Tour v490
CORT
CORCEPT THERAPEUTICS
$109.80 -2.66%
$110.00 (+0.18%)🌙
as of 08/04 06:33 PM
(8/3 18:20) ◀
|
Tuesday, August 4, 2026 (6:33pm)
January 2026
|
▶ (8/5 18:36)
◀ 8/4 18:33 ▶

Option Volume

Detail
ℹ
Current (08/04) 395
Calls: 180 (46%)
Puts: 215 (54%)
Prior (08/03) 872
Calls: 240 (28%)
Puts: 632 (72%)
Current vs Prior -54.70%
Calls: -25.00% (Calls)
Puts: -65.98% (Puts)
Prior 7-Day Total 7,096
Calls: 3,638 (51%)
Puts: 3,458 (49%)
Prior 7-Day Average 1,013
Calls: 519 (51%)
Puts: 494 (49%)
Current vs Prior 7-Day Avg -61.03%
Calls: -65.37%
Puts: -56.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $438.9K
Calls: $331.8K (76%)
Puts: $107.1K (24%)
Prior (08/03) $704.6K
Calls: $510.1K (72%)
Puts: $194.5K (28%)
Current vs Prior -37.71%
Calls: -34.95%
Puts: -44.93%
Prior 7-Day Total $10.05M
Calls: $7.30M (73%)
Puts: $2.75M (27%)
Prior 7-Day Average $1.44M
Calls: $1.04M (73%)
Puts: $392.3K (27%)
Current vs Prior 7-Day Avg -69.41%
Calls: -68.18%
Puts: -72.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.19
Prior (08/03) 2.63
Current vs Prior -54.64%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -7.79%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 1,163
Calls: 500 (43%)
Puts: 663 (57%)
Prior (08/03) 5,013
Calls: 3,065 (61%)
Puts: 1,948 (39%)
Current vs Prior -76.80%
Prior 7-Day Total 79,747
Calls: 62,951 (79%)
Puts: 16,796 (21%)
Prior 7-Day Average 11,392
Calls: 8,993 (79%)
Puts: 2,399 (21%)
Current vs Prior 7-Day Avg -89.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.52% | 15.80%
Prior 11.26% | 16.89%
Current vs Prior +2.33% | -6.44%
Prior 7-Day Avg 13.98% | 18.41%
Current vs 7-Day Avg -17.58% | -14.15%
Prior 7-Day Eod 11.26% | 16.89%
Current vs 7-Day Eod +2.33% | -6.44%
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 41.21% | 48.66%
Calls: 34.87% | 48.64%
Puts: 47.56% | 48.68%
Current vs 7-Day Avg +22.27% | -16.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($331.8K) vs puts ($107.1K). Below-average activity with volume down 55% vs prior. Slightly bearish P/C ratio of 1.19. P/C ratio dropping 55% - 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 BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.73, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2119.5022.40$20.9513.8%20.95--
$80.00Aug 2129.0032.10$30.5510.1%10.93--
$110.00Aug 214.705.80$5.2521.0%20.5421
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2110.2013.20$11.7025.6%10.76--
$115.00Aug 216.608.70$7.6527.5%10.65--
$115.00Sep 189.0010.80$9.9018.2%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 223, top 170)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 210.251.15$0.70128.6%130.11125
