Tour v456
CORT
CORCEPT THERAPEUTICS
$92.95 -1.32%
$111.30 (+19.74%)🌙
as of 07/29 06:02 PM
(7/29 14:06) ◀
|
Wednesday, July 29, 2026 (6:02pm)
January 2026
|
▶
◀ 7/29 18:02

Option Volume

Detail
ℹ
Current (07/29) 2,104
Calls: 1,040 (49%)
Puts: 1,064 (51%)
Prior (07/28) 177
Calls: 136 (77%)
Puts: 41 (23%)
Current vs Prior +1088.70%
Calls: +664.71% (Calls)
Puts: +2495.12% (Puts)
Prior 7-Day Total 1,655
Calls: 1,182 (71%)
Puts: 473 (29%)
Prior 7-Day Average 236
Calls: 168 (71%)
Puts: 67 (29%)
Current vs Prior 7-Day Avg +789.91%
Calls: +515.91%
Puts: +1474.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $2.76M
Calls: $1.40M (51%)
Puts: $1.36M (49%)
Prior (07/28) $211.4K
Calls: $181.4K (86%)
Puts: $30.0K (14%)
Current vs Prior +1204.48%
Calls: +670.29%
Puts: +4433.70%
Prior 7-Day Total $1.87M
Calls: $1.49M (80%)
Puts: $375.9K (20%)
Prior 7-Day Average $266.5K
Calls: $212.8K (80%)
Puts: $53.7K (20%)
Current vs Prior 7-Day Avg +934.97%
Calls: +556.73%
Puts: +2433.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.02
Prior (07/28) 0.30
Current vs Prior +239.36%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +227.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 25,237
Calls: 19,690 (78%)
Puts: 5,547 (22%)
Prior (07/28) 25,148
Calls: 19,602 (78%)
Puts: 5,546 (22%)
Current vs Prior +0.35%
Prior 7-Day Total 43,749
Calls: 34,956 (80%)
Puts: 8,793 (20%)
Prior 7-Day Average 6,249
Calls: 4,993 (80%)
Puts: 1,256 (20%)
Current vs Prior 7-Day Avg +303.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.12% | 18.61%
Prior 15.55% | 20.28%
Current vs Prior -2.82% | -8.22%
Prior 7-Day Avg 16.08% | 20.25%
Current vs 7-Day Avg -6.02% | -8.07%
Prior 7-Day Eod 15.55% | 20.28%
Current vs 7-Day Eod -2.82% | -8.22%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.39% | 40.74%
Calls: 43.84% | 39.56%
Puts: 56.94% | 41.92%
Prior 28.91% | 20.91%
Calls: 23.26% | 16.09%
Puts: 34.57% | 25.74%
Current vs Prior +74.30% | +94.84%
Prior 7-Day Avg 29.00% | 70.17%
Calls: 22.81% | 73.51%
Puts: 35.19% | 66.83%
Current vs 7-Day Avg +73.78% | -41.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1204% vs prior. Dollar volume significantly above 7-day average (935% higher). Unusually high activity with volume up 1089% vs prior - elevated interest. Volume explosion - 792% above 7-day average (2,104 vs avg 236).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 6.4%, best 6.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2118.2019.40$18.806.4%--0.882.0K
