Tour v456
CORT
CORCEPT THERAPEUTICS
$93.87 -0.34%
(7/28 18:01) ◀
|
Wednesday, July 29, 2026 (2:05pm)
January 2026
|
▶ (7/29 18:02)
◀ 7/29 14:06 ▶

Option Volume

Detail
ℹ
Current (07/29 2:05pm) 2,070
Calls: 1,027 (50%)
Puts: 1,043 (50%)
Prior (07/28) 75
Calls: 37 (49%)
Puts: 38 (51%)
Current vs Prior +2660.00%
Calls: +2675.68% (Calls)
Puts: +2644.74% (Puts)
Prior 7-Day Total 1,423
Calls: 1,161 (82%)
Puts: 262 (18%)
Prior 7-Day Average 355
Calls: 165 (82%)
Puts: 37 (18%)
Current vs Prior 7-Day Avg +481.87%
Calls: +519.21%
Puts: +2686.64%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29 2:05pm) $2.76M
Calls: $1.44M (52%)
Puts: $1.32M (48%)
Prior (07/28) $57.8K
Calls: $30.1K (52%)
Puts: $27.7K (48%)
Current vs Prior +4679.45%
Calls: +4691.16%
Puts: +4666.72%
Prior 7-Day Total $455.5K
Calls: $380.6K (84%)
Puts: $74.9K (16%)
Prior 7-Day Average $113.9K
Calls: $54.4K (84%)
Puts: $10.7K (16%)
Current vs Prior 7-Day Avg +2327.37%
Calls: +2555.43%
Puts: +12237.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/29 2:05pm) 1.02
Prior (07/28) 1.03
Current vs Prior -1.11%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +148.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29 2:05pm) 25,237
Calls: 19,690 (78%)
Puts: 5,547 (22%)
Prior (07/28) 25,148
Calls: 19,602 (78%)
Puts: 5,546 (22%)
Current vs Prior +0.35%
Prior 7-Day Total 108,344
Calls: 65,458 (60%)
Puts: 42,886 (40%)
Prior 7-Day Average 27,086
Calls: 16,364 (60%)
Puts: 10,721 (40%)
Current vs Prior 7-Day Avg -6.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.07% | 18.59%
Prior 9.74% | 15.16%
Current vs Prior +54.70% | +22.59%
Prior 7-Day Avg 12.65% | 17.79%
Current vs 7-Day Avg +19.14% | +4.51%
Prior 7-Day Eod 9.74% | 15.16%
Current vs 7-Day Eod +54.70% | +22.59%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.39% | 40.74%
Calls: 43.84% | 39.56%
Puts: 56.94% | 41.92%
Prior 29.01% | 78.38%
Calls: 22.73% | 83.08%
Puts: 35.29% | 73.68%
Current vs Prior +73.70% | -48.02%
Prior 7-Day Avg 45.03% | 53.91%
Calls: 47.24% | 59.59%
Puts: 42.83% | 48.23%
Current vs 7-Day Avg +11.89% | -24.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 4679% vs prior. Dollar volume significantly above 7-day average (2327% higher). Unusually high activity with volume up 2660% vs prior - elevated interest. Volume explosion - 483% above 7-day average (2,070 vs avg 355).

