Tour v452
CORT
CORCEPT THERAPEUTICS
$92.87 +1.92%
(7/27 18:21) ◀
|
Tuesday, July 28, 2026 (2:05pm)
January 2026
|
▶ (7/28 18:01)
◀ 7/28 14:05 ▶

Option Volume

Detail
ℹ
Current (07/28 2:05pm) 75
Calls: 37 (49%)
Puts: 38 (51%)
Prior (04/30) 211
Calls: 202 (96%)
Puts: 9 (4%)
Current vs Prior -64.45%
Calls: -81.68% (Calls)
Puts: +322.22% (Puts)
Prior 7-Day Total 1,348
Calls: 1,124 (83%)
Puts: 224 (17%)
Prior 7-Day Average 449
Calls: 160 (83%)
Puts: 32 (17%)
Current vs Prior 7-Day Avg -83.31%
Calls: -76.96%
Puts: +18.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28 2:05pm) $57.8K
Calls: $30.1K (52%)
Puts: $27.7K (48%)
Prior (04/30) $83.5K
Calls: $80.7K (97%)
Puts: $2.8K (3%)
Current vs Prior -30.73%
Calls: -62.64%
Puts: +878.14%
Prior 7-Day Total $397.7K
Calls: $350.4K (88%)
Puts: $47.2K (12%)
Prior 7-Day Average $132.6K
Calls: $50.1K (88%)
Puts: $6.7K (12%)
Current vs Prior 7-Day Avg -56.37%
Calls: -39.81%
Puts: +310.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 2:05pm) 1.03
Prior (04/30) 0.04
Current vs Prior +2205.11%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +406.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28 2:05pm) 25,148
Calls: 19,602 (78%)
Puts: 5,546 (22%)
Prior (04/30) 25,664
Calls: 15,665 (61%)
Puts: 9,999 (39%)
Current vs Prior -2.01%
Prior 7-Day Total 83,196
Calls: 45,856 (55%)
Puts: 37,340 (45%)
Prior 7-Day Average 27,732
Calls: 15,285 (55%)
Puts: 12,446 (45%)
Current vs Prior 7-Day Avg -9.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.67% | 20.24%
Prior 8.74% | 13.57%
Current vs Prior +79.24% | +49.19%
Prior 7-Day Avg 11.65% | 16.97%
Current vs 7-Day Avg +34.51% | +19.29%
Prior 7-Day Eod 8.74% | 13.57%
Current vs 7-Day Eod +79.24% | +49.19%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.91% | 20.91%
Calls: 23.26% | 16.09%
Puts: 34.57% | 25.74%
Prior 82.41% | 64.50%
Calls: 98.31% | 77.97%
Puts: 66.52% | 51.02%
Current vs Prior -64.92% | -67.58%
Prior 7-Day Avg 53.05% | 41.68%
Calls: 59.50% | 47.84%
Puts: 46.59% | 35.51%
Current vs 7-Day Avg -45.50% | -49.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 64% vs prior. Slightly bearish P/C ratio of 1.03. P/C ratio rising 2205% - increased hedging/bearish positioning. Call-heavy open interest (19,602 calls vs 5,546 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.8%, best 5.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2118.1019.20$18.655.9%10.862.0K
$80.00Aug 2113.8015.20$14.509.7%10.801.1K
