Tour v492
CORT
CORCEPT THERAPEUTICS
$110.69 +0.81%
$111.67 (+0.88%)🌙
as of 08/05 06:36 PM
(8/4 18:33) ◀
|
Wednesday, August 5, 2026 (6:36pm)
January 2026
|
▶ (8/6 18:30)
◀ 8/5 18:36 ▶

Option Volume

Detail
ℹ
Current (08/05) 181
Calls: 69 (38%)
Puts: 112 (62%)
Prior (08/04) 395
Calls: 180 (46%)
Puts: 215 (54%)
Current vs Prior -54.18%
Calls: -61.67% (Calls)
Puts: -47.91% (Puts)
Prior 7-Day Total 7,411
Calls: 3,745 (51%)
Puts: 3,666 (49%)
Prior 7-Day Average 1,058
Calls: 535 (51%)
Puts: 523 (49%)
Current vs Prior 7-Day Avg -82.90%
Calls: -87.10%
Puts: -78.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $149.1K
Calls: $132.4K (89%)
Puts: $16.7K (11%)
Prior (08/04) $438.9K
Calls: $331.8K (76%)
Puts: $107.1K (24%)
Current vs Prior -66.03%
Calls: -60.09%
Puts: -84.43%
Prior 7-Day Total $10.40M
Calls: $7.55M (73%)
Puts: $2.85M (27%)
Prior 7-Day Average $1.49M
Calls: $1.08M (73%)
Puts: $407.0K (27%)
Current vs Prior 7-Day Avg -89.97%
Calls: -87.73%
Puts: -95.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.62
Prior (08/04) 1.19
Current vs Prior +35.89%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg +11.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 608
Calls: 224 (37%)
Puts: 384 (63%)
Prior (08/04) 1,163
Calls: 500 (43%)
Puts: 663 (57%)
Current vs Prior -47.72%
Prior 7-Day Total 75,574
Calls: 58,523 (77%)
Puts: 17,051 (23%)
Prior 7-Day Average 10,796
Calls: 8,360 (77%)
Puts: 2,435 (23%)
Current vs Prior 7-Day Avg -94.37%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.25% | 15.04%
Prior 11.52% | 15.80%
Current vs Prior -11.00% | -4.81%
Prior 7-Day Avg 13.48% | 17.82%
Current vs 7-Day Avg -23.95% | -15.57%
Prior 7-Day Eod 11.52% | 15.80%
Current vs 7-Day Eod -11.00% | -4.81%
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 44.27% | 43.28%
Calls: 37.88% | 42.42%
Puts: 50.65% | 44.15%
Current vs 7-Day Avg +13.83% | -5.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($132.4K) vs puts ($16.7K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 54% vs prior. Extreme bearish P/C ratio of 1.62 - heavy put buying.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 2 found (avg delta 0.55, highest 0.56)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 214.105.70$4.9032.7%50.56--
$110.00Sep 186.808.70$7.7524.5%30.553
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 25, top 6)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 210.452.10$1.28128.9%60.2237
$110.00Aug 214.105.70$4.9032.7%50.56--
$110.00Sep 186.808.70$7.7524.5%30.553
$125.00Sep 180.803.50$2.15125.6%20.2451