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 -- 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. 8 found (avg delta 0.70, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 2115.7019.70$17.7022.6%--0.84291
$80.00Aug 2114.8017.40$16.1016.1%10.821.1K
$82.50Aug 2112.3015.90$14.1025.5%--0.8073
$85.00Aug 219.8013.40$11.6031.0%--0.721.0K
$87.50Aug 218.1012.40$10.2542.0%--0.6928
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 49, top 20)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 214.107.60$5.8559.8%100.50104
$105.00Aug 210.404.50$2.45167.3%30.28109
$80.00Aug 2114.8017.40$16.1016.1%10.821.1K
$110.00Aug 210.003.60$1.80200.0%10.2124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.654.90$3.7859.5%200.28105
$87.50Aug 211.505.70$3.60116.7%50.31152
$90.00Aug 212.506.60$4.5590.1%40.3722
$95.00Aug 214.808.90$6.8559.9%40.4916
$80.00Aug 210.053.60$1.83194.0%10.17408

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 12.89, avg 2.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.65$4.35$0.656.69$105.65
$100.00$105.00Aug 21$0.77$4.23$0.775.49$100.77
$95.00$97.50Aug 21$1.13$1.37$1.131.21$96.13
$87.50$90.00Aug 21$1.25$1.25$1.251.00$88.75
$85.00$87.50Aug 21$1.35$1.15$1.350.85$86.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$77.50Aug 21$0.18$2.32$0.1812.89$79.82
$90.00$87.50Aug 21$0.95$1.55$0.951.63$89.05
$92.50$90.00Aug 21$0.95$1.55$0.951.63$91.55
$95.00$92.50Aug 21$1.35$1.15$1.350.85$93.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 4.00, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$2.00$2.00$0.504.00$82.00
$90.00$92.50Aug 21$1.70$1.70$0.802.13$91.70
$77.50$80.00Aug 21$1.60$1.60$0.901.78$79.10
$97.50$100.00Aug 21$1.50$1.50$1.001.50$99.00
$92.50$95.00Aug 21$1.45$1.45$1.051.38$93.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$82.50Aug 21$1.86$1.86$0.642.91$83.14
$95.00$92.50Aug 21$1.35$1.35$1.151.17$93.65
$90.00$87.50Aug 21$0.95$0.95$1.550.61$89.05
$92.50$90.00Aug 21$0.95$0.95$1.550.61$91.55
$80.00$77.50Aug 21$0.18$0.18$2.320.08$79.82

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. 8 found (cheapest 13.53% of stock, avg 16.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Aug 21$5.85$6.85$12.70$82.30$107.7013.53%
$92.50Aug 21$7.30$5.50$12.80$79.70$105.3013.64%
$90.00Aug 21$9.00$4.55$13.55$76.45$103.5514.43%
$87.50Aug 21$10.25$3.60$13.85$73.65$101.3514.75%
$85.00Aug 21$11.60$3.78$15.38$69.62$100.3816.38%
$82.50Aug 21$14.10$1.92$16.02$66.48$98.5217.07%
$80.00Aug 21$16.10$1.83$17.93$62.07$97.9319.10%
