Tour v477
CORT
CORCEPT THERAPEUTICS
$114.49 -3.24%
$116.76 (+1.98%)🌙
as of 07/31 06:23 PM
(7/30 18:31) ◀
|
Friday, July 31, 2026 (6:23pm)
January 2026
|
▶ (8/3 18:20)
◀ 7/31 18:23 ▶

Option Volume

Detail
ℹ
Current (07/31) 639
Calls: 135 (21%)
Puts: 504 (79%)
Prior (07/30) 2,830
Calls: 1,781 (63%)
Puts: 1,049 (37%)
Current vs Prior -77.42%
Calls: -92.42% (Calls)
Puts: -51.95% (Puts)
Prior 7-Day Total 5,882
Calls: 3,531 (60%)
Puts: 2,351 (40%)
Prior 7-Day Average 840
Calls: 504 (60%)
Puts: 335 (40%)
Current vs Prior 7-Day Avg -23.95%
Calls: -73.24%
Puts: +50.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $306.8K
Calls: $135.6K (44%)
Puts: $171.2K (56%)
Prior (07/30) $5.44M
Calls: $4.70M (86%)
Puts: $744.5K (14%)
Current vs Prior -94.36%
Calls: -97.11%
Puts: -77.01%
Prior 7-Day Total $9.33M
Calls: $6.94M (74%)
Puts: $2.39M (26%)
Prior 7-Day Average $1.33M
Calls: $991.4K (74%)
Puts: $341.9K (26%)
Current vs Prior 7-Day Avg -76.99%
Calls: -86.32%
Puts: -49.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 3.73
Prior (07/30) 0.59
Current vs Prior +533.85%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +755.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 3,357
Calls: 1,786 (53%)
Puts: 1,571 (47%)
Prior (07/30) 10,442
Calls: 9,129 (87%)
Puts: 1,313 (13%)
Current vs Prior -67.85%
Prior 7-Day Total 73,743
Calls: 59,521 (81%)
Puts: 14,222 (19%)
Prior 7-Day Average 10,534
Calls: 8,503 (81%)
Puts: 2,031 (19%)
Current vs Prior 7-Day Avg -68.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.62% | 16.55%
Prior 12.34% | 16.61%
Current vs Prior +2.28% | -0.34%
Prior 7-Day Avg 15.28% | 19.46%
Current vs 7-Day Avg -17.38% | -14.95%
Prior 7-Day Eod 12.34% | 16.61%
Current vs 7-Day Eod +2.28% | -0.34%
Sentiment BEARISH

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 35.10% | 59.42%
Calls: 28.84% | 61.08%
Puts: 41.37% | 57.76%
Current vs 7-Day Avg +43.54% | -31.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 77% vs prior. Extreme bearish P/C ratio of 3.73 - heavy put buying. P/C ratio rising 534% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 7.9%, best 5.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 213.303.50$3.405.9%260.3841
$82.50Aug 2131.3034.00$32.658.3%10.9373
$85.00Aug 2128.9031.40$30.158.3%10.97996
$90.00Aug 2124.2026.50$25.359.1%10.94--
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. 12 found (avg delta 0.81, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2128.9031.40$30.158.3%10.97996
$90.00Aug 2124.2026.50$25.359.1%10.94--
$82.50Aug 2131.3034.00$32.658.3%10.9373
$95.00Aug 2119.3022.00$20.6513.1%100.91101
$92.50Aug 2121.6024.60$23.1013.0%10.8920
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2115.0017.70$16.3516.5%10.83--
$125.00Aug 2110.5013.80$12.1527.2%30.7416