$115.00Aug 211.203.50$2.3597.9%10.36--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 212.704.70$3.7054.1%60.45--
$100.00Aug 210.201.80$1.00160.0%20.15338

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 1.4%, max 1.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1845.5%44.9%1.4%83
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 3.67, avg 2.25)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$1.07$3.93$1.073.67$116.07
$110.00$125.00Sep 18$5.60$9.40$5.601.68$115.60
$110.00$115.00Aug 21$2.55$2.45$2.550.96$112.55
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$100.00Aug 21$2.70$7.30$2.702.70$107.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 1.04, avg 0.57)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$115.00Aug 21$2.55$2.55$2.451.04$112.55
$110.00$125.00Sep 18$5.60$5.60$9.400.60$115.60
$115.00$120.00Aug 21$1.07$1.07$3.930.27$116.07
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$110.00$100.00Aug 21$2.70$2.70$7.300.37$107.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.85, cheapest $2.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$110.00Aug 21Sep 18$2.8545.5%44.9%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 7.77% of stock, avg 7.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$110.00Aug 21$4.90$3.70$8.60$101.40$118.607.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.06% of stock, avg 3.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$100.00Aug 21$1.28$1.00$2.28$97.72$122.28
$115.00$100.00Aug 21$2.35$1.00$3.35$96.65$118.35
$120.00$110.00Aug 21$1.28$3.70$4.98$105.02$124.98
$115.00$110.00Aug 21$2.35$3.70$6.05$103.95$121.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.61, avg credit $3.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/110115/120Aug 21$3.77$6.230.61$106.23$118.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.38, cheapest $1.48)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$1.48$3.522.38
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.21, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$0.21$4.79
$110.00$125.001:2Sep 18$3.45$11.55
$110.00$115.001:2Aug 21$0.20$4.80
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$110.00$100.001:2Aug 21$1.70$8.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.08%, avg 0.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$1.200.363.9%1.08%4.98%1--
$125.00Sep 18$0.800.2412.9%0.72%13.65%251
$120.00Aug 21$0.450.228.4%0.41%8.82%637

