Tour v472
CORT
CORCEPT THERAPEUTICS
$118.32 +27.29%
$117.00 (-1.12%)🌙
as of 07/30 06:31 PM
(7/29 18:02) ◀
|
Thursday, July 30, 2026 (6:31pm)
January 2026
|
▶ (7/31 18:23)
◀ 7/30 18:31 ▶

Option Volume

Detail
ℹ
Current (07/30) 2,830
Calls: 1,781 (63%)
Puts: 1,049 (37%)
Prior (07/29) 2,104
Calls: 1,040 (49%)
Puts: 1,064 (51%)
Current vs Prior +34.51%
Calls: +71.25% (Calls)
Puts: -1.41% (Puts)
Prior 7-Day Total 3,630
Calls: 2,108 (58%)
Puts: 1,522 (42%)
Prior 7-Day Average 518
Calls: 301 (58%)
Puts: 217 (42%)
Current vs Prior 7-Day Avg +445.73%
Calls: +491.41%
Puts: +382.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $5.44M
Calls: $4.70M (86%)
Puts: $744.5K (14%)
Prior (07/29) $2.76M
Calls: $1.40M (51%)
Puts: $1.36M (49%)
Current vs Prior +97.31%
Calls: +236.14%
Puts: -45.28%
Prior 7-Day Total $4.47M
Calls: $2.74M (61%)
Puts: $1.73M (39%)
Prior 7-Day Average $639.1K
Calls: $392.1K (61%)
Puts: $247.0K (39%)
Current vs Prior 7-Day Avg +751.56%
Calls: +1098.05%
Puts: +201.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.59
Prior (07/29) 1.02
Current vs Prior -42.43%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +33.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 10,442
Calls: 9,129 (87%)
Puts: 1,313 (13%)
Prior (07/29) 25,237
Calls: 19,690 (78%)
Puts: 5,547 (22%)
Current vs Prior -58.62%
Prior 7-Day Total 67,159
Calls: 53,475 (80%)
Puts: 13,684 (20%)
Prior 7-Day Average 9,594
Calls: 7,639 (80%)
Puts: 1,954 (20%)
Current vs Prior 7-Day Avg +8.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.34% | 16.61%
Prior 15.12% | 18.61%
Current vs Prior -18.37% | -10.77%
Prior 7-Day Avg 15.87% | 19.96%
Current vs 7-Day Avg -22.22% | -16.82%
Prior 7-Day Eod 15.12% | 18.61%
Current vs 7-Day Eod -18.37% | -10.77%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.39% | 40.74%
Calls: 43.84% | 39.56%
Puts: 56.94% | 41.92%
Prior 50.39% | 40.74%
Calls: 43.84% | 39.56%
Puts: 56.94% | 41.92%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 32.05% | 64.79%
Calls: 25.82% | 67.29%
Puts: 38.28% | 62.29%
Current vs 7-Day Avg +57.22% | -37.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($4.70M) vs puts ($744.5K). Elevated premium activity with dollar volume up 97% vs prior. Dollar volume significantly above 7-day average (752% higher). Volume explosion - 446% above 7-day average (2,830 vs avg 518).