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. 9 found (avg delta 0.69, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2118.1019.20$18.655.9%10.862.0K
$77.50Aug 2114.7017.50$16.1017.4%--0.84291
$80.00Aug 2113.8015.20$14.509.7%10.801.1K
$82.50Aug 2110.8013.50$12.1522.2%--0.7673
$85.00Aug 219.0011.70$10.3526.1%--0.701.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 216.709.50$8.1034.6%--0.5316

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 32, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.854.10$3.4736.0%100.35559
$90.00Aug 217.008.40$7.7018.2%70.59786
$95.00Aug 214.905.80$5.3516.8%60.46104
$92.50Aug 215.707.20$6.4523.3%20.5217
$75.00Aug 2118.1019.20$18.655.9%10.862.0K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 211.353.30$2.3383.7%20.21408
$90.00Aug 214.406.00$5.2030.8%20.4122
$92.50Aug 215.508.00$6.7537.0%10.4722

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. 17 found (best R:R 13.71, avg 2.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.88$4.12$0.884.68$105.88
$95.00$97.50Aug 21$0.55$1.95$0.553.55$95.55
$100.00$105.00Aug 21$1.14$3.86$1.143.39$101.14
$92.50$95.00Aug 21$1.10$1.40$1.101.27$93.60
$90.00$92.50Aug 21$1.25$1.25$1.251.00$91.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Aug 21$0.17$2.33$0.1713.71$77.33
$80.00$77.50Aug 21$0.48$2.02$0.484.21$79.52
$82.50$80.00Aug 21$0.55$1.95$0.553.55$81.95
$87.50$85.00Aug 21$0.75$1.75$0.752.33$86.75
$90.00$87.50Aug 21$0.75$1.75$0.752.33$89.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 15.67, avg 1.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$2.35$2.35$0.1515.67$82.35
$82.50$85.00Aug 21$1.80$1.80$0.702.57$84.30
$77.50$80.00Aug 21$1.60$1.60$0.901.78$79.10
$85.00$87.50Aug 21$1.35$1.35$1.151.17$86.35
$97.50$100.00Aug 21$1.33$1.33$1.171.14$98.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Aug 21$1.55$1.55$0.951.63$90.95
$95.00$92.50Aug 21$1.35$1.35$1.151.17$93.65
$85.00$82.50Aug 21$0.82$0.82$1.680.49$84.18
$87.50$85.00Aug 21$0.75$0.75$1.750.43$86.75
$90.00$87.50Aug 21$0.75$0.75$1.750.43$89.25

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. 9 found (cheapest 13.89% of stock, avg 16.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$7.70$5.20$12.90$77.10$102.9013.89%
$92.50Aug 21$6.45$6.75$13.20$79.30$105.7014.21%
$87.50Aug 21$9.00$4.45$13.45$74.05$100.9514.48%
$95.00Aug 21$5.35$8.10$13.45$81.55$108.4514.48%
$85.00Aug 21$10.35$3.70$14.05$70.95$99.0515.13%
$82.50Aug 21$12.15$2.88$15.03$67.47$97.5316.18%
$80.00Aug 21$14.50$2.33$16.83$63.17$96.8318.12%