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. 199 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 $115.00 01-15 call last traded $22.30 on 07/31 (now $18.40/$20.20) — try a limit near $19.30. Also watch the $105.00 11-20 call last traded $21.77 on 07/30 (now $15.20/$17.20) — try a limit near $16.20; the $130.00 11-20 call last traded $11.02 on 07/30 (now $6.00/$7.40) — try a limit near $6.70. Most tradeable put: the $95.00 01-15 put last traded $11.80 on 07/30 (now $9.50/$12.80) — try a limit near $11.15.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$4.10$5.70$4.90$7.80 07/31$0.93–$11.65$4.90--
$110.00Sep 18$6.80$8.70$7.75$4.10 07/23$2.55–$13.90$6.803
$110.00Nov 20$12.80$14.80$13.80$16.00 07/31$5.00–$19.50$13.80--
$110.00Jan 15$20.10$23.30$21.70$23.80 07/31$9.00–$27.30$21.70--
$110.00Feb 19$21.30$24.80$23.05$13.28 07/29$10.20–$28.80$21.30--
$115.00Aug 21$1.20$3.50$2.35$5.10 07/31$0.63–$8.35$2.35--
$115.00Sep 18$5.00$6.50$5.75$7.20 07/31$2.00–$10.75$5.75--
$115.00Nov 20$10.50$12.90$11.70$17.55 07/30$4.18–$16.80$11.70--
$115.00Jan 15$18.40$20.20$19.30$22.30 07/31$7.90–$24.80$19.3054
$105.00Aug 21$6.70$10.40$8.55$10.68 07/31$1.58–$15.65$8.55--
$105.00Sep 18$9.70$12.60$11.15$18.00 07/30$3.53–$17.45$11.15--
$105.00Nov 20$15.20$17.20$16.20$21.77 07/30$6.05–$22.45$16.2067
$105.00Jan 15$22.90$25.70$24.30$28.42 07/31$10.35–$29.90$24.30--
$105.00Jan 21$32.50$37.00$34.75$21.40 07/14$19.35–$40.85$32.50--
$120.00Aug 21$0.45$2.10$1.28$3.00 07/31$0.48–$5.85$1.2837
$120.00Sep 18$2.10$4.80$3.45$5.10 07/31$1.65–$8.85$3.45--
$120.00Nov 20$7.90$10.60$9.25$11.82 07/31$3.25–$14.20$9.25--
$120.00Jan 15$16.60$19.30$17.95$21.70 07/30$6.85–$22.05$17.95--
$120.00Feb 19$17.60$21.10$19.35$27.90 07/30$7.80–$24.30$19.35--
$120.00Jan 21$26.90$31.00$28.95$31.42 07/31$15.00–$34.50$28.95--
$100.00Aug 21$10.50$13.60$12.05$15.10 07/31$2.75–$19.85$12.05--
$100.00Sep 18$12.50$16.20$14.35$5.70 07/27$4.75–$21.45$12.50--
$100.00Nov 20$17.80$20.90$19.35$10.60 07/21$7.05–$25.65$17.80--
$100.00Jan 15$24.70$28.10$26.40$35.32 07/30$11.85–$32.80$26.40--
$100.00Feb 19$26.60$29.60$28.10$17.74 07/21$13.10–$34.05$26.60--
$100.00Jan 21$35.00$39.00$37.00$40.70 07/31$21.25–$43.25$37.00--
$97.50Aug 21$12.70$16.30$14.50$21.00 07/30$3.40–$22.10$14.50--
$97.50Sep 18$14.40$17.90$16.15$7.69 07/29$5.55–$23.65$14.40--
$97.50Nov 20$19.00$22.50$20.75$28.65 07/30$7.90–$27.50$20.75--
$97.50Jan 15$26.30$29.60$27.95$16.10 07/20$13.00–$34.35$26.30--
$97.50Jan 21$36.00$40.50$38.25$41.39 07/31$21.75–$44.30$38.25--
$125.00Aug 21$0.55$1.55$1.05$2.00 07/31$0.63–$4.05$1.05--
$125.00Sep 18$0.80$3.50$2.15$3.86 07/31$1.45–$6.50$2.1551
$125.00Nov 20$6.70$8.90$7.80$4.10 07/21$2.72–$12.00$6.70--