$120.00Aug 218.009.20$8.6014.0%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 334, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.502.60$2.0553.7%280.2641
$120.00Aug 213.303.50$3.405.9%260.3841
$115.00Aug 215.106.10$5.6017.9%200.5267
$95.00Aug 2119.3022.00$20.6513.1%100.91101
$130.00Aug 211.051.40$1.2328.5%30.17124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 211.602.45$2.0341.9%1050.239
$110.00Aug 212.104.00$3.0562.3%630.3420
$100.00Aug 210.401.35$0.88108.0%510.1253
$115.00Aug 215.306.20$5.7515.7%70.49--
$90.00Aug 210.050.90$0.48177.1%40.0626

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. 12 found (best R:R 24.00, avg 6.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$0.43$4.57$0.4310.63$130.43
$125.00$130.00Aug 21$0.82$4.18$0.825.10$125.82
$120.00$125.00Aug 21$1.35$3.65$1.352.70$121.35
$115.00$120.00Aug 21$2.20$2.80$2.201.27$117.20
$110.00$115.00Aug 21$3.10$1.90$3.100.61$113.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Aug 21$0.20$4.80$0.2024.00$89.80
$100.00$90.00Aug 21$0.40$9.60$0.4024.00$99.60
$110.00$105.00Aug 21$1.02$3.98$1.023.90$108.98
$105.00$100.00Aug 21$1.15$3.85$1.153.35$103.85
$115.00$110.00Aug 21$2.70$2.30$2.700.85$112.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 24.00, avg 3.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Aug 21$4.80$4.80$0.2024.00$89.80
$95.00$100.00Aug 21$4.60$4.60$0.4011.50$99.60
$90.00$92.50Aug 21$2.25$2.25$0.259.00$92.25
$100.00$105.00Aug 21$4.10$4.10$0.904.56$104.10
$105.00$110.00Aug 21$3.25$3.25$1.751.86$108.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$125.00Aug 21$4.20$4.20$0.805.25$125.80
$125.00$120.00Aug 21$3.55$3.55$1.452.45$121.45
$120.00$115.00Aug 21$2.85$2.85$2.151.33$117.15
$115.00$110.00Aug 21$2.70$2.70$2.301.17$112.30
$105.00$100.00Aug 21$1.15$1.15$3.850.30$103.85

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. 10 found (cheapest 9.91% of stock, avg 16.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$5.60$5.75$11.35$103.65$126.359.91%
$110.00Aug 21$8.70$3.05$11.75$98.25$121.7510.26%
$120.00Aug 21$3.40$8.60$12.00$108.00$132.0010.48%
$105.00Aug 21$11.95$2.03$13.98$91.02$118.9812.21%
$125.00Aug 21$2.05$12.15$14.20$110.80$139.2012.40%
$100.00Aug 21$16.05$0.88$16.93$83.07$116.9314.79%
$130.00Aug 21$1.23$16.35$17.58$112.42$147.5815.36%
$90.00Aug 21$25.35$0.48$25.83$64.17$115.8322.56%
$85.00Aug 21$30.15$0.28$30.43$54.57$115.4326.58%
$82.50Aug 21$32.65$1.08$33.73$48.77$116.2329.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.47% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$100.00Aug 21$0.80$0.88$1.68$98.32$136.68
$135.00$82.50Aug 21$0.80$1.08$1.88$80.62$136.88
$130.00$100.00Aug 21$1.23$0.88$2.11$97.89$132.11
$130.00$82.50Aug 21$1.23$1.08$2.31$80.19$132.31
$135.00$105.00Aug 21$0.80$2.03$2.83$102.17$137.83
$125.00$100.00Aug 21$2.05$0.88$2.93$97.07$127.93