$77.50Aug 21$16.10$1.85$17.95$59.55$95.4519.33%
$75.00Aug 21$18.65$1.68$20.33$54.67$95.3321.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.66% of stock, avg 8.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$82.50Aug 21$1.45$2.88$4.33$78.17$114.33
$110.00$85.00Aug 21$1.45$3.70$5.15$79.85$115.15
$105.00$82.50Aug 21$2.33$2.88$5.21$77.29$110.21
$110.00$87.50Aug 21$1.45$4.45$5.90$81.60$115.90
$105.00$85.00Aug 21$2.33$3.70$6.03$78.97$111.03
$100.00$82.50Aug 21$3.47$2.88$6.35$76.15$106.35
$110.00$90.00Aug 21$1.45$5.20$6.65$83.35$116.65
$105.00$87.50Aug 21$2.33$4.45$6.78$80.72$111.78
$100.00$85.00Aug 21$3.47$3.70$7.17$77.83$107.17
$105.00$90.00Aug 21$2.33$5.20$7.53$82.47$112.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 10.36, avg credit $1.71)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
78/8082/85Aug 21$2.28$0.2210.36$77.72$84.78
82/8598/100Aug 21$2.15$0.356.14$82.85$99.65
82/8588/90Aug 21$2.12$0.385.58$82.88$89.62
90/9295/98Aug 21$2.10$0.405.25$90.40$97.10
85/8898/100Aug 21$2.08$0.424.95$85.42$99.58
88/9098/100Aug 21$2.08$0.424.95$87.92$99.58
82/8590/92Aug 21$2.07$0.434.81$82.93$92.07
85/8890/92Aug 21$2.00$0.504.00$85.50$92.00
75/7882/85Aug 21$1.97$0.533.72$75.53$84.47
82/8592/95Aug 21$1.92$0.583.31$83.08$94.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 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
$100.00$105.00$110.00Aug 21$0.26$4.7418.23
$90.00$92.50$95.00Aug 21$0.15$2.3515.67
$82.50$85.00$87.50Aug 21$0.45$2.054.56
$80.00$82.50$85.00Aug 21$0.55$1.953.55
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.07$2.4334.71
$80.00$82.50$85.00Aug 21$0.27$2.238.26
$75.00$77.50$80.00Aug 21$0.31$2.197.06
$87.50$90.00$92.50Aug 21$0.80$1.702.13

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.57, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$0.57$4.43
$100.00$105.001:2Aug 21-$1.19$3.81
$97.50$100.001:2Aug 21-$2.14$0.36
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Aug 21-$1.37$1.13
$77.50$75.001:2Aug 21-$1.51$0.99
$82.50$80.001:2Aug 21-$1.78$0.72
$85.00$82.501:2Aug 21-$2.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.28%, avg 3.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$4.900.462.3%5.28%7.57%6104
$97.50Aug 21$3.700.425.0%3.98%8.97%--25
$100.00Aug 21$2.850.357.7%3.07%10.75%10559
$105.00Aug 21$1.700.2613.1%1.83%14.89%--109
$110.00Aug 21$0.900.1818.4%0.97%19.41%--24

