Tour v292
CORT
CORCEPT THERAPEUTICS
$91.61 +1.55%
$92.72 (+1.21%)🌙
as of 07/06 06:18 PM
(7/2 18:19) ◀
|
Monday, July 6, 2026 (6:18pm)
January 2026
|
▶ (7/7 18:19)
◀ 7/6 18:18 ▶

Option Volume

Detail
ℹ
Current (07/06) 460
Calls: 328 (71%)
Puts: 132 (29%)
Prior (07/02) 316
Calls: 303 (96%)
Puts: 13 (4%)
Current vs Prior +45.57%
Calls: +8.25% (Calls)
Puts: +915.38% (Puts)
Prior 7-Day Total 3,064
Calls: 2,449 (80%)
Puts: 615 (20%)
Prior 7-Day Average 437
Calls: 349 (80%)
Puts: 87 (20%)
Current vs Prior 7-Day Avg +5.09%
Calls: -6.25%
Puts: +50.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $537.5K
Calls: $482.0K (90%)
Puts: $55.5K (10%)
Prior (07/02) $195.2K
Calls: $193.6K (99%)
Puts: $1.5K (1%)
Current vs Prior +175.40%
Calls: +148.90%
Puts: +3522.05%
Prior 7-Day Total $2.15M
Calls: $1.96M (91%)
Puts: $196.7K (9%)
Prior 7-Day Average $307.8K
Calls: $279.7K (91%)
Puts: $28.1K (9%)
Current vs Prior 7-Day Avg +74.63%
Calls: +72.32%
Puts: +97.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.40
Prior (07/02) 0.04
Current vs Prior +837.99%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -62.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 4,002
Calls: 3,816 (95%)
Puts: 186 (5%)
Prior (07/02) 2,387
Calls: 1,984 (83%)
Puts: 403 (17%)
Current vs Prior +67.66%
Prior 7-Day Total 18,222
Calls: 16,844 (92%)
Puts: 1,378 (8%)
Prior 7-Day Average 2,603
Calls: 2,406 (92%)
Puts: 196 (8%)
Current vs Prior 7-Day Avg +53.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.93% | 18.34%9.93% | 18.34%
Prior 10.48% | 18.90%-- | --
Current vs Prior -5.18% | -2.97%-- | --
Prior 7-Day Avg 11.13% | 19.52%-- | --
Current vs 7-Day Avg -10.74% | -6.04%-- | --
Prior 7-Day Eod 10.48% | 18.90%-- | --
Current vs 7-Day Eod -5.18% | -2.97%-- | --
Sentiment BULLISH--

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 31.86% | 55.89%
Calls: 28.53% | 55.54%
Puts: 35.19% | 56.24%
Current vs 7-Day Avg -8.95% | +40.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($482.0K) vs puts ($55.5K). Massive premium surge with dollar volume up 175% vs prior. Dollar volume significantly above 7-day average (75% higher). Extreme bullish P/C ratio of 0.40 - heavy call buying (328 calls vs 132 puts).

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 -- 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. 3 found (avg delta 0.73, highest 0.82)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 178.2011.30$9.7531.8%20.82113
$85.00Jul 176.408.90$7.6532.7%300.78138
$90.00Jul 174.006.00$5.0040.0%150.59860
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 151, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 176.408.90$7.6532.7%300.78138
$90.00Jul 174.006.00$5.0040.0%150.59860
$95.00Jul 170.953.30$2.13110.3%110.3713
$92.50Jul 172.004.70$3.3580.6%40.487
$100.00Jul 170.901.50$1.2050.0%40.22767