$125.00$82.50Aug 21$2.05$1.08$3.13$79.37$128.13
$130.00$105.00Aug 21$1.23$2.03$3.26$101.74$133.26
$135.00$110.00Aug 21$0.80$3.05$3.85$106.15$138.85
$125.00$105.00Aug 21$2.05$2.03$4.08$100.92$129.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 24.00, avg credit $3.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/9095/100Aug 21$4.80$0.2024.00$85.20$99.80
85/90100/105Aug 21$4.30$0.706.14$85.70$104.30
100/105110/115Aug 21$4.25$0.755.67$100.75$114.25
110/115120/125Aug 21$4.05$0.954.26$110.95$124.05
85/90105/110Aug 21$3.45$1.552.23$86.55$108.45
100/105115/120Aug 21$3.35$1.652.03$101.65$118.35
85/90110/115Aug 21$3.30$1.701.94$86.70$113.30
105/110115/120Aug 21$3.22$1.781.81$106.78$118.22
85/9092/95Aug 21$2.65$2.351.13$87.35$95.15
100/105120/125Aug 21$2.50$2.501.00$102.50$122.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.15$4.8532.33
$125.00$130.00$135.00Aug 21$0.39$4.6111.82
$95.00$100.00$105.00Aug 21$0.50$4.509.00
$120.00$125.00$130.00Aug 21$0.53$4.478.43
$100.00$105.00$110.00Aug 21$0.85$4.154.88
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.15$4.8532.33
$120.00$125.00$130.00Aug 21$0.65$4.356.69
$115.00$120.00$125.00Aug 21$0.70$4.306.14
$105.00$110.00$115.00Aug 21$1.68$3.321.98

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.08, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Aug 21-$0.37$4.63
$125.00$130.001:2Aug 21-$0.41$4.59
$120.00$125.001:2Aug 21-$0.70$4.30
$115.00$120.001:2Aug 21-$1.20$3.80
$110.00$115.001:2Aug 21-$2.50$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Aug 21-$0.08$9.92
$90.00$85.001:2Aug 21-$0.08$4.92
$115.00$110.001:2Aug 21-$0.35$4.65
$110.00$105.001:2Aug 21-$1.01$3.99
$120.00$115.001:2Aug 21-$2.90$2.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.45%, avg 1.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$5.100.520.5%4.45%4.90%2067
$120.00Aug 21$3.300.384.8%2.88%7.69%2641
$125.00Aug 21$1.500.269.2%1.31%10.49%2841
$130.00Aug 21$1.050.1713.6%0.92%14.46%3124
$135.00Aug 21$0.450.1217.9%0.39%18.31%1--

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. 187 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 $120.00 08-21 call last traded $1.00 on 07/23 (now $3.30/$3.50) — try a limit near $3.30. Also watch the $85.00 08-21 call last traded $14.10 on 07/24 (now $28.90/$31.40) — try a limit near $28.90; the $82.50 08-21 call last traded $7.25 on 06/23 (now $31.30/$34.00) — try a limit near $31.30. Most tradeable put: the $80.00 01-15 put last traded $14.30 on 06/12 (now $5.30/$6.10) — try a limit near $5.70.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$5.10$6.10$5.60$1.50 07/23$0.63–$8.35$5.1067
$115.00Sep 18$7.20$9.10$8.15$2.80 07/21$2.00–$10.75$7.2014
$115.00Nov 20$13.10$15.10$14.10$6.00 07/21$4.18–$16.80$13.10--
$115.00Jan 15$21.00$23.90$22.45$11.40 07/08$7.90–$24.80$21.0054
