Tour v422
CORT
CORCEPT THERAPEUTICS
$91.12 -4.45%
$90.00 (-1.23%)🌙
as of 07/27 06:21 PM
(7/24 02:02) ◀
|
Monday, July 27, 2026 (6:21pm)
January 2026
|
▶ (7/28 14:05)
◀ 7/27 18:21 ▶

Option Volume

Detail
ℹ
Current (07/27) 394
Calls: 233 (59%)
Puts: 161 (41%)
Prior (07/24) 80
Calls: 73 (91%)
Puts: 7 (9%)
Current vs Prior +392.50%
Calls: +219.18% (Calls)
Puts: +2200.00% (Puts)
Prior 7-Day Total 1,999
Calls: 1,567 (78%)
Puts: 432 (22%)
Prior 7-Day Average 285
Calls: 223 (78%)
Puts: 61 (22%)
Current vs Prior 7-Day Avg +37.97%
Calls: +4.08%
Puts: +160.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $540.2K
Calls: $298.9K (55%)
Puts: $241.2K (45%)
Prior (07/24) $82.3K
Calls: $78.4K (95%)
Puts: $3.9K (5%)
Current vs Prior +556.48%
Calls: +281.32%
Puts: +6104.84%
Prior 7-Day Total $1.34M
Calls: $1.21M (90%)
Puts: $131.7K (10%)
Prior 7-Day Average $192.1K
Calls: $173.2K (90%)
Puts: $18.8K (10%)
Current vs Prior 7-Day Avg +181.26%
Calls: +72.56%
Puts: +1181.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.69
Prior (07/24) 0.10
Current vs Prior +620.60%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +198.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 5,214
Calls: 4,751 (91%)
Puts: 463 (9%)
Prior (07/24) 5,336
Calls: 4,928 (92%)
Puts: 408 (8%)
Current vs Prior -2.29%
Prior 7-Day Total 21,292
Calls: 18,168 (85%)
Puts: 3,124 (15%)
Prior 7-Day Average 3,041
Calls: 2,595 (85%)
Puts: 446 (15%)
Current vs Prior 7-Day Avg +71.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.97% | 19.97%
Prior 15.00% | 19.92%
Current vs Prior +6.48% | +0.25%
Prior 7-Day Avg 14.78% | 20.04%
Current vs 7-Day Avg +8.01% | -0.34%
Prior 7-Day Eod 15.00% | 19.92%
Current vs 7-Day Eod +6.48% | +0.25%
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

Massive premium surge with dollar volume up 556% vs prior. Dollar volume significantly above 7-day average (181% higher). Unusually high activity with volume up 392% vs prior - elevated interest. Bullish P/C ratio of 0.69.

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 -- 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. 7 found (avg delta 0.69, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2114.2017.50$15.8520.8%440.84313
$80.00Aug 2112.7015.40$14.0519.2%350.801.1K
$82.50Aug 2110.3013.20$11.7524.7%170.7690
$85.00Aug 218.8011.50$10.1526.6%50.691.0K
$87.50Aug 217.809.80$8.8022.7%10.6328
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 143, top 44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2114.2017.50$15.8520.8%440.84313
$80.00Aug 2112.7015.40$14.0519.2%350.801.1K
$82.50Aug 2110.3013.20$11.7524.7%170.7690
$90.00Aug 216.308.60$7.4530.9%120.57776
$85.00Aug 218.8011.50$10.1526.6%50.691.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 215.006.80$5.9030.5%200.4326
$80.00Aug 211.602.25$1.9333.7%30.20407
$85.00Aug 211.855.50$3.6899.2%20.31--

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. 7 found (best R:R 1.86, avg 1.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Aug 21$1.05$1.45$1.051.38$93.55
$90.00$92.50Aug 21$1.25$1.25$1.251.00$91.25
$85.00$87.50Aug 21$1.35$1.15$1.350.85$86.35
$87.50$90.00Aug 21$1.35$1.15$1.350.85$88.85
$82.50$85.00Aug 21$1.60$0.90$1.600.56$84.10
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.75$3.25$1.751.86$83.25
$90.00$85.00Aug 21$2.22$2.78$2.221.25$87.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 11.50, avg 2.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$2.30$2.30$0.2011.50$82.30
$77.50$80.00Aug 21$1.80$1.80$0.702.57$79.30
$82.50$85.00Aug 21$1.60$1.60$0.901.78$84.10
$85.00$87.50Aug 21$1.35$1.35$1.151.17$86.35
$87.50$90.00Aug 21$1.35$1.35$1.151.17$88.85
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Aug 21$2.22$2.22$2.780.80$87.78
$85.00$80.00Aug 21$1.75$1.75$3.250.54$83.25