$125.00Jan 15$14.00$16.40$15.20$17.75 07/31$5.90–$20.45$15.20--
$125.00Jan 21$24.50$29.00$26.75$31.75 07/30$14.00–$32.50$26.75--
$95.00Aug 21$15.00$18.60$16.80$20.46 07/31$4.10–$24.40$16.80--
$95.00Sep 18$16.40$19.90$18.15$7.03 07/27$6.75–$25.70$16.40--
$95.00Nov 20$20.60$24.50$22.55$24.70 07/31$8.60–$29.15$22.55--
$95.00Jan 15$27.70$30.60$29.15$33.99 07/31$13.65–$35.80$29.15--
$95.00Feb 19$28.70$32.30$30.50$20.00 07/21$14.75–$37.30$28.70--
$95.00Jan 21$37.00$41.50$39.25$26.75 07/28$22.75–$45.75$37.00--
$92.50Aug 21$17.20$20.80$19.00$22.60 07/31$4.90–$26.80$19.00--
$92.50Sep 18$18.60$22.10$20.35$28.55 07/30$7.75–$28.10$20.35--
$92.50Nov 20$22.40$26.00$24.20$14.44 07/21$9.35–$31.20$22.40--
$92.50Jan 15$29.00$32.20$30.60$18.80 07/22$14.75–$37.35$29.00--
$92.50Jan 21$38.50$42.50$40.50$27.00 07/10$24.00–$47.00$38.50--
$130.00Aug 21$0.25$1.30$0.78$1.20 07/31$0.25–$2.73$0.78--
$130.00Sep 18$1.70$2.55$2.13$5.20 07/30$0.85–$4.50$2.13--
$130.00Nov 20$6.00$7.40$6.70$11.02 07/30$2.40–$10.25$6.7012
$130.00Jan 15$13.30$14.80$14.05$16.80 07/31$5.25–$18.40$14.05--
$130.00Jan 21$23.00$27.00$25.00$15.00 07/06$12.50–$30.50$23.00--
$90.00Aug 21$19.60$23.00$21.30$23.36 07/31$5.45–$29.25$21.30--
$90.00Sep 18$20.80$24.30$22.55$11.50 07/21$9.05–$30.45$20.80--
$90.00Nov 20$24.20$27.70$25.95$28.54 07/30$10.70–$33.10$25.95--
$90.00Jan 15$30.50$33.80$32.15$18.90 07/22$15.75–$38.75$30.50--
$90.00Jan 21$39.50$44.00$41.75$28.32 07/06$24.75–$48.25$39.50--
$87.50Aug 21$22.10$25.60$23.85$32.50 07/30$6.60–$31.65$23.85--
$87.50Nov 20$26.10$29.50$27.80$13.90 07/02$11.60–$35.20$26.10--
$87.50Jan 15$32.00$35.40$33.70$19.90 07/20$16.70–$40.50$32.00--
$135.00Aug 21$0.00$2.00$1.00$0.30 07/31$0.25–$1.38$0.30--
$135.00Sep 18$0.05$3.40$1.73$2.19 07/31$0.75–$3.08$1.73--
$135.00Nov 20$4.00$6.20$5.10$2.70 07/21$1.88–$8.75$4.00--
$135.00Jan 15$11.80$13.80$12.80$7.04 07/21$4.40–$16.65$11.80--
$135.00Jan 21$21.50$25.00$23.25$31.50 07/30$11.50–$28.50$23.25--
$85.00Aug 21$24.60$27.70$26.15$34.09 07/31$7.85–$34.05$26.15--
$85.00Nov 20$28.10$31.40$29.75$32.50 07/30$12.80–$37.05$29.75--
$85.00Jan 15$33.50$37.00$35.25$36.70 07/31$17.80–$42.45$35.25--
$85.00Jan 21$42.50$47.00$44.75$31.59 07/09$26.50–$51.00$42.50--
$82.50Aug 21$27.00$30.50$28.75$36.30 07/31$9.10–$36.45$28.75--
$82.50Nov 20$30.10$33.50$31.80$31.25 07/30$13.95–$39.10$31.25--
$82.50Jan 15$35.20$38.60$36.90$21.35 07/16$18.65–$43.95$35.20--
$140.00Nov 20$3.10$5.20$4.15$7.05 07/30$1.75–$7.30$4.15--
$140.00Jan 15$10.50$12.00$11.25$13.70 07/31$4.05–$14.90$11.25--
$140.00Feb 19$11.30$14.60$12.95$18.14 07/30$4.25–$16.65$12.95--
