Tour v346
CORT
CORCEPT THERAPEUTICS
$90.52 +0.89%
(7/16 18:19) ◀
|
Friday, July 17, 2026 (6:22pm)
January 2026
|
▶
◀ 7/17 18:22

Option Volume

Detail
ℹ
Current (07/17) 435
Calls: 366 (84%)
Puts: 69 (16%)
Prior (07/16) 480
Calls: 388 (81%)
Puts: 92 (19%)
Current vs Prior -9.38%
Calls: -5.67% (Calls)
Puts: -25.00% (Puts)
Prior 7-Day Total 3,288
Calls: 2,110 (64%)
Puts: 1,178 (36%)
Prior 7-Day Average 469
Calls: 301 (64%)
Puts: 168 (36%)
Current vs Prior 7-Day Avg -7.39%
Calls: +21.42%
Puts: -59.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $88.3K
Calls: $77.6K (88%)
Puts: $10.7K (12%)
Prior (07/16) $142.4K
Calls: $126.0K (88%)
Puts: $16.4K (12%)
Current vs Prior -38.01%
Calls: -38.46%
Puts: -34.59%
Prior 7-Day Total $2.52M
Calls: $1.85M (73%)
Puts: $675.8K (27%)
Prior 7-Day Average $360.3K
Calls: $263.8K (73%)
Puts: $96.5K (27%)
Current vs Prior 7-Day Avg -75.50%
Calls: -70.60%
Puts: -88.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.19
Prior (07/16) 0.24
Current vs Prior -20.49%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -65.51%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 3,736
Calls: 3,549 (95%)
Puts: 187 (5%)
Prior (07/16) 4,169
Calls: 4,016 (96%)
Puts: 153 (4%)
Current vs Prior -10.39%
Prior 7-Day Total 22,513
Calls: 20,968 (93%)
Puts: 1,545 (7%)
Prior 7-Day Average 3,216
Calls: 2,995 (93%)
Puts: 220 (7%)
Current vs Prior 7-Day Avg +16.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.57% | 17.57%3.57% | 17.57%
Prior 4.85% | 17.39%4.85% | 17.39%
Current vs Prior +262.29% | +23.26%-26.40% | +1.02%
Prior 7-Day Avg 6.50% | 17.62%6.50% | 17.62%
Current vs 7-Day Avg +170.32% | +21.64%-45.09% | -0.31%
Prior 7-Day Eod 4.85% | 17.39%4.85% | 17.39%
Current vs 7-Day Eod +262.29% | +23.26%-26.40% | +1.02%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.01% | 78.38%
Calls: 22.73% | 83.08%
Puts: 35.29% | 73.68%
Prior 29.01% | 78.38%
Calls: 22.73% | 83.08%
Puts: 35.29% | 73.68%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 29.01% | 78.38%
Calls: 22.73% | 83.08%
Puts: 35.29% | 73.68%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($77.6K) vs puts ($10.7K). Extreme bullish P/C ratio of 0.19 - heavy call buying (366 calls vs 69 puts). P/C ratio dropping 20% - sentiment shifting bullish. Call-heavy open interest (3,549 calls vs 187 puts) suggests bullish positioning.

