Tour v487
CORT
CORCEPT THERAPEUTICS
$112.80 -1.48%
$114.66 (+1.65%)🌙
as of 08/03 06:20 PM
(7/31 18:23) ◀
|
Monday, August 3, 2026 (6:20pm)
January 2026
|
▶ (8/4 18:33)
◀ 8/3 18:20 ▶

Option Volume

Detail
ℹ
Current (08/03) 872
Calls: 240 (28%)
Puts: 632 (72%)
Prior (07/31) 639
Calls: 135 (21%)
Puts: 504 (79%)
Current vs Prior +36.46%
Calls: +77.78% (Calls)
Puts: +25.40% (Puts)
Prior 7-Day Total 6,474
Calls: 3,629 (56%)
Puts: 2,845 (44%)
Prior 7-Day Average 924
Calls: 518 (56%)
Puts: 406 (44%)
Current vs Prior 7-Day Avg -5.72%
Calls: -53.71%
Puts: +55.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $704.6K
Calls: $510.1K (72%)
Puts: $194.5K (28%)
Prior (07/31) $306.8K
Calls: $135.6K (44%)
Puts: $171.2K (56%)
Current vs Prior +129.65%
Calls: +276.12%
Puts: +13.62%
Prior 7-Day Total $9.58M
Calls: $7.02M (73%)
Puts: $2.56M (27%)
Prior 7-Day Average $1.37M
Calls: $1.00M (73%)
Puts: $365.9K (27%)
Current vs Prior 7-Day Avg -48.51%
Calls: -49.12%
Puts: -46.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 2.63
Prior (07/31) 3.73
Current vs Prior -29.46%
Prior 7-Day Average 0.93
Current vs Prior 7-Day Avg +182.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 5,013
Calls: 3,065 (61%)
Puts: 1,948 (39%)
Prior (07/31) 3,357
Calls: 1,786 (53%)
Puts: 1,571 (47%)
Current vs Prior +49.33%
Prior 7-Day Total 76,239
Calls: 61,131 (80%)
Puts: 15,108 (20%)
Prior 7-Day Average 10,891
Calls: 8,733 (80%)
Puts: 2,158 (20%)
Current vs Prior 7-Day Avg -53.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.26% | 16.89%
Prior 12.62% | 16.55%
Current vs Prior -10.79% | +2.03%
Prior 7-Day Avg 14.59% | 18.80%
Current vs 7-Day Avg -22.86% | -10.17%
Prior 7-Day Eod 12.62% | 16.55%
Current vs 7-Day Eod -10.79% | +2.03%
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 38.16% | 54.04%
Calls: 31.85% | 54.86%
Puts: 44.47% | 53.22%
Current vs 7-Day Avg +32.05% | -24.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($510.1K). Massive premium surge with dollar volume up 130% vs prior. Extreme bearish P/C ratio of 2.63 - heavy put buying. P/C ratio dropping 29% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 9.0%, best 8.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2132.1034.80$33.458.1%10.98--
$87.50Aug 2124.9027.50$26.209.9%50.98--
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. 7 found (avg delta 0.85, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 2132.1034.80$33.458.1%10.98--
$85.00Aug 2127.1030.00$28.5510.2%10.98--
$87.50Aug 2124.9027.50$26.209.9%50.98--
$90.00Aug 2122.6025.20$23.9010.9%10.95--