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 9.2%, best 9.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2132.5035.60$34.059.1%100.981.0K
$87.50Aug 2130.2033.10$31.659.2%60.9828
$90.00Aug 2127.9030.60$29.259.2%130.96789
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. 13 found (avg delta 0.83, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 2130.2033.10$31.659.2%60.9828
$85.00Aug 2132.5035.60$34.059.1%100.981.0K
$92.50Aug 2125.4028.20$26.8010.4%90.9725
$90.00Aug 2127.9030.60$29.259.2%130.96789
$95.00Aug 2123.0025.80$24.4011.5%150.94105
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2112.0014.70$13.3520.2%10.73--
$125.00Aug 218.2010.40$9.3023.7%330.62--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 694, top 127)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 211.553.90$2.7386.1%1270.292
$115.00Aug 217.309.40$8.3525.1%950.6427
$100.00Aug 2118.5021.20$19.8513.6%590.90569
$125.00Aug 212.805.30$4.0561.7%480.398
$120.00Aug 214.806.90$5.8535.9%460.5124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.501.50$1.00100.0%550.112
$110.00Aug 212.353.70$3.0344.6%550.27--
$125.00Aug 218.2010.40$9.3023.7%330.62--
$115.00Aug 213.206.00$4.6060.9%300.37--
$120.00Aug 215.307.20$6.2530.4%110.502

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. 13 found (best R:R 24.00, avg 4.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$1.32$3.68$1.322.79$126.32
$130.00$135.00Aug 21$1.35$3.65$1.352.70$131.35
$120.00$125.00Aug 21$1.80$3.20$1.801.78$121.80
$115.00$120.00Aug 21$2.50$2.50$2.501.00$117.50
$110.00$115.00Aug 21$3.30$1.70$3.300.52$113.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Aug 21$0.20$4.80$0.2024.00$89.80
$95.00$92.50Aug 21$0.30$2.20$0.307.33$94.70
$100.00$97.50Aug 21$0.35$2.15$0.356.14$99.65
$105.00$100.00Aug 21$0.85$4.15$0.854.88$104.15
$110.00$105.00Aug 21$1.18$3.82$1.183.24$108.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 24.00, avg 4.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$87.50Aug 21$2.40$2.40$0.1024.00$87.40
$87.50$90.00Aug 21$2.40$2.40$0.1024.00$89.90
$95.00$97.50Aug 21$2.30$2.30$0.2011.50$97.30
$97.50$100.00Aug 21$2.25$2.25$0.259.00$99.75
$100.00$105.00Aug 21$4.20$4.20$0.805.25$104.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$4.05$4.05$0.954.26$125.95
$125.00$120.00Aug 21$3.05$3.05$1.951.56$121.95
$120.00$115.00Aug 21$1.65$1.65$3.350.49$118.35
$115.00$110.00Aug 21$1.57$1.57$3.430.46$113.43
$110.00$105.00Aug 21$1.18$1.18$3.820.31$108.82

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. 12 found (cheapest 10.23% of stock, avg 17.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$5.85$6.25$12.10$107.90$132.1010.23%
$115.00Aug 21$8.35$4.60$12.95$102.05$127.9510.94%
$125.00Aug 21$4.05$9.30$13.35$111.65$138.3511.28%
$110.00Aug 21$11.65$3.03$14.68$95.32$124.6812.41%
$130.00Aug 21$2.73$13.35$16.08$113.92$146.0813.59%
$105.00Aug 21$15.65$1.85$17.50$87.50$122.5014.79%
$100.00Aug 21$19.85$1.00$20.85$79.15$120.8517.62%