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2116.7018.10$17.408.0%20.832.0K
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. 8 found (avg delta 0.73, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Jul 1711.9013.70$12.8014.1%10.90--
$75.00Aug 2116.7018.10$17.408.0%20.832.0K
$80.00Aug 2112.6014.30$13.4512.6%10.79--
$85.00Jul 173.706.30$5.0052.0%120.77--
$85.00Aug 218.7010.60$9.6519.7%20.68--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 172.506.30$4.4086.4%50.7330

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 409, top 318)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.002.45$1.23199.2%3180.57603
$85.00Jul 173.706.30$5.0052.0%120.77--
$90.00Aug 216.709.10$7.9030.4%100.57747
$95.00Aug 214.405.40$4.9020.4%50.4566
$75.00Aug 2116.7018.10$17.408.0%20.832.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 170.000.25$0.13192.3%260.1117
$90.00Jul 170.002.15$1.08199.1%200.44118
$95.00Jul 172.506.30$4.4086.4%50.7330
$90.00Aug 215.107.40$6.2536.8%30.4422
$80.00Aug 210.804.00$2.40133.3%10.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1018.0%, max 1689.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 211173.6%65.6%1689.9%14--
$100.00Jul 17Aug 21931.5%63.7%1362.3%2--
$90.00Jul 17Aug 21375.8%61.6%509.9%3281.4K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 21375.8%61.6%509.9%23140

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 9.00, avg 2.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$100.00Jul 17$1.00$9.00$1.009.00$91.00
$95.00$100.00Aug 21$0.95$4.05$0.954.26$95.95
$100.00$110.00Aug 21$2.72$7.28$2.722.68$102.72
$85.00$90.00Aug 21$1.75$3.25$1.751.86$86.75
$90.00$95.00Aug 21$3.00$2.00$3.000.67$93.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$87.50Jul 17$0.95$1.55$0.951.63$89.05
$90.00$80.00Aug 21$3.85$6.15$3.851.60$86.15
$95.00$90.00Jul 17$3.32$1.68$3.320.51$91.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 3.76, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$80.00Aug 21$3.95$3.95$1.053.76$78.95
$80.00$85.00Aug 21$3.80$3.80$1.203.17$83.80
$85.00$90.00Jul 17$3.77$3.77$1.233.07$88.77
$90.00$95.00Aug 21$3.00$3.00$2.001.50$93.00
$85.00$90.00Aug 21$1.75$1.75$3.250.54$86.75
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Jul 17$3.32$3.32$1.681.98$91.68
$90.00$80.00Aug 21$3.85$3.85$6.150.63$86.15
$90.00$87.50Jul 17$0.95$0.95$1.550.61$89.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.05, cheapest $3.72)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$3.72931.5%63.7%
$85.00Jul 17Aug 21$4.651173.6%65.6%
$90.00Jul 17Aug 21$6.67375.8%61.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$5.17375.8%61.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.55% of stock, avg 11.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$1.23$1.08$2.31$87.69$92.312.55%
$90.00Aug 21$7.90$6.25$14.15$75.85$104.1515.63%