$95.00Aug 2118.0020.50$19.2513.0%20.9296
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 214.906.80$5.8532.5%30.5313

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 484, top 311)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 211.251.90$1.5841.1%210.2260
$115.00Aug 214.004.90$4.4520.2%190.4862
$120.00Aug 212.353.10$2.7327.5%80.3434
$87.50Aug 2124.9027.50$26.209.9%50.98--
$110.00Aug 216.307.40$6.8516.1%50.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.001.45$0.73198.6%3110.1261
$110.00Aug 213.404.60$4.0030.0%470.3871
$80.00Aug 210.000.35$0.18194.4%300.02407
$105.00Aug 210.902.60$1.7597.1%130.2386
$87.50Aug 210.000.35$0.18194.4%70.03157

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. 10 found (best R:R 27.57, avg 7.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$0.41$4.59$0.4111.20$130.41
$125.00$130.00Aug 21$0.60$4.40$0.607.33$125.60
$120.00$125.00Aug 21$1.15$3.85$1.153.35$121.15
$115.00$120.00Aug 21$1.72$3.28$1.721.91$116.72
$110.00$115.00Aug 21$2.40$2.60$2.401.08$112.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$90.00Aug 21$0.35$9.65$0.3527.57$99.65
$90.00$87.50Aug 21$0.20$2.30$0.2011.50$89.80
$105.00$100.00Aug 21$1.02$3.98$1.023.90$103.98
$115.00$110.00Aug 21$1.85$3.15$1.851.70$113.15
$110.00$105.00Aug 21$2.25$2.75$2.251.22$107.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 15.67, avg 3.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$87.50Aug 21$2.35$2.35$0.1515.67$87.35
$90.00$95.00Aug 21$4.65$4.65$0.3513.29$94.65
$87.50$90.00Aug 21$2.30$2.30$0.2011.50$89.80
$95.00$110.00Aug 21$12.40$12.40$2.604.77$107.40
$110.00$115.00Aug 21$2.40$2.40$2.600.92$112.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$105.00Aug 21$2.25$2.25$2.750.82$107.75
$115.00$110.00Aug 21$1.85$1.85$3.150.59$113.15
$105.00$100.00Aug 21$1.02$1.02$3.980.26$103.98
$90.00$87.50Aug 21$0.20$0.20$2.300.09$89.80
$100.00$90.00Aug 21$0.35$0.35$9.650.04$99.65

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. 6 found (cheapest 9.13% of stock, avg 19.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$4.45$5.85$10.30$104.70$125.309.13%
$110.00Aug 21$6.85$4.00$10.85$99.15$120.859.62%
$90.00Aug 21$23.90$0.38$24.28$65.72$114.2821.52%
$87.50Aug 21$26.20$0.18$26.38$61.12$113.8823.39%
$85.00Aug 21$28.55$0.15$28.70$56.30$113.7025.44%
$80.00Aug 21$33.45$0.18$33.63$46.37$113.6329.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.84% of stock, avg 3.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$90.00Aug 21$0.57$0.38$0.95$89.05$135.95
$135.00$100.00Aug 21$0.57$0.73$1.30$98.70$136.30