$120.00Aug 211.252.40$1.8362.8%110.2637
$125.00Sep 182.403.40$2.9034.5%60.27--
$90.00Aug 2119.5022.40$20.9513.8%20.95--
$110.00Aug 214.705.80$5.2521.0%20.5421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Sep 181.902.60$2.2531.1%1700.18--
$100.00Aug 211.001.90$1.4562.1%30.19336
$110.00Aug 213.605.70$4.6545.2%20.47111
$105.00Sep 184.105.60$4.8530.9%20.35--
$95.00Aug 210.350.90$0.6387.3%10.10--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 11.2%, max 17.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 1858.7%51.4%14.3%15125
$125.00Aug 21Sep 1855.4%50.1%10.4%7--
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Aug 21Sep 1856.1%47.9%17.1%3--
$110.00Aug 21Sep 1851.2%47.2%8.5%3268
$95.00Aug 21Sep 1855.9%52.9%5.7%171--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 12.16, avg 3.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$130.00Aug 21$0.38$4.62$0.3812.16$125.38
$120.00$125.00Aug 21$0.75$4.25$0.755.67$120.75
$125.00$130.00Sep 18$0.77$4.23$0.775.49$125.77
$115.00$120.00Aug 21$0.87$4.13$0.874.75$115.87
$110.00$115.00Aug 21$2.55$2.45$2.550.96$112.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$95.00Aug 21$0.82$4.18$0.825.10$99.18
$105.00$95.00Sep 18$2.60$7.40$2.602.85$102.40
$105.00$100.00Aug 21$1.48$3.52$1.482.38$103.52
$110.00$105.00Aug 21$1.72$3.28$1.721.91$108.28
$110.00$105.00Sep 18$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. 15 found (best R:R 24.00, avg 2.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$90.00Aug 21$9.60$9.60$0.4024.00$89.60
$90.00$110.00Aug 21$15.70$15.70$4.303.65$105.70
$110.00$115.00Aug 21$2.55$2.55$2.451.04$112.55
$115.00$120.00Aug 21$0.87$0.87$4.130.21$115.87
$120.00$125.00Aug 21$0.75$0.75$4.250.18$120.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$115.00Aug 21$4.05$4.05$0.954.26$115.95
$115.00$110.00Aug 21$3.00$3.00$2.001.50$112.00
$115.00$110.00Sep 18$2.80$2.80$2.201.27$112.20
$110.00$105.00Sep 18$2.25$2.25$2.750.82$107.75
$110.00$105.00Aug 21$1.72$1.72$3.280.52$108.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.92, cheapest $1.43)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$1.4358.7%51.4%
$125.00Aug 21Sep 18$1.8255.4%50.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$1.6255.9%52.9%
$105.00Aug 21Sep 18$1.9256.1%47.9%
$115.00Aug 21Sep 18$2.2548.0%49.3%
$110.00Aug 21Sep 18$2.4551.2%47.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.02% of stock, avg 10.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 21$5.25$4.65$9.90$100.10$119.909.02%
$115.00Aug 21$2.70$7.65$10.35$104.65$125.359.43%