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. 9 found (avg delta 0.71, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2118.2019.40$18.806.4%--0.882.0K
$77.50Aug 2115.2018.00$16.6016.9%--0.87291
$80.00Aug 2114.0015.50$14.7510.2%10.821.1K
$82.50Aug 2110.8013.80$12.3024.4%--0.7773
$85.00Aug 219.1012.50$10.8031.5%--0.711.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 216.608.90$7.7529.7%70.5316

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 77, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.006.20$5.1043.1%110.47104
$92.50Aug 214.807.80$6.3047.6%70.5419
$105.00Aug 210.702.45$1.58110.8%40.22109
$80.00Aug 2114.0015.50$14.7510.2%10.821.1K
$97.50Aug 213.005.00$4.0050.0%10.4125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.654.00$3.3340.5%250.28105
$95.00Aug 216.608.90$7.7529.7%70.5316
$75.00Aug 210.751.30$1.0253.9%60.11151
$87.50Aug 212.605.40$4.0070.0%50.34152
$80.00Aug 211.402.25$1.8346.4%40.18408

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. 14 found (best R:R 9.00, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.50$4.50$0.509.00$105.50
$97.50$100.00Aug 21$0.62$1.88$0.623.03$98.12
$100.00$105.00Aug 21$1.80$3.20$1.801.78$101.80
$95.00$97.50Aug 21$1.10$1.40$1.101.27$96.10
$92.50$95.00Aug 21$1.20$1.30$1.201.08$93.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.52$1.98$0.523.81$81.98
$87.50$85.00Aug 21$0.67$1.83$0.672.73$86.83
$80.00$77.50Aug 21$0.73$1.77$0.732.42$79.27
$90.00$87.50Aug 21$0.90$1.60$0.901.78$89.10
$85.00$82.50Aug 21$0.98$1.52$0.981.55$84.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 7.33, avg 1.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$2.20$2.20$0.307.33$77.20
$77.50$80.00Aug 21$1.85$1.85$0.652.85$79.35
$87.50$90.00Aug 21$1.70$1.70$0.802.12$89.20
$82.50$85.00Aug 21$1.50$1.50$1.001.50$84.00
$90.00$92.50Aug 21$1.45$1.45$1.051.38$91.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$92.50Aug 21$1.85$1.85$0.652.85$93.15
$92.50$90.00Aug 21$1.00$1.00$1.500.67$91.50
$85.00$82.50Aug 21$0.98$0.98$1.520.64$84.02
$90.00$87.50Aug 21$0.90$0.90$1.600.56$89.10
$80.00$77.50Aug 21$0.73$0.73$1.770.41$79.27

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. 9 found (cheapest 13.13% of stock, avg 16.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Aug 21$6.30$5.90$12.20$80.30$104.7013.13%
$90.00Aug 21$7.75$4.90$12.65$77.35$102.6513.61%
$95.00Aug 21$5.10$7.75$12.85$82.15$107.8513.82%
$87.50Aug 21$9.45$4.00$13.45$74.05$100.9514.47%
$85.00Aug 21$10.80$3.33$14.13$70.87$99.1315.20%
$82.50Aug 21$12.30$2.35$14.65$67.85$97.1515.76%