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. 190 contracts (avg 461 vol/day, 189 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 $60.00 11-20 call last traded $24.50 on 06/18 (now $32.00/$35.40) — try a limit near $32.00. Also watch the $85.00 11-20 call last traded $18.84 on 07/23 (now $14.90/$16.70) — try a limit near $15.80; the $115.00 01-15 call last traded $11.40 on 07/08 (now $9.40/$11.20) — try a limit near $10.30. Most tradeable put: the $115.00 11-20 put last traded $23.52 on 07/23 (now $26.40/$28.60) — try a limit near $26.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$6.30$8.60$7.45$9.65 07/24$5.45–$10.75$7.45776
$90.00Sep 18$8.50$10.70$9.60$11.50 07/21$9.05–$12.80$9.60--
$90.00Nov 20$12.00$15.30$13.65$15.98 07/23$10.70–$16.55$13.65--
$90.00Jan 15$17.00$19.90$18.45$18.90 07/22$15.75–$22.25$18.45--
$90.00Jan 21$26.50$31.00$28.75$28.32 07/06$24.75–$32.00$28.32--
$92.50Aug 21$5.20$7.20$6.20$8.90 07/24$4.90–$9.30$6.20--
$92.50Sep 18$7.30$8.50$7.90$10.49 07/24$7.75–$10.95$7.90--
$92.50Nov 20$11.10$14.20$12.65$14.44 07/21$9.35–$15.45$12.65--
$92.50Jan 15$16.00$18.80$17.40$18.80 07/22$14.75–$21.30$17.40--
$92.50Jan 21$25.50$30.00$27.75$27.00 07/10$24.00–$31.00$27.00--
$87.50Aug 21$7.80$9.80$8.80$11.17 07/21$6.60–$12.40$8.8028
$87.50Nov 20$13.80$16.30$15.05$13.90 07/02$11.60–$18.05$13.90--
$87.50Jan 15$18.30$21.00$19.65$19.90 07/20$16.70–$23.55$19.65--
$95.00Aug 21$3.90$6.40$5.15$6.10 07/22$4.10–$8.15$5.15104
$95.00Nov 20$9.80$12.00$10.90$14.30 07/24$8.60–$13.90$10.9015
$95.00Jan 15$15.20$18.60$16.90$19.50 07/23$13.65–$19.65$16.90--
$95.00Feb 19$16.50$19.50$18.00$20.00 07/21$14.75–$21.20$18.00--
$95.00Jan 21$24.50$29.00$26.75$28.85 07/07$22.75–$30.00$26.75--
$85.00Aug 21$8.80$11.50$10.15$14.10 07/24$7.85–$14.15$10.151.0K
$85.00Nov 20$14.90$16.70$15.80$18.84 07/23$12.80–$19.45$15.801.0K
$85.00Jan 15$19.50$22.40$20.95$21.65 07/16$17.80–$24.75$20.95--
$85.00Jan 21$28.50$32.60$30.55$31.59 07/09$26.50–$34.10$30.55--
$97.50Aug 21$2.75$5.30$4.03$5.96 07/24$3.40–$6.95$4.03--
$97.50Sep 18$5.00$6.70$5.85$7.56 07/21$5.55–$8.50$5.85--
$97.50Nov 20$9.50$11.90$10.70$9.00 07/17$7.90–$12.90$9.50--
$97.50Jan 15$14.20$16.50$15.35$16.10 07/20$13.00–$18.75$15.35--
$97.50Jan 21$23.50$28.00$25.75$26.41 07/09$21.75–$29.00$25.75--
$82.50Aug 21$10.30$13.20$11.75$7.25 06/23$9.10–$16.00$10.3090
$82.50Nov 20$16.30$18.50$17.40$17.58 07/20$13.95–$21.10$17.40--
$82.50Jan 15$20.50$23.80$22.15$21.35 07/16$18.65–$26.10$21.35--
$100.00Aug 21$2.40$4.00$3.20$4.81 07/24$2.75–$5.55$3.20--
$100.00Sep 18$4.20$5.80$5.00$4.90 07/16$4.75–$7.55$4.901