$80.00Aug 21$13.45$2.40$15.85$64.15$95.8517.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.40% of stock, avg 6.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$87.50Jul 17$0.23$0.13$0.36$87.14$100.36
$100.00$90.00Jul 17$0.23$1.08$1.31$88.69$101.31
$110.00$80.00Aug 21$1.23$2.40$3.63$76.37$113.63
$100.00$80.00Aug 21$3.95$2.40$6.35$73.65$106.35
$95.00$80.00Aug 21$4.90$2.40$7.30$72.70$102.30
$110.00$90.00Aug 21$1.23$6.25$7.48$82.52$117.48
$100.00$90.00Aug 21$3.95$6.25$10.20$79.80$110.20
$95.00$90.00Aug 21$4.90$6.25$11.15$78.85$106.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.92, avg credit $5.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/90100/110Aug 21$6.57$3.431.92$83.43$106.57
80/9095/100Aug 21$4.80$5.200.92$85.20$99.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 32.33, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$75.00$80.00$85.00Aug 21$0.15$4.8532.33
$80.00$85.00$90.00Aug 21$2.05$2.951.44
$90.00$95.00$100.00Aug 21$2.05$2.951.44
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. 9 found (best net $-1.90, 2 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Aug 21-$1.90$3.10
$95.00$100.001:2Aug 21-$3.00$2.00
$90.00$100.001:2Jul 17$0.77$9.23
$100.00$110.001:2Aug 21$1.49$8.51
$77.50$85.001:2Jul 17$2.80$4.70
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$90.00$80.001:2Aug 21$1.45$8.55
$95.00$90.001:2Jul 17$2.24$2.76
$90.00$87.501:2Jul 17$0.82$1.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.86%, avg 2.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$4.400.455.0%4.86%9.81%566
$100.00Aug 21$2.600.3610.5%2.87%13.35%1--
$110.00Aug 21$1.000.1621.5%1.10%22.62%120

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 785 vol/day, 189 traded recently)

CORT averages only 785 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 $15.50 on 06/30 (now $16.70/$18.10) — try a limit near $16.70. Also watch the $95.00 08-21 call last traded $7.69 on 07/09 (now $4.40/$5.40) — try a limit near $4.90; the $90.00 08-21 call last traded $9.50 on 07/09 (now $6.70/$9.10) — try a limit near $7.90. Most tradeable put: the $90.00 08-21 put last traded $5.70 on 07/07 (now $5.10/$7.40) — try a limit near $5.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.00$2.45$1.23$3.50 07/10$0.93–$5.65$1.23603
$90.00Aug 21$6.70$9.10$7.90$9.50 07/09$3.97–$10.05$7.90747
$90.00Nov 20$10.90$14.60$12.75$14.54 07/09$7.70–$15.20$12.75--
$90.00Jan 15$16.50$20.10$18.30$21.00 07/07$12.75–$20.70$18.30--
$90.00Jan 21$25.50$30.50$28.00$28.32 07/06$21.00–$30.25$28.00--
$92.50Jul 17$0.00$2.25$1.13$2.05 07/10$0.48–$4.05$1.13--
$92.50Aug 21$5.40$7.80$6.60$7.59 07/06$3.15–$8.60$6.60--
$92.50Jan 21$24.50$29.50$27.00$27.00 07/10$20.25–$29.25$27.00--
$87.50Jul 17$1.15$3.80$2.47$7.50 07/09$1.55–$7.40$2.47--
$87.50Aug 21$7.90$9.10$8.50$8.37 07/02$4.80–$11.45$8.37--