$130.00$90.00Aug 21$0.98$0.38$1.36$88.64$131.36
$130.00$100.00Aug 21$0.98$0.73$1.71$98.29$131.71
$125.00$90.00Aug 21$1.58$0.38$1.96$88.04$126.96
$125.00$100.00Aug 21$1.58$0.73$2.31$97.69$127.31
$135.00$105.00Aug 21$0.57$1.75$2.32$102.68$137.32
$130.00$105.00Aug 21$0.98$1.75$2.73$102.27$132.73
$120.00$90.00Aug 21$2.73$0.38$3.11$86.89$123.11
$125.00$105.00Aug 21$1.58$1.75$3.33$101.67$128.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 5.25, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9095/110Aug 21$12.60$2.405.25$77.40$107.60
105/110115/120Aug 21$3.97$1.033.85$106.03$118.97
100/105110/115Aug 21$3.42$1.582.16$101.58$113.42
105/110120/125Aug 21$3.40$1.602.12$106.60$123.40
110/115120/125Aug 21$3.00$2.001.50$112.00$123.00
105/110125/130Aug 21$2.85$2.151.33$107.15$127.85
100/105115/120Aug 21$2.74$2.261.21$102.26$117.74
105/110130/135Aug 21$2.66$2.341.14$107.34$132.66
88/90110/115Aug 21$2.60$2.401.08$87.40$112.60
110/115125/130Aug 21$2.45$2.550.96$112.55$127.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.05$2.4549.00
$125.00$130.00$135.00Aug 21$0.19$4.8125.32
$120.00$125.00$130.00Aug 21$0.55$4.458.09
$115.00$120.00$125.00Aug 21$0.57$4.437.77
$110.00$115.00$120.00Aug 21$0.68$4.326.35
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.17$2.3313.71
$100.00$105.00$110.00Aug 21$1.23$3.773.07

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.03, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Aug 21-$0.16$4.84
$125.00$130.001:2Aug 21-$0.38$4.62
$120.00$125.001:2Aug 21-$0.43$4.57
$115.00$120.001:2Aug 21-$1.01$3.99
$110.00$115.001:2Aug 21-$2.05$2.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$90.001:2Aug 21-$0.03$9.97
$85.00$80.001:2Aug 21-$0.21$4.79
$115.00$110.001:2Aug 21-$2.15$2.85
$87.50$85.001:2Aug 21-$0.12$2.38
$105.00$100.001:2Aug 21$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.55%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$4.000.481.9%3.55%5.50%1962
$120.00Aug 21$2.350.346.4%2.08%8.47%834
$125.00Aug 21$1.250.2210.8%1.11%11.92%2160
$130.00Aug 21$0.700.1415.2%0.62%15.87%2124
$135.00Aug 21$0.250.0919.7%0.22%19.90%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. 200 contracts (avg 546 vol/day, 200 traded recently)

CORT averages only 546 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 $77.50 01-15 call last traded $25.38 on 07/06 (now $41.00/$43.70) — try a limit near $41.00. Also watch the $85.00 11-20 call last traded $32.50 on 07/30 (now $31.20/$33.30) — try a limit near $32.25; the $80.00 01-15 call last traded $46.85 on 07/30 (now $39.50/$42.50) — try a limit near $41.00. Most tradeable put: the $130.00 01-15 put last traded $30.60 on 07/30 (now $28.20/$30.70) — try a limit near $29.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$4.00$4.90$4.45$5.10 07/31$0.63–$8.35$4.4562