$100.00Nov 20$8.50$10.80$9.65$10.60 07/21$7.05–$11.80$9.65--
$100.00Jan 15$13.60$16.10$14.85$18.20 07/24$11.85–$17.80$14.85--
$100.00Feb 19$14.50$17.90$16.20$17.74 07/21$13.10–$19.15$16.20--
$100.00Jan 21$22.50$27.00$24.75$27.50 07/23$21.25–$28.00$24.75--
$80.00Aug 21$12.70$15.40$14.05$17.05 07/24$10.35–$18.35$14.051.1K
$80.00Nov 20$17.50$20.70$19.10$20.50 07/06$15.05–$22.55$19.10--
$80.00Jan 15$22.00$25.20$23.60$23.50 07/10$19.85–$27.75$23.50--
$80.00Feb 19$23.50$26.40$24.95$26.40 07/08$20.90–$28.70$24.95--
$80.00Jan 21$30.50$35.00$32.75$33.90 07/08$28.50–$36.50$32.75--
$77.50Aug 21$14.20$17.50$15.85$15.29 07/16$12.00–$20.15$15.29313
$77.50Nov 20$19.10$22.30$20.70$10.50 06/05$16.10–$24.40$19.10--
$77.50Jan 15$23.20$26.70$24.95$25.38 07/06$21.15–$29.20$24.95--
$105.00Aug 21$1.25$2.60$1.93$3.20 07/24$1.93–$3.85$1.93--
$105.00Sep 18$3.10$4.00$3.55$5.10 07/24$3.53–$5.60$3.5521
$105.00Nov 20$6.70$8.30$7.50$9.90 07/23$6.05–$9.80$7.50--
$105.00Jan 15$12.10$14.30$13.20$13.00 07/20$10.35–$15.80$13.00--
$105.00Jan 21$21.00$25.50$23.25$21.40 07/14$19.35–$26.25$21.40--
$75.00Aug 21$16.90$18.30$17.60$21.00 07/24$13.80–$23.25$17.60--
$75.00Nov 20$20.70$23.90$22.30$24.00 07/08$17.90–$26.20$22.30--
$75.00Jan 15$24.70$28.40$26.55$29.10 07/09$22.55–$30.70$26.55--
$75.00Feb 19$26.00$29.00$27.50$29.05 07/08$23.30–$31.55$27.50--
$75.00Jan 21$33.00$37.50$35.25$23.00 06/08$30.75–$39.00$33.00--
$72.50Nov 20$22.40$25.70$24.05$27.00 07/09$19.50–$28.20$24.05--
$72.50Jan 15$26.10$29.60$27.85$23.16 06/26$24.00–$32.30$26.10--
$72.50Jan 21$34.00$37.90$35.95$24.20 06/08$31.75–$40.50$34.00--
$110.00Aug 21$0.55$2.20$1.38$2.50 07/23$0.93–$3.18$1.38--
$110.00Sep 18$1.95$3.90$2.93$4.10 07/23$2.55–$4.08$2.93--
$110.00Nov 20$5.00$7.80$6.40$8.30 07/23$5.00–$8.25$6.40--
$110.00Jan 15$9.50$13.20$11.35$11.40 07/16$9.00–$13.90$11.35--
$70.00Aug 21$21.10$23.80$22.45$25.33 07/21$17.65–$27.15$22.45--
$70.00Nov 20$24.20$27.30$25.75$20.90 06/17$21.15–$30.00$24.20--
$70.00Jan 15$27.80$30.80$29.30$33.00 07/23$25.20–$33.85$29.30--
$70.00Jan 21$35.50$40.00$37.75$27.78 06/22$33.10–$41.50$35.50--
$67.50Aug 21$23.40$25.40$24.40$28.23 07/24$19.75–$29.60$24.40--
$67.50Jan 15$29.50$33.10$31.30$31.80 07/16$26.80–$35.60$31.30--
$115.00Aug 21$0.05$1.20$0.63$1.50 07/23$0.63–$2.05$0.63--
$115.00Sep 18$1.30$3.70$2.50$2.80 07/21$2.00–$3.08$2.50--
$115.00Nov 20$4.50$5.60$5.05$6.00 07/21$4.18–$6.80$5.056
$115.00Jan 15$9.40$11.20$10.30$11.40 07/08$7.90–$12.35$10.3076
$115.00Jan 21$17.50$22.00$19.75$8.90 05/29$16.50–$22.75$17.50--