$80.00Aug 21$14.75$1.83$16.58$63.42$96.5817.84%
$77.50Aug 21$16.60$1.10$17.70$59.80$95.2019.04%
$75.00Aug 21$18.80$1.02$19.82$55.18$94.8221.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.69% of stock, avg 7.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$82.50Aug 21$1.08$2.35$3.43$79.07$113.43
$105.00$82.50Aug 21$1.58$2.35$3.93$78.57$108.93
$110.00$85.00Aug 21$1.08$3.33$4.41$80.59$114.41
$105.00$85.00Aug 21$1.58$3.33$4.91$80.09$109.91
$110.00$87.50Aug 21$1.08$4.00$5.08$82.42$115.08
$105.00$87.50Aug 21$1.58$4.00$5.58$81.92$110.58
$100.00$82.50Aug 21$3.38$2.35$5.73$76.77$105.73
$110.00$90.00Aug 21$1.08$4.90$5.98$84.02$115.98
$97.50$82.50Aug 21$4.00$2.35$6.35$76.15$103.85
$105.00$90.00Aug 21$1.58$4.90$6.48$83.52$111.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 8.26, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Aug 21$2.23$0.278.26$77.77$84.73
80/8288/90Aug 21$2.22$0.287.93$80.28$89.72
78/8090/92Aug 21$2.18$0.326.81$77.82$92.18
82/8592/95Aug 21$2.18$0.326.81$82.82$94.68
85/8890/92Aug 21$2.12$0.385.58$85.38$92.12
88/9092/95Aug 21$2.10$0.405.25$87.90$94.60
90/9295/98Aug 21$2.10$0.405.25$90.40$97.10
78/8085/88Aug 21$2.08$0.424.95$77.92$87.08
82/8595/98Aug 21$2.08$0.424.95$82.92$97.08
88/9095/98Aug 21$2.00$0.504.00$88.00$97.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
$82.50$85.00$87.50Aug 21$0.15$2.3515.67
$87.50$90.00$92.50Aug 21$0.25$2.259.00
$90.00$92.50$95.00Aug 21$0.25$2.259.00
$75.00$77.50$80.00Aug 21$0.35$2.156.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.10$2.4024.00
$85.00$87.50$90.00Aug 21$0.23$2.279.87
$80.00$82.50$85.00Aug 21$0.46$2.044.43
$75.00$77.50$80.00Aug 21$0.65$1.852.85
$90.00$92.50$95.00Aug 21$0.85$1.651.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.58, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.58$4.42
$100.00$105.001:2Aug 21$0.22$4.78
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Aug 21-$0.37$2.13
$77.50$75.001:2Aug 21-$0.94$1.56
$82.50$80.001:2Aug 21-$1.31$1.19
$85.00$82.501:2Aug 21-$1.37$1.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.30%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$4.000.472.2%4.30%6.51%11104
$97.50Aug 21$3.000.414.9%3.23%8.12%125
$100.00Aug 21$2.650.357.6%2.85%10.44%1569
$105.00Aug 21$0.700.2213.0%0.75%13.72%4109