$97.50Aug 21$22.10$0.65$22.75$74.75$120.2519.23%
$95.00Aug 21$24.40$0.63$25.03$69.97$120.0321.15%
$92.50Aug 21$26.80$0.33$27.13$65.37$119.6322.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.72% of stock, avg 4.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$97.50Aug 21$1.38$0.65$2.03$95.47$137.03
$135.00$100.00Aug 21$1.38$1.00$2.38$97.62$137.38
$135.00$105.00Aug 21$1.38$1.85$3.23$101.77$138.23
$130.00$97.50Aug 21$2.73$0.65$3.38$94.12$133.38
$130.00$100.00Aug 21$2.73$1.00$3.73$96.27$133.73
$135.00$110.00Aug 21$1.38$3.03$4.41$105.59$139.41
$130.00$105.00Aug 21$2.73$1.85$4.58$100.42$134.58
$125.00$97.50Aug 21$4.05$0.65$4.70$92.80$129.70
$125.00$100.00Aug 21$4.05$1.00$5.05$94.95$130.05
$130.00$110.00Aug 21$2.73$3.03$5.76$104.24$135.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 9.00, avg credit $3.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
92/95100/105Aug 21$4.50$0.509.00$90.50$104.50
85/90100/105Aug 21$4.40$0.607.33$85.60$104.40
98/100105/110Aug 21$4.35$0.656.69$95.65$109.35
92/95105/110Aug 21$4.30$0.706.14$90.70$109.30
85/90105/110Aug 21$4.20$0.805.25$85.80$109.20
100/105110/115Aug 21$4.15$0.854.88$100.85$114.15
105/110115/120Aug 21$3.68$1.322.79$106.32$118.68
98/100110/115Aug 21$3.65$1.352.70$96.35$113.65
92/95110/115Aug 21$3.60$1.402.57$91.40$113.60
85/90110/115Aug 21$3.50$1.502.33$86.50$113.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
$100.00$105.00$110.00Aug 21$0.20$4.8024.00
$120.00$125.00$130.00Aug 21$0.48$4.529.42
$105.00$110.00$115.00Aug 21$0.70$4.306.14
$115.00$120.00$125.00Aug 21$0.70$4.306.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.08$4.9261.50
$100.00$105.00$110.00Aug 21$0.33$4.6714.15
$105.00$110.00$115.00Aug 21$0.39$4.6111.82
$95.00$97.50$100.00Aug 21$0.33$2.176.58
$90.00$92.50$95.00Aug 21$0.47$2.034.32

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.03, 14 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Aug 21-$0.03$4.97
$125.00$130.001:2Aug 21-$1.41$3.59
$120.00$125.001:2Aug 21-$2.25$2.75
$115.00$120.001:2Aug 21-$3.35$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$85.001:2Aug 21-$0.10$4.90
$105.00$100.001:2Aug 21-$0.15$4.85
$110.00$105.001:2Aug 21-$0.67$4.33
$115.00$110.001:2Aug 21-$1.46$3.54
$95.00$92.501:2Aug 21-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.06%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Aug 21$4.800.511.4%4.06%5.48%4624
$125.00Aug 21$2.800.395.7%2.37%8.01%488
$130.00Aug 21$1.550.299.9%1.31%11.18%1272
$135.00Aug 21$0.250.1814.1%0.21%14.31%1511

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. 188 contracts (avg 461 vol/day, 176 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 01-15 call last traded $29.10 on 07/09 (now $48.20/$50.30) — try a limit near $48.20. Also watch the $70.00 01-15 call last traded $33.00 on 07/23 (now $51.90/$54.60) — try a limit near $51.90; the $65.00 01-15 call last traded $26.10 on 06/11 (now $55.90/$58.90) — try a limit near $55.90. Most tradeable put: the $105.00 01-15 put last traded $22.20 on 07/23 (now $13.40/$15.10) — try a limit near $14.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$4.80$6.90$5.85$1.00 07/23$0.48–$5.85$4.8024