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. 3 found (cheapest 14.65% of stock, avg 15.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$7.45$5.90$13.35$76.65$103.3514.65%
$85.00Aug 21$10.15$3.68$13.83$71.17$98.8315.18%
$80.00Aug 21$14.05$1.93$15.98$64.02$95.9817.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 7.77% of stock, avg 9.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$80.00Aug 21$5.15$1.93$7.08$72.92$102.08
$95.00$85.00Aug 21$5.15$3.68$8.83$76.17$103.83
$95.00$90.00Aug 21$5.15$5.90$11.05$78.95$106.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.89, avg credit $3.04)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9092/95Aug 21$3.27$1.731.89$86.73$95.77
80/8588/90Aug 21$3.10$1.901.63$81.90$90.60
80/8590/92Aug 21$3.00$2.001.50$82.00$93.00
80/8592/95Aug 21$2.80$2.201.27$82.20$95.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 24.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.10$2.4024.00
$90.00$92.50$95.00Aug 21$0.20$2.3011.50
$82.50$85.00$87.50Aug 21$0.25$2.259.00
$80.00$82.50$85.00Aug 21$0.70$1.802.57
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Aug 21$0.47$4.539.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.18, 2 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Aug 21-$0.18$4.82
$90.00$85.001:2Aug 21-$1.46$3.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 5.71%, avg 5.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$5.200.511.5%5.71%7.22%2--
$95.00Aug 21$3.900.454.3%4.28%8.54%2104

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. 190 contracts (avg 461 vol/day, 189 traded recently)