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 170.300.95$0.63103.2%320.1165
$75.00Jul 170.000.30$0.15200.0%250.04--
$87.50Jul 170.952.70$1.8395.6%150.30--
$90.00Jul 172.054.30$3.1870.8%100.4121
$72.50Jul 170.000.40$0.20200.0%20.045

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. 8 found (best R:R 24.00, avg 5.32)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Jul 17$0.93$4.07$0.934.38$95.93
$92.50$95.00Jul 17$1.22$1.28$1.221.05$93.72
$85.00$90.00Jul 17$2.65$2.35$2.650.89$87.65
$90.00$92.50Jul 17$1.65$0.85$1.650.52$91.65
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Jul 17$0.10$2.40$0.1024.00$77.40
$80.00$77.50Jul 17$0.38$2.12$0.385.58$79.62
$87.50$80.00Jul 17$1.20$6.30$1.205.25$86.30
$90.00$87.50Jul 17$1.35$1.15$1.350.85$88.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 5.25, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Jul 17$2.10$2.10$0.405.25$84.60
$90.00$92.50Jul 17$1.65$1.65$0.851.94$91.65
$85.00$90.00Jul 17$2.65$2.65$2.351.13$87.65
$92.50$95.00Jul 17$1.22$1.22$1.280.95$93.72
$95.00$100.00Jul 17$0.93$0.93$4.070.23$95.93
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Jul 17$1.35$1.35$1.151.17$88.65
$87.50$80.00Jul 17$1.20$1.20$6.300.19$86.30
$80.00$77.50Jul 17$0.38$0.38$2.120.18$79.62
$77.50$75.00Jul 17$0.10$0.10$2.400.04$77.40

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. 1 found (cheapest 8.93% of stock, avg 8.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$5.00$3.18$8.18$81.82$98.188.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.58% of stock, avg 4.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$77.50Jul 17$1.20$0.25$1.45$76.05$101.45
$100.00$80.00Jul 17$1.20$0.63$1.83$78.17$101.83
$95.00$77.50Jul 17$2.13$0.25$2.38$75.12$97.38
$95.00$80.00Jul 17$2.13$0.63$2.76$77.24$97.76
$100.00$87.50Jul 17$1.20$1.83$3.03$84.47$103.03
$92.50$77.50Jul 17$3.35$0.25$3.60$73.90$96.10
$95.00$87.50Jul 17$2.13$1.83$3.96$83.54$98.96
$92.50$80.00Jul 17$3.35$0.63$3.98$76.02$96.48
$100.00$90.00Jul 17$1.20$3.18$4.38$85.62$104.38
$92.50$87.50Jul 17$3.35$1.83$5.18$82.32$97.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 7.33, avg credit $2.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7882/85Jul 17$2.20$0.307.33$75.30$84.70
78/8090/92Jul 17$2.03$0.474.32$77.97$92.03
75/7890/92Jul 17$1.75$0.752.33$75.75$91.75
78/8092/95Jul 17$1.60$0.901.78$78.40$94.10
78/8085/90Jul 17$3.03$1.971.54$76.97$88.03
75/7885/90Jul 17$2.75$2.251.22$74.75$87.75
75/7892/95Jul 17$1.32$1.181.12$76.18$93.82
88/9095/100Jul 17$2.28$2.720.84$87.72$97.28
80/8890/92Jul 17$2.85$4.650.61$84.65$92.85
80/8892/95Jul 17$2.42$5.080.48$85.08$94.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 15.67, cheapest $0.15)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.43$2.074.81
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Jul 17$0.15$2.3515.67