$77.50Aug 21$17.70$1.65$19.35$58.15$96.8520.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 5.75% of stock, avg 8.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$87.50Aug 21$1.80$3.60$5.40$82.10$115.40
$110.00$85.00Aug 21$1.80$3.78$5.58$79.42$115.58
$105.00$87.50Aug 21$2.45$3.60$6.05$81.45$111.05
$105.00$85.00Aug 21$2.45$3.78$6.23$78.77$111.23
$110.00$90.00Aug 21$1.80$4.55$6.35$83.65$116.35
$100.00$87.50Aug 21$3.22$3.60$6.82$80.68$106.82
$100.00$85.00Aug 21$3.22$3.78$7.00$78.00$107.00
$105.00$90.00Aug 21$2.45$4.55$7.00$83.00$112.00
$110.00$92.50Aug 21$1.80$5.50$7.30$85.20$117.30
$100.00$90.00Aug 21$3.22$4.55$7.77$82.23$107.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 24.00, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Aug 21$2.40$0.1024.00$87.60$94.90
88/9095/98Aug 21$2.08$0.424.95$87.92$97.08
90/9295/98Aug 21$2.08$0.424.95$90.42$97.08
78/8090/92Aug 21$1.88$0.623.03$78.12$91.88
78/8098/100Aug 21$1.68$0.822.05$78.32$99.18
78/8092/95Aug 21$1.63$0.871.87$78.37$94.13
78/8085/88Aug 21$1.53$0.971.58$78.47$86.53
78/8088/90Aug 21$1.43$1.071.34$78.57$88.93
82/85100/105Aug 21$2.63$2.371.11$82.37$102.63
78/8095/98Aug 21$1.31$1.191.10$78.69$96.31

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 $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.12$4.8840.67
$85.00$87.50$90.00Aug 21$0.10$2.4024.00
$90.00$92.50$95.00Aug 21$0.25$2.259.00
$92.50$95.00$97.50Aug 21$0.32$2.186.81
$82.50$85.00$87.50Aug 21$1.15$1.351.17
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.40$2.105.25
$85.00$87.50$90.00Aug 21$1.13$1.371.21
$80.00$82.50$85.00Aug 21$1.77$0.730.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.15, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$105.00$110.001:2Aug 21-$1.15$3.85
$100.00$105.001:2Aug 21-$1.68$3.32
$97.50$100.001:2Aug 21-$1.72$0.78
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$85.00$82.501:2Aug 21-$0.06$2.44
$80.00$77.501:2Aug 21-$1.47$1.03
$82.50$80.001:2Aug 21-$1.74$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.37%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$4.100.501.2%4.37%5.57%10104
$97.50Aug 21$2.650.443.9%2.82%6.69%--25
$100.00Aug 21$2.350.366.5%2.50%9.03%--569
$105.00Aug 21$0.400.2811.9%0.43%12.28%3109