$65.00Aug 21$25.10$27.80$26.45$25.70 07/13$21.95–$31.90$25.70--
$65.00Nov 20$27.70$31.30$29.50$30.18 07/06$24.70–$34.15$29.50--
$65.00Jan 15$31.20$34.40$32.80$26.10 06/11$28.35–$37.55$31.20--
$62.50Aug 21$27.50$31.10$29.30$15.30 06/04$24.05–$34.25$27.50--
$62.50Nov 20$30.20$32.60$31.40$24.40 06/16$26.75–$36.25$30.20--
$62.50Jan 21$39.50$44.00$41.75$43.50 07/07$37.00–$46.00$41.75--
$120.00Aug 21$0.00$2.35$1.18$1.00 07/23$0.48–$1.38$1.00--
$120.00Sep 18$0.25$3.50$1.88$1.65 07/21$1.65–$2.38$1.65--
$120.00Nov 20$3.80$4.70$4.25$5.00 07/22$3.25–$5.45$4.25--
$120.00Jan 15$7.10$9.90$8.50$11.36 07/23$6.85–$10.95$8.5047
$120.00Feb 19$8.00$11.60$9.80$10.50 07/23$7.80–$12.10$9.80--
$120.00Jan 21$16.00$20.50$18.25$17.20 07/13$15.00–$21.00$17.20--
$60.00Aug 21$29.20$33.50$31.35$33.58 07/23$26.55–$36.70$31.35--
$60.00Nov 20$32.00$35.40$33.70$24.50 06/18$28.75–$38.45$32.0012
$60.00Jan 15$34.50$37.50$36.00$27.63 06/15$31.70–$41.10$34.50--
$57.50Nov 20$34.10$36.90$35.50$37.18 07/07$30.70–$40.75$35.50--
$57.50Jan 15$36.80$39.40$38.10$28.20 06/10$33.45–$43.05$36.80--
$57.50Jan 21$42.50$47.00$44.75$41.99 06/29$39.75–$49.00$42.50--
$125.00Aug 21$0.00$1.25$0.63$0.99 07/23$0.63–$1.38$0.63--
$125.00Nov 20$2.85$4.80$3.83$4.10 07/21$2.72–$4.55$3.83--
$125.00Jan 15$6.40$9.00$7.70$6.00 07/15$5.90–$9.70$6.40--
$125.00Jan 21$14.50$19.00$16.75$15.00 07/15$14.00–$19.50$15.00--
$130.00Nov 20$1.70$4.20$2.95$3.50 07/21$2.40–$3.63$2.95--
$130.00Jan 15$6.00$8.10$7.05$6.89 07/20$5.25–$8.45$6.89--
$130.00Jan 21$13.00$17.50$15.25$15.00 07/06$12.50–$18.00$15.00--
$50.00Nov 20$40.90$44.00$42.45--$42.45–$42.45—$40.90148
$135.00Aug 21$0.00$2.15$1.08$0.21 07/21$0.25–$1.38$0.21--
$135.00Nov 20$0.95$3.80$2.38$2.70 07/21$1.88–$3.55$2.38--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$5.00$6.80$5.90$4.00 07/24$3.85–$9.05$5.0026
$90.00Nov 20$10.40$12.80$11.60$16.00 06/15$9.00–$13.60$11.60--
$90.00Jan 15$14.30$16.70$15.50$17.80 07/13$13.85–$17.65$15.50--
$90.00Jan 21$19.50$24.50$22.00$26.30 06/24$20.00–$23.75$22.00--
$92.50Aug 21$6.00$8.20$7.10$5.60 07/21$5.25–$10.50$6.00--
$92.50Sep 18$8.20$9.00$8.60$7.40 07/21$6.60–$9.90$8.20--
$92.50Nov 20$11.70$13.60$12.65$10.40 07/21$10.20–$14.95$11.70--
$92.50Jan 15$15.90$18.10$17.00$19.30 07/13$14.80–$19.10$17.00--
$87.50Aug 21$3.50$5.40$4.45$4.00 07/23$3.13–$7.60$4.00--
$87.50Jan 15$12.20$15.40$13.80$16.30 07/13$12.65–$16.35$13.80--
$95.00Aug 21$7.60$9.60$8.60$6.70 07/21$6.00–$12.25$7.60--
$95.00Sep 18$9.50$10.40$9.95$8.70 07/21$7.90–$11.10$9.50--