$87.50Nov 20$13.40$15.80$14.60$13.90 07/02$8.75–$16.50$13.90--
$87.50Jan 15$18.70$21.30$20.00$14.40 06/10$13.55–$21.85$18.70--
$95.00Jul 17$0.00$2.15$1.08$1.19 07/10$0.23–$2.80$1.08--
$95.00Aug 21$4.40$5.40$4.90$7.69 07/09$2.00–$7.35$4.9066
$95.00Nov 20$9.40$11.80$10.60$11.99 07/06$6.55–$12.80$10.60--
$95.00Jan 15$15.40$18.10$16.75$17.40 07/06$10.95–$18.40$16.75--
$95.00Jan 21$23.50$28.50$26.00$28.85 07/07$19.20–$28.50$26.00--
$85.00Jul 17$3.70$6.30$5.00$9.40 07/09$2.17–$9.55$5.00--
$85.00Aug 21$8.70$10.60$9.65$11.50 07/01$5.55–$13.00$9.65--
$85.00Nov 20$14.00$17.10$15.55$14.37 06/29$9.50–$17.90$14.37--
$85.00Jan 15$19.00$21.50$20.25$23.99 07/09$14.50–$23.25$20.25--
$85.00Jan 21$27.50$32.50$30.00$31.59 07/09$22.75–$32.50$30.00--
$97.50Jul 17$0.00$2.15$1.08$1.91 07/07$0.25–$1.98$1.08--
$97.50Aug 21$3.50$4.90$4.20$4.84 07/10$3.40–$6.65$4.20--
$97.50Jan 21$22.50$27.50$25.00$26.41 07/09$21.75–$27.50$25.00--
$82.50Jul 17$6.20$8.80$7.50$11.69 07/07$3.28–$11.80$7.50--
$82.50Aug 21$10.00$12.30$11.15$7.25 06/23$6.40–$14.65$10.00--
$82.50Nov 20$15.60$18.50$17.05$12.20 06/11$10.60–$19.55$15.60--
$82.50Jan 15$20.50$22.80$21.65$22.50 07/10$15.40–$24.50$21.65--
$100.00Jul 17$0.00$0.45$0.23$0.40 07/10$0.18–$1.33$0.23--
$100.00Aug 21$2.60$5.30$3.95$4.20 07/10$1.88–$5.25$3.95--
$100.00Nov 20$8.20$10.20$9.20$9.50 07/08$5.25–$11.05$9.20--
$100.00Jan 15$13.40$16.20$14.80$15.60 07/09$9.70–$16.40$14.80--
$100.00Jan 21$22.00$26.50$24.25$24.90 07/06$17.70–$26.20$24.25--
$80.00Jul 17$8.70$11.20$9.95$15.40 07/08$4.30–$14.15$9.95--
$80.00Aug 21$12.60$14.30$13.45$8.80 06/25$7.55–$16.65$12.60--
$80.00Nov 20$16.20$20.10$18.15$20.50 07/06$11.50–$21.05$18.15--
$80.00Jan 15$21.50$25.30$23.40$23.50 07/10$16.35–$25.95$23.40--
$80.00Feb 19$22.50$26.20$24.35$26.40 07/08$17.30–$27.10$24.35--
$80.00Jan 21$30.00$34.50$32.25$33.90 07/08$24.75–$35.00$32.25--
$77.50Jul 17$11.90$13.70$12.80$10.50 06/25$5.90–$16.60$11.90--
$77.50Aug 21$13.80$16.30$15.05$13.31 06/25$8.85–$18.55$13.80--
$77.50Nov 20$17.90$21.60$19.75$10.50 06/05$12.80–$22.75$17.90--
$77.50Jan 15$22.80$26.60$24.70$25.38 07/06$17.50–$27.05$24.70--
$105.00Aug 21$1.60$2.80$2.20$3.70 07/07$1.30–$3.85$2.20--
$105.00Nov 20$6.40$7.80$7.10$6.30 06/26$3.93–$9.25$6.40--
$105.00Jan 15$11.70$14.50$13.10$13.59 07/06$8.45–$14.70$13.10--
$105.00Jan 21$20.00$25.00$22.50$24.74 07/09$15.75–$25.00$22.50--
$75.00Jul 17$13.60$17.10$15.35$19.65 07/07$6.75–$19.05$15.35--
$75.00Aug 21$16.70$18.10$17.40$15.50 06/30$10.20–$20.75$16.702.0K
$75.00Nov 20$20.10$23.20$21.65$24.00 07/08$14.00–$24.45$21.65--
$75.00Jan 15$24.30$27.80$26.05$29.10 07/09$18.75–$28.85$26.05--
$75.00Feb 19$25.80$29.00$27.40$29.05 07/08$19.65–$30.00$27.40--
$75.00Jan 21$32.00$36.50$34.25$23.00 06/08$26.75–$37.25$32.00--
$72.50Jul 17$16.90$19.00$17.95$22.00 07/09$8.75–$21.55$17.95--