$120.00Aug 21$1.83$11.70$13.53$106.47$133.5312.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.21% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$95.00Aug 21$0.70$0.63$1.33$93.67$131.33
$125.00$95.00Aug 21$1.08$0.63$1.71$93.29$126.71
$130.00$100.00Aug 21$0.70$1.45$2.15$97.85$132.15
$120.00$95.00Aug 21$1.83$0.63$2.46$92.54$122.46
$125.00$100.00Aug 21$1.08$1.45$2.53$97.47$127.53
$120.00$100.00Aug 21$1.83$1.45$3.28$96.72$123.28
$115.00$95.00Aug 21$2.70$0.63$3.33$91.67$118.33
$130.00$105.00Aug 21$0.70$2.93$3.63$101.37$133.63
$125.00$105.00Aug 21$1.08$2.93$4.01$100.99$129.01
$115.00$100.00Aug 21$2.70$1.45$4.15$95.85$119.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 7.77, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
115/120125/130Aug 21$4.43$0.577.77$115.57$129.43
100/105110/115Aug 21$4.03$0.974.15$100.97$114.03
110/115120/125Aug 21$3.75$1.253.00$111.25$123.75
110/115125/130Sep 18$3.57$1.432.50$111.43$128.57
110/115125/130Aug 21$3.38$1.622.09$111.62$128.38
95/100110/115Aug 21$3.37$1.632.07$96.63$113.37
105/110125/130Sep 18$3.02$1.981.53$106.98$128.02
105/110115/120Aug 21$2.59$2.411.07$107.41$117.59
105/110120/125Aug 21$2.47$2.530.98$107.53$122.47
100/105115/120Aug 21$2.35$2.650.89$102.65$117.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 40.67, cheapest $0.12)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Aug 21$0.12$4.8840.67
$120.00$125.00$130.00Aug 21$0.37$4.6312.51
$110.00$115.00$120.00Aug 21$1.68$3.321.98
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.24$4.7619.83
$105.00$110.00$115.00Sep 18$0.55$4.458.09
$95.00$100.00$105.00Aug 21$0.66$4.346.58
$110.00$115.00$120.00Aug 21$1.05$3.953.76
$105.00$110.00$115.00Aug 21$1.28$3.722.91

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 $-0.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.15$4.85
$125.00$130.001:2Aug 21-$0.32$4.68
$120.00$125.001:2Aug 21-$0.33$4.67
$115.00$120.001:2Aug 21-$0.96$4.04
$125.00$130.001:2Sep 18-$1.36$3.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Aug 21-$1.21$3.79
$115.00$110.001:2Aug 21-$1.65$3.35
$110.00$105.001:2Sep 18-$2.60$2.40
$120.00$115.001:2Aug 21-$3.60$1.40
$115.00$110.001:2Sep 18-$4.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.28%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$110.00Aug 21$4.700.540.2%4.28%4.46%221
$125.00Sep 18$2.400.2713.8%2.19%16.03%6--
$130.00Sep 18$1.800.2118.4%1.64%20.04%2--
$115.00Aug 21$1.700.374.7%1.55%6.28%263
$120.00Aug 21$1.250.269.3%1.14%10.43%1137
$125.00Aug 21$0.300.1613.8%0.27%14.12%1--
$130.00Aug 21$0.250.1118.4%0.23%18.62%13125