$120.00Sep 18$7.90$9.80$8.85$1.65 07/21$1.65–$8.85$7.902
$120.00Nov 20$12.80$15.60$14.20$5.00 07/22$3.25–$14.20$12.80--
$120.00Jan 15$21.30$22.80$22.05$11.36 07/23$6.85–$22.05$21.3045
$120.00Feb 19$22.70$25.90$24.30$10.50 07/23$7.80–$24.30$22.70--
$120.00Jan 21$32.50$36.50$34.50$17.20 07/13$15.00–$34.50$32.505
$115.00Aug 21$7.30$9.40$8.35$1.50 07/23$0.63–$8.35$7.3027
$115.00Sep 18$9.30$12.20$10.75$2.80 07/21$2.00–$10.75$9.3012
$115.00Nov 20$15.30$18.30$16.80$6.00 07/21$4.18–$16.80$15.30--
$115.00Jan 15$23.50$26.10$24.80$11.40 07/08$7.90–$24.80$23.5045
$115.00Jan 21$34.50$38.50$36.50$8.90 05/29$16.50–$36.50$34.50--
$125.00Aug 21$2.80$5.30$4.05$0.99 07/23$0.63–$4.05$2.808
$125.00Nov 20$10.60$13.40$12.00$4.10 07/21$2.72–$12.00$10.60--
$125.00Jan 15$19.00$21.90$20.45$6.00 07/15$5.90–$20.45$19.00202
$125.00Jan 21$30.50$34.50$32.50$15.00 07/15$14.00–$32.50$30.50--
$125.00Sep 18$4.90$8.10$6.50--$6.50–$6.50—$4.901
$110.00Aug 21$10.00$13.30$11.65$2.50 07/23$0.93–$11.65$10.0024
$110.00Sep 18$12.50$15.30$13.90$4.10 07/23$2.55–$13.90$12.50--
$110.00Nov 20$18.20$20.80$19.50$8.30 07/23$5.00–$19.50$18.20105
$110.00Jan 15$26.00$28.60$27.30$11.40 07/16$9.00–$27.30$26.00--
$130.00Aug 21$1.55$3.90$2.73--$2.73–$2.73—$1.552
$130.00Sep 18$2.70$6.30$4.50--$4.50–$4.50—$2.701
$130.00Nov 20$8.80$11.70$10.25--$10.25–$10.25—$8.807
$130.00Jan 15$17.10$19.70$18.40--$18.40–$18.40—$17.1013
$105.00Aug 21$14.20$17.10$15.65$3.20 07/24$1.58–$15.65$14.20109
$105.00Sep 18$16.10$18.80$17.45$5.10 07/24$3.53–$17.45$16.10--
$105.00Nov 20$21.10$23.80$22.45$9.90 07/23$6.05–$22.45$21.1032
$105.00Jan 15$28.60$31.20$29.90$13.00 07/20$10.35–$29.90$28.6037
$105.00Jan 21$39.00$42.70$40.85$21.40 07/14$19.35–$40.85$39.00--
$135.00Aug 21$0.25$2.50$1.38--$1.38–$1.38—$0.2511
$100.00Aug 21$18.50$21.20$19.85$4.81 07/24$2.75–$19.85$18.50569
$100.00Sep 18$20.20$22.70$21.45$4.90 07/16$4.75–$21.45$20.20--
$100.00Nov 20$24.30$27.00$25.65$10.60 07/21$7.05–$25.65$24.30--
$100.00Jan 15$31.50$34.10$32.80$18.20 07/24$11.85–$32.80$31.50--
$100.00Feb 19$32.90$35.20$34.05$17.74 07/21$13.10–$34.05$32.90--
$100.00Jan 21$41.50$45.00$43.25$27.50 07/23$21.25–$43.25$41.50--
$97.50Aug 21$20.60$23.60$22.10$5.96 07/24$3.40–$22.10$20.6025
$97.50Sep 18$22.30$25.00$23.65$7.56 07/21$5.55–$23.65$22.30--
$97.50Nov 20$26.00$29.00$27.50$9.00 07/17$7.90–$27.50$26.007
$97.50Jan 15$32.90$35.80$34.35$16.10 07/20$13.00–$34.35$32.90--
$97.50Jan 21$42.50$46.10$44.30$26.41 07/09$21.75–$44.30$42.50--
$140.00Jan 15$13.60$16.20$14.90--$14.90–$14.90—$13.6015
$140.00Jan 21$25.00$29.00$27.00--$27.00–$27.00—$25.004
$95.00Aug 21$23.00$25.80$24.40$6.10 07/22$4.10–$24.40$23.00105
$95.00Nov 20$27.80$30.50$29.15$14.30 07/24$8.60–$29.15$27.80--
$95.00Jan 15$34.40$37.20$35.80$19.50 07/23$13.65–$35.80$34.40165