CORT averages only 461 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 $60.00 11-20 call last traded $24.50 on 06/18 (now $32.00/$35.40) — try a limit near $32.00. Also watch the $85.00 11-20 call last traded $18.84 on 07/23 (now $14.90/$16.70) — try a limit near $15.80; the $115.00 01-15 call last traded $11.40 on 07/08 (now $9.40/$11.20) — try a limit near $10.30. Most tradeable put: the $115.00 11-20 put last traded $23.52 on 07/23 (now $26.40/$28.60) — try a limit near $26.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$6.30$8.60$7.45$9.65 07/24$5.45–$10.75$7.45776
$90.00Sep 18$8.50$10.70$9.60$11.50 07/21$9.05–$12.80$9.60--
$90.00Nov 20$12.00$15.30$13.65$15.98 07/23$10.70–$16.55$13.65--
$90.00Jan 15$17.00$19.90$18.45$18.90 07/22$15.75–$22.25$18.45--
$90.00Jan 21$26.50$31.00$28.75$28.32 07/06$24.75–$32.00$28.32--
$92.50Aug 21$5.20$7.20$6.20$8.90 07/24$4.90–$9.30$6.20--
$92.50Sep 18$7.30$8.50$7.90$10.49 07/24$7.75–$10.95$7.90--
$92.50Nov 20$11.10$14.20$12.65$14.44 07/21$9.35–$15.45$12.65--
$92.50Jan 15$16.00$18.80$17.40$18.80 07/22$14.75–$21.30$17.40--
$92.50Jan 21$25.50$30.00$27.75$27.00 07/10$24.00–$31.00$27.00--
$87.50Aug 21$7.80$9.80$8.80$11.17 07/21$6.60–$12.40$8.8028
$87.50Nov 20$13.80$16.30$15.05$13.90 07/02$11.60–$18.05$13.90--
$87.50Jan 15$18.30$21.00$19.65$19.90 07/20$16.70–$23.55$19.65--
$95.00Aug 21$3.90$6.40$5.15$6.10 07/22$4.10–$8.15$5.15104
$95.00Nov 20$9.80$12.00$10.90$14.30 07/24$8.60–$13.90$10.9015
$95.00Jan 15$15.20$18.60$16.90$19.50 07/23$13.65–$19.65$16.90--
$95.00Feb 19$16.50$19.50$18.00$20.00 07/21$14.75–$21.20$18.00--
$95.00Jan 21$24.50$29.00$26.75$28.85 07/07$22.75–$30.00$26.75--
$85.00Aug 21$8.80$11.50$10.15$14.10 07/24$7.85–$14.15$10.151.0K
$85.00Nov 20$14.90$16.70$15.80$18.84 07/23$12.80–$19.45$15.801.0K
$85.00Jan 15$19.50$22.40$20.95$21.65 07/16$17.80–$24.75$20.95--
$85.00Jan 21$28.50$32.60$30.55$31.59 07/09$26.50–$34.10$30.55--
$97.50Aug 21$2.75$5.30$4.03$5.96 07/24$3.40–$6.95$4.03--
$97.50Sep 18$5.00$6.70$5.85$7.56 07/21$5.55–$8.50$5.85--
$97.50Nov 20$9.50$11.90$10.70$9.00 07/17$7.90–$12.90$9.50--
$97.50Jan 15$14.20$16.50$15.35$16.10 07/20$13.00–$18.75$15.35--
$97.50Jan 21$23.50$28.00$25.75$26.41 07/09$21.75–$29.00$25.75--
$82.50Aug 21$10.30$13.20$11.75$7.25 06/23$9.10–$16.00$10.3090
$82.50Nov 20$16.30$18.50$17.40$17.58 07/20$13.95–$21.10$17.40--
$82.50Jan 15$20.50$23.80$22.15$21.35 07/16$18.65–$26.10$21.35--
$100.00Aug 21$2.40$4.00$3.20$4.81 07/24$2.75–$5.55$3.20--
$100.00Sep 18$4.20$5.80$5.00$4.90 07/16$4.75–$7.55$4.901
$100.00Nov 20$8.50$10.80$9.65$10.60 07/21$7.05–$11.80$9.65--
$100.00Jan 15$13.60$16.10$14.85$18.20 07/24$11.85–$17.80$14.85--
$100.00Feb 19$14.50$17.90$16.20$17.74 07/21$13.10–$19.15$16.20--
$100.00Jan 21$22.50$27.00$24.75$27.50 07/23$21.25–$28.00$24.75--
$80.00Aug 21$12.70$15.40$14.05$17.05 07/24$10.35–$18.35$14.051.1K
$80.00Nov 20$17.50$20.70$19.10$20.50 07/06$15.05–$22.55$19.10--
$80.00Jan 15$22.00$25.20$23.60$23.50 07/10$19.85–$27.75$23.50--
$80.00Feb 19$23.50$26.40$24.95$26.40 07/08$20.90–$28.70$24.95--