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, 199 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 $80.00 11-20 call last traded $20.50 on 07/06 (now $32.10/$35.00) — try a limit near $32.10. Also watch the $140.00 01-15 call last traded $13.70 on 07/31 (now $10.20/$11.50) — try a limit near $10.85; the $115.00 11-20 call last traded $17.55 on 07/30 (now $10.50/$12.00) — try a limit near $11.25. Most tradeable put: the $110.00 01-15 put last traded $18.90 on 07/30 (now $18.00/$19.90) — try a limit near $18.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$4.70$5.80$5.25$7.80 07/31$0.93–$11.65$5.2521
$110.00Sep 18$7.60$8.30$7.95$4.10 07/23$2.55–$13.90$7.60--
$110.00Nov 20$12.10$14.40$13.25$16.00 07/31$5.00–$19.50$13.25138
$110.00Jan 15$20.30$22.10$21.20$23.80 07/31$9.00–$27.30$21.20--
$110.00Feb 19$21.20$24.70$22.95$13.28 07/29$10.20–$28.80$21.20--
$110.00Jan 21$30.00$34.50$32.25--$32.25–$32.25—$30.001
$105.00Aug 21$7.50$8.50$8.00$10.68 07/31$1.58–$15.65$8.00--
$105.00Sep 18$9.50$11.00$10.25$18.00 07/30$3.53–$17.45$10.25--
$105.00Nov 20$14.60$16.70$15.65$21.77 07/30$6.05–$22.45$15.6567
$105.00Jan 15$21.90$24.20$23.05$28.42 07/31$10.35–$29.90$23.05--
$105.00Jan 21$33.00$36.50$34.75$21.40 07/14$19.35–$40.85$33.00--
$115.00Aug 21$1.70$3.70$2.70$5.10 07/31$0.63–$8.35$2.7063
$115.00Sep 18$5.20$6.10$5.65$7.20 07/31$2.00–$10.75$5.65--
$115.00Nov 20$10.50$12.00$11.25$17.55 07/30$4.18–$16.80$11.259
$115.00Jan 15$18.30$19.80$19.05$22.30 07/31$7.90–$24.80$19.05--
$100.00Aug 21$11.00$12.00$11.50$15.10 07/31$2.75–$19.85$11.50--
$100.00Sep 18$13.10$14.80$13.95$5.70 07/27$4.75–$21.45$13.10--
$100.00Nov 20$17.40$20.00$18.70$10.60 07/21$7.05–$25.65$17.40--
$100.00Jan 15$25.00$27.60$26.30$35.32 07/30$11.85–$32.80$26.30--
$100.00Feb 19$25.90$29.40$27.65$17.74 07/21$13.10–$34.05$25.90--
$100.00Jan 21$34.50$39.00$36.75$40.70 07/31$21.25–$43.25$36.75--
$120.00Aug 21$1.25$2.40$1.83$3.00 07/31$0.48–$5.85$1.8337
$120.00Sep 18$3.50$4.50$4.00$5.10 07/31$1.65–$8.85$4.00--
$120.00Nov 20$9.00$10.20$9.60$11.82 07/31$3.25–$14.20$9.60--
$120.00Jan 15$16.50$17.80$17.15$21.70 07/30$6.85–$22.05$17.15--
$120.00Feb 19$17.50$20.70$19.10$27.90 07/30$7.80–$24.30$19.10--
$120.00Jan 21$26.50$30.50$28.50$31.42 07/31$15.00–$34.50$28.50--
$97.50Aug 21$12.70$14.30$13.50$21.00 07/30$3.40–$22.10$13.50--
$97.50Sep 18$15.00$17.40$16.20$7.69 07/29$5.55–$23.65$15.00--
$97.50Nov 20$18.60$22.40$20.50$28.65 07/30$7.90–$27.50$20.50--
$97.50Jan 15$26.50$29.00$27.75$16.10 07/20$13.00–$34.35$26.50--
$97.50Jan 21$35.50$40.00$37.75$41.39 07/31$21.75–$44.30$37.75--
$95.00Aug 21$14.50$16.20$15.35$20.46 07/31$4.10–$24.40$15.35--