$115.00Sep 18$6.90$9.40$8.15$7.20 07/31$2.00–$10.75$7.20--
$115.00Nov 20$11.70$13.70$12.70$17.55 07/30$4.18–$16.80$12.70--
$115.00Jan 15$20.10$22.70$21.40$22.30 07/31$7.90–$24.80$21.40--
$110.00Aug 21$6.30$7.40$6.85$7.80 07/31$0.93–$11.65$6.85--
$110.00Sep 18$9.20$11.70$10.45$4.10 07/23$2.55–$13.90$9.20--
$110.00Nov 20$14.70$16.60$15.65$16.00 07/31$5.00–$19.50$15.65--
$110.00Jan 15$22.10$23.80$22.95$23.80 07/31$9.00–$27.30$22.95--
$110.00Feb 19$24.00$26.50$25.25$13.28 07/29$10.20–$28.80$24.00--
$120.00Aug 21$2.35$3.10$2.73$3.00 07/31$0.48–$5.85$2.7334
$120.00Sep 18$5.00$7.40$6.20$5.10 07/31$1.65–$8.85$5.10--
$120.00Nov 20$9.50$11.50$10.50$11.82 07/31$3.25–$14.20$10.508
$120.00Jan 15$18.40$19.80$19.10$21.70 07/30$6.85–$22.05$19.10--
$120.00Feb 19$19.50$22.10$20.80$27.90 07/30$7.80–$24.30$20.80--
$120.00Jan 21$29.00$32.50$30.75$31.42 07/31$15.00–$34.50$30.75--
$105.00Aug 21$9.60$12.20$10.90$10.68 07/31$1.58–$15.65$10.68--
$105.00Sep 18$12.10$14.60$13.35$18.00 07/30$3.53–$17.45$13.3522
$105.00Nov 20$17.60$20.00$18.80$21.77 07/30$6.05–$22.45$18.80--
$105.00Jan 15$24.60$27.40$26.00$28.42 07/31$10.35–$29.90$26.00--
$105.00Jan 21$34.00$39.00$36.50$21.40 07/14$19.35–$40.85$34.00--
$125.00Aug 21$1.25$1.90$1.58$2.00 07/31$0.63–$4.05$1.5860
$125.00Sep 18$3.10$5.40$4.25$3.86 07/31$1.45–$6.50$3.86--
$125.00Nov 20$8.40$9.90$9.15$4.10 07/21$2.72–$12.00$8.40--
$125.00Jan 15$16.20$17.70$16.95$17.75 07/31$5.90–$20.45$16.95--
$125.00Jan 21$26.50$31.00$28.75$31.75 07/30$14.00–$32.50$28.75--
$100.00Aug 21$13.50$16.00$14.75$15.10 07/31$2.75–$19.85$14.75--
$100.00Sep 18$15.10$18.10$16.60$5.70 07/27$4.75–$21.45$15.102
$100.00Nov 20$20.50$22.80$21.65$10.60 07/21$7.05–$25.65$20.50--
$100.00Jan 15$27.20$30.00$28.60$35.32 07/30$11.85–$32.80$28.60--
$100.00Feb 19$28.40$31.60$30.00$17.74 07/21$13.10–$34.05$28.40--
$100.00Jan 21$37.50$41.00$39.25$40.70 07/31$21.25–$43.25$39.25--
$97.50Aug 21$15.70$18.30$17.00$21.00 07/30$3.40–$22.10$17.00--
$97.50Sep 18$17.80$20.00$18.90$7.69 07/29$5.55–$23.65$17.80--
$97.50Nov 20$21.40$24.40$22.90$28.65 07/30$7.90–$27.50$22.90--
$97.50Jan 15$28.50$31.40$29.95$16.10 07/20$13.00–$34.35$28.50--
$97.50Jan 21$39.00$42.00$40.50$41.39 07/31$21.75–$44.30$40.50--
$130.00Aug 21$0.70$1.25$0.98$1.20 07/31$0.25–$2.73$0.98124
$130.00Sep 18$1.55$3.50$2.53$5.20 07/30$0.85–$4.50$2.53--