$72.50Nov 20$21.80$25.00$23.40$27.00 07/09$15.35–$26.30$23.40--
$72.50Jan 15$25.80$29.60$27.70$23.16 06/26$19.85–$30.35$25.80--
$72.50Jan 21$33.00$38.00$35.50$24.20 06/08$27.25–$38.50$33.00--
$110.00Aug 21$1.00$1.45$1.23$1.69 07/10$0.93–$3.18$1.2320
$110.00Nov 20$5.50$7.30$6.40$6.30 07/10$3.13–$7.80$6.30--
$110.00Jan 15$10.30$12.10$11.20$13.00 07/07$7.30–$12.75$11.20--
$70.00Jul 17$18.70$22.30$20.50$19.00 06/29$10.40–$24.15$19.00--
$70.00Aug 21$19.60$23.50$21.55$18.45 06/25$13.05–$24.95$19.60--
$70.00Nov 20$23.70$26.70$25.20$20.90 06/17$16.95–$28.15$23.70--
$70.00Jan 15$27.30$31.20$29.25$23.85 06/16$21.15–$31.85$27.30--
$70.00Jan 21$34.50$39.00$36.75$27.78 06/22$28.25–$39.75$34.50--
$67.50Jul 17$21.20$23.90$22.55$18.20 06/17$12.65–$26.60$21.20--
$67.50Aug 21$22.00$25.70$23.85$26.45 07/09$14.75–$27.25$23.85--
$67.50Jan 15$28.90$31.80$30.35$29.00 07/02$22.45–$33.55$29.00--
$115.00Aug 21$0.05$1.45$0.75$1.00 06/18$0.60–$2.05$0.75--
$115.00Jan 15$8.00$11.50$9.75$11.40 07/08$6.30–$11.20$9.75--
$115.00Jan 21$16.50$21.50$19.00$8.90 05/29$13.50–$21.25$16.50--
$65.00Jul 17$23.70$26.20$24.95$18.27 06/16$14.90–$29.05$23.70--
$65.00Aug 21$24.20$27.30$25.75$26.70 07/06$16.60–$29.45$25.75--
$65.00Nov 20$26.90$30.70$28.80$30.18 07/06$20.00–$32.05$28.80--
$65.00Jan 15$30.60$34.10$32.35$26.10 06/11$23.95–$35.30$30.60--
$62.50Jul 17$26.90$28.90$27.90$3.40 05/21$17.35–$31.60$26.90--
$62.50Aug 21$26.60$30.40$28.50$15.30 06/04$18.90–$32.00$26.60--
$62.50Nov 20$28.90$32.80$30.85$24.40 06/16$22.00–$34.10$28.90--
$62.50Jan 15$32.30$36.20$34.25$8.10 05/13$25.40–$37.00$32.30--
$62.50Jan 21$38.50$43.00$40.75$43.50 07/07$32.25–$43.75$40.75--
$120.00Aug 21$0.00$2.00$1.00$1.45 07/07$0.65–$1.38$1.00--
$120.00Nov 20$2.25$5.60$3.93$3.30 06/29$1.98–$5.20$3.30--
$120.00Jan 15$7.70$10.10$8.90$6.60 06/26$5.45–$9.75$7.70--
$120.00Jan 21$15.00$20.00$17.50$21.50 07/10$12.25–$19.50$17.50--
$60.00Jul 17$28.70$31.20$29.95$33.95 07/08$19.55–$34.05$29.95--
$60.00Aug 21$29.00$32.80$30.90$21.89 06/18$20.75–$34.40$29.00--
$60.00Nov 20$30.90$34.90$32.90$24.50 06/18$23.55–$36.20$30.90--
$60.00Jan 15$34.10$37.90$36.00$27.63 06/15$27.00–$38.90$34.10--
$57.50Nov 20$33.20$37.00$35.10$37.18 07/07$25.25–$38.40$35.10--
$57.50Jan 15$35.90$39.40$37.65$28.20 06/10$28.65–$40.60$35.90--
$57.50Jan 21$41.50$46.00$43.75$41.99 06/29$34.75–$47.00$41.99--
$125.00Aug 21$0.00$2.60$1.30$1.00 07/10$0.75–$1.38$1.00--
$125.00Jan 15$6.70$9.10$7.90$4.93 06/22$4.00–$8.75$6.70--
$55.00Jul 17$34.40$36.50$35.45$5.95 05/20$25.00–$39.05$34.40--
$55.00Aug 21$33.90$37.50$35.70$38.35 07/09$25.40–$39.30$35.70--
$55.00Nov 20$35.40$39.20$37.30$40.72 07/09$27.40–$40.65$37.30--
$55.00Jan 15$37.90$41.60$39.75$32.84 06/17$30.40–$42.60$37.90--
$55.00Feb 19$38.20$42.10$40.15$43.31 07/07$30.90–$43.35$40.15--
$30.00Jan 15$59.40$63.30$61.35--$61.35–$61.35—$59.4090