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 461 vol/day, 179 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 $75.00 08-21 call last traded $21.00 on 07/24 (now $19.50/$20.40) — try a limit near $19.95. Also watch the $80.00 08-21 call last traded $17.05 on 07/24 (now $15.10/$16.20) — try a limit near $15.65; the $60.00 11-20 call last traded $24.50 on 06/18 (now $34.20/$37.20) — try a limit near $34.20. Most tradeable put: the $120.00 08-21 put last traded $26.90 on 07/07 (now $25.60/$28.40) — try a limit near $26.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$5.70$7.00$6.35$6.10 07/22$4.10–$8.15$6.10104
$95.00Nov 20$12.30$14.50$13.40$14.30 07/24$8.60–$13.90$13.4016
$95.00Jan 15$17.30$19.40$18.35$19.50 07/23$13.65–$19.65$18.35165
$95.00Feb 19$18.00$21.20$19.60$20.00 07/21$14.75–$21.20$19.604
$95.00Jan 21$26.00$30.50$28.25$28.85 07/07$22.75–$30.00$28.251
$95.00Sep 18$8.00$9.70$8.85--$8.85–$8.85—$8.001
$92.50Aug 21$6.90$7.90$7.40$8.90 07/24$4.90–$9.30$7.4017
$92.50Sep 18$9.00$10.90$9.95$10.49 07/24$7.75–$10.95$9.954
$92.50Nov 20$13.10$15.20$14.15$14.44 07/21$9.35–$15.45$14.152
$92.50Jan 15$18.40$20.70$19.55$18.80 07/22$14.75–$21.30$18.8010
$92.50Jan 21$27.00$31.00$29.00$27.00 07/10$24.00–$31.00$27.0046
$97.50Aug 21$4.40$5.50$4.95$5.96 07/24$3.40–$6.95$4.9525
$97.50Sep 18$6.70$8.70$7.70$7.56 07/21$5.55–$8.50$7.562
$97.50Nov 20$11.20$12.40$11.80$9.00 07/17$7.90–$12.90$11.201
$97.50Jan 15$16.30$18.40$17.35$16.10 07/20$13.00–$18.75$16.3020
$97.50Jan 21$25.00$29.50$27.25$26.41 07/09$21.75–$29.00$26.411
$90.00Aug 21$8.20$9.20$8.70$9.65 07/24$5.45–$10.75$8.70786
$90.00Sep 18$10.30$12.10$11.20$11.50 07/21$9.05–$12.80$11.207
$90.00Nov 20$14.70$16.70$15.70$15.98 07/23$10.70–$16.55$15.7070
$90.00Jan 15$19.60$21.50$20.55$18.90 07/22$15.75–$22.25$19.6027
$90.00Jan 21$28.00$32.50$30.25$28.32 07/06$24.75–$32.00$28.322
$100.00Aug 21$3.50$5.20$4.35$4.81 07/24$2.75–$5.55$4.35559
$100.00Sep 18$5.80$7.20$6.50$4.90 07/16$4.75–$7.55$5.802
$100.00Nov 20$10.30$11.40$10.85$10.60 07/21$7.05–$11.80$10.6065
$100.00Jan 15$15.30$17.60$16.45$18.20 07/24$11.85–$17.80$16.45174
$100.00Feb 19$16.00$19.40$17.70$17.74 07/21$13.10–$19.15$17.7056
$100.00Jan 21$24.00$28.50$26.25$27.50 07/23$21.25–$28.00$26.2566
$87.50Aug 21$8.60$11.30$9.95$11.17 07/21$6.60–$12.40$9.9528
$87.50Nov 20$14.60$18.00$16.30$13.90 07/02$11.60–$18.05$14.60206
$87.50Jan 15$19.60$22.90$21.25$19.90 07/20$16.70–$23.55$19.903
$85.00Aug 21$10.20$13.60$11.90$14.10 07/24$7.85–$14.15$11.901.0K
$85.00Nov 20$16.30$18.50$17.40$18.84 07/23$12.80–$19.45$17.401.0K
$85.00Jan 15$21.00$24.00$22.50$21.65 07/16$17.80–$24.75$21.65109
$85.00Jan 21$30.00$35.00$32.50$31.59 07/09$26.50–$34.10$31.5939
$105.00Aug 21$2.10$3.90$3.00$3.20 07/24$1.93–$3.85$3.00109
$105.00Sep 18$4.00$5.00$4.50$5.10 07/24$3.53–$5.60$4.5022