$130.00Nov 20$6.50$8.20$7.35$11.02 07/30$2.40–$10.25$7.35--
$130.00Jan 15$14.10$16.00$15.05$16.80 07/31$5.25–$18.40$15.05--
$130.00Jan 21$24.50$29.00$26.75$15.00 07/06$12.50–$30.50$24.50--
$95.00Aug 21$18.00$20.50$19.25$20.46 07/31$4.10–$24.40$19.2596
$95.00Sep 18$19.70$22.00$20.85$7.03 07/27$6.75–$25.70$19.70--
$95.00Nov 20$23.80$26.00$24.90$24.70 07/31$8.60–$29.15$24.70--
$95.00Jan 15$29.90$33.00$31.45$33.99 07/31$13.65–$35.80$31.45161
$95.00Feb 19$31.20$34.20$32.70$20.00 07/21$14.75–$37.30$31.20--
$95.00Jan 21$39.00$43.50$41.25$26.75 07/28$22.75–$45.75$39.00--
$92.50Aug 21$20.20$22.80$21.50$22.60 07/31$4.90–$26.80$21.50--
$92.50Sep 18$21.40$24.10$22.75$28.55 07/30$7.75–$28.10$22.75--
$92.50Nov 20$25.00$27.70$26.35$14.44 07/21$9.35–$31.20$25.00--
$92.50Jan 15$31.30$34.40$32.85$18.80 07/22$14.75–$37.35$31.30--
$92.50Jan 21$40.50$44.50$42.50$27.00 07/10$24.00–$47.00$40.50--
$135.00Aug 21$0.25$0.90$0.57$0.30 07/31$0.25–$1.38$0.30--
$135.00Sep 18$1.50$3.40$2.45$2.19 07/31$0.75–$3.08$2.19--
$135.00Nov 20$4.70$7.10$5.90$2.70 07/21$1.88–$8.75$4.70--
$135.00Jan 15$12.50$14.30$13.40$7.04 07/21$4.40–$16.65$12.50--
$135.00Jan 21$23.00$27.00$25.00$31.50 07/30$11.50–$28.50$25.00--
$90.00Aug 21$22.60$25.20$23.90$23.36 07/31$5.45–$29.25$23.36--
$90.00Sep 18$23.50$26.20$24.85$11.50 07/21$9.05–$30.45$23.50--
$90.00Nov 20$27.20$29.50$28.35$28.54 07/30$10.70–$33.10$28.35--
$90.00Jan 15$32.80$35.90$34.35$18.90 07/22$15.75–$38.75$32.80--
$90.00Jan 21$41.50$46.00$43.75$28.32 07/06$24.75–$48.25$41.50--
$87.50Aug 21$24.90$27.50$26.20$32.50 07/30$6.60–$31.65$26.20--
$87.50Nov 20$29.10$31.40$30.25$13.90 07/02$11.60–$35.20$29.10--
$87.50Jan 15$33.70$37.60$35.65$19.90 07/20$16.70–$40.50$33.70--
$140.00Nov 20$4.10$6.10$5.10$7.05 07/30$1.75–$7.30$5.10--
$140.00Jan 15$11.10$12.80$11.95$13.70 07/31$4.05–$14.90$11.95--
$140.00Feb 19$12.10$15.40$13.75$18.14 07/30$4.25–$16.65$13.75--
$140.00Jan 21$22.00$25.50$23.75$25.10 07/31$10.50–$27.00$23.75--
$85.00Aug 21$27.10$30.00$28.55$34.09 07/31$7.85–$34.05$28.55--
$85.00Nov 20$31.20$33.30$32.25$32.50 07/30$12.80–$37.05$32.251.0K
$85.00Jan 15$35.80$39.20$37.50$36.70 07/31$17.80–$42.45$36.70--
$85.00Jan 21$44.50$48.50$46.50$31.59 07/09$26.50–$51.00$44.50--
$82.50Aug 21$30.00$32.40$31.20$36.30 07/31$9.10–$36.45$31.20--
$82.50Nov 20$33.20$35.30$34.25$31.25 07/30$13.95–$39.10$33.20--
$82.50Jan 15$38.20$40.80$39.50$21.35 07/16$18.65–$43.95$38.20--
$145.00Jan 15$9.50$12.20$10.85$5.00 07/28$3.70–$13.40$9.50--
$80.00Aug 21$32.10$34.80$33.45$39.01 07/30$10.35–$39.00$33.45--
$80.00Nov 20$35.30$37.40$36.35$20.50 07/06$15.05–$41.25$35.30--