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.00$2.15$1.08$2.00 07/10$1.08–$12.00$1.08118
$90.00Aug 21$5.10$7.40$6.25$5.70 07/07$5.25–$14.30$5.7022
$90.00Nov 20$9.90$12.90$11.40$16.00 06/15$10.10–$17.45$11.40--
$90.00Jan 15$15.10$17.90$16.50$15.05 07/08$14.95–$21.35$15.10--
$90.00Jan 21$19.50$24.50$22.00$26.30 06/24$21.00–$26.25$22.00--
$92.50Jul 17$0.10$3.90$2.00$3.04 07/08$2.00–$14.00$2.00--
$87.50Jul 17$0.00$0.25$0.13$0.90 07/10$0.13–$10.10$0.1317
$87.50Aug 21$4.70$6.50$5.60$10.50 06/12$4.30–$12.40$5.60--
$95.00Jul 17$2.50$6.30$4.40$2.80 07/09$3.95–$16.35$2.8030
$95.00Jan 15$17.00$20.80$18.90$17.53 07/07$17.65–$24.70$17.53--
$85.00Jul 17$0.00$2.25$1.13$0.05 07/10$0.05–$7.95$0.05--
$85.00Aug 21$3.70$5.10$4.40$4.00 07/10$3.80–$10.70$4.00--
$85.00Jan 15$11.50$15.50$13.50$12.90 07/08$12.55–$18.45$12.90--
$82.50Jul 17$0.00$2.15$1.08$0.74 07/10$0.18–$6.45$0.74--
$82.50Aug 21$2.90$4.90$3.90$3.66 07/10$2.93–$9.20$3.66--
$82.50Nov 20$6.10$9.50$7.80$11.31 06/11$7.15–$12.80$7.80--
$100.00Aug 21$11.40$14.30$12.85$11.60 07/09$11.25–$22.20$11.60--
$100.00Jan 21$25.50$30.50$28.00$33.50 06/22$27.00–$32.75$28.00--
$80.00Jul 17$0.00$2.15$1.08$0.58 07/10$0.05–$5.00$0.58--
$80.00Aug 21$0.80$4.00$2.40$2.56 07/10$2.25–$7.70$2.40--
$80.00Nov 20$5.20$8.40$6.80$10.80 06/16$5.80–$11.40$6.80--
$80.00Jan 15$10.40$13.00$11.70$14.30 06/12$10.35–$15.40$11.70--
$80.00Jan 21$14.00$19.00$16.50$19.00 06/17$15.50–$20.25$16.50--
$77.50Jul 17$0.00$1.15$0.57$0.50 07/10$0.15–$3.80$0.50--
$77.50Aug 21$1.65$3.50$2.58$2.60 07/06$1.98–$6.65$2.58--
$77.50Jan 15$9.20$12.00$10.60$9.47 07/07$9.25–$14.05$9.47--
$77.50Jan 21$13.00$18.00$15.50$17.45 06/17$14.50–$18.95$15.50--
$105.00Jan 15$23.30$27.10$25.20$23.30 07/07$23.30–$31.75$23.30--
$105.00Feb 19$24.00$27.70$25.85$25.15 07/08$24.35–$32.45$25.15--
$75.00Jul 17$0.00$2.15$1.08$0.05 07/07$0.15–$2.40$0.05--
$75.00Aug 21$1.15$3.40$2.28$1.50 07/08$1.13–$5.70$1.50--
$75.00Nov 20$3.80$6.50$5.15$6.79 06/25$4.68–$8.90$5.15--
$75.00Jan 15$8.30$11.20$9.75$8.78 07/06$8.30–$12.65$8.78--
$75.00Jan 21$11.50$16.50$14.00$17.80 06/10$13.25–$17.50$14.00--
$72.50Jul 17$0.00$2.15$1.08$0.01 07/06$0.15–$2.10$0.01--
$72.50Jan 15$7.30$10.20$8.75$8.70 06/29$7.40–$11.35$8.70--
$70.00Jul 17$0.00$2.15$1.08$0.36 06/29$0.18–$1.63$0.36--
$70.00Aug 21$0.00$3.10$1.55$1.01 07/07$0.80–$3.65$1.01--
$70.00Jan 15$6.30$9.40$7.85$12.03 06/09$6.50–$10.20$7.85--
$70.00Jan 21$9.50$14.00$11.75$15.40 06/22$11.00–$15.35$11.75--
$67.50Jul 17$0.00$2.15$1.08$0.35 07/01$0.03–$1.33$0.35--
$67.50Aug 21$0.00$2.90$1.45$0.52 07/10$0.55–$3.00$0.52--
$67.50Jan 15$5.10$8.40$6.75$7.28 06/29$5.70–$9.70$6.75--
$65.00Jul 17$0.00$2.15$1.08$0.25 07/02$0.08–$1.30$0.25--
$65.00Aug 21$0.25$2.65$1.45$0.60 07/01$0.35–$2.55$0.60--
$65.00Jan 15$4.90$7.50$6.20$7.40 06/12$4.95–$8.60$6.20--
$65.00Jan 21$7.00$12.00$9.50$13.72 06/09$9.00–$12.00$9.50--