$105.00Nov 20$7.20$10.30$8.75$9.90 07/23$6.05–$9.80$8.7532
$105.00Jan 15$13.50$15.70$14.60$13.00 07/20$10.35–$15.80$13.5037
$105.00Jan 21$22.50$27.00$24.75$21.40 07/14$19.35–$26.25$22.5013
$82.50Aug 21$12.10$14.50$13.30$7.25 06/23$9.10–$16.00$12.1073
$82.50Nov 20$17.60$20.90$19.25$17.58 07/20$13.95–$21.10$17.6020
$82.50Jan 15$22.00$25.30$23.65$21.35 07/16$18.65–$26.10$22.00160
$82.50Jan 21$31.00$35.50$33.25--$33.25–$33.25—$31.002
$80.00Aug 21$15.10$16.20$15.65$17.05 07/24$10.35–$18.35$15.651.1K
$80.00Nov 20$18.90$22.50$20.70$20.50 07/06$15.05–$22.55$20.5018
$80.00Jan 15$23.50$27.10$25.30$23.50 07/10$19.85–$27.75$23.501.1K
$80.00Feb 19$25.00$28.60$26.80$26.40 07/08$20.90–$28.70$26.401
$80.00Jan 21$32.50$36.50$34.50$33.90 07/08$28.50–$36.50$33.9030
$110.00Aug 21$1.20$3.10$2.15$2.50 07/23$0.93–$3.18$2.1524
$110.00Sep 18$2.95$3.90$3.43$4.10 07/23$2.55–$4.08$3.433
$110.00Nov 20$6.80$8.60$7.70$8.30 07/23$5.00–$8.25$7.70105
$110.00Jan 15$10.80$14.10$12.45$11.40 07/16$9.00–$13.90$11.4095
$110.00Jan 21$20.50$25.00$22.75--$22.75–$22.75—$20.501
$77.50Aug 21$16.20$19.70$17.95$15.29 07/16$12.00–$20.15$16.20291
$77.50Nov 20$20.80$24.30$22.55$10.50 06/05$16.10–$24.40$20.805
$77.50Jan 15$25.00$27.60$26.30$25.38 07/06$21.15–$29.20$25.38493
$75.00Aug 21$19.50$20.40$19.95$21.00 07/24$13.80–$23.25$19.952.0K
$75.00Nov 20$22.50$26.00$24.25$24.00 07/08$17.90–$26.20$24.00246
$75.00Jan 15$26.40$29.10$27.75$29.10 07/09$22.55–$30.70$27.75255
$75.00Feb 19$27.60$31.50$29.55$29.05 07/08$23.30–$31.55$29.051
$75.00Jan 21$34.50$39.00$36.75$23.00 06/08$30.75–$39.00$34.5016
$115.00Aug 21$0.00$1.70$0.85$1.50 07/23$0.63–$2.05$0.8526
$115.00Sep 18$2.05$3.80$2.93$2.80 07/21$2.00–$3.08$2.8012
$115.00Nov 20$5.40$7.30$6.35$6.00 07/21$4.18–$6.80$6.009
$115.00Jan 15$10.30$12.00$11.15$11.40 07/08$7.90–$12.35$11.1545
$115.00Jan 21$19.00$23.50$21.25$8.90 05/29$16.50–$22.75$19.001
$72.50Nov 20$24.30$27.80$26.05$27.00 07/09$19.50–$28.20$26.053
$72.50Jan 15$27.90$30.50$29.20$23.16 06/26$24.00–$32.30$27.904
$72.50Jan 21$36.00$40.50$38.25$24.20 06/08$31.75–$40.50$36.004
$72.50Aug 21$20.60$23.50$22.05--$22.05–$22.05—$20.607
$70.00Aug 21$22.90$25.10$24.00$25.33 07/21$17.65–$27.15$24.00592
$70.00Nov 20$26.20$29.50$27.85$20.90 06/17$21.15–$30.00$26.2022
$70.00Jan 15$29.50$33.20$31.35$33.00 07/23$25.20–$33.85$31.3549
$70.00Jan 21$37.00$41.50$39.25$27.78 06/22$33.10–$41.50$37.0010
$120.00Aug 21$0.00$2.65$1.33$1.00 07/23$0.48–$1.38$1.0025
$120.00Sep 18$1.35$2.75$2.05$1.65 07/21$1.65–$2.38$1.651
$120.00Nov 20$4.60$6.30$5.45$5.00 07/22$3.25–$5.45$5.007