$115.00Jan 21$31.50$35.50$33.50$8.90 05/29$16.50–$36.50$31.50--
$110.00Aug 21$7.30$10.10$8.70$2.50 07/23$0.93–$11.65$7.3021
$110.00Sep 18$9.70$12.00$10.85$4.10 07/23$2.55–$13.90$9.70--
$110.00Nov 20$15.40$17.20$16.30$8.30 07/23$5.00–$19.50$15.40--
$110.00Jan 15$23.40$25.00$24.20$11.40 07/16$9.00–$27.30$23.40--
$120.00Aug 21$3.30$3.50$3.40$1.00 07/23$0.48–$5.85$3.3041
$120.00Sep 18$5.10$7.00$6.05$1.65 07/21$1.65–$8.85$5.1013
$120.00Nov 20$11.20$12.70$11.95$5.00 07/22$3.25–$14.20$11.20--
$120.00Jan 15$19.20$20.70$19.95$11.36 07/23$6.85–$22.05$19.20--
$120.00Feb 19$20.00$22.50$21.25$10.50 07/23$7.80–$24.30$20.00--
$120.00Jan 21$29.50$34.00$31.75$17.20 07/13$15.00–$34.50$29.504
$105.00Aug 21$10.50$13.40$11.95$3.20 07/24$1.58–$15.65$10.50--
$105.00Sep 18$12.70$15.50$14.10$5.10 07/24$3.53–$17.45$12.70--
$105.00Nov 20$18.20$20.60$19.40$9.90 07/23$6.05–$22.45$18.20--
$105.00Jan 15$25.60$28.30$26.95$13.00 07/20$10.35–$29.90$25.60--
$105.00Jan 21$36.00$39.50$37.75$21.40 07/14$19.35–$40.85$36.00--
$125.00Aug 21$1.50$2.60$2.05$0.99 07/23$0.63–$4.05$1.5041
$125.00Nov 20$8.90$11.10$10.00$4.10 07/21$2.72–$12.00$8.90--
$125.00Jan 15$17.10$19.00$18.05$6.00 07/15$5.90–$20.45$17.10--
$125.00Jan 21$27.50$31.50$29.50$15.00 07/15$14.00–$32.50$27.50--
$125.00Sep 18$3.50$5.40$4.45--$4.45–$6.50$3.5046
$100.00Aug 21$14.70$17.40$16.05$4.81 07/24$2.75–$19.85$14.70--
$100.00Sep 18$16.20$19.80$18.00$4.90 07/16$4.75–$21.45$16.20--
$100.00Nov 20$20.90$24.50$22.70$10.60 07/21$7.05–$25.65$20.90--
$100.00Jan 15$28.30$30.90$29.60$18.20 07/24$11.85–$32.80$28.30--
$100.00Feb 19$29.30$33.00$31.15$17.74 07/21$13.10–$34.05$29.30--
$100.00Jan 21$38.00$42.50$40.25$27.50 07/23$21.25–$43.25$38.0066
$130.00Aug 21$1.05$1.40$1.23--$1.23–$2.73$1.05124
$97.50Aug 21$17.00$19.60$18.30$5.96 07/24$3.40–$22.10$17.00--
$97.50Sep 18$18.50$21.30$19.90$7.56 07/21$5.55–$23.65$18.50--
$97.50Nov 20$22.90$25.40$24.15$9.00 07/17$7.90–$27.50$22.90--
$97.50Jan 15$29.70$32.50$31.10$16.10 07/20$13.00–$34.35$29.70--
$97.50Jan 21$39.50$43.50$41.50$26.41 07/09$21.75–$44.30$39.50--
$95.00Aug 21$19.30$22.00$20.65$6.10 07/22$4.10–$24.40$19.30101
$95.00Nov 20$24.60$27.50$26.05$14.30 07/24$8.60–$29.15$24.60--
$95.00Jan 15$31.20$33.70$32.45$19.50 07/23$13.65–$35.80$31.20--
$95.00Feb 19$32.00$35.80$33.90$20.00 07/21$14.75–$37.30$32.00--
$95.00Jan 21$40.50$44.50$42.50$28.85 07/07$22.75–$45.75$40.50--
$92.50Aug 21$21.60$24.60$23.10$8.90 07/24$4.90–$26.80$21.6020
$92.50Sep 18$22.90$25.60$24.25$10.49 07/24$7.75–$28.10$22.90--
$92.50Nov 20$26.70$28.80$27.75$14.44 07/21$9.35–$31.20$26.70--
$92.50Jan 15$32.70$35.60$34.15$18.80 07/22$14.75–$37.35$32.70--
$92.50Jan 21$41.50$46.00$43.75$27.00 07/10$24.00–$47.00$41.50--
$90.00Aug 21$24.20$26.50$25.35$9.65 07/24$5.45–$29.25$24.20--
$90.00Sep 18$24.60$28.20$26.40$11.50 07/21$9.05–$30.45$24.60--
$90.00Nov 20$28.20$30.70$29.45$15.98 07/23$10.70–$33.10$28.20--