$75.00$77.50$80.00Jul 17$0.28$2.227.93

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 $-0.27, 7 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Jul 17-$0.27$4.73
$85.00$90.001:2Jul 17-$2.35$2.65
$92.50$95.001:2Jul 17-$0.91$1.59
$90.00$92.501:2Jul 17-$1.70$0.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Jul 17-$0.05$2.45
$75.00$72.501:2Jul 17-$0.25$2.25
$90.00$87.501:2Jul 17-$0.48$2.02
$87.50$80.001:2Jul 17$0.57$6.93
$80.00$77.501:2Jul 17$0.13$2.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.18%, avg 1.40%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Jul 17$2.000.481.0%2.18%3.15%47
$95.00Jul 17$0.950.373.7%1.04%4.74%1113
$100.00Jul 17$0.900.229.2%0.98%10.14%4767

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. 181 contracts (avg 807 vol/day, 180 traded recently)

CORT averages only 807 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 $65.00 08-21 call last traded $13.45 on 06/09 (now $26.30/$28.50) — try a limit near $26.30. Also watch the $77.50 01-15 call last traded $16.98 on 06/10 (now $24.50/$27.10) — try a limit near $24.50; the $80.00 11-20 call last traded $19.00 on 07/01 (now $18.40/$20.70) — try a limit near $19.00. Most tradeable put: the $80.00 08-21 put last traded $6.80 on 06/15 (now $2.30/$4.00) — try a limit near $3.15.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$2.00$4.70$3.35$2.58 07/01$1.00–$3.35$2.587
$92.50Aug 21$5.50$8.90$7.20$5.05 06/26$2.15–$7.20$5.50--
$90.00Jul 17$4.00$6.00$5.00$3.00 07/02$0.80–$5.00$4.00860
$90.00Aug 21$7.20$10.10$8.65$6.90 06/29$2.55–$8.65$7.20744
$90.00Nov 20$11.70$14.90$13.30$13.17 07/01$5.75–$13.30$13.17--
$90.00Jan 15$17.60$21.10$19.35$17.75 06/29$10.20–$19.35$17.75--
$90.00Jan 21$27.00$31.00$29.00$21.50 06/24$17.00–$29.00$27.00--
$95.00Jul 17$0.95$3.30$2.13$2.20 07/01$0.73–$2.25$2.1313
$95.00Aug 21$5.20$7.70$6.45$5.70 07/02$1.48–$6.45$5.70--
$95.00Nov 20$9.80$13.10$11.45$8.10 06/16$4.68–$11.45$9.80--
$95.00Jan 15$16.00$18.60$17.30$13.30 06/26$9.20–$17.30$16.00--
$87.50Jul 17$5.00$7.40$6.20$5.15 07/01$1.60–$6.20$5.15--
$87.50Aug 21$8.60$11.60$10.10$8.37 07/02$3.08–$10.10$8.60--
$87.50Nov 20$14.00$16.50$15.25$13.90 07/02$8.75–$15.25$14.00--
$87.50Jan 15$19.50$21.90$20.70$14.40 06/10$11.00–$20.70$19.50--
$85.00Jul 17$6.40$8.90$7.65$6.35 07/02$1.30–$7.65$6.40138
$85.00Aug 21$9.70$13.10$11.40$11.50 07/01$3.78–$11.40$11.40--
$85.00Nov 20$14.40$17.90$16.15$14.37 06/29$7.00–$16.15$14.40--
$85.00Jan 15$20.50$23.10$21.80$17.28 06/26$12.00–$21.80$20.50--
$85.00Jan 21$28.50$33.00$30.75$24.15 06/11$18.50–$30.75$28.50--
$100.00Jul 17$0.90$1.50$1.20$0.50 07/02$0.43–$1.55$0.90767
$100.00Aug 21$3.40$6.00$4.70$4.30 07/01$1.55–$4.70$4.30117
$100.00Nov 20$7.80$11.40$9.60$3.45 06/03$3.88–$9.60$7.80--
$100.00Jan 15$14.60$16.10$15.35$13.10 06/30$7.95–$15.35$14.60--
$100.00Jan 21$22.50$27.00$24.75$22.00 06/30$14.00–$24.75$22.5046