$120.00Jan 15$9.10$11.00$10.05$11.36 07/23$6.85–$10.95$10.0545
$120.00Feb 19$9.20$13.00$11.10$10.50 07/23$7.80–$12.10$10.501
$120.00Jan 21$17.00$22.00$19.50$17.20 07/13$15.00–$21.00$17.205
$67.50Aug 21$25.00$27.80$26.40$28.23 07/24$19.75–$29.60$26.401.1K
$67.50Jan 15$31.20$35.00$33.10$31.80 07/16$26.80–$35.60$31.80108
$67.50Jan 21$38.50$43.00$40.75--$40.75–$40.75—$38.502
$65.00Aug 21$27.70$30.20$28.95$25.70 07/13$21.95–$31.90$27.70198
$65.00Nov 20$30.00$33.50$31.75$30.18 07/06$24.70–$34.15$30.1816
$65.00Jan 15$33.00$36.70$34.85$26.10 06/11$28.35–$37.55$33.0053
$125.00Aug 21$0.00$2.50$1.25$0.99 07/23$0.63–$1.38$0.998
$125.00Nov 20$2.40$5.10$3.75$4.10 07/21$2.72–$4.55$3.757
$125.00Jan 15$8.00$9.70$8.85$6.00 07/15$5.90–$9.70$8.00202
$125.00Jan 21$15.50$20.50$18.00$15.00 07/15$14.00–$19.50$15.50413
$62.50Aug 21$29.80$32.90$31.35$15.30 06/04$24.05–$34.25$29.80--
$62.50Nov 20$32.00$35.80$33.90$24.40 06/16$26.75–$36.25$32.002
$62.50Jan 21$41.50$45.50$43.50$43.50 07/07$37.00–$46.00$43.501
$62.50Jan 15$34.80$38.50$36.65--$36.65–$36.65—$34.802
$60.00Aug 21$32.10$35.80$33.95$33.58 07/23$26.55–$36.70$33.58139
$60.00Nov 20$34.20$37.20$35.70$24.50 06/18$28.75–$38.45$34.2011
$60.00Jan 15$36.70$40.50$38.60$27.63 06/15$31.70–$41.10$36.7051
$60.00Jan 21$43.00$47.00$45.00--$45.00–$45.00—$43.005
$130.00Nov 20$2.00$4.30$3.15$3.50 07/21$2.40–$3.63$3.157
$130.00Jan 15$6.90$8.70$7.80$6.89 07/20$5.25–$8.45$6.9011
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Aug 21$6.30$8.20$7.25$6.70 07/21$6.00–$12.25$6.7016
$95.00Sep 18$8.10$10.20$9.15$8.70 07/21$7.90–$11.10$8.704
$95.00Jan 15$15.40$18.70$17.05$17.53 07/07$16.25–$21.05$17.0526
$92.50Aug 21$4.90$7.70$6.30$5.60 07/21$5.25–$10.50$5.6022
$92.50Sep 18$6.80$9.00$7.90$7.40 07/21$6.60–$9.90$7.401
$92.50Nov 20$10.60$12.60$11.60$10.40 07/21$10.20–$14.95$10.602
$92.50Jan 15$15.00$17.80$16.40$19.30 07/13$14.80–$19.10$16.403
$97.50Aug 21$7.40$9.60$8.50$8.40 07/21$6.90–$14.00$8.403
$97.50Sep 18$9.70$12.20$10.95$10.22 07/21$9.10–$12.45$10.221
$90.00Aug 21$3.90$6.70$5.30$4.00 07/24$3.85–$9.05$4.0022
$90.00Nov 20$9.40$11.60$10.50$16.00 06/15$9.00–$13.60$10.502
$90.00Jan 15$12.60$15.90$14.25$17.80 07/13$13.85–$17.65$14.256
$90.00Jan 21$19.00$23.50$21.25$26.30 06/24$20.00–$23.75$21.2521
$100.00Aug 21$9.10$11.00$10.05$11.60 07/09$8.50–$15.85$10.052
$100.00Nov 20$14.80$16.70$15.75$14.60 07/21$14.05–$19.65$14.80120
$100.00Jan 21$24.50$29.50$27.00$28.90 07/14$25.50–$30.00$27.0019
$100.00Jan 15$19.50$22.10$20.80--$20.80–$20.80—$19.506
