prior 7-Day Put/Call Summary

Total Calls 1,682
Total Puts 512
Average Put/Call Ratio 0.29
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