$82.50Jul 17$8.20$11.30$9.75$7.50 06/25$3.28–$9.75$8.20113
$82.50Aug 21$11.20$14.50$12.85$7.25 06/23$4.38–$12.85$11.20--
$82.50Nov 20$16.60$19.20$17.90$12.20 06/11$10.55–$17.90$16.60--
$82.50Jan 15$21.50$24.30$22.90$16.10 06/10$12.75–$22.90$21.50--
$80.00Jul 17$10.40$13.50$11.95$9.90 06/29$2.70–$11.95$10.40--
$80.00Aug 21$14.40$16.00$15.20$8.80 06/25$4.70–$15.20$14.40--
$80.00Nov 20$18.40$20.70$19.55$19.00 07/01$8.95–$19.55$19.0016
$80.00Jan 15$23.00$25.80$24.40$22.00 07/01$13.35–$24.40$23.00--
$80.00Jan 21$30.50$35.00$32.75$27.50 06/17$20.25–$32.75$30.50--
$105.00Aug 21$1.80$4.60$3.20$2.85 07/01$1.30–$3.20$2.85--
$105.00Nov 20$6.70$9.70$8.20$6.30 06/26$3.00–$8.20$6.70--
$105.00Jan 15$12.30$15.30$13.80$12.00 07/02$6.75–$13.80$12.30--
$105.00Jan 21$21.50$25.50$23.50$4.00 05/08$12.75–$23.50$21.50--
$77.50Jul 17$12.70$16.20$14.45$10.50 06/25$3.70–$14.45$12.70--
$77.50Aug 21$15.00$18.30$16.65$13.31 06/25$6.10–$16.65$15.00--
$77.50Nov 20$19.70$22.30$21.00$10.50 06/05$10.05–$21.00$19.70--
$77.50Jan 15$24.50$27.10$25.80$16.98 06/10$14.10–$25.80$24.50492
$75.00Jul 17$15.10$18.60$16.85$8.10 06/11$4.40–$16.85$15.10--
$75.00Aug 21$18.10$20.30$19.20$15.50 06/30$7.00–$19.20$18.10--
$75.00Nov 20$20.50$24.10$22.30$13.07 06/22$10.70–$22.30$20.50--
$75.00Jan 15$25.70$28.60$27.15$23.36 06/25$15.40–$27.15$25.70--
$75.00Jan 21$33.00$37.50$35.25$23.00 06/08$22.00–$35.25$33.00--
$110.00Aug 21$1.30$2.50$1.90$1.83 07/02$0.63–$1.90$1.8314
$110.00Jan 15$10.60$13.30$11.95$11.50 07/01$5.95–$11.95$11.50--
$72.50Jul 17$17.60$21.00$19.30$6.27 06/05$5.85–$19.30$17.60--
$72.50Aug 21$19.00$22.40$20.70$1.04 05/06$8.50–$20.70$19.00--
$72.50Nov 20$22.20$25.90$24.05$9.09 05/29$12.30–$24.05$22.20--
$72.50Jan 15$27.10$30.00$28.55$23.16 06/26$16.50–$28.55$27.10--
$72.50Jan 21$34.00$38.50$36.25$24.20 06/08$23.00–$36.25$34.00--
$70.00Jul 17$20.60$23.50$22.05$19.00 06/29$6.65–$22.05$20.60--
$70.00Aug 21$21.20$24.80$23.00$18.45 06/25$9.25–$23.00$21.20--
$70.00Nov 20$24.10$27.80$25.95$20.90 06/17$13.60–$25.95$24.10--
$70.00Jan 15$28.00$31.70$29.85$23.85 06/16$17.70–$29.85$28.00--
$70.00Jan 21$35.50$40.00$37.75$27.78 06/22$24.00–$37.75$35.50--
$115.00Aug 21$0.45$2.75$1.60$1.00 06/18$0.60–$1.73$1.00--
$115.00Jan 15$9.70$11.80$10.75$7.60 06/11$5.10–$10.75$9.701
$115.00Jan 21$18.00$22.00$20.00$8.90 05/29$10.50–$20.00$18.00--
$67.50Jul 17$22.50$26.10$24.30$18.20 06/17$8.80–$24.30$22.50--
$67.50Aug 21$24.10$26.70$25.40$19.29 06/17$11.20–$25.40$24.10--
$67.50Jan 15$30.40$33.20$31.80$29.00 07/02$18.55–$31.80$30.40--
$65.00Jul 17$24.90$28.50$26.70$18.27 06/16$10.30–$26.70$24.90--
$65.00Aug 21$26.30$28.50$27.40$13.45 06/09$12.70–$27.40$26.30194
$65.00Nov 20$28.00$31.50$29.75$21.15 06/18$16.20–$29.75$28.0017
$65.00Jan 15$31.10$34.90$33.00$26.10 06/11$19.70–$33.00$31.10--
$120.00Aug 21$0.10$1.75$0.93$0.73 06/17$0.35–$1.38$0.73--