$80.00Jan 15$39.50$42.50$41.00$46.85 07/30$19.85–$45.95$41.001.0K
$80.00Feb 19$40.60$43.30$41.95$26.40 07/08$20.90–$46.80$40.60--
$80.00Jan 21$46.50$51.50$49.00$55.20 07/30$28.75–$54.25$49.00--
$77.50Aug 21$34.30$37.30$35.80$35.50 07/30$12.00–$41.40$35.50--
$77.50Nov 20$37.40$39.60$38.50$10.50 06/05$16.10–$43.60$37.40--
$77.50Jan 15$41.00$43.70$42.35$25.38 07/06$21.15–$47.55$41.00493
$150.00Jan 15$8.50$10.40$9.45$12.10 07/30$3.35–$12.20$9.45--
$75.00Aug 21$36.00$39.90$37.95$37.20 07/30$13.80–$43.95$37.20--
$75.00Nov 20$39.60$41.70$40.65$24.00 07/08$17.90–$45.70$39.60--
$75.00Jan 15$43.00$45.50$44.25$52.17 07/30$22.55–$49.25$44.25--
$75.00Feb 19$43.80$46.70$45.25$44.80 07/30$23.30–$50.45$44.80--
$75.00Jan 21$51.00$54.50$52.75$53.10 07/31$30.75–$57.00$52.75--
$72.50Nov 20$41.80$43.90$42.85$27.00 07/09$19.50–$47.85$41.80--
$72.50Jan 15$43.90$47.80$45.85$52.45 07/30$24.00–$51.55$45.85--
$72.50Jan 21$52.00$56.00$54.00$24.20 06/08$31.75–$59.00$52.00--
$155.00Jan 15$7.50$9.20$8.35$10.90 07/30$2.60–$10.95$8.35--
$70.00Aug 21$42.10$44.80$43.45$25.33 07/21$17.65–$48.80$42.10--
$70.00Nov 20$43.80$46.20$45.00$20.90 06/17$21.15–$50.15$43.80--
$70.00Jan 15$47.00$49.80$48.40$54.31 07/30$25.20–$53.25$48.40--
$70.00Jan 21$53.50$57.50$55.50$61.00 07/30$33.10–$60.50$55.50--
$67.50Aug 21$44.60$47.20$45.90$45.50 07/30$19.75–$51.45$45.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$4.90$6.80$5.85$6.50 07/31$4.60–$29.50$5.8513
$115.00Sep 18$7.60$9.60$8.60$8.00 07/31$6.65–$25.90$8.00--
$115.00Nov 20$11.80$14.20$13.00$12.99 07/30$12.10–$31.40$12.99--
$115.00Jan 15$19.60$22.50$21.05$20.53 07/31$19.15–$34.90$20.53--
$115.00Jan 21$25.50$30.00$27.75$38.60 07/14$27.00–$40.00$27.75--
$110.00Aug 21$3.40$4.60$4.00$3.57 07/31$3.03–$24.75$3.5771
$110.00Sep 18$5.80$7.10$6.45$5.60 07/31$4.70–$21.55$5.80161
$110.00Nov 20$9.20$11.70$10.45$20.90 07/21$9.60–$27.30$10.45--
$110.00Jan 15$16.80$18.90$17.85$18.90 07/30$17.05–$31.25$17.85--
$120.00Aug 21$7.60$10.60$9.10$9.50 07/31$6.25–$34.35$9.10--
$120.00Sep 18$10.30$13.30$11.80$9.53 07/30$8.90–$30.40$10.30--
$120.00Jan 15$22.20$24.40$23.30$23.42 07/31$21.45–$38.70$23.30--
$120.00Feb 19$23.00$25.70$24.35$24.70 07/31$22.85–$39.40$24.354
$105.00Aug 21$0.90$2.60$1.75$2.00 07/31$1.75–$20.10$1.7586
$105.00Sep 18$3.70$5.40$4.55$3.60 07/30$3.33–$18.25$3.705
$105.00Nov 20$7.00$9.30$8.15$7.75 07/30$7.05–$23.30$7.75--
$105.00Jan 15$14.00$16.20$15.10$14.65 07/30$14.25–$27.50$14.6513
$105.00Feb 19$15.00$18.50$16.75$15.40 07/30$15.80–$28.40$15.40--
$125.00Aug 21$11.50$14.20$12.85$12.70 07/31$9.30–$39.30$12.70--