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 461 vol/day, 177 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 $75.00 08-21 call last traded $21.00 on 07/24 (now $18.20/$19.40) — try a limit near $18.80. Also watch the $65.00 01-15 call last traded $26.10 on 06/11 (now $32.30/$35.40) — try a limit near $32.30; the $60.00 08-21 call last traded $33.58 on 07/23 (now $31.20/$34.30) — try a limit near $32.75. Most tradeable put: the $115.00 11-20 put last traded $23.52 on 07/23 (now $25.10/$28.00) — try a limit near $25.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Aug 21$4.80$7.80$6.30$8.90 07/24$4.90–$9.30$6.3019
$92.50Sep 18$6.60$9.70$8.15$10.49 07/24$7.75–$10.95$8.154
$92.50Nov 20$11.10$14.30$12.70$14.44 07/21$9.35–$15.45$12.702
$92.50Jan 15$16.80$19.80$18.30$18.80 07/22$14.75–$21.30$18.3010
$92.50Jan 21$26.00$30.50$28.25$27.00 07/10$24.00–$31.00$27.0046
$95.00Aug 21$4.00$6.20$5.10$6.10 07/22$4.10–$8.15$5.10104
$95.00Nov 20$10.50$12.60$11.55$14.30 07/24$8.60–$13.90$11.5590
$95.00Jan 15$15.60$18.70$17.15$19.50 07/23$13.65–$19.65$17.15165
$95.00Feb 19$16.90$20.40$18.65$20.00 07/21$14.75–$21.20$18.654
$95.00Jan 21$25.00$29.00$27.00$28.85 07/07$22.75–$30.00$27.00--
$95.00Sep 18$6.30$8.40$7.35--$7.35–$8.85$6.301
$90.00Aug 21$6.50$9.00$7.75$9.65 07/24$5.45–$10.75$7.75789
$90.00Sep 18$8.30$11.00$9.65$11.50 07/21$9.05–$12.80$9.657
$90.00Nov 20$12.60$16.00$14.30$15.98 07/23$10.70–$16.55$14.3070
$90.00Jan 15$17.90$20.60$19.25$18.90 07/22$15.75–$22.25$18.9027
$90.00Jan 21$27.00$31.50$29.25$28.32 07/06$24.75–$32.00$28.322
$97.50Aug 21$3.00$5.00$4.00$5.96 07/24$3.40–$6.95$4.0025
$97.50Sep 18$5.00$7.40$6.20$7.56 07/21$5.55–$8.50$6.202
$97.50Nov 20$9.30$11.50$10.40$9.00 07/17$7.90–$12.90$9.305
$97.50Jan 15$14.60$18.20$16.40$16.10 07/20$13.00–$18.75$16.1020
$97.50Jan 21$24.00$28.50$26.25$26.41 07/09$21.75–$29.00$26.251
$87.50Aug 21$8.10$10.80$9.45$11.17 07/21$6.60–$12.40$9.4528
$87.50Nov 20$13.50$16.80$15.15$13.90 07/02$11.60–$18.05$13.90206
$87.50Jan 15$19.00$21.80$20.40$19.90 07/20$16.70–$23.55$19.903
$100.00Aug 21$2.65$4.10$3.38$4.81 07/24$2.75–$5.55$3.38569
$100.00Sep 18$4.10$6.50$5.30$4.90 07/16$4.75–$7.55$4.902
$100.00Nov 20$8.40$10.60$9.50$10.60 07/21$7.05–$11.80$9.5065
$100.00Jan 15$14.00$16.90$15.45$18.20 07/24$11.85–$17.80$15.45174
$100.00Feb 19$15.30$18.60$16.95$17.74 07/21$13.10–$19.15$16.9556
$100.00Jan 21$23.00$27.50$25.25$27.50 07/23$21.25–$28.00$25.2566
$85.00Aug 21$9.10$12.50$10.80$14.10 07/24$7.85–$14.15$10.801.0K
$85.00Nov 20$15.20$18.00$16.60$18.84 07/23$12.80–$19.45$16.601.0K
$85.00Jan 15$20.30$23.00$21.65$21.65 07/16$17.80–$24.75$21.65109
$85.00Jan 21$29.00$33.50$31.25$31.59 07/09$26.50–$34.10$31.2539
$82.50Aug 21$10.80$13.80$12.30$7.25 06/23$9.10–$16.00$10.8073
$82.50Nov 20$16.40$19.70$18.05$17.58 07/20$13.95–$21.10$17.5820