$95.00Feb 19$35.60$39.00$37.30$20.00 07/21$14.75–$37.30$35.60--
$95.00Jan 21$43.50$48.00$45.75$28.85 07/07$22.75–$45.75$43.50--
$92.50Aug 21$25.40$28.20$26.80$8.90 07/24$4.90–$26.80$25.4025
$92.50Sep 18$26.70$29.50$28.10$10.49 07/24$7.75–$28.10$26.704
$92.50Nov 20$30.00$32.40$31.20$14.44 07/21$9.35–$31.20$30.00--
$92.50Jan 15$36.00$38.70$37.35$18.80 07/22$14.75–$37.35$36.00--
$92.50Jan 21$45.00$49.00$47.00$27.00 07/10$24.00–$47.00$45.00--
$90.00Aug 21$27.90$30.60$29.25$9.65 07/24$5.45–$29.25$27.90789
$90.00Sep 18$29.00$31.90$30.45$11.50 07/21$9.05–$30.45$29.00--
$90.00Nov 20$31.60$34.60$33.10$15.98 07/23$10.70–$33.10$31.60--
$90.00Jan 15$37.20$40.30$38.75$18.90 07/22$15.75–$38.75$37.20--
$90.00Jan 21$46.00$50.50$48.25$28.32 07/06$24.75–$48.25$46.00--
$87.50Aug 21$30.20$33.10$31.65$11.17 07/21$6.60–$31.65$30.2028
$87.50Nov 20$33.90$36.50$35.20$13.90 07/02$11.60–$35.20$33.90--
$87.50Jan 15$39.30$41.70$40.50$19.90 07/20$16.70–$40.50$39.30--
$150.00Jan 15$10.90$13.50$12.20--$12.20–$12.20—$10.9012
$85.00Aug 21$32.50$35.60$34.05$14.10 07/24$7.85–$34.05$32.501.0K
$85.00Nov 20$35.70$38.40$37.05$18.84 07/23$12.80–$37.05$35.70--
$85.00Jan 15$41.00$43.90$42.45$21.65 07/16$17.80–$42.45$41.00109
$85.00Jan 21$49.00$53.00$51.00$31.59 07/09$26.50–$51.00$49.00--
$82.50Aug 21$34.80$38.10$36.45$7.25 06/23$9.10–$36.45$34.80--
$82.50Nov 20$37.70$40.50$39.10$17.58 07/20$13.95–$39.10$37.7020
$82.50Jan 15$42.80$45.10$43.95$21.35 07/16$18.65–$43.95$42.80--
$155.00Jan 15$9.40$12.50$10.95--$10.95–$10.95—$9.40188
$80.00Aug 21$37.50$40.50$39.00$17.05 07/24$10.35–$39.00$37.501.1K
$80.00Nov 20$39.80$42.70$41.25$20.50 07/06$15.05–$41.25$39.80--
$80.00Jan 15$44.50$47.40$45.95$23.50 07/10$19.85–$45.95$44.501.1K
$80.00Feb 19$45.10$48.50$46.80$26.40 07/08$20.90–$46.80$45.10--
$80.00Jan 21$52.50$56.00$54.25$33.90 07/08$28.75–$54.25$52.5030
$77.50Aug 21$39.80$43.00$41.40$15.29 07/16$12.00–$41.40$39.80--
$77.50Nov 20$42.30$44.90$43.60$10.50 06/05$16.10–$43.60$42.30--
$77.50Jan 15$46.30$48.80$47.55$25.38 07/06$21.15–$47.55$46.30--
$75.00Aug 21$42.40$45.50$43.95$21.00 07/24$13.80–$43.95$42.402.0K
$75.00Nov 20$44.30$47.10$45.70$24.00 07/08$17.90–$45.70$44.30--
$75.00Jan 15$48.20$50.30$49.25$29.10 07/09$22.55–$49.25$48.20254
$75.00Feb 19$48.90$52.00$50.45$29.05 07/08$23.30–$50.45$48.90--
$75.00Jan 21$55.00$59.00$57.00$23.00 06/08$30.75–$57.00$55.00--
$72.50Nov 20$46.30$49.40$47.85$27.00 07/09$19.50–$47.85$46.30--
$72.50Jan 15$50.10$53.00$51.55$23.16 06/26$24.00–$51.55$50.104
$72.50Jan 21$57.00$61.00$59.00$24.20 06/08$31.75–$59.00$57.00--
$70.00Aug 21$47.20$50.40$48.80$25.33 07/21$17.65–$48.80$47.20--
$70.00Nov 20$48.60$51.70$50.15$20.90 06/17$21.15–$50.15$48.60--
$70.00Jan 15$51.90$54.60$53.25$33.00 07/23$25.20–$53.25$51.9049
$70.00Jan 21$58.50$62.50$60.50$27.78 06/22$33.10–$60.50$58.50--
$67.50Aug 21$50.00$52.90$51.45$28.23 07/24$19.75–$51.45$50.00--
$67.50Jan 15$53.90$56.50$55.20$31.80 07/16$26.80–$55.20$53.90--