$95.00Sep 18$17.20$19.40$18.30$7.03 07/27$6.75–$25.70$17.20--
$95.00Nov 20$20.80$22.80$21.80$24.70 07/31$8.60–$29.15$21.80--
$95.00Jan 15$28.00$30.40$29.20$33.99 07/31$13.65–$35.80$29.20--
$95.00Feb 19$29.10$32.00$30.55$20.00 07/21$14.75–$37.30$29.10--
$95.00Jan 21$37.00$41.00$39.00$26.75 07/28$22.75–$45.75$37.00--
$125.00Aug 21$0.30$1.85$1.08$2.00 07/31$0.63–$4.05$1.08--
$125.00Sep 18$2.40$3.40$2.90$3.86 07/31$1.45–$6.50$2.90--
$125.00Nov 20$6.40$8.60$7.50$4.10 07/21$2.72–$12.00$6.40--
$125.00Jan 15$14.80$16.00$15.40$17.75 07/31$5.90–$20.45$15.40--
$125.00Jan 21$24.70$28.50$26.60$31.75 07/30$14.00–$32.50$26.60--
$92.50Aug 21$16.60$18.50$17.55$22.60 07/31$4.90–$26.80$17.55--
$92.50Sep 18$19.00$21.70$20.35$28.55 07/30$7.75–$28.10$20.35--
$92.50Nov 20$22.40$25.50$23.95$14.44 07/21$9.35–$31.20$22.40--
$92.50Jan 15$29.10$31.80$30.45$18.80 07/22$14.75–$37.35$29.10--
$92.50Jan 21$38.00$42.50$40.25$27.00 07/10$24.00–$47.00$38.00--
$90.00Aug 21$19.50$22.40$20.95$23.36 07/31$5.45–$29.25$20.95--
$90.00Sep 18$21.10$22.80$21.95$11.50 07/21$9.05–$30.45$21.10--
$90.00Nov 20$24.60$26.60$25.60$28.54 07/30$10.70–$33.10$25.60--
$90.00Jan 15$30.00$33.20$31.60$18.90 07/22$15.75–$38.75$30.00--
$90.00Jan 21$39.50$43.50$41.50$28.32 07/06$24.75–$48.25$39.50--
$130.00Aug 21$0.25$1.15$0.70$1.20 07/31$0.25–$2.73$0.70125
$130.00Sep 18$1.80$2.45$2.13$5.20 07/30$0.85–$4.50$2.13--
$130.00Nov 20$5.00$7.20$6.10$11.02 07/30$2.40–$10.25$6.10--
$130.00Jan 15$13.10$14.40$13.75$16.80 07/31$5.25–$18.40$13.75--
$130.00Jan 21$22.50$27.00$24.75$15.00 07/06$12.50–$30.50$22.50--
$87.50Aug 21$21.60$24.80$23.20$32.50 07/30$6.60–$31.65$23.20--
$87.50Nov 20$25.80$29.00$27.40$13.90 07/02$11.60–$35.20$25.80--
$87.50Jan 15$31.50$34.80$33.15$19.90 07/20$16.70–$40.50$31.50--
$85.00Aug 21$23.70$27.30$25.50$34.09 07/31$7.85–$34.05$25.50--
$85.00Nov 20$28.30$31.00$29.65$32.50 07/30$12.80–$37.05$29.65--
$85.00Jan 15$33.10$36.30$34.70$36.70 07/31$17.80–$42.45$34.70--
$85.00Jan 21$42.00$46.00$44.00$31.59 07/09$26.50–$51.00$42.00--
$135.00Aug 21$0.00$1.75$0.88$0.30 07/31$0.25–$1.38$0.30--
$135.00Sep 18$0.95$2.55$1.75$2.19 07/31$0.75–$3.08$1.75--
$135.00Nov 20$3.80$6.00$4.90$2.70 07/21$1.88–$8.75$3.80--
$135.00Jan 15$11.30$14.00$12.65$7.04 07/21$4.40–$16.65$11.309
$135.00Jan 21$21.50$25.50$23.50$31.50 07/30$11.50–$28.50$23.50--
$82.50Aug 21$26.40$29.70$28.05$36.30 07/31$9.10–$36.45$28.05--
$82.50Nov 20$30.50$32.90$31.70$31.25 07/30$13.95–$39.10$31.25--
$82.50Jan 15$35.60$37.90$36.75$21.35 07/16$18.65–$43.95$35.60--
$80.00Aug 21$29.00$32.10$30.55$39.01 07/30$10.35–$39.00$30.55--