$140.00Jan 21$19.50$23.50$21.50$25.10 07/31$10.50–$27.00$21.50--
$80.00Aug 21$29.70$32.70$31.20$39.01 07/30$10.35–$39.00$31.20--
$80.00Nov 20$32.20$35.00$33.60$20.50 07/06$15.05–$41.25$32.20--
$80.00Jan 15$37.00$40.10$38.55$46.85 07/30$19.85–$45.95$38.55--
$80.00Feb 19$37.90$41.50$39.70$26.40 07/08$20.90–$46.80$37.90--
$80.00Jan 21$45.00$49.50$47.25$55.20 07/30$28.75–$54.25$47.25--
$77.50Aug 21$32.00$35.10$33.55$35.50 07/30$12.00–$41.40$33.55--
$77.50Nov 20$34.30$37.70$36.00$10.50 06/05$16.10–$43.60$34.30--
$77.50Jan 15$38.70$42.10$40.40$25.38 07/06$21.15–$47.55$38.70--
$145.00Jan 15$8.30$10.70$9.50$5.00 07/28$3.70–$13.40$8.30--
$75.00Aug 21$34.30$37.60$35.95$37.20 07/30$13.80–$43.95$35.95--
$75.00Nov 20$36.50$39.90$38.20$24.00 07/08$17.90–$45.70$36.50--
$75.00Jan 15$40.60$43.90$42.25$52.17 07/30$22.55–$49.25$42.25--
$75.00Feb 19$41.30$44.90$43.10$44.80 07/30$23.30–$50.45$43.10--
$75.00Jan 21$48.00$52.50$50.25$53.10 07/31$30.75–$57.00$50.25--
$72.50Nov 20$38.40$42.10$40.25$27.00 07/09$19.50–$47.85$38.40--
$72.50Jan 15$42.30$45.70$44.00$52.45 07/30$24.00–$51.55$44.00--
$72.50Jan 21$49.50$54.00$51.75$24.20 06/08$31.75–$59.00$49.50--
$150.00Jan 15$7.90$9.90$8.90$12.10 07/30$3.35–$12.20$8.90--
$70.00Aug 21$39.50$42.60$41.05$25.33 07/21$17.65–$48.80$39.50--
$70.00Nov 20$41.00$44.40$42.70$20.90 06/17$21.15–$50.15$41.00--
$70.00Jan 15$44.30$47.60$45.95$54.31 07/30$25.20–$53.25$45.95--
$70.00Jan 21$51.00$55.50$53.25$61.00 07/30$33.10–$60.50$53.25--
$67.50Aug 21$41.80$45.40$43.60$45.50 07/30$19.75–$51.45$43.60--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$2.70$4.70$3.70$3.57 07/31$3.03–$24.75$3.57--
$110.00Sep 18$5.60$7.30$6.45$5.60 07/31$4.70–$21.55$5.60--
$110.00Nov 20$10.10$12.60$11.35$20.90 07/21$9.60–$27.30$11.35--
$110.00Jan 15$17.50$19.50$18.50$18.90 07/30$17.05–$31.25$18.50--
$115.00Aug 21$5.50$7.40$6.45$6.50 07/31$4.60–$29.50$6.45--
$115.00Sep 18$7.80$10.00$8.90$8.00 07/31$6.65–$25.90$8.00--
$115.00Nov 20$12.90$15.40$14.15$12.99 07/30$12.10–$31.40$12.99--
$115.00Jan 15$20.40$22.20$21.30$20.53 07/31$19.15–$34.90$20.53--
$115.00Jan 21$26.50$31.00$28.75$38.60 07/14$27.00–$40.00$28.75--
$105.00Aug 21$0.50$2.65$1.58$2.00 07/31$1.58–$20.10$1.58--
$105.00Sep 18$2.30$5.10$3.70$3.60 07/30$3.33–$18.25$3.60--
$105.00Nov 20$7.90$10.10$9.00$7.75 07/30$7.05–$23.30$7.90--
$105.00Jan 15$15.00$16.90$15.95$14.65 07/30$14.25–$27.50$15.00--
$105.00Feb 19$15.20$19.20$17.20$15.40 07/30$15.80–$28.40$15.40--
$120.00Aug 21$9.20$12.20$10.70$9.50 07/31$6.25–$34.35$9.50--
$120.00Sep 18$11.10$14.50$12.80$9.53 07/30$8.90–$30.40$11.10--