$82.50Jan 15$21.60$24.80$23.20$21.35 07/16$18.65–$26.10$21.60160
$82.50Jan 21$30.00$34.50$32.25--$32.25–$33.25$30.002
$105.00Aug 21$0.70$2.45$1.58$3.20 07/24$1.58–$3.85$1.58109
$105.00Sep 18$2.45$5.20$3.83$5.10 07/24$3.53–$5.60$3.8322
$105.00Nov 20$6.20$9.80$8.00$9.90 07/23$6.05–$9.80$8.0032
$105.00Jan 15$11.70$14.70$13.20$13.00 07/20$10.35–$15.80$13.0037
$105.00Jan 21$21.00$26.00$23.50$21.40 07/14$19.35–$26.25$21.4013
$80.00Aug 21$14.00$15.50$14.75$17.05 07/24$10.35–$18.35$14.751.1K
$80.00Nov 20$17.90$21.50$19.70$20.50 07/06$15.05–$22.55$19.7018
$80.00Jan 15$23.00$26.00$24.50$23.50 07/10$19.85–$27.75$23.501.1K
$80.00Feb 19$24.10$27.70$25.90$26.40 07/08$20.90–$28.70$25.901
$80.00Jan 21$31.50$36.00$33.75$33.90 07/08$28.75–$36.50$33.7530
$77.50Aug 21$15.20$18.00$16.60$15.29 07/16$12.00–$20.15$15.29291
$77.50Nov 20$19.50$23.00$21.25$10.50 06/05$16.10–$24.40$19.505
$77.50Jan 15$24.40$27.00$25.70$25.38 07/06$21.15–$29.20$25.38493
$110.00Aug 21$0.05$2.10$1.08$2.50 07/23$0.93–$3.18$1.0824
$110.00Sep 18$1.40$4.00$2.70$4.10 07/23$2.55–$4.08$2.703
$110.00Nov 20$5.70$7.10$6.40$8.30 07/23$5.00–$8.25$6.40105
$110.00Jan 15$10.20$13.10$11.65$11.40 07/16$9.00–$13.90$11.4095
$110.00Jan 21$19.50$24.00$21.75--$21.75–$22.75$19.501
$75.00Aug 21$18.20$19.40$18.80$21.00 07/24$13.80–$23.25$18.802.0K
$75.00Nov 20$21.20$24.80$23.00$24.00 07/08$17.90–$26.20$23.00246
$75.00Jan 15$25.90$28.60$27.25$29.10 07/09$22.55–$30.70$27.25255
$75.00Feb 19$27.00$30.60$28.80$29.05 07/08$23.30–$31.55$28.801
$75.00Jan 21$34.00$38.00$36.00$23.00 06/08$30.75–$39.00$34.0016
$72.50Nov 20$23.10$26.50$24.80$27.00 07/09$19.50–$28.20$24.803
$72.50Jan 15$27.40$30.30$28.85$23.16 06/26$24.00–$32.30$27.404
$72.50Jan 21$35.00$39.00$37.00$24.20 06/08$31.75–$40.50$35.004
$72.50Aug 21$19.50$22.40$20.95--$20.95–$22.05$19.507
$115.00Aug 21$0.00$1.70$0.85$1.50 07/23$0.63–$2.05$0.8526
$115.00Sep 18$1.50$3.00$2.25$2.80 07/21$2.00–$3.08$2.2512
$115.00Nov 20$3.70$6.20$4.95$6.00 07/21$4.18–$6.80$4.959
$115.00Jan 15$8.90$11.70$10.30$11.40 07/08$7.90–$12.35$10.3045
$115.00Jan 21$17.50$22.50$20.00$8.90 05/29$16.50–$22.75$17.501
$70.00Aug 21$21.50$24.70$23.10$25.33 07/21$17.65–$27.15$23.10592
$70.00Nov 20$24.90$28.50$26.70$20.90 06/17$21.15–$30.00$24.9022
$70.00Jan 15$28.90$32.50$30.70$33.00 07/23$25.20–$33.85$30.7049
$70.00Jan 21$36.50$41.00$38.75$27.78 06/22$33.10–$41.50$36.5010
$67.50Aug 21$24.20$27.00$25.60$28.23 07/24$19.75–$29.60$25.601.1K
$67.50Jan 15$30.60$33.70$32.15$31.80 07/16$26.80–$35.60$31.80108
$67.50Jan 21$38.00$42.00$40.00--$40.00–$40.75$38.002