$90.00Jan 15$34.30$36.90$35.60$18.90 07/22$15.75–$38.75$34.30--
$90.00Jan 21$43.00$47.50$45.25$28.32 07/06$24.75–$48.25$43.00--
$140.00Jan 21$22.00$26.50$24.25--$24.25–$27.00$22.0089
$87.50Aug 21$26.40$29.20$27.80$11.17 07/21$6.60–$31.65$26.40--
$87.50Nov 20$30.20$32.70$31.45$13.90 07/02$11.60–$35.20$30.20--
$87.50Jan 15$35.90$38.60$37.25$19.90 07/20$16.70–$40.50$35.90--
$85.00Aug 21$28.90$31.40$30.15$14.10 07/24$7.85–$34.05$28.90996
$85.00Nov 20$32.20$34.70$33.45$18.84 07/23$12.80–$37.05$32.20--
$85.00Jan 15$37.60$39.90$38.75$21.65 07/16$17.80–$42.45$37.60--
$85.00Jan 21$45.50$50.00$47.75$31.59 07/09$26.50–$51.00$45.50--
$82.50Aug 21$31.30$34.00$32.65$7.25 06/23$9.10–$36.45$31.3073
$82.50Nov 20$34.60$36.90$35.75$17.58 07/20$13.95–$39.10$34.60--
$82.50Jan 15$39.40$42.30$40.85$21.35 07/16$18.65–$43.95$39.40--
$80.00Aug 21$33.40$36.40$34.90$17.05 07/24$10.35–$39.00$33.40--
$80.00Nov 20$36.60$39.20$37.90$20.50 07/06$15.05–$41.25$36.60--
$80.00Jan 15$41.10$43.30$42.20$23.50 07/10$19.85–$45.95$41.10--
$80.00Feb 19$41.50$45.00$43.25$26.40 07/08$20.90–$46.80$41.50--
$80.00Jan 21$49.00$52.50$50.75$33.90 07/08$28.75–$54.25$49.00--
$77.50Aug 21$35.80$39.30$37.55$15.29 07/16$12.00–$41.40$35.80--
$77.50Nov 20$37.90$41.50$39.70$10.50 06/05$16.10–$43.60$37.90--
$77.50Jan 15$42.90$45.20$44.05$25.38 07/06$21.15–$47.55$42.90--
$75.00Aug 21$38.30$41.80$40.05$21.00 07/24$13.80–$43.95$38.30--
$75.00Nov 20$40.20$43.70$41.95$24.00 07/08$17.90–$45.70$40.20--
$75.00Jan 15$44.70$47.20$45.95$29.10 07/09$22.55–$49.25$44.70--
$75.00Feb 19$45.40$48.00$46.70$29.05 07/08$23.30–$50.45$45.40--
$75.00Jan 21$51.00$56.00$53.50$23.00 06/08$30.75–$57.00$51.0016
$72.50Nov 20$42.60$46.00$44.30$27.00 07/09$19.50–$47.85$42.60--
$72.50Jan 15$46.60$48.90$47.75$23.16 06/26$24.00–$51.55$46.60--
$72.50Jan 21$53.50$57.00$55.25$24.20 06/08$31.75–$59.00$53.50--
$70.00Aug 21$43.10$46.70$44.90$25.33 07/21$17.65–$48.80$43.10--
$70.00Nov 20$44.90$48.20$46.55$20.90 06/17$21.15–$50.15$44.90--
$70.00Jan 15$48.50$50.90$49.70$33.00 07/23$25.20–$53.25$48.50--
$70.00Jan 21$55.00$59.00$57.00$27.78 06/22$33.10–$60.50$55.00--
$67.50Aug 21$45.80$49.20$47.50$28.23 07/24$19.75–$51.45$45.80--
$67.50Jan 15$49.90$53.50$51.70$31.80 07/16$26.80–$55.20$49.90--
$65.00Aug 21$48.10$51.70$49.90$25.70 07/13$21.95–$53.90$48.10--
$65.00Nov 20$49.40$52.90$51.15$30.18 07/06$24.70–$54.85$49.40--
$65.00Jan 15$52.40$55.00$53.70$26.10 06/11$28.35–$57.40$52.40--
$62.50Aug 21$50.60$54.20$52.40$15.30 06/04$24.05–$56.30$50.60--
$62.50Nov 20$51.70$55.20$53.45$24.40 06/16$26.75–$56.90$51.70--
$62.50Jan 21$60.00$64.00$62.00$43.50 07/07$37.00–$65.50$60.00--
$60.00Aug 21$53.20$56.70$54.95$33.58 07/23$26.55–$58.75$53.20--
$60.00Nov 20$54.30$57.60$55.95$24.50 06/18$28.75–$59.60$54.30--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Nov 20$11.90$14.50$13.20$23.52 07/23$12.10–$31.40$13.20--