$120.00Jan 15$23.20$25.20$24.20$23.42 07/31$21.45–$38.70$23.42--
$120.00Feb 19$23.60$27.70$25.65$24.70 07/31$22.85–$39.40$24.70--
$100.00Aug 21$0.20$1.80$1.00$1.00 07/31$0.73–$15.85$1.00338
$100.00Sep 18$0.90$3.50$2.20$2.89 07/30$2.17–$14.40$2.20--
$100.00Nov 20$5.70$7.90$6.80$6.35 07/30$5.45–$19.65$6.35--
$100.00Jan 15$12.00$14.50$13.25$14.00 07/30$12.05–$24.25$13.25--
$100.00Jan 21$18.00$23.00$20.50$28.90 07/14$19.25–$30.00$20.50--
$97.50Aug 21$0.45$1.90$1.18$0.65 07/30$0.65–$14.00$0.65--
$97.50Sep 18$0.70$2.85$1.78$3.23 07/30$1.53–$12.45$1.78--
$97.50Jan 15$11.30$13.30$12.30$12.80 07/30$10.65–$22.40$12.30--
$125.00Aug 21$13.30$16.60$14.95$12.70 07/31$9.30–$39.30$13.30--
$125.00Nov 20$18.80$21.70$20.25$17.70 07/30$16.60–$40.45$18.80--
$125.00Jan 15$26.20$28.40$27.30$27.40 07/30$24.35–$42.85$27.30--
$125.00Feb 19$26.90$30.50$28.70$25.97 07/30$25.65–$43.35$26.90--
$95.00Aug 21$0.25$0.70$0.48$1.40 07/30$0.48–$12.05$0.48--
$95.00Sep 18$0.10$3.70$1.90$1.80 07/31$1.58–$11.10$1.80--
$95.00Jan 15$9.50$12.80$11.15$11.80 07/30$9.90–$21.05$11.1526
$92.50Aug 21$0.00$2.55$1.27$1.10 07/30$0.33–$10.45$1.10--
$92.50Sep 18$0.05$3.90$1.98$7.40 07/21$1.80–$9.90$1.98--
$92.50Nov 20$3.20$5.30$4.25$10.40 07/21$3.75–$14.95$4.25--
$92.50Jan 15$9.60$11.20$10.40$19.30 07/13$9.10–$19.10$10.40--
$130.00Aug 21$17.50$21.10$19.30$15.00 07/31$13.35–$44.25$17.50--
$130.00Jan 15$29.30$31.80$30.55$30.60 07/30$27.20–$47.25$30.55--
$90.00Aug 21$0.00$2.40$1.20$0.35 07/31$0.38–$9.05$0.35--
$90.00Nov 20$2.10$4.80$3.45$16.00 06/15$2.95–$13.60$3.45--
$90.00Jan 15$7.60$10.20$8.90$17.80 07/13$8.35–$17.60$8.90--
$90.00Jan 21$13.00$18.00$15.50$26.30 06/24$14.00–$23.75$15.50--
$87.50Aug 21$0.00$2.30$1.15$3.60 07/29$0.18–$7.60$1.15--
$87.50Nov 20$1.85$4.20$3.03$3.55 07/31$3.03–$11.85$3.03--
$87.50Jan 15$6.80$9.30$8.05$8.40 07/31$7.60–$16.35$8.05--
$135.00Nov 20$26.50$29.80$28.15$23.71 07/30$22.95–$49.60$26.50--
$85.00Aug 21$0.00$1.85$0.93$1.33 07/31$0.15–$6.50$0.93--
$85.00Nov 20$1.55$4.70$3.13$7.40 07/21$2.23–$10.20$3.13--
$85.00Jan 15$6.00$8.30$7.15$6.95 07/30$6.20–$15.30$6.95--
$85.00Feb 19$7.20$10.20$8.70$13.53 07/29$7.85–$15.75$8.70--
$82.50Aug 21$0.00$2.15$1.08$1.32 07/31$0.20–$5.00$1.08--
$82.50Sep 18$0.00$2.90$1.45$0.50 07/30$0.88–$5.15$0.50--
$82.50Nov 20$0.60$3.70$2.15$2.70 07/31$1.80–$9.30$2.15--
$82.50Jan 15$5.80$7.60$6.70$6.40 07/30$5.55–$13.40$6.40--
$80.00Aug 21$0.00$0.50$0.25$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$0.50$4.00$2.25$5.05 07/23$1.93–$8.20$2.25--
$80.00Jan 15$4.90$6.90$5.90$6.10 07/31$5.55–$12.30$5.90--