$95.00Jan 15$17.30$19.50$18.40$17.53 07/07$16.25–$21.05$17.53--
$85.00Aug 21$1.85$5.50$3.68$2.44 07/23$2.45–$6.50$2.44--
$85.00Nov 20$7.90$10.30$9.10$7.40 07/21$6.90–$10.20$7.90--
$85.00Jan 15$12.00$14.20$13.10$14.80 07/13$11.50–$15.30$13.10--
$97.50Aug 21$8.20$11.10$9.65$8.40 07/21$6.90–$14.00$8.40--
$97.50Sep 18$10.80$11.90$11.35$10.22 07/21$9.10–$12.45$10.80--
$82.50Aug 21$1.75$2.95$2.35$2.30 07/21$2.10–$5.00$2.30--
$82.50Nov 20$6.80$8.30$7.55$6.40 07/21$5.90–$9.30$6.80--
$82.50Jan 15$10.80$13.00$11.90$13.70 07/13$10.40–$13.50$11.90--
$100.00Aug 21$9.60$13.20$11.40$11.60 07/09$8.50–$15.85$11.40--
$100.00Nov 20$15.90$18.50$17.20$14.60 07/21$14.05–$19.65$15.901
$100.00Jan 21$25.50$30.00$27.75$28.90 07/14$25.50–$30.00$27.75--
$80.00Aug 21$1.60$2.25$1.93$1.43 07/24$1.53–$4.35$1.60407
$80.00Sep 18$2.95$3.90$3.43$2.95 07/21$2.65–$3.53$2.95--
$80.00Nov 20$5.10$8.50$6.80$5.05 07/23$5.25–$8.20$5.10--
$80.00Jan 15$9.60$11.80$10.70$14.30 06/12$9.35–$12.40$10.70--
$80.00Jan 21$14.10$19.00$16.55$19.00 06/17$15.00–$18.00$16.55--
$77.50Aug 21$0.35$2.65$1.50$1.70 07/22$1.08–$3.33$1.50--
$77.50Nov 20$4.00$7.00$5.50$4.50 07/21$4.40–$7.25$4.50--
$77.50Jan 15$7.50$10.40$8.95$9.47 07/07$8.65–$11.15$8.95--
$77.50Jan 21$13.60$17.20$15.40$17.45 06/17$13.50–$16.75$15.40--
$105.00Nov 20$18.60$21.10$19.85$18.00 07/21$17.00–$23.30$18.60--
$105.00Jan 15$23.40$26.10$24.75$22.20 07/23$22.00–$27.50$23.40--
$105.00Feb 19$23.60$27.50$25.55$25.15 07/08$23.05–$28.40$25.15--
$75.00Aug 21$0.85$1.30$1.08$1.33 07/20$1.02–$2.98$1.08--
$75.00Sep 18$1.90$2.35$2.13$2.70 07/17$1.80–$2.85$2.1313
$75.00Nov 20$3.20$5.90$4.55$6.79 06/25$3.75–$6.30$4.55--
$75.00Jan 15$7.10$9.80$8.45$8.78 07/06$7.55–$9.95$8.45--
$75.00Jan 21$12.40$16.50$14.45$17.80 06/10$12.50–$15.50$14.45--
$72.50Nov 20$2.85$5.20$4.03$3.20 07/21$3.10–$5.35$3.20--
$72.50Jan 15$6.20$8.20$7.20$8.70 06/29$6.55–$9.25$7.20--
$110.00Aug 21$17.80$21.50$19.65$15.80 07/24$15.60–$24.75$17.80--
$110.00Nov 20$22.50$24.80$23.65$20.90 07/21$20.15–$27.30$22.50--
$70.00Aug 21$0.35$2.85$1.60$1.10 07/13$0.30–$1.78$1.10--
$70.00Sep 18$0.85$1.80$1.33$0.95 07/23$0.88–$1.90$0.95--
$70.00Jan 15$5.30$7.90$6.60$12.03 06/09$5.75–$7.90$6.60--
$70.00Jan 21$9.50$14.00$11.75$15.40 06/22$10.50–$13.00$11.75--
$67.50Aug 21$0.00$1.00$0.50$0.52 07/10$0.50–$1.75$0.50--
$67.50Jan 15$4.20$7.10$5.65$7.28 06/29$5.50–$6.95$5.65--
$115.00Nov 20$26.40$28.60$27.50$23.52 07/23$23.75–$31.40$26.401
$115.00Jan 21$35.00$39.50$37.25$38.60 07/14$35.00–$40.00$37.25--