$80.00Nov 20$32.10$35.00$33.55$20.50 07/06$15.05–$41.25$32.1018
$80.00Jan 15$36.90$39.60$38.25$46.85 07/30$19.85–$45.95$38.25--
$80.00Feb 19$37.60$41.00$39.30$26.40 07/08$20.90–$46.80$37.60--
$80.00Jan 21$44.50$49.00$46.75$55.20 07/30$28.75–$54.25$46.75--
$140.00Nov 20$3.40$5.10$4.25$7.05 07/30$1.75–$7.30$4.25--
$140.00Jan 15$10.20$11.50$10.85$13.70 07/31$4.05–$14.90$10.8512
$140.00Feb 19$11.10$14.20$12.65$18.14 07/30$4.25–$16.65$12.65--
$140.00Jan 21$20.00$23.50$21.75$25.10 07/31$10.50–$27.00$21.75--
$77.50Aug 21$31.70$34.50$33.10$35.50 07/30$12.00–$41.40$33.10--
$77.50Nov 20$34.80$37.00$35.90$10.50 06/05$16.10–$43.60$34.80--
$77.50Jan 15$39.00$41.30$40.15$25.38 07/06$21.15–$47.55$39.00--
$75.00Aug 21$33.70$37.00$35.35$37.20 07/30$13.80–$43.95$35.35--
$75.00Nov 20$35.90$39.20$37.55$24.00 07/08$17.90–$45.70$35.90--
$75.00Jan 15$40.20$43.00$41.60$52.17 07/30$22.55–$49.25$41.60--
$75.00Feb 19$40.70$44.50$42.60$44.80 07/30$23.30–$50.45$42.60--
$75.00Jan 21$47.50$52.00$49.75$53.10 07/31$30.75–$57.00$49.75--
$145.00Jan 15$9.00$10.40$9.70$5.00 07/28$3.70–$13.40$9.00--
$72.50Nov 20$38.10$41.30$39.70$27.00 07/09$19.50–$47.85$38.10--
$72.50Jan 15$41.60$45.40$43.50$52.45 07/30$24.00–$51.55$43.50--
$72.50Jan 21$49.00$53.50$51.25$24.20 06/08$31.75–$59.00$49.00--
$70.00Aug 21$39.20$42.00$40.60$25.33 07/21$17.65–$48.80$39.20--
$70.00Nov 20$40.00$43.70$41.85$20.90 06/17$21.15–$50.15$40.00--
$70.00Jan 15$43.40$47.10$45.25$54.31 07/30$25.20–$53.25$45.25--
$70.00Jan 21$50.50$55.00$52.75$61.00 07/30$33.10–$60.50$52.75--
$150.00Jan 15$7.50$9.50$8.50$12.10 07/30$3.35–$12.20$8.50--
$67.50Aug 21$41.60$44.60$43.10$45.50 07/30$19.75–$51.45$43.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$3.60$5.70$4.65$3.57 07/31$3.03–$24.75$3.60111
$110.00Sep 18$6.30$7.90$7.10$5.60 07/31$4.70–$21.55$6.30157
$110.00Nov 20$10.90$13.10$12.00$20.90 07/21$9.60–$27.30$12.00--
$110.00Jan 15$18.00$19.90$18.95$18.90 07/30$17.05–$31.25$18.9031
$105.00Aug 21$2.35$3.50$2.93$2.00 07/31$1.75–$20.10$2.35--
$105.00Sep 18$4.10$5.60$4.85$3.60 07/30$3.33–$18.25$4.10--
$105.00Nov 20$8.60$10.50$9.55$7.75 07/30$7.05–$23.30$8.60--
$105.00Jan 15$15.10$17.30$16.20$14.65 07/30$14.25–$27.50$15.10--
$105.00Feb 19$16.10$19.40$17.75$15.40 07/30$15.80–$28.40$16.10--
$115.00Aug 21$6.60$8.70$7.65$6.50 07/31$4.60–$29.50$6.60--
$115.00Sep 18$9.00$10.80$9.90$8.00 07/31$6.65–$25.90$9.00--
$115.00Nov 20$13.80$15.80$14.80$12.99 07/30$12.10–$31.40$13.802
$115.00Jan 15$20.80$22.80$21.80$20.53 07/31$19.15–$34.90$20.80--
$115.00Jan 21$27.00$31.00$29.00$38.60 07/14$27.00–$40.00$29.00--
$100.00Aug 21$1.00$1.90$1.45$1.00 07/31$0.73–$15.85$1.00336