$80.00Jan 21$9.00$14.00$11.50$19.00 06/17$10.75–$18.00$11.50--
$77.50Aug 21$0.00$1.55$0.78$0.09 07/30$0.78–$3.33$0.09--
$77.50Nov 20$0.95$2.65$1.80$1.40 07/30$1.45–$7.25$1.40--
$77.50Jan 15$3.60$6.00$4.80$5.80 07/31$4.70–$11.15$4.80--
$77.50Jan 21$8.90$13.00$10.95$17.45 06/17$10.05–$16.75$10.95--
$145.00Jan 15$40.00$43.30$41.65$40.90 07/30$36.95–$60.40$40.90--
$75.00Aug 21$0.00$0.50$0.25$0.99 07/29$0.13–$2.55$0.25--
$75.00Sep 18$0.00$2.50$1.25$2.40 07/27$0.38–$2.85$1.25--
$75.00Nov 20$0.00$3.70$1.85$6.79 06/25$1.65–$6.30$1.85--
$75.00Jan 15$2.95$6.20$4.58$4.15 07/30$4.15–$9.75$4.15--
$75.00Jan 21$8.20$11.20$9.70$9.54 07/31$9.00–$15.50$9.54--
$72.50Nov 20$0.30$2.20$1.25$3.20 07/21$0.90–$5.15$1.25--
$72.50Jan 15$2.30$6.30$4.30$8.70 06/29$3.47–$8.75$4.30--
$70.00Aug 21$0.00$2.15$1.08$0.05 07/30$0.10–$1.60$0.05--
$70.00Sep 18$0.00$2.40$1.20$0.05 07/30$0.70–$1.90$0.05--
$70.00Jan 15$1.85$5.40$3.63$12.03 06/09$3.03–$7.85$3.63--
$70.00Jan 21$6.20$10.50$8.35$7.50 07/30$7.50–$13.00$7.50--
$67.50Aug 21$0.00$1.35$0.68$0.52 07/10$0.08–$1.45$0.52--
$67.50Jan 15$2.30$4.50$3.40$7.28 06/29$2.70–$6.80$3.40--
$65.00Aug 21$0.00$0.30$0.15$0.66 07/16$0.08–$1.45$0.15--
$65.00Jan 15$1.90$3.70$2.80$4.90 07/29$2.60–$6.20$2.80--
$65.00Jan 21$4.00$9.00$6.50$13.72 06/09$5.75–$10.50$6.50--
$62.50Aug 21$0.00$2.15$1.08$0.15 07/30$0.13–$1.25$0.15--
$62.50Nov 20$0.00$2.75$1.38$1.65 07/10$0.60–$2.50$1.38--
$60.00Aug 21$0.00$2.15$1.08$2.75 06/04$0.05–$1.25$1.08--
$60.00Nov 20$0.00$2.60$1.30$2.53 06/29$1.23–$2.15$1.30--
$60.00Jan 15$0.30$3.70$2.00$3.80 07/27$1.67–$4.38$2.00--
$60.00Jan 21$3.50$7.40$5.45$7.62 07/07$4.50–$8.50$5.45--
$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$0.55$2.65$1.60$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$0.10$2.95$1.53$2.10 07/17$0.85–$2.58$1.53--
$47.50Jan 21$0.50$5.00$2.75$3.85 07/13$2.35–$4.60$2.75--
$47.00Jan 15$0.00$2.75$1.38$2.10 07/10$0.85–$2.20$1.38--
$45.00Jan 15$0.00$2.25$1.13$1.89 07/10$0.93–$1.93$1.13--
$45.00Jan 21$0.00$3.90$1.95$4.60 06/23$1.95–$3.75$1.95--
$42.00Jan 15$0.00$0.95$0.48$1.97 06/09$0.48–$1.80$0.48--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.48–$1.08$0.15--
$40.00Jan 15$0.00$1.85$0.93$1.41 06/22$0.68–$1.50$0.93--
$40.00Jan 21$0.05$3.40$1.73$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 69
Total Puts 112
Put/Call Ratio 1.62
Net Difference -43

Prior's Put/Call Breakdown

Total Calls 180
Total Puts 215
Put/Call Ratio 1.19
Net Difference -35

Prior 7-Day Put/Call Summary

Total Calls 3,745
Total Puts 3,666
Average Put/Call Ratio 1.45
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