$120.00Nov 20$2.65$6.50$4.58$3.30 06/29$1.98–$4.58$3.30--
$120.00Jan 15$8.00$10.70$9.35$6.60 06/26$4.55–$9.35$8.00--
$120.00Jan 21$16.60$20.50$18.55$14.20 06/17$9.50–$18.55$16.60--
$62.50Jul 17$27.40$31.00$29.20$3.40 05/21$12.15–$29.20$27.40--
$62.50Aug 21$28.00$31.50$29.75$15.30 06/04$14.45–$29.75$28.00--
$62.50Nov 20$31.00$33.60$32.30$24.40 06/16$17.65–$32.30$31.00--
$62.50Jan 15$33.00$36.60$34.80$8.10 05/13$21.15–$34.80$33.00--
$60.00Jul 17$29.90$33.40$31.65$30.54 07/01$14.25–$31.65$30.54--
$60.00Aug 21$30.40$34.00$32.20$21.89 06/18$16.15–$32.20$30.40--
$60.00Nov 20$32.20$35.70$33.95$24.50 06/18$18.80–$33.95$32.20--
$60.00Jan 15$34.80$38.40$36.60$27.63 06/15$22.35–$36.60$34.80--
$60.00Jan 21$41.00$45.50$43.25$13.60 05/08$28.20–$43.25$41.00--
$125.00Jan 15$6.60$10.00$8.30$4.93 06/22$4.00–$8.30$6.60--
$125.00Jan 21$15.00$19.00$17.00$13.00 06/17$8.75–$17.00$15.00201
$57.50Nov 20$34.30$37.80$36.05$24.50 06/22$20.55–$36.05$34.30--
$57.50Jan 15$36.70$40.30$38.50$28.20 06/10$23.95–$38.50$36.70--
$57.50Jan 21$42.50$47.00$44.75$41.99 06/29$29.50–$44.75$42.50--
$55.00Jul 17$34.90$38.40$36.65$5.95 05/20$18.70–$36.65$34.90--
$55.00Aug 21$35.20$38.80$37.00$33.45 06/29$20.10–$37.00$35.20--
$55.00Nov 20$36.50$40.10$38.30$18.65 05/29$22.15–$38.30$36.50--
$55.00Jan 15$38.60$42.20$40.40$32.84 06/17$25.55–$40.40$38.60--
$55.00Feb 19$40.00$42.80$41.40$38.11 06/30$30.90–$41.40$40.00--
$55.00Jan 21$44.00$48.50$46.25$39.20 06/15$30.75–$46.25$44.00--
$130.00Jan 21$14.80$17.50$16.15--$16.15–$16.15—$14.806
$52.50Jul 17$37.40$41.00$39.20$35.95 07/01$20.70–$39.20$37.40--
$52.50Aug 21$37.60$41.20$39.40$23.39 06/09$22.30–$39.40$37.60--
$52.50Nov 20$38.80$42.30$40.55$21.83 06/02$24.40–$40.55$38.80--
$52.50Jan 15$40.50$44.10$42.30$39.40 06/30$26.95–$42.30$40.50--
$52.50Jan 21$46.00$50.50$48.25$20.50 05/14$32.00–$48.25$46.00--
$50.00Jul 17$39.90$43.40$41.65$7.17 05/13$23.10–$41.65$39.90--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$2.05$4.30$3.18$6.11 06/26$3.18–$17.00$3.1821
$90.00Nov 20$8.90$12.70$10.80$16.00 06/15$10.80–$21.60$10.80--
$90.00Jan 15$14.00$17.60$15.80$16.90 07/01$15.80–$25.30$15.80--
$90.00Jan 21$19.60$23.90$21.75$26.30 06/24$21.75–$29.50$21.75--
$95.00Jul 17$4.30$7.60$5.95$8.00 06/30$5.95–$21.70$5.95--
$95.00Jan 15$17.20$20.20$18.70$19.75 07/01$18.70–$28.85$18.70--
$87.50Aug 21$4.30$7.10$5.70$10.50 06/12$5.70–$16.45$5.70--
$85.00Jul 17$0.20$2.45$1.33$1.80 07/02$1.33–$12.55$1.33--
$85.00Aug 21$3.30$6.10$4.70$9.50 06/15$4.70–$14.50$4.70--
$100.00Jan 15$20.10$23.10$21.60$47.68 05/06$21.60–$32.60$21.60--
$100.00Jan 21$25.60$29.90$27.75$33.50 06/22$27.75–$36.50$27.75--
$82.50Jul 17$0.00$2.45$1.23$1.01 07/02$0.85–$7.35$1.01--
$82.50Aug 21$2.70$5.20$3.95$8.10 06/15$3.95–$12.75$3.95--
$82.50Nov 20$6.00$9.00$7.50$11.31 06/11$7.50–$12.95$7.50--
$80.00Jul 17$0.30$0.95$0.63$1.00 07/01$0.55–$8.75$0.6365