$80.00Jan 21$30.50$35.00$32.75$33.90 07/08$28.50–$36.50$32.75--
$77.50Aug 21$14.20$17.50$15.85$15.29 07/16$12.00–$20.15$15.29313
$77.50Nov 20$19.10$22.30$20.70$10.50 06/05$16.10–$24.40$19.10--
$77.50Jan 15$23.20$26.70$24.95$25.38 07/06$21.15–$29.20$24.95--
$105.00Aug 21$1.25$2.60$1.93$3.20 07/24$1.93–$3.85$1.93--
$105.00Sep 18$3.10$4.00$3.55$5.10 07/24$3.53–$5.60$3.5521
$105.00Nov 20$6.70$8.30$7.50$9.90 07/23$6.05–$9.80$7.50--
$105.00Jan 15$12.10$14.30$13.20$13.00 07/20$10.35–$15.80$13.00--
$105.00Jan 21$21.00$25.50$23.25$21.40 07/14$19.35–$26.25$21.40--
$75.00Aug 21$16.90$18.30$17.60$21.00 07/24$13.80–$23.25$17.60--
$75.00Nov 20$20.70$23.90$22.30$24.00 07/08$17.90–$26.20$22.30--
$75.00Jan 15$24.70$28.40$26.55$29.10 07/09$22.55–$30.70$26.55--
$75.00Feb 19$26.00$29.00$27.50$29.05 07/08$23.30–$31.55$27.50--
$75.00Jan 21$33.00$37.50$35.25$23.00 06/08$30.75–$39.00$33.00--
$72.50Nov 20$22.40$25.70$24.05$27.00 07/09$19.50–$28.20$24.05--
$72.50Jan 15$26.10$29.60$27.85$23.16 06/26$24.00–$32.30$26.10--
$72.50Jan 21$34.00$37.90$35.95$24.20 06/08$31.75–$40.50$34.00--
$110.00Aug 21$0.55$2.20$1.38$2.50 07/23$0.93–$3.18$1.38--
$110.00Sep 18$1.95$3.90$2.93$4.10 07/23$2.55–$4.08$2.93--
$110.00Nov 20$5.00$7.80$6.40$8.30 07/23$5.00–$8.25$6.40--
$110.00Jan 15$9.50$13.20$11.35$11.40 07/16$9.00–$13.90$11.35--
$70.00Aug 21$21.10$23.80$22.45$25.33 07/21$17.65–$27.15$22.45--
$70.00Nov 20$24.20$27.30$25.75$20.90 06/17$21.15–$30.00$24.20--
$70.00Jan 15$27.80$30.80$29.30$33.00 07/23$25.20–$33.85$29.30--
$70.00Jan 21$35.50$40.00$37.75$27.78 06/22$33.10–$41.50$35.50--
$67.50Aug 21$23.40$25.40$24.40$28.23 07/24$19.75–$29.60$24.40--
$67.50Jan 15$29.50$33.10$31.30$31.80 07/16$26.80–$35.60$31.30--
$115.00Aug 21$0.05$1.20$0.63$1.50 07/23$0.63–$2.05$0.63--
$115.00Sep 18$1.30$3.70$2.50$2.80 07/21$2.00–$3.08$2.50--
$115.00Nov 20$4.50$5.60$5.05$6.00 07/21$4.18–$6.80$5.056
$115.00Jan 15$9.40$11.20$10.30$11.40 07/08$7.90–$12.35$10.3076
$115.00Jan 21$17.50$22.00$19.75$8.90 05/29$16.50–$22.75$17.50--
$65.00Aug 21$25.10$27.80$26.45$25.70 07/13$21.95–$31.90$25.70--
$65.00Nov 20$27.70$31.30$29.50$30.18 07/06$24.70–$34.15$29.50--
$65.00Jan 15$31.20$34.40$32.80$26.10 06/11$28.35–$37.55$31.20--
$62.50Aug 21$27.50$31.10$29.30$15.30 06/04$24.05–$34.25$27.50--
$62.50Nov 20$30.20$32.60$31.40$24.40 06/16$26.75–$36.25$30.20--
$62.50Jan 21$39.50$44.00$41.75$43.50 07/07$37.00–$46.00$41.75--
$120.00Aug 21$0.00$2.35$1.18$1.00 07/23$0.48–$1.38$1.00--
$120.00Sep 18$0.25$3.50$1.88$1.65 07/21$1.65–$2.38$1.65--
$120.00Nov 20$3.80$4.70$4.25$5.00 07/22$3.25–$5.45$4.25--
$120.00Jan 15$7.10$9.90$8.50$11.36 07/23$6.85–$10.95$8.5047
$120.00Feb 19$8.00$11.60$9.80$10.50 07/23$7.80–$12.10$9.80--
$120.00Jan 21$16.00$20.50$18.25$17.20 07/13$15.00–$21.00$17.20--
$60.00Aug 21$29.20$33.50$31.35$33.58 07/23$26.55–$36.70$31.35--
$60.00Nov 20$32.00$35.40$33.70$24.50 06/18$28.75–$38.45$32.0012
$60.00Jan 15$34.50$37.50$36.00$27.63 06/15$31.70–$41.10$34.50--
$57.50Nov 20$34.10$36.90$35.50$37.18 07/07$30.70–$40.75$35.50--
$57.50Jan 15$36.80$39.40$38.10$28.20 06/10$33.45–$43.05$36.80--