$125.00Nov 20$18.10$20.80$19.45$17.70 07/30$16.60–$40.45$18.10--
$125.00Jan 15$25.30$27.50$26.40$27.40 07/30$24.35–$42.85$26.40--
$125.00Feb 19$26.10$28.60$27.35$25.97 07/30$25.65–$43.35$26.10--
$100.00Aug 21$0.00$1.45$0.73$1.00 07/31$0.73–$15.85$0.7361
$100.00Sep 18$2.10$4.00$3.05$2.89 07/30$2.17–$14.40$2.89--
$100.00Nov 20$5.80$6.90$6.35$6.35 07/30$5.45–$19.65$6.35--
$100.00Jan 15$12.50$13.90$13.20$14.00 07/30$12.05–$24.25$13.2033
$100.00Jan 21$18.50$22.00$20.25$28.90 07/14$19.25–$30.00$20.25--
$97.50Aug 21$0.20$1.90$1.05$0.65 07/30$0.65–$14.00$0.65--
$97.50Sep 18$1.80$3.60$2.70$3.23 07/30$1.53–$12.45$2.70--
$97.50Jan 15$11.30$12.90$12.10$12.80 07/30$10.65–$22.40$12.101
$130.00Aug 21$16.00$18.80$17.40$15.00 07/31$13.35–$44.25$16.00--
$130.00Jan 15$28.20$30.70$29.45$30.60 07/30$27.20–$47.25$29.451
$95.00Aug 21$0.00$1.30$0.65$1.40 07/30$0.63–$12.05$0.65--
$95.00Sep 18$1.35$2.45$1.90$1.80 07/31$1.58–$11.10$1.80--
$95.00Jan 15$10.30$13.00$11.65$11.80 07/30$9.90–$21.05$11.6526
$92.50Aug 21$0.05$2.10$1.08$1.10 07/30$0.33–$10.45$1.08--
$92.50Sep 18$0.10$3.50$1.80$7.40 07/21$1.80–$9.90$1.80--
$92.50Nov 20$3.00$5.00$4.00$10.40 07/21$3.75–$14.95$4.00--
$92.50Jan 15$9.30$10.50$9.90$19.30 07/13$9.10–$19.10$9.903
$135.00Nov 20$24.90$28.00$26.45$23.71 07/30$22.95–$49.60$24.90--
$90.00Aug 21$0.00$0.75$0.38$0.35 07/31$0.38–$9.05$0.35--
$90.00Nov 20$3.40$4.20$3.80$16.00 06/15$2.95–$13.60$3.80--
$90.00Jan 15$8.40$9.60$9.00$17.80 07/13$8.35–$17.60$9.00--
$90.00Jan 21$13.00$17.50$15.25$26.30 06/24$14.00–$23.75$15.25--
$87.50Aug 21$0.00$0.35$0.18$3.60 07/29$0.18–$7.60$0.18157
$87.50Nov 20$2.75$4.10$3.43$3.55 07/31$3.15–$11.85$3.43--
$87.50Jan 15$6.80$8.70$7.75$8.40 07/31$7.60–$16.35$7.75--
$85.00Aug 21$0.00$0.30$0.15$1.33 07/31$0.15–$6.50$0.15113
$85.00Nov 20$2.00$3.80$2.90$7.40 07/21$2.23–$10.20$2.90--
$85.00Jan 15$6.00$7.90$6.95$6.95 07/30$6.20–$15.30$6.95--
$85.00Feb 19$6.70$10.10$8.40$13.53 07/29$7.85–$15.75$8.40--
$82.50Aug 21$0.00$2.20$1.10$1.32 07/31$0.20–$5.00$1.10--
$82.50Sep 18$0.00$2.70$1.35$0.50 07/30$0.88–$5.15$0.50--
$82.50Nov 20$1.95$3.20$2.58$2.70 07/31$1.98–$9.30$2.58--
$82.50Jan 15$5.80$7.10$6.45$6.40 07/30$5.55–$13.40$6.409
$145.00Jan 15$38.50$41.20$39.85$40.90 07/30$36.95–$60.40$39.85--
$80.00Aug 21$0.00$0.35$0.18$0.16 07/31$0.18–$4.35$0.16407
$80.00Sep 18$0.35$2.55$1.45$2.95 07/21$1.35–$3.53$1.45--
$80.00Nov 20$0.90$3.70$2.30$5.05 07/23$2.05–$8.20$2.30--
$80.00Jan 15$4.70$6.60$5.65$6.10 07/31$5.55–$12.30$5.65387
$80.00Jan 21$8.50$13.50$11.00$19.00 06/17$10.75–$18.00$11.00--