$120.00Aug 21$0.00$2.55$1.27$1.00 07/23$0.48–$1.38$1.0024
$120.00Sep 18$0.05$3.50$1.78$1.65 07/21$1.65–$2.38$1.651
$120.00Nov 20$3.00$5.00$4.00$5.00 07/22$3.25–$5.45$4.007
$120.00Jan 15$7.50$10.20$8.85$11.36 07/23$6.85–$10.95$8.8545
$120.00Feb 19$9.00$12.30$10.65$10.50 07/23$7.80–$12.10$10.501
$120.00Jan 21$16.00$21.00$18.50$17.20 07/13$15.00–$21.00$17.205
$65.00Aug 21$26.30$29.40$27.85$25.70 07/13$21.95–$31.90$26.30198
$65.00Nov 20$28.90$32.40$30.65$30.18 07/06$24.70–$34.15$30.1816
$65.00Jan 15$32.30$35.40$33.85$26.10 06/11$28.35–$37.55$32.3053
$62.50Aug 21$28.80$32.30$30.55$15.30 06/04$24.05–$34.25$28.80--
$62.50Nov 20$31.00$34.50$32.75$24.40 06/16$26.75–$36.25$31.002
$62.50Jan 21$40.50$45.00$42.75$43.50 07/07$37.00–$46.00$42.751
$62.50Jan 15$34.00$37.20$35.60--$35.60–$36.65$34.002
$125.00Aug 21$0.00$2.55$1.27$0.99 07/23$0.63–$1.38$0.998
$125.00Nov 20$2.20$4.90$3.55$4.10 07/21$2.72–$4.55$3.557
$125.00Jan 15$6.50$9.20$7.85$6.00 07/15$5.90–$9.70$6.50202
$125.00Jan 21$14.90$19.00$16.95$15.00 07/15$14.00–$19.50$15.00413
$60.00Aug 21$31.20$34.30$32.75$33.58 07/23$26.55–$36.70$32.75133
$60.00Nov 20$33.10$36.60$34.85$24.50 06/18$28.75–$38.45$33.1011
$60.00Jan 15$35.80$39.40$37.60$27.63 06/15$31.70–$41.10$35.8051
$60.00Jan 21$42.00$46.50$44.25--$44.25–$45.00$42.005
$57.50Nov 20$35.20$39.00$37.10--$37.10–$37.10—$35.207
$57.50Jan 15$37.70$41.30$39.50--$39.50–$39.50—$37.701
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Aug 21$4.40$7.40$5.90$5.60 07/21$5.25–$10.45$5.6025
$92.50Sep 18$5.70$9.30$7.50$7.40 07/21$6.60–$9.90$7.401
$92.50Nov 20$9.80$13.30$11.55$10.40 07/21$10.20–$14.95$10.402
$92.50Jan 15$14.60$18.20$16.40$19.30 07/13$14.80–$19.10$16.403
$95.00Aug 21$6.60$8.90$7.75$6.70 07/21$6.00–$12.05$6.7016
$95.00Sep 18$8.20$10.10$9.15$8.70 07/21$7.90–$11.10$8.704
$95.00Jan 15$16.00$19.60$17.80$17.53 07/07$16.25–$21.05$17.5326
$90.00Aug 21$3.90$5.90$4.90$4.00 07/24$3.85–$9.05$4.0022
$90.00Nov 20$8.40$12.00$10.20$16.00 06/15$9.00–$13.60$10.202
$90.00Jan 15$13.40$16.60$15.00$17.80 07/13$13.85–$17.60$15.006
$90.00Jan 21$19.00$23.50$21.25$26.30 06/24$20.00–$23.75$21.2521
$97.50Aug 21$7.80$10.30$9.05$8.40 07/21$6.90–$14.00$8.403
$97.50Sep 18$9.50$11.80$10.65$10.22 07/21$9.10–$12.45$10.221
$87.50Aug 21$2.60$5.40$4.00$4.00 07/23$3.13–$7.60$4.00152
$87.50Jan 15$12.10$14.70$13.40$16.30 07/13$12.65–$16.35$13.403
$100.00Aug 21$9.30$12.00$10.65$11.60 07/09$8.50–$15.85$10.652
$100.00Nov 20$14.50$17.20$15.85$14.60 07/21$14.05–$19.65$14.60120
$100.00Jan 21$24.50$29.50$27.00$28.90 07/14$25.50–$30.00$27.0019