$62.50Jul 17$0.00$2.15$1.08$0.75 06/10$0.10–$1.23$0.75--
$62.50Aug 21$0.00$2.50$1.25$0.30 07/10$0.25–$2.03$0.30--
$62.50Nov 20$0.50$3.80$2.15$1.65 07/10$2.05–$4.25$1.65--
$120.00Aug 21$27.90$31.80$29.85$26.90 07/07$26.90–$40.55$27.90--
$60.00Jul 17$0.00$2.15$1.08$0.15 06/30$0.13–$1.13$0.15--
$60.00Aug 21$0.00$1.20$0.60$2.75 06/04$0.57–$1.70$0.60--
$60.00Nov 20$0.30$3.50$1.90$2.53 06/29$1.50–$3.35$1.90--
$60.00Jan 15$2.65$5.90$4.28$5.19 06/17$3.63–$6.20$4.28--
$60.00Jan 21$5.00$10.00$7.50$7.62 07/07$7.50–$10.00$7.50--
$57.50Aug 21$0.00$2.30$1.15$1.00 06/05$0.53–$1.55$1.00--
$55.00Jul 17$0.00$2.15$1.08$0.47 06/02$0.57–$1.10$0.47--
$55.00Aug 21$0.00$2.25$1.13$1.20 06/08$0.48–$1.38$1.13--
$55.00Jan 15$1.60$4.50$3.05$3.97 06/17$2.43–$4.47$3.05--
$52.50Jan 21$3.00$8.00$5.50$10.74 05/26$4.85–$7.00$5.50--
$50.00Jul 17$0.00$2.15$1.08$1.10 05/21$0.38–$1.08$1.08--
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.88–$1.23$0.83--
$50.00Jan 15$0.75$3.70$2.23$2.10 07/01$1.67–$3.23$2.10--
$47.50Jul 17$0.00$2.15$1.08$0.71 05/21$0.48–$1.08$0.71--
$47.00Jan 15$0.25$3.50$1.88$2.10 07/10$1.70–$2.65$1.88--
$45.00Jul 17$0.00$2.15$1.08$0.31 05/26$0.48–$1.08$0.31--
$45.00Aug 21$0.00$2.15$1.08$1.20 05/22$0.23–$1.18$1.08--
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.45$0.75--
$45.00Jan 15$0.00$3.40$1.70$1.89 07/10$1.53–$2.28$1.70--
$45.00Jan 21$1.00$6.00$3.50$4.60 06/23$3.00–$4.83$3.50--
$42.50Nov 20$0.00$2.40$1.20$1.20 05/29$0.65–$1.40$1.20--
$42.00Jan 15$0.00$3.20$1.60$1.97 06/09$0.78–$1.83$1.60--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.05–$1.13$0.15--
$40.00Jan 15$0.00$3.00$1.50$1.41 06/22$1.02–$1.65$1.41--
$40.00Jan 21$0.00$5.00$2.50$3.30 06/17$2.40–$3.43$2.50--
$37.50Aug 21$0.00$2.15$1.08$0.15 06/02$0.38–$1.08$0.15--
$37.50Jan 21$0.05$4.90$2.48$2.65 06/26$2.10–$3.23$2.48--
$35.00Aug 21$0.00$2.15$1.08$0.27 06/03$0.10–$1.08$0.27--
$35.00Jan 15$0.00$2.60$1.30$0.66 06/24$0.83–$1.45$0.66--
$35.00Jan 21$0.05$5.00$2.53$2.50 07/01$1.75–$2.83$2.50--
$33.00Jan 15$0.00$2.50$1.25$1.65 05/13$0.53–$1.33$1.25--
$32.50Aug 21$0.00$2.15$1.08$0.75 05/13$0.38–$1.10$0.75--
$32.50Jan 21$0.00$5.00$2.50$2.50 07/01$1.75–$2.65$2.50--
$30.00Aug 21$0.00$2.15$1.08$0.12 06/09$0.38–$1.08$0.12--
$30.00Jan 15$0.00$2.35$1.18$0.48 06/16$0.98–$1.23$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$0.68–$1.08$0.08--
$20.00Jul 17$0.00$2.15$1.08$0.03 07/10$1.08–$1.08$0.03--
$20.00Jan 15$0.00$1.00$0.50$0.21 06/02$0.48–$0.50$0.21--

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 366
Total Puts 69
Put/Call Ratio 0.19
Net Difference 297

Prior's Put/Call Breakdown

Total Calls 388
Total Puts 92
Put/Call Ratio 0.24
Net Difference 296

Prior 7-Day Put/Call Summary

Total Calls 2,110
Total Puts 1,178
Average Put/Call Ratio 0.55
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