$87.50Aug 21$2.95$4.40$3.68$4.00 07/23$3.13–$7.60$3.68152
$87.50Jan 15$12.50$14.50$13.50$16.30 07/13$12.65–$16.35$13.503
$85.00Aug 21$2.60$3.60$3.10$2.44 07/23$2.45–$6.50$2.60105
$85.00Nov 20$7.20$9.80$8.50$7.40 07/21$6.90–$10.20$7.406
$85.00Jan 15$11.30$14.00$12.65$14.80 07/13$11.50–$15.30$12.65195
$105.00Nov 20$17.80$20.50$19.15$18.00 07/21$17.00–$23.30$18.001
$105.00Jan 15$21.50$25.20$23.35$22.20 07/23$22.00–$27.50$22.207
$105.00Feb 19$22.60$26.60$24.60$25.15 07/08$23.05–$28.40$24.602
$105.00Sep 18$13.70$17.00$15.35--$15.35–$15.35—$13.705
$82.50Aug 21$1.65$3.70$2.68$2.30 07/21$2.10–$5.00$2.30121
$82.50Nov 20$6.10$8.20$7.15$6.40 07/21$5.90–$9.30$6.402
$82.50Jan 15$10.20$12.90$11.55$13.70 07/13$10.40–$13.45$11.556
$82.50Sep 18$3.20$4.60$3.90--$3.90–$3.90—$3.201
$80.00Aug 21$1.20$3.20$2.20$1.43 07/24$1.53–$4.35$1.43408
$80.00Sep 18$2.45$4.10$3.28$2.95 07/21$2.65–$3.53$2.955
$80.00Nov 20$5.20$7.40$6.30$5.05 07/23$5.25–$8.20$5.20200
$80.00Jan 15$9.00$11.90$10.45$14.30 06/12$9.35–$12.30$10.45381
$80.00Jan 21$13.50$18.00$15.75$19.00 06/17$15.00–$18.00$15.7580
$110.00Aug 21$15.50$19.40$17.45$15.80 07/24$15.60–$24.75$15.80--
$110.00Nov 20$20.50$23.70$22.10$20.90 07/21$20.15–$27.30$20.903
$77.50Aug 21$0.30$3.30$1.80$1.70 07/22$1.08–$3.33$1.70109
$77.50Nov 20$4.40$7.00$5.70$4.50 07/21$4.40–$7.25$4.501
$77.50Jan 15$8.10$9.40$8.75$9.47 07/07$8.65–$11.15$8.75283
$77.50Jan 21$12.00$17.00$14.50$17.45 06/17$13.50–$16.75$14.5021
$75.00Aug 21$0.25$3.10$1.68$1.33 07/20$1.02–$2.98$1.33151
$75.00Sep 18$0.90$2.35$1.63$2.70 07/17$1.63–$2.85$1.6314
$75.00Nov 20$3.60$5.80$4.70$6.79 06/25$3.75–$6.30$4.7010
$75.00Jan 15$7.00$8.50$7.75$8.78 07/06$7.55–$9.95$7.75342
$75.00Jan 21$11.00$15.50$13.25$17.80 06/10$12.50–$15.50$13.25117
$115.00Nov 20$24.20$27.40$25.80$23.52 07/23$23.75–$31.40$24.201
$115.00Jan 21$34.00$39.00$36.50$38.60 07/14$35.00–$40.00$36.501
$72.50Nov 20$2.95$5.10$4.03$3.20 07/21$3.10–$5.35$3.209
$72.50Jan 15$6.50$7.40$6.95$8.70 06/29$6.55–$8.95$6.956
$70.00Aug 21$0.00$2.85$1.43$1.10 07/13$0.30–$1.78$1.10384
$70.00Sep 18$0.70$2.85$1.78$0.95 07/23$0.88–$1.90$0.9512
$70.00Jan 15$5.40$7.50$6.45$12.03 06/09$5.75–$7.90$6.45222
$70.00Jan 21$8.50$13.50$11.00$15.40 06/22$10.50–$13.00$11.00401
$120.00Aug 21$25.60$28.40$27.00$26.90 07/07$24.25–$34.35$26.902
$67.50Aug 21$0.00$2.65$1.33$0.52 07/10$0.50–$1.75$0.525
$67.50Jan 15$4.70$6.30$5.50$7.28 06/29$5.50–$6.95$5.5010
$65.00Aug 21$0.00$1.25$0.63$0.66 07/16$0.35–$1.45$0.6329
$65.00Jan 15$4.00$5.60$4.80$7.40 06/12$4.80–$6.20$4.80197