$65.00Aug 21$52.40$55.40$53.90$25.70 07/13$21.95–$53.90$52.40--
$65.00Nov 20$53.30$56.40$54.85$30.18 07/06$24.70–$54.85$53.30--
$65.00Jan 15$55.90$58.90$57.40$26.10 06/11$28.35–$57.40$55.9053
$62.50Aug 21$54.60$58.00$56.30$15.30 06/04$24.05–$56.30$54.60--
$62.50Nov 20$54.80$59.00$56.90$24.40 06/16$26.75–$56.90$54.80--
$62.50Jan 21$63.50$67.50$65.50$43.50 07/07$37.00–$65.50$63.50--
$60.00Aug 21$57.10$60.40$58.75$33.58 07/23$26.55–$58.75$57.10--
$60.00Nov 20$58.00$61.20$59.60$24.50 06/18$28.75–$59.60$58.00--
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$5.30$7.20$6.25$26.90 07/07$6.25–$34.35$6.252
$115.00Nov 20$11.00$13.20$12.10$23.52 07/23$12.10–$31.40$12.10--
$115.00Jan 21$25.50$28.50$27.00$38.60 07/14$27.00–$40.00$27.00--
$110.00Aug 21$2.35$3.70$3.03$15.80 07/24$3.03–$24.75$3.03--
$110.00Nov 20$7.70$11.50$9.60$20.90 07/21$9.60–$27.30$9.60--
$105.00Nov 20$5.70$8.40$7.05$18.00 07/21$7.05–$23.30$7.05--
$105.00Jan 15$13.40$15.10$14.25$22.20 07/23$14.25–$27.50$14.257
$105.00Feb 19$14.50$17.10$15.80$25.15 07/08$15.80–$28.40$15.802
$100.00Aug 21$0.50$1.50$1.00$11.60 07/09$1.00–$15.85$1.002
$100.00Nov 20$4.50$6.40$5.45$14.60 07/21$5.45–$19.65$5.45120
$100.00Jan 21$17.50$21.00$19.25$28.90 07/14$19.25–$30.00$19.25--
$100.00Jan 15$10.40$13.70$12.05--$12.05–$20.80$10.406
$97.50Aug 21$0.00$1.30$0.65$8.40 07/21$0.65–$14.00$0.65--
$97.50Sep 18$0.55$2.50$1.53$10.22 07/21$1.53–$12.45$1.53--
$95.00Aug 21$0.25$1.00$0.63$6.70 07/21$0.63–$12.05$0.63--
$95.00Sep 18$1.15$2.10$1.63$8.70 07/21$1.63–$11.10$1.634
$95.00Jan 15$9.20$10.60$9.90$17.53 07/07$9.90–$21.05$9.90--
$92.50Aug 21$0.00$0.65$0.33$5.60 07/21$0.33–$10.45$0.33--
$92.50Sep 18$0.30$3.40$1.85$7.40 07/21$1.85–$9.90$1.85--
$92.50Nov 20$3.00$4.50$3.75$10.40 07/21$3.75–$14.95$3.75--
$92.50Jan 15$8.40$9.80$9.10$19.30 07/13$9.10–$19.10$9.10--
$90.00Aug 21$0.05$0.95$0.50$4.00 07/24$0.50–$9.05$0.5024
$90.00Nov 20$2.00$3.90$2.95$16.00 06/15$2.95–$13.60$2.95--
$90.00Jan 15$7.30$9.40$8.35$17.80 07/13$8.35–$17.60$8.35--
$90.00Jan 21$11.50$16.50$14.00$26.30 06/24$14.00–$23.75$14.00--
$87.50Aug 21$0.00$0.45$0.23$4.00 07/23$0.23–$7.60$0.23--
$87.50Jan 15$6.30$8.90$7.60$16.30 07/13$7.60–$16.35$7.60--
$85.00Aug 21$0.00$0.60$0.30$2.44 07/23$0.30–$6.50$0.30--
$85.00Nov 20$1.25$3.20$2.23$7.40 07/21$2.23–$10.20$2.23--
$85.00Jan 15$5.20$7.20$6.20$14.80 07/13$6.20–$15.30$6.20196
$82.50Aug 21$0.00$0.40$0.20$2.30 07/21$0.20–$5.00$0.20121
$82.50Nov 20$1.25$2.70$1.98$6.40 07/21$1.98–$9.30$1.98--
$82.50Jan 15$4.40$6.70$5.55$13.70 07/13$5.55–$13.40$5.556
$80.00Aug 21$0.00$0.40$0.20$1.43 07/24$0.20–$4.35$0.20--
$80.00Sep 18$0.00$2.70$1.35$2.95 07/21$1.35–$3.53$1.35--
$80.00Nov 20$0.70$3.40$2.05$5.05 07/23$2.05–$8.20$2.05--
$80.00Jan 15$4.80$6.30$5.55$14.30 06/12$5.55–$12.30$5.55--
$80.00Jan 21$9.00$12.50$10.75$19.00 06/17$10.75–$18.00$10.75--
$77.50Aug 21$0.00$2.40$1.20$1.70 07/22$1.08–$3.33$1.20--
$77.50Nov 20$0.90$2.00$1.45$4.50 07/21$1.45–$7.25$1.451