$100.00Sep 18$2.45$3.90$3.18$2.89 07/30$2.17–$14.40$2.89--
$100.00Nov 20$6.70$9.00$7.85$6.35 07/30$5.45–$19.65$6.70--
$100.00Jan 15$12.80$14.80$13.80$14.00 07/30$12.05–$24.25$13.80--
$100.00Jan 21$18.50$23.50$21.00$28.90 07/14$19.25–$30.00$21.00--
$120.00Aug 21$10.20$13.20$11.70$9.50 07/31$6.25–$34.35$10.20--
$120.00Sep 18$12.20$14.30$13.25$9.53 07/30$8.90–$30.40$12.20--
$120.00Jan 15$23.80$25.90$24.85$23.42 07/31$21.45–$38.70$23.80--
$120.00Feb 19$24.60$27.10$25.85$24.70 07/31$22.85–$39.40$24.70--
$97.50Aug 21$0.00$1.80$0.90$0.65 07/30$0.65–$14.00$0.65--
$97.50Sep 18$1.80$3.10$2.45$3.23 07/30$1.53–$12.45$2.45--
$97.50Jan 15$11.50$13.60$12.55$12.80 07/30$10.65–$22.40$12.55--
$95.00Aug 21$0.35$0.90$0.63$1.40 07/30$0.63–$12.05$0.63--
$95.00Sep 18$1.90$2.60$2.25$1.80 07/31$1.58–$11.10$1.90--
$95.00Jan 15$11.10$12.50$11.80$11.80 07/30$9.90–$21.05$11.8026
$125.00Aug 21$13.80$17.50$15.65$12.70 07/31$9.30–$39.30$13.80--
$125.00Nov 20$20.00$23.00$21.50$17.70 07/30$16.60–$40.45$20.00--
$125.00Jan 15$26.80$28.90$27.85$27.40 07/30$24.35–$42.85$27.40--
$125.00Feb 19$27.70$30.20$28.95$25.97 07/30$25.65–$43.35$27.70--
$92.50Aug 21$0.00$0.70$0.35$1.10 07/30$0.33–$10.45$0.35--
$92.50Sep 18$0.35$3.60$1.98$7.40 07/21$1.80–$9.90$1.98--
$92.50Nov 20$3.60$5.70$4.65$10.40 07/21$3.75–$14.95$4.65--
$92.50Jan 15$9.60$11.40$10.50$19.30 07/13$9.10–$19.10$10.50--
$90.00Aug 21$0.00$0.80$0.40$0.35 07/31$0.38–$9.05$0.35--
$90.00Nov 20$2.90$5.80$4.35$16.00 06/15$2.95–$13.60$4.35--
$90.00Jan 15$8.30$10.40$9.35$17.80 07/13$8.35–$17.60$9.35--
$90.00Jan 21$13.50$18.50$16.00$26.30 06/24$14.00–$23.75$16.00--
$130.00Aug 21$18.60$21.80$20.20$15.00 07/31$13.35–$44.25$18.60--
$130.00Jan 15$30.20$33.30$31.75$30.60 07/30$27.20–$47.25$30.60--
$87.50Aug 21$0.00$1.80$0.90$3.60 07/29$0.18–$7.60$0.90--
$87.50Nov 20$2.25$5.00$3.63$3.55 07/31$3.15–$11.85$3.55--
$87.50Jan 15$7.70$9.60$8.65$8.40 07/31$7.60–$16.35$8.40--
$85.00Aug 21$0.00$0.75$0.38$1.33 07/31$0.15–$6.50$0.38--
$85.00Nov 20$0.90$3.70$2.30$7.40 07/21$2.23–$10.20$2.30--
$85.00Jan 15$6.70$8.50$7.60$6.95 07/30$6.20–$15.30$6.95--
$85.00Feb 19$7.30$10.20$8.75$13.53 07/29$7.85–$15.75$8.75--
$135.00Nov 20$27.10$29.90$28.50$23.71 07/30$22.95–$49.60$27.10--
$82.50Aug 21$0.00$0.75$0.38$1.32 07/31$0.20–$5.00$0.38--
$82.50Sep 18$0.00$2.90$1.45$0.50 07/30$0.88–$5.15$0.50--
$82.50Nov 20$0.40$3.20$1.80$2.70 07/31$1.80–$9.30$1.80--
$82.50Jan 15$5.50$7.70$6.60$6.40 07/30$5.55–$13.40$6.40--
$80.00Aug 21$0.00$2.15$1.08$0.16 07/31$0.18–$4.35$0.16--
$80.00Sep 18$0.00$2.75$1.38$2.95 07/21$1.35–$3.53$1.38--