$100.00Jan 15$19.20$21.90$20.55--$20.55–$20.80$19.206
$85.00Aug 21$2.65$4.00$3.33$2.44 07/23$2.45–$6.50$2.65105
$85.00Nov 20$6.10$9.50$7.80$7.40 07/21$6.90–$10.20$7.406
$85.00Jan 15$10.90$13.70$12.30$14.80 07/13$11.50–$15.30$12.30195
$82.50Aug 21$1.00$3.70$2.35$2.30 07/21$2.10–$5.00$2.30121
$82.50Nov 20$5.00$8.70$6.85$6.40 07/21$5.90–$9.30$6.402
$82.50Jan 15$9.80$12.20$11.00$13.70 07/13$10.40–$13.40$11.006
$82.50Sep 18$3.10$4.50$3.80--$3.80–$3.90$3.101
$105.00Nov 20$17.40$20.50$18.95$18.00 07/21$17.00–$23.30$18.001
$105.00Jan 15$22.10$25.90$24.00$22.20 07/23$22.00–$27.50$22.207
$105.00Feb 19$23.50$26.50$25.00$25.15 07/08$23.05–$28.40$25.002
$105.00Sep 18$14.30$17.00$15.65--$15.35–$15.65$14.305
$80.00Aug 21$1.40$2.25$1.83$1.43 07/24$1.53–$4.35$1.43408
$80.00Sep 18$2.45$4.00$3.23$2.95 07/21$2.65–$3.53$2.955
$80.00Nov 20$4.50$7.60$6.05$5.05 07/23$5.25–$8.20$5.05200
$80.00Jan 15$8.70$11.60$10.15$14.30 06/12$9.35–$12.30$10.15381
$80.00Jan 21$13.50$18.50$16.00$19.00 06/17$15.00–$18.00$16.0080
$77.50Aug 21$0.10$2.10$1.10$1.70 07/22$1.08–$3.33$1.10109
$77.50Nov 20$3.60$6.50$5.05$4.50 07/21$4.40–$7.25$4.501
$77.50Jan 15$7.50$10.00$8.75$9.47 07/07$8.65–$11.15$8.75283
$77.50Jan 21$12.50$17.00$14.75$17.45 06/17$13.50–$16.75$14.7521
$110.00Aug 21$16.80$20.40$18.60$15.80 07/24$15.60–$24.75$16.80--
$110.00Nov 20$21.20$24.30$22.75$20.90 07/21$20.15–$27.30$21.203
$75.00Aug 21$0.75$1.30$1.02$1.33 07/20$1.02–$2.58$1.02151
$75.00Sep 18$0.90$2.30$1.60$2.70 07/17$1.60–$2.85$1.6014
$75.00Nov 20$2.90$5.80$4.35$6.79 06/25$3.75–$6.30$4.3510
$75.00Jan 15$6.50$8.90$7.70$8.78 07/06$7.55–$9.75$7.70342
$75.00Jan 21$11.50$16.00$13.75$17.80 06/10$12.50–$15.50$13.75117
$72.50Nov 20$2.40$5.20$3.80$3.20 07/21$3.10–$5.15$3.209
$72.50Jan 15$5.60$8.00$6.80$8.70 06/29$6.55–$8.75$6.806
$115.00Nov 20$25.10$28.00$26.55$23.52 07/23$23.75–$31.40$25.101
$115.00Jan 21$34.00$39.00$36.50$38.60 07/14$35.00–$40.00$36.501
$70.00Aug 21$0.15$0.85$0.50$1.10 07/13$0.30–$1.78$0.50382
$70.00Sep 18$0.45$1.60$1.03$0.95 07/23$0.88–$1.90$0.9512
$70.00Jan 15$4.90$7.40$6.15$12.03 06/09$5.75–$7.85$6.15222
$70.00Jan 21$9.00$14.00$11.50$15.40 06/22$10.50–$13.00$11.50401
$67.50Aug 21$0.05$2.50$1.27$0.52 07/10$0.50–$1.50$0.525
$67.50Jan 15$3.90$6.20$5.05$7.28 06/29$5.05–$6.80$5.0510
$120.00Aug 21$26.00$29.50$27.75$26.90 07/07$24.25–$34.35$26.902
$65.00Aug 21$0.00$1.25$0.63$0.66 07/16$0.35–$1.45$0.6329
$65.00Jan 15$3.40$5.40$4.40$7.40 06/12$4.40–$6.20$4.40197
$65.00Jan 21$7.00$11.50$9.25$13.72 06/09$8.50–$10.50$9.252