$77.50Aug 21$0.00$2.15$1.08$0.09 07/30$1.08–$3.33$0.09--
$77.50Nov 20$0.65$2.40$1.53$1.40 07/30$1.45–$7.25$1.40--
$77.50Jan 15$4.50$5.70$5.10$5.80 07/31$4.70–$11.15$5.10--
$77.50Jan 21$8.10$12.50$10.30$17.45 06/17$10.05–$16.75$10.30--
$75.00Aug 21$0.00$1.20$0.60$0.99 07/29$0.13–$2.55$0.60--
$75.00Sep 18$0.00$0.75$0.38$2.40 07/27$0.38–$2.85$0.38--
$75.00Nov 20$0.15$3.40$1.78$6.79 06/25$1.65–$6.30$1.78--
$75.00Jan 15$3.50$5.70$4.60$4.15 07/30$4.15–$9.75$4.15--
$75.00Jan 21$7.50$11.50$9.50$9.54 07/31$9.00–$15.50$9.50--
$72.50Nov 20$0.65$2.20$1.43$3.20 07/21$1.27–$5.15$1.43--
$72.50Jan 15$2.65$5.20$3.93$8.70 06/29$3.47–$8.75$3.93--
$70.00Aug 21$0.00$0.20$0.10$0.05 07/30$0.10–$1.78$0.05379
$70.00Sep 18$0.00$2.30$1.15$0.05 07/30$0.70–$1.90$0.05--
$70.00Jan 15$2.20$4.50$3.35$12.03 06/09$3.03–$7.85$3.35--
$70.00Jan 21$5.80$10.00$7.90$7.50 07/30$7.50–$13.00$7.50--
$67.50Aug 21$0.00$0.15$0.08$0.52 07/10$0.08–$1.50$0.08--
$67.50Jan 15$1.65$4.40$3.03$7.28 06/29$2.70–$6.80$3.03--
$65.00Aug 21$0.00$0.15$0.08$0.66 07/16$0.08–$1.45$0.08--
$65.00Jan 15$1.70$4.00$2.85$4.90 07/29$2.60–$6.20$2.85--
$65.00Jan 21$4.10$8.50$6.30$13.72 06/09$5.75–$10.50$6.30--
$62.50Aug 21$0.00$2.15$1.08$0.15 07/30$0.13–$1.25$0.15--
$62.50Nov 20$0.05$2.60$1.33$1.65 07/10$1.27–$2.50$1.33--
$60.00Aug 21$0.00$2.15$1.08$2.75 06/04$0.05–$1.25$1.08--
$60.00Nov 20$0.00$2.50$1.25$2.53 06/29$1.23–$2.23$1.25--
$60.00Jan 15$0.55$3.70$2.13$3.80 07/27$1.67–$4.38$2.13--
$60.00Jan 21$3.00$7.50$5.25$7.62 07/07$4.50–$8.50$5.25--
$57.50Aug 21$0.00$2.15$1.08$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$0.15$2.65$1.40$1.05 07/31$1.18–$3.15$1.05--
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.88–$1.13$0.83--
$50.00Jan 15$0.05$1.65$0.85$2.10 07/17$0.85–$2.58$0.85--
$47.50Jan 21$0.60$4.10$2.35$3.85 07/13$2.35–$4.60$2.35--
$47.00Jan 15$0.00$2.65$1.33$2.10 07/10$0.85–$2.20$1.33--
$45.00Jan 15$0.00$2.55$1.27$1.89 07/10$0.93–$1.93$1.27--
$45.00Jan 21$0.25$4.40$2.33$4.60 06/23$2.33–$3.75$2.33--
$42.00Jan 15$0.00$1.85$0.93$1.97 06/09$0.83–$1.80$0.93--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.48–$1.08$0.15--
$40.00Jan 15$0.00$1.75$0.88$1.41 06/22$0.68–$1.50$0.88--
$40.00Jan 21$0.15$3.60$1.88$1.70 07/30$1.73–$2.95$1.70--

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 240
Total Puts 632
Put/Call Ratio 2.63
Net Difference -392

Prior's Put/Call Breakdown

Total Calls 135
Total Puts 504
Put/Call Ratio 3.73
Net Difference -369

Prior 7-Day Put/Call Summary

Total Calls 3,629
Total Puts 2,845
Average Put/Call Ratio 0.93
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