$77.50Jan 15$3.30$6.10$4.70$9.47 07/07$4.70–$11.15$4.70--
$77.50Jan 21$8.10$12.00$10.05$17.45 06/17$10.05–$16.75$10.05--
$75.00Aug 21$0.00$0.25$0.13$1.33 07/20$0.13–$2.55$0.13--
$75.00Sep 18$0.00$2.50$1.25$2.70 07/17$1.25–$2.85$1.25--
$75.00Nov 20$0.00$3.30$1.65$6.79 06/25$1.65–$6.30$1.65--
$75.00Jan 15$3.00$5.30$4.15$8.78 07/06$4.15–$9.75$4.15342
$75.00Jan 21$7.00$11.00$9.00$17.80 06/10$9.00–$15.50$9.00--
$72.50Nov 20$0.00$2.55$1.27$3.20 07/21$1.27–$5.15$1.27--
$72.50Jan 15$2.15$4.80$3.47$8.70 06/29$3.47–$8.75$3.47--
$70.00Aug 21$0.00$2.25$1.13$1.10 07/13$0.30–$1.78$1.10383
$70.00Sep 18$0.05$1.35$0.70$0.95 07/23$0.70–$1.90$0.70--
$70.00Jan 15$1.65$4.40$3.03$12.03 06/09$3.03–$7.85$3.03--
$70.00Jan 21$5.80$9.50$7.65$15.40 06/22$7.65–$13.00$7.65--
$67.50Aug 21$0.00$2.25$1.13$0.52 07/10$0.50–$1.50$0.52--
$67.50Jan 15$1.35$4.10$2.72$7.28 06/29$2.72–$6.80$2.72--
$65.00Aug 21$0.00$0.35$0.18$0.66 07/16$0.18–$1.45$0.18--
$65.00Jan 15$1.60$3.80$2.70$7.40 06/12$2.70–$6.20$2.70--
$65.00Jan 21$3.50$8.00$5.75$13.72 06/09$5.75–$10.50$5.75--
$62.50Aug 21$0.00$2.20$1.10$0.50 07/15$0.25–$1.33$0.50--
$62.50Nov 20$0.00$2.65$1.33$1.65 07/10$1.33–$2.55$1.33--
$60.00Aug 21$0.00$0.10$0.05$2.75 06/04$0.05–$1.25$0.05--
$60.00Nov 20$0.00$2.55$1.27$2.53 06/29$1.27–$2.23$1.27--
$60.00Jan 15$0.80$3.40$2.10$5.19 06/17$2.10–$4.38$2.10--
$60.00Jan 21$2.00$7.00$4.50$7.62 07/07$4.50–$8.50$4.50--
$57.50Aug 21$0.00$2.20$1.10$1.00 06/05$0.43–$1.20$1.00--
$55.00Aug 21$0.00$2.15$1.08$1.20 06/08$0.48–$1.15$1.08--
$55.00Jan 15$0.00$3.00$1.50$3.97 06/17$1.50–$3.15$1.50--
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.95–$1.13$0.83--
$50.00Jan 15$0.00$2.85$1.43$2.10 07/17$1.43–$2.58$1.43--
$47.50Jan 21$0.10$5.00$2.55$3.85 07/13$2.55–$4.60$2.55--
$47.00Jan 15$0.00$2.60$1.30$2.10 07/10$1.30–$2.20$1.30--
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.30$0.75--
$45.00Jan 15$0.00$2.45$1.23$1.89 07/10$1.10–$1.93$1.23--
$45.00Jan 21$0.00$5.00$2.50$4.60 06/23$2.50–$3.75$2.50--
$42.50Nov 20$0.00$2.20$1.10$1.20 05/29$0.65–$1.23$1.10--
$42.00Jan 15$0.00$2.35$1.18$1.97 06/09$0.78–$1.80$1.18--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.48–$1.08$0.15--
$40.00Jan 15$0.00$2.30$1.15$1.41 06/22$0.68–$1.50$1.15--
$40.00Jan 21$0.75$3.60$2.17$3.30 06/17$2.17–$2.95$2.1767
$37.50Aug 21$0.00$2.15$1.08$0.15 06/02$0.38–$1.08$0.15--
$37.50Jan 21$0.60$1.65$1.13$2.65 06/26$1.13–$2.85$1.1312
$35.00Aug 21$0.00$2.15$1.08$0.27 06/03$0.38–$1.08$0.27--
$35.00Jan 15$0.00$2.20$1.10$0.66 06/24$0.50–$1.30$0.66--
$35.00Jan 21$0.00$3.20$1.60$2.50 07/01$1.60–$2.60$1.60--
$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$0.57–$2.40$0.12--
$30.00Jan 15$0.00$2.15$1.08$0.48 06/16$0.53–$1.18$0.48--
$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 1,781
Total Puts 1,049
Put/Call Ratio 0.59
Net Difference 732

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,108
Total Puts 1,522
Average Put/Call Ratio 0.44
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