$62.50Aug 21$0.00$2.35$1.18$0.50 07/15$0.25–$1.43$0.505
$62.50Nov 20$0.40$3.50$1.95$1.65 07/10$1.75–$2.55$1.651
$60.00Aug 21$0.00$1.20$0.60$2.75 06/04$0.40–$1.25$0.602
$60.00Nov 20$0.05$2.90$1.48$2.53 06/29$1.45–$2.32$1.483
$60.00Jan 15$2.05$5.10$3.58$5.19 06/17$2.93–$4.50$3.5817
$60.00Jan 21$5.00$10.00$7.50$7.62 07/07$6.50–$8.50$7.5023
$57.50Aug 21$0.00$2.25$1.13$1.00 06/05$0.43–$1.20$1.002
$55.00Aug 21$0.00$2.20$1.10$1.20 06/08$0.48–$1.15$1.104
$55.00Jan 15$1.05$4.50$2.78$3.97 06/17$2.17–$3.25$2.7847
$52.50Jan 21$3.00$8.00$5.50--$5.00–$5.50$3.001
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.95–$1.13$0.8317
$50.00Jan 15$0.15$3.50$1.83$2.10 07/17$1.63–$2.58$1.837
$50.00Jan 21$2.00$7.00$4.50--$4.50–$4.50$2.005
$47.50Jan 21$1.50$6.50$4.00$3.85 07/13$3.50–$4.60$3.8511
$47.50Aug 21$0.00$2.15$1.08--$1.08–$1.08--2
$47.50Nov 20$0.00$2.65$1.33--$1.33–$1.35--1
$47.00Jan 15$0.00$3.30$1.65$2.10 07/10$1.45–$2.20$1.656
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.33$0.751
$45.00Jan 15$0.00$3.00$1.50$1.89 07/10$1.10–$1.93$1.5018
$45.00Jan 21$1.00$6.00$3.50$4.60 06/23$3.00–$3.75$3.507
$45.00Aug 21$0.00$2.15$1.08--$1.08–$1.08--8
$42.50Nov 20$0.00$2.45$1.23$1.20 05/29$0.65–$1.25$1.203
$42.50Aug 21$0.00$2.15$1.08--$1.08–$1.08--14
$42.50Jan 21$0.50$5.50$3.00--$2.53–$3.00$0.501
$42.00Jan 15$0.00$2.95$1.48$1.97 06/09$0.78–$1.80$1.482
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.05–$1.08$0.1528
$40.00Jan 15$0.00$3.00$1.50$1.41 06/22$0.68–$1.50$1.413
$40.00Jan 21$0.50$5.00$2.75$3.30 06/17$2.40–$2.95$2.7567
$37.50Aug 21$0.00$2.15$1.08$0.15 06/02$0.38–$1.08$0.1524
$37.50Jan 21$0.70$5.00$2.85$2.65 06/26$2.10–$2.85$2.6512
$37.50Nov 20$0.00$2.30$1.15--$1.15–$1.15--1
$37.00Jan 15$0.00$2.65$1.33--$1.33–$1.35--1
$35.00Aug 21$0.00$2.15$1.08$0.27 06/03$0.38–$1.08$0.27328
$35.00Jan 15$0.00$2.55$1.27$0.66 06/24$0.50–$1.30$0.6610
$35.00Jan 21$0.00$4.80$2.40$2.50 07/01$1.75–$2.60$2.404
$33.00Jan 15$0.00$2.45$1.23--$1.23–$1.25--7
$32.50Jan 21$0.00$5.00$2.50$2.50 07/01$1.75–$2.53$2.501
$32.50Aug 21$0.00$4.80$2.40--$1.08–$2.40--59
$30.00Aug 21$0.00$4.80$2.40$0.12 06/09$0.57–$2.40$0.12104
$30.00Jan 15$0.00$2.35$1.18$0.48 06/16$0.53–$1.18$0.4810

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 1,040
Total Puts 1,064
Put/Call Ratio 1.02
Net Difference -24

Prior's Put/Call Breakdown

Total Calls 136
Total Puts 41
Put/Call Ratio 0.30
Net Difference 95

Prior 7-Day Put/Call Summary

Total Calls 1,182
Total Puts 473
Average Put/Call Ratio 0.31
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