$57.50Jan 21$42.50$47.00$44.75$41.99 06/29$39.75–$49.00$42.50--
$125.00Aug 21$0.00$1.25$0.63$0.99 07/23$0.63–$1.38$0.63--
$125.00Nov 20$2.85$4.80$3.83$4.10 07/21$2.72–$4.55$3.83--
$125.00Jan 15$6.40$9.00$7.70$6.00 07/15$5.90–$9.70$6.40--
$125.00Jan 21$14.50$19.00$16.75$15.00 07/15$14.00–$19.50$15.00--
$130.00Nov 20$1.70$4.20$2.95$3.50 07/21$2.40–$3.63$2.95--
$130.00Jan 15$6.00$8.10$7.05$6.89 07/20$5.25–$8.45$6.89--
$130.00Jan 21$13.00$17.50$15.25$15.00 07/06$12.50–$18.00$15.00--
$50.00Nov 20$40.90$44.00$42.45--$42.45–$42.45—$40.90148
$135.00Aug 21$0.00$2.15$1.08$0.21 07/21$0.25–$1.38$0.21--
$135.00Nov 20$0.95$3.80$2.38$2.70 07/21$1.88–$3.55$2.38--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$5.00$6.80$5.90$4.00 07/24$3.85–$9.05$5.0026
$90.00Nov 20$10.40$12.80$11.60$16.00 06/15$9.00–$13.60$11.60--
$90.00Jan 15$14.30$16.70$15.50$17.80 07/13$13.85–$17.65$15.50--
$90.00Jan 21$19.50$24.50$22.00$26.30 06/24$20.00–$23.75$22.00--
$92.50Aug 21$6.00$8.20$7.10$5.60 07/21$5.25–$10.50$6.00--
$92.50Sep 18$8.20$9.00$8.60$7.40 07/21$6.60–$9.90$8.20--
$92.50Nov 20$11.70$13.60$12.65$10.40 07/21$10.20–$14.95$11.70--
$92.50Jan 15$15.90$18.10$17.00$19.30 07/13$14.80–$19.10$17.00--
$87.50Aug 21$3.50$5.40$4.45$4.00 07/23$3.13–$7.60$4.00--
$87.50Jan 15$12.20$15.40$13.80$16.30 07/13$12.65–$16.35$13.80--
$95.00Aug 21$7.60$9.60$8.60$6.70 07/21$6.00–$12.25$7.60--
$95.00Sep 18$9.50$10.40$9.95$8.70 07/21$7.90–$11.10$9.50--
$95.00Jan 15$17.30$19.50$18.40$17.53 07/07$16.25–$21.05$17.53--
$85.00Aug 21$1.85$5.50$3.68$2.44 07/23$2.45–$6.50$2.44--
$85.00Nov 20$7.90$10.30$9.10$7.40 07/21$6.90–$10.20$7.90--
$85.00Jan 15$12.00$14.20$13.10$14.80 07/13$11.50–$15.30$13.10--
$97.50Aug 21$8.20$11.10$9.65$8.40 07/21$6.90–$14.00$8.40--
$97.50Sep 18$10.80$11.90$11.35$10.22 07/21$9.10–$12.45$10.80--
$82.50Aug 21$1.75$2.95$2.35$2.30 07/21$2.10–$5.00$2.30--
$82.50Nov 20$6.80$8.30$7.55$6.40 07/21$5.90–$9.30$6.80--
$82.50Jan 15$10.80$13.00$11.90$13.70 07/13$10.40–$13.50$11.90--
$100.00Aug 21$9.60$13.20$11.40$11.60 07/09$8.50–$15.85$11.40--
$100.00Nov 20$15.90$18.50$17.20$14.60 07/21$14.05–$19.65$15.901
$100.00Jan 21$25.50$30.00$27.75$28.90 07/14$25.50–$30.00$27.75--
$80.00Aug 21$1.60$2.25$1.93$1.43 07/24$1.53–$4.35$1.60407
$80.00Sep 18$2.95$3.90$3.43$2.95 07/21$2.65–$3.53$2.95--
$80.00Nov 20$5.10$8.50$6.80$5.05 07/23$5.25–$8.20$5.10--
$80.00Jan 15$9.60$11.80$10.70$14.30 06/12$9.35–$12.40$10.70--
$80.00Jan 21$14.10$19.00$16.55$19.00 06/17$15.00–$18.00$16.55--
$77.50Aug 21$0.35$2.65$1.50$1.70 07/22$1.08–$3.33$1.50--
$77.50Nov 20$4.00$7.00$5.50$4.50 07/21$4.40–$7.25$4.50--
$77.50Jan 15$7.50$10.40$8.95$9.47 07/07$8.65–$11.15$8.95--
$77.50Jan 21$13.60$17.20$15.40$17.45 06/17$13.50–$16.75$15.40--
$105.00Nov 20$18.60$21.10$19.85$18.00 07/21$17.00–$23.30$18.60--
$105.00Jan 15$23.40$26.10$24.75$22.20 07/23$22.00–$27.50$23.40--
$105.00Feb 19$23.60$27.50$25.55$25.15 07/08$23.05–$28.40$25.15--
$75.00Aug 21$0.85$1.30$1.08$1.33 07/20$1.02–$2.98$1.08--
$75.00Sep 18$1.90$2.35$2.13$2.70 07/17$1.80–$2.85$2.1313