$65.00Aug 21$0.00$1.25$0.63$0.66 07/16$0.35–$1.45$0.63--
$65.00Jan 15$4.00$5.80$4.90$7.40 06/12$4.90–$6.20$4.90--
$65.00Jan 21$7.00$12.00$9.50$13.72 06/09$8.50–$10.50$9.50--
$62.50Aug 21$0.00$2.40$1.20$0.50 07/15$0.25–$1.43$0.50--
$62.50Nov 20$0.80$3.30$2.05$1.65 07/10$1.75–$2.83$1.65--
$120.00Aug 21$27.10$30.80$28.95$26.90 07/07$24.25–$34.35$27.10--
$60.00Aug 21$0.00$1.20$0.60$2.75 06/04$0.40–$1.33$0.60--
$60.00Nov 20$1.10$2.90$2.00$2.53 06/29$1.45–$2.40$2.00--
$60.00Jan 15$3.40$4.40$3.90$5.19 06/17$3.10–$4.68$3.9015
$60.00Jan 21$5.40$9.70$7.55$7.62 07/07$6.50–$8.50$7.55--
$57.50Aug 21$0.00$2.25$1.13$1.00 06/05$0.43–$1.25$1.00--
$55.00Aug 21$0.00$2.20$1.10$1.20 06/08$0.48–$1.20$1.10--
$55.00Jan 15$1.80$3.50$2.65$3.97 06/17$2.17–$3.35$2.65--
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.88–$1.13$0.83--
$50.00Jan 15$1.00$2.50$1.75$2.10 07/17$1.63–$2.58$1.75--
$47.50Jan 21$1.50$6.50$4.00$3.85 07/13$3.50–$4.60$3.85--
$47.00Jan 15$0.85$2.05$1.45$2.10 07/10$1.45–$2.20$1.45--
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.33$0.75--
$45.00Jan 15$0.65$1.85$1.25$1.89 07/10$1.10–$1.93$1.25--
$45.00Jan 21$1.15$5.40$3.28$4.60 06/23$3.00–$3.75$3.28--
$42.50Nov 20$0.00$2.15$1.08$1.20 05/29$0.65–$1.25$1.08--
$42.00Jan 15$0.35$1.55$0.95$1.97 06/09$0.78–$1.80$0.95--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.05–$1.08$0.15--
$40.00Jan 15$0.00$1.40$0.70$1.41 06/22$0.68–$1.55$0.70--
$40.00Jan 21$0.05$5.00$2.53$3.30 06/17$2.40–$2.95$2.53--
$37.50Aug 21$0.00$2.15$1.08$0.15 06/02$0.38–$1.08$0.15--
$37.50Jan 21$0.00$5.00$2.50$2.65 06/26$2.10–$2.78$2.50--
$35.00Aug 21$0.00$2.15$1.08$0.27 06/03$0.38–$1.08$0.27--
$35.00Jan 15$0.00$2.15$1.08$0.66 06/24$0.50–$1.33$0.66--
$35.00Jan 21$0.00$5.00$2.50$2.50 07/01$1.75–$2.60$2.50--
$32.50Jan 21$0.00$5.00$2.50$2.50 07/01$1.75–$2.53$2.50--
$30.00Aug 21$0.00$2.15$1.08$0.12 06/09$0.48–$1.08$0.12--
$30.00Jan 15$0.00$2.35$1.18$0.48 06/16$0.53–$1.20$0.48--
$30.00Jan 21$0.00$5.00$2.50$1.90 06/09$2.00–$2.50$1.90--
$25.00Aug 21$0.00$2.15$1.08$0.08 06/05$1.08–$1.08$0.08--
$20.00Jan 15$0.00$1.00$0.50$0.21 06/02$0.48–$0.50$0.21--
$17.50Aug 21$0.00$2.15$1.08$0.03 07/22$0.88–$1.08$0.03--

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 37
Total Puts 38
Put/Call Ratio 1.03
Net Difference -1

Prior's Put/Call Breakdown

Total Calls 202
Total Puts 9
Put/Call Ratio 0.04
Net Difference 193

Prior 7-Day Put/Call Summary

Total Calls 1,124
Total Puts 224
Average Put/Call Ratio 0.20
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