$115.00Jan 21$26.00$29.90$27.95$38.60 07/14$27.00–$40.00$27.95--
$115.00Sep 18$7.10$9.10$8.10--$8.10–$8.10—$7.104
$115.00Jan 15$19.40$20.70$20.05--$20.05–$20.05—$19.4048
$110.00Aug 21$2.10$4.00$3.05$15.80 07/24$3.03–$24.75$3.0520
$110.00Nov 20$9.00$11.30$10.15$20.90 07/21$9.60–$27.30$10.15--
$110.00Sep 18$5.00$6.70$5.85--$5.85–$5.85—$5.00159
$120.00Aug 21$8.00$9.20$8.60$26.90 07/07$6.25–$34.35$8.60--
$120.00Jan 15$21.40$23.70$22.55--$22.55–$22.55—$21.4081
$105.00Nov 20$7.80$9.10$8.45$18.00 07/21$7.05–$23.30$8.45--
$105.00Jan 15$14.40$16.00$15.20$22.20 07/23$14.25–$27.50$15.20--
$105.00Feb 19$15.00$17.70$16.35$25.15 07/08$15.80–$28.40$16.35--
$105.00Aug 21$1.60$2.45$2.03--$2.03–$2.03—$1.609
$125.00Aug 21$10.50$13.80$12.15--$12.15–$12.15—$10.5016
$100.00Aug 21$0.40$1.35$0.88$11.60 07/09$0.88–$15.85$0.8853
$100.00Nov 20$6.10$7.40$6.75$14.60 07/21$5.45–$19.65$6.75--
$100.00Jan 21$18.00$22.00$20.00$28.90 07/14$19.25–$30.00$20.00--
$97.50Aug 21$0.10$2.90$1.50$8.40 07/21$0.65–$14.00$1.50--
$97.50Sep 18$1.15$2.75$1.95$10.22 07/21$1.53–$12.45$1.95--
$95.00Aug 21$0.30$1.20$0.75$6.70 07/21$0.63–$12.05$0.75--
$95.00Sep 18$0.70$2.45$1.58$8.70 07/21$1.58–$11.10$1.58111
$95.00Jan 15$10.10$12.80$11.45$17.53 07/07$9.90–$21.05$11.45--
$92.50Aug 21$0.00$2.55$1.27$5.60 07/21$0.33–$10.45$1.27--
$92.50Sep 18$0.35$3.30$1.83$7.40 07/21$1.83–$9.90$1.83--
$92.50Nov 20$2.95$5.00$3.98$10.40 07/21$3.75–$14.95$3.98--
$92.50Jan 15$9.20$11.30$10.25$19.30 07/13$9.10–$19.10$10.25--
$90.00Aug 21$0.05$0.90$0.48$4.00 07/24$0.48–$9.05$0.4826
$90.00Nov 20$3.00$4.20$3.60$16.00 06/15$2.95–$13.60$3.60--
$90.00Jan 15$8.40$9.40$8.90$17.80 07/13$8.35–$17.60$8.90--
$90.00Jan 21$12.50$17.50$15.00$26.30 06/24$14.00–$23.75$15.00--
$87.50Aug 21$0.00$0.45$0.23$4.00 07/23$0.23–$7.60$0.23--
$87.50Jan 15$7.60$9.10$8.35$16.30 07/13$7.60–$16.35$8.35--
$87.50Nov 20$2.60$3.70$3.15--$3.15–$3.15—$2.601
$85.00Aug 21$0.00$0.55$0.28$2.44 07/23$0.28–$6.50$0.28112
$85.00Nov 20$1.75$3.20$2.48$7.40 07/21$2.23–$10.20$2.48--
$85.00Jan 15$6.80$8.60$7.70$14.80 07/13$6.20–$15.30$7.70--
$82.50Aug 21$0.00$2.15$1.08$2.30 07/21$0.20–$5.00$1.08121
$82.50Nov 20$1.40$2.85$2.13$6.40 07/21$1.98–$9.30$2.132
$82.50Jan 15$6.10$6.90$6.50$13.70 07/13$5.55–$13.40$6.50--
$80.00Aug 21$0.00$2.00$1.00$1.43 07/24$0.20–$4.35$1.00--
$80.00Sep 18$0.00$2.70$1.35$2.95 07/21$1.35–$3.53$1.35--
$80.00Nov 20$1.55$3.10$2.33$5.05 07/23$2.05–$8.20$2.33--
$80.00Jan 15$5.30$6.10$5.70$14.30 06/12$5.55–$12.30$5.70381
$80.00Jan 21$8.80$13.50$11.15$19.00 06/17$10.75–$18.00$11.15--
$77.50Aug 21$0.00$2.20$1.10$1.70 07/22$1.08–$3.33$1.10--
$77.50Nov 20$0.65$3.40$2.03$4.50 07/21$1.45–$7.25$2.03--
$77.50Jan 15$4.30$6.00$5.15$9.47 07/07$4.70–$11.15$5.15283
$77.50Jan 21$7.80$12.50$10.15$17.45 06/17$10.05–$16.75$10.15--