$75.00Nov 20$3.20$5.90$4.55$6.79 06/25$3.75–$6.30$4.55--
$75.00Jan 15$7.10$9.80$8.45$8.78 07/06$7.55–$9.95$8.45--
$75.00Jan 21$12.40$16.50$14.45$17.80 06/10$12.50–$15.50$14.45--
$72.50Nov 20$2.85$5.20$4.03$3.20 07/21$3.10–$5.35$3.20--
$72.50Jan 15$6.20$8.20$7.20$8.70 06/29$6.55–$9.25$7.20--
$110.00Aug 21$17.80$21.50$19.65$15.80 07/24$15.60–$24.75$17.80--
$110.00Nov 20$22.50$24.80$23.65$20.90 07/21$20.15–$27.30$22.50--
$70.00Aug 21$0.35$2.85$1.60$1.10 07/13$0.30–$1.78$1.10--
$70.00Sep 18$0.85$1.80$1.33$0.95 07/23$0.88–$1.90$0.95--
$70.00Jan 15$5.30$7.90$6.60$12.03 06/09$5.75–$7.90$6.60--
$70.00Jan 21$9.50$14.00$11.75$15.40 06/22$10.50–$13.00$11.75--
$67.50Aug 21$0.00$1.00$0.50$0.52 07/10$0.50–$1.75$0.50--
$67.50Jan 15$4.20$7.10$5.65$7.28 06/29$5.50–$6.95$5.65--
$115.00Nov 20$26.40$28.60$27.50$23.52 07/23$23.75–$31.40$26.401
$115.00Jan 21$35.00$39.50$37.25$38.60 07/14$35.00–$40.00$37.25--
$65.00Aug 21$0.00$1.25$0.63$0.66 07/16$0.35–$1.45$0.63--
$65.00Jan 15$4.00$5.80$4.90$7.40 06/12$4.90–$6.20$4.90--
$65.00Jan 21$7.00$12.00$9.50$13.72 06/09$8.50–$10.50$9.50--
$62.50Aug 21$0.00$2.40$1.20$0.50 07/15$0.25–$1.43$0.50--
$62.50Nov 20$0.80$3.30$2.05$1.65 07/10$1.75–$2.83$1.65--
$120.00Aug 21$27.10$30.80$28.95$26.90 07/07$24.25–$34.35$27.10--
$60.00Aug 21$0.00$1.20$0.60$2.75 06/04$0.40–$1.33$0.60--
$60.00Nov 20$1.10$2.90$2.00$2.53 06/29$1.45–$2.40$2.00--
$60.00Jan 15$3.40$4.40$3.90$5.19 06/17$3.10–$4.68$3.9015
$60.00Jan 21$5.40$9.70$7.55$7.62 07/07$6.50–$8.50$7.55--
$57.50Aug 21$0.00$2.25$1.13$1.00 06/05$0.43–$1.25$1.00--
$55.00Aug 21$0.00$2.20$1.10$1.20 06/08$0.48–$1.20$1.10--
$55.00Jan 15$1.80$3.50$2.65$3.97 06/17$2.17–$3.35$2.65--
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.88–$1.13$0.83--
$50.00Jan 15$1.00$2.50$1.75$2.10 07/17$1.63–$2.58$1.75--
$47.50Jan 21$1.50$6.50$4.00$3.85 07/13$3.50–$4.60$3.85--
$47.00Jan 15$0.85$2.05$1.45$2.10 07/10$1.45–$2.20$1.45--
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.33$0.75--
$45.00Jan 15$0.65$1.85$1.25$1.89 07/10$1.10–$1.93$1.25--
$45.00Jan 21$1.15$5.40$3.28$4.60 06/23$3.00–$3.75$3.28--
$42.50Nov 20$0.00$2.15$1.08$1.20 05/29$0.65–$1.25$1.08--
$42.00Jan 15$0.35$1.55$0.95$1.97 06/09$0.78–$1.80$0.95--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.05–$1.08$0.15--
$40.00Jan 15$0.00$1.40$0.70$1.41 06/22$0.68–$1.55$0.70--
$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–$2.78$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$2.15$1.08$0.66 06/24$0.50–$1.33$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$0.48–$1.08$0.12--
$30.00Jan 15$0.00$2.35$1.18$0.48 06/16$0.53–$1.20$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--
$17.50Aug 21$0.00$2.15$1.08$0.03 07/22$0.88–$1.08$0.03--

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 233
Total Puts 161
Put/Call Ratio 0.69
Net Difference 72

Prior's Put/Call Breakdown

Total Calls 73
Total Puts 7
Put/Call Ratio 0.10
Net Difference 66

Prior 7-Day Put/Call Summary

Total Calls 1,567
Total Puts 432
Average Put/Call Ratio 0.23
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