$65.00Jan 21$6.50$11.50$9.00$13.72 06/09$8.50–$10.50$9.002
$62.50Aug 21$0.00$2.40$1.20$0.50 07/15$0.25–$1.43$0.505
$62.50Nov 20$0.30$3.50$1.90$1.65 07/10$1.75–$2.83$1.651
$60.00Aug 21$0.00$1.20$0.60$2.75 06/04$0.40–$1.33$0.602
$60.00Nov 20$0.80$2.80$1.80$2.53 06/29$1.45–$2.40$1.803
$60.00Jan 15$1.95$3.90$2.93$5.19 06/17$2.93–$4.65$2.9317
$60.00Jan 21$4.50$9.50$7.00$7.62 07/07$6.50–$8.50$7.0023
$57.50Aug 21$0.00$2.25$1.13$1.00 06/05$0.43–$1.25$1.002
$55.00Aug 21$0.00$2.20$1.10$1.20 06/08$0.48–$1.20$1.104
$55.00Jan 15$1.00$4.60$2.80$3.97 06/17$2.17–$3.35$2.8047
$52.50Jan 21$2.50$7.50$5.00--$5.00–$5.00—$2.501
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.88–$1.13$0.8317
$50.00Jan 15$0.25$4.10$2.17$2.10 07/17$1.63–$2.58$2.107
$50.00Jan 21$2.00$7.00$4.50--$4.50–$4.50—$2.005
$47.50Jan 21$1.50$6.00$3.75$3.85 07/13$3.50–$4.60$3.7511
$47.50Aug 21$0.00$2.15$1.08--$1.08–$1.08—--2
$47.50Nov 20$0.00$2.70$1.35--$1.35–$1.35—--1
$47.00Jan 15$0.00$3.30$1.65$2.10 07/10$1.45–$2.20$1.656
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.33$0.751
$45.00Jan 15$0.10$3.20$1.65$1.89 07/10$1.10–$1.93$1.6518
$45.00Jan 21$0.50$5.50$3.00$4.60 06/23$3.00–$3.75$3.007
$45.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--8
$42.50Nov 20$0.00$2.45$1.23$1.20 05/29$0.65–$1.25$1.203
$42.50Aug 21$0.00$2.15$1.08--$1.08–$1.08—--14
$42.50Jan 21$0.05$5.00$2.53--$2.53–$2.53—$0.051
$42.00Jan 15$0.00$3.10$1.55$1.97 06/09$0.78–$1.80$1.552
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.05–$1.08$0.1528
$40.00Jan 15$0.00$2.90$1.45$1.41 06/22$0.68–$1.55$1.413
$40.00Jan 21$0.00$5.00$2.50$3.30 06/17$2.40–$2.95$2.5067
$37.50Aug 21$0.00$2.15$1.08$0.15 06/02$0.38–$1.08$0.1524
$37.50Jan 21$0.00$5.00$2.50$2.65 06/26$2.10–$2.75$2.5012
$37.50Nov 20$0.00$2.30$1.15--$1.15–$1.15—--1
$37.00Jan 15$0.00$2.70$1.35--$1.35–$1.35—--1
$35.00Aug 21$0.00$2.15$1.08$0.27 06/03$0.38–$1.08$0.27328
$35.00Jan 15$0.00$2.60$1.30$0.66 06/24$0.50–$1.33$0.6610
$35.00Jan 21$0.00$5.00$2.50$2.50 07/01$1.75–$2.60$2.504
$33.00Jan 15$0.00$2.50$1.25--$1.25–$1.25—--7
$32.50Jan 21$0.00$5.00$2.50$2.50 07/01$1.75–$2.53$2.501
$32.50Aug 21$0.00$2.15$1.08--$1.08–$1.08—--59
$30.00Aug 21$0.00$2.15$1.08$0.12 06/09$0.48–$1.08$0.12104
$30.00Jan 15$0.00$2.35$1.18$0.48 06/16$0.53–$1.20$0.4810

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 1,027
Total Puts 1,043
Put/Call Ratio 1.02
Net Difference -16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,161
Total Puts 262
Average Put/Call Ratio 0.41
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