$75.00Aug 21$0.00$1.10$0.55$1.33 07/20$0.13–$2.55$0.55--
$75.00Sep 18$0.00$2.50$1.25$2.70 07/17$1.25–$2.85$1.25--
$75.00Nov 20$0.00$3.40$1.70$6.79 06/25$1.65–$6.30$1.70--
$75.00Jan 15$3.30$5.80$4.55$8.78 07/06$4.15–$9.75$4.55--
$75.00Jan 21$8.40$11.30$9.85$17.80 06/10$9.00–$15.50$9.85116
$72.50Nov 20$0.05$2.70$1.38$3.20 07/21$1.27–$5.15$1.38--
$72.50Jan 15$2.45$5.50$3.98$8.70 06/29$3.47–$8.75$3.98--
$70.00Aug 21$0.00$0.25$0.13$1.10 07/13$0.13–$1.78$0.13--
$70.00Sep 18$0.00$2.40$1.20$0.95 07/23$0.70–$1.90$0.95--
$70.00Jan 15$1.70$4.90$3.30$12.03 06/09$3.03–$7.85$3.30--
$70.00Jan 21$5.50$9.50$7.50$15.40 06/22$7.50–$13.00$7.50--
$67.50Aug 21$0.00$1.60$0.80$0.52 07/10$0.50–$1.50$0.52--
$67.50Jan 15$1.40$4.00$2.70$7.28 06/29$2.70–$6.80$2.70--
$65.00Aug 21$0.00$0.75$0.38$0.66 07/16$0.18–$1.45$0.38--
$65.00Jan 15$1.60$3.60$2.60$7.40 06/12$2.60–$6.20$2.60--
$65.00Jan 21$3.50$8.50$6.00$13.72 06/09$5.75–$10.50$6.00--
$62.50Aug 21$0.00$0.25$0.13$0.50 07/15$0.13–$1.33$0.13--
$62.50Nov 20$0.00$2.55$1.27$1.65 07/10$1.27–$2.50$1.27--
$60.00Aug 21$0.00$1.75$0.88$2.75 06/04$0.05–$1.25$0.88--
$60.00Nov 20$0.00$2.45$1.23$2.53 06/29$1.23–$2.23$1.23--
$60.00Jan 15$0.05$3.30$1.67$5.19 06/17$1.67–$4.38$1.67--
$60.00Jan 21$2.50$7.50$5.00$7.62 07/07$4.50–$8.50$5.00--
$57.50Aug 21$0.00$2.15$1.08$1.00 06/05$0.43–$1.20$1.00--
$55.00Aug 21$0.00$1.75$0.88$1.20 06/08$0.48–$1.15$0.88--
$55.00Jan 15$0.45$1.90$1.18$3.97 06/17$1.18–$3.15$1.18--
$50.00Aug 21$0.00$1.75$0.88$0.83 06/29$0.88–$1.13$0.83--
$50.00Jan 15$0.00$1.95$0.98$2.10 07/17$0.98–$2.58$0.98--
$47.50Jan 21$0.75$5.00$2.88$3.85 07/13$2.55–$4.60$2.88--
$47.00Jan 15$0.00$1.70$0.85$2.10 07/10$0.85–$2.20$0.85--
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.30$0.75--
$45.00Jan 15$0.00$1.85$0.93$1.89 07/10$0.93–$1.93$0.93--
$45.00Jan 21$0.40$4.60$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$0.85–$1.23$1.10--
$42.00Jan 15$0.00$1.70$0.85$1.97 06/09$0.78–$1.80$0.85--
$40.00Aug 21$0.00$1.75$0.88$0.15 06/05$0.48–$1.08$0.15--
$40.00Jan 15$0.00$1.65$0.83$1.41 06/22$0.68–$1.50$0.83--
$40.00Jan 21$0.05$3.40$1.73$3.30 06/17$1.73–$2.95$1.73--
$37.50Aug 21$0.00$2.15$1.08$0.15 06/02$0.38–$1.08$0.15--
$37.50Jan 21$0.00$3.30$1.65$2.65 06/26$1.13–$2.85$1.65--
$35.00Aug 21$0.00$2.15$1.08$0.27 06/03$0.38–$1.08$0.27--
$35.00Jan 15$0.00$2.05$1.02$0.66 06/24$0.50–$1.30$0.6610
$35.00Jan 21$0.00$3.20$1.60$2.50 07/01$1.60–$2.53$1.60--
$32.50Jan 21$0.00$3.30$1.65$2.50 07/01$1.65–$2.50$1.65--
$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 135
Total Puts 504
Put/Call Ratio 3.73
Net Difference -369

Prior's Put/Call Breakdown

Total Calls 1,781
Total Puts 1,049
Put/Call Ratio 0.59
Net Difference 732

Prior 7-Day Put/Call Summary

Total Calls 3,531
Total Puts 2,351
Average Put/Call Ratio 0.44
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