$80.00Nov 20$0.75$3.10$1.93$5.05 07/23$1.93–$8.20$1.93--
$80.00Jan 15$5.60$6.80$6.20$6.10 07/31$5.55–$12.30$6.10--
$80.00Jan 21$9.00$14.00$11.50$19.00 06/17$10.75–$18.00$11.50--
$77.50Aug 21$0.00$1.75$0.88$0.09 07/30$0.88–$3.33$0.09--
$77.50Nov 20$1.15$2.35$1.75$1.40 07/30$1.45–$7.25$1.40--
$77.50Jan 15$5.40$6.10$5.75$5.80 07/31$4.70–$11.15$5.75--
$77.50Jan 21$8.50$13.00$10.75$17.45 06/17$10.05–$16.75$10.75--
$75.00Aug 21$0.00$1.95$0.98$0.99 07/29$0.13–$2.55$0.98--
$75.00Sep 18$0.00$2.55$1.27$2.40 07/27$0.38–$2.85$1.27--
$75.00Nov 20$0.00$3.60$1.80$6.79 06/25$1.65–$6.30$1.80--
$75.00Jan 15$4.00$5.40$4.70$4.15 07/30$4.15–$9.75$4.15--
$75.00Jan 21$8.10$12.50$10.30$9.54 07/31$9.00–$15.50$9.54--
$145.00Jan 15$40.90$43.10$42.00$40.90 07/30$36.95–$60.40$40.90--
$72.50Nov 20$0.00$1.80$0.90$3.20 07/21$0.90–$5.15$0.90--
$72.50Jan 15$2.70$5.60$4.15$8.70 06/29$3.47–$8.75$4.15--
$70.00Aug 21$0.00$1.75$0.88$0.05 07/30$0.10–$1.78$0.05--
$70.00Sep 18$0.00$2.20$1.10$0.05 07/30$0.70–$1.90$0.05--
$70.00Jan 15$1.90$4.90$3.40$12.03 06/09$3.03–$7.85$3.40--
$70.00Jan 21$6.70$10.50$8.60$7.50 07/30$7.50–$13.00$7.50--
$67.50Aug 21$0.00$1.95$0.98$0.52 07/10$0.08–$1.45$0.52--
$67.50Jan 15$1.70$4.70$3.20$7.28 06/29$2.70–$6.80$3.20--
$65.00Aug 21$0.00$0.30$0.15$0.66 07/16$0.08–$1.45$0.15--
$65.00Jan 15$1.60$4.10$2.85$4.90 07/29$2.60–$6.20$2.85--
$65.00Jan 21$5.20$9.00$7.10$13.72 06/09$5.75–$10.50$7.10--
$62.50Aug 21$0.00$2.15$1.08$0.15 07/30$0.13–$1.25$0.15--
$62.50Nov 20$0.00$1.20$0.60$1.65 07/10$0.60–$2.50$0.60--
$60.00Aug 21$0.00$0.75$0.38$2.75 06/04$0.05–$1.25$0.38--
$60.00Nov 20$0.00$2.60$1.30$2.53 06/29$1.23–$2.15$1.30--
$60.00Jan 15$0.50$3.70$2.10$3.80 07/27$1.67–$4.38$2.10--
$60.00Jan 21$3.80$8.00$5.90$7.62 07/07$4.50–$8.50$5.90--
$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$0.00$2.85$1.43$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$0.00$2.95$1.48$2.10 07/17$0.85–$2.58$1.48--
$47.50Jan 21$0.00$5.00$2.50$3.85 07/13$2.35–$4.60$2.50--
$47.00Jan 15$0.00$2.70$1.35$2.10 07/10$0.85–$2.20$1.35--
$45.00Jan 15$0.00$2.60$1.30$1.89 07/10$0.93–$1.93$1.30--
$45.00Jan 21$0.00$5.00$2.50$4.60 06/23$2.33–$3.75$2.50--
$42.00Jan 15$0.00$2.45$1.23$1.97 06/09$0.83–$1.80$1.23--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.48–$1.08$0.15--
$40.00Jan 15$0.00$2.40$1.20$1.41 06/22$0.68–$1.50$1.20--
$40.00Jan 21$0.10$3.60$1.85$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 180
Total Puts 215
Put/Call Ratio 1.19
Net Difference -35

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,638
Total Puts 3,458
Average Put/Call Ratio 1.30
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