$80.00Aug 21$2.30$4.00$3.15$6.80 06/15$3.15–$11.15$3.1595
$80.00Nov 20$5.80$8.00$6.90$10.80 06/16$6.90–$14.10$6.90--
$80.00Jan 15$9.60$12.20$10.90$14.30 06/12$10.90–$18.40$10.90--
$80.00Jan 21$14.00$19.00$16.50$19.00 06/17$16.50–$23.00$16.50--
$77.50Jul 17$0.00$0.50$0.25$1.38 07/01$0.25–$7.15$0.25--
$77.50Aug 21$1.30$3.70$2.50$3.10 07/02$2.50–$9.30$2.50--
$77.50Jan 15$8.50$11.10$9.80$11.00 06/29$9.80–$16.90$9.80--
$77.50Jan 21$12.50$17.50$15.00$17.45 06/17$15.00–$21.50$15.00--
$75.00Jul 17$0.00$0.30$0.15$0.09 07/02$0.15–$5.70$0.09--
$75.00Aug 21$0.80$3.30$2.05$3.59 06/25$2.05–$8.20$2.05--
$75.00Nov 20$3.00$6.70$4.85$6.79 06/25$4.85–$11.40$4.85--
$75.00Jan 15$7.50$10.10$8.80$11.65 06/12$8.80–$15.55$8.80--
$75.00Jan 21$11.50$16.50$14.00$17.80 06/10$14.00–$20.05$14.00--
$72.50Jul 17$0.00$0.40$0.20$0.42 06/25$0.20–$4.40$0.205
$72.50Jan 15$6.40$9.10$7.75$8.70 06/29$7.75–$13.95$7.75--
$70.00Jul 17$0.00$1.95$0.98$0.36 06/29$0.18–$3.50$0.36--
$70.00Aug 21$0.20$2.55$1.38$1.48 07/01$1.25–$5.50$1.38--
$70.00Jan 15$4.80$8.40$6.60$12.03 06/09$6.60–$12.35$6.60--
$70.00Jan 21$9.00$14.00$11.50$15.40 06/22$11.50–$16.95$11.50--
$67.50Jul 17$0.00$0.05$0.03$0.35 07/01$0.03–$2.50$0.03--
$67.50Aug 21$0.30$2.60$1.45$2.20 06/18$0.95–$4.75$1.45--
$67.50Jan 15$4.10$7.70$5.90$7.28 06/29$5.90–$11.25$5.90--
$65.00Jul 17$0.00$0.75$0.38$0.25 07/02$0.08–$1.83$0.25--
$65.00Aug 21$0.20$2.30$1.25$0.60 07/01$0.60–$3.60$0.60--
$65.00Jan 15$3.70$6.70$5.20$7.40 06/12$5.20–$10.05$5.20--
$65.00Jan 21$7.00$12.00$9.50$13.72 06/09$9.50–$14.10$9.50--
$62.50Jul 17$0.00$2.15$1.08$0.75 06/10$0.30–$1.23$0.75--
$60.00Jul 17$0.00$1.55$0.78$0.15 06/30$0.13–$1.13$0.15--
$60.00Aug 21$0.00$2.00$1.00$2.75 06/04$0.53–$2.20$1.00--
$60.00Nov 20$0.25$2.75$1.50$2.53 06/29$1.50–$5.05$1.50--
$60.00Jan 15$1.95$5.30$3.63$5.19 06/17$3.63–$7.65$3.63--
$60.00Jan 21$5.00$10.00$7.50$10.92 06/09$7.50–$11.50$7.50--
$57.50Aug 21$0.00$1.80$0.90$1.00 06/05$0.53–$1.98$0.90--
$55.00Jul 17$0.00$2.15$1.08$0.47 06/02$0.28–$1.10$0.47--
$55.00Aug 21$0.00$1.15$0.57$1.20 06/08$0.57–$1.53$0.57--
$55.00Jan 15$1.30$4.10$2.70$3.97 06/17$2.70–$5.85$2.70--
$52.50Jan 21$2.50$7.50$5.00$10.74 05/26$5.00–$8.25$5.00--
$50.00Jul 17$0.00$2.15$1.08$1.10 05/21$0.38–$1.10$1.08--
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.57–$1.33$0.83--
$50.00Jan 15$0.40$3.60$2.00$2.10 07/01$1.67–$4.35$2.00--
$47.50Jul 17$0.00$2.15$1.08$0.71 05/21$0.48–$1.08$0.71--
$45.00Jul 17$0.00$2.15$1.08$0.31 05/26$0.48–$1.08$0.31--
$45.00Aug 21$0.00$1.15$0.57$1.20 05/22$0.23–$1.23$0.57--
$45.00Nov 20$0.00$1.45$0.73$1.60 05/29$0.73–$1.65$0.73--
$45.00Jan 15$0.00$3.20$1.60$3.59 05/26$1.53–$2.60$1.60--
$45.00Jan 21$1.00$6.00$3.50$4.60 06/23$3.45–$5.50$3.50--
$42.50Nov 20$0.00$1.70$0.85$1.20 05/29$0.63–$1.43$0.85--
$42.00Jan 15$0.10$1.45$0.78$1.97 06/09$0.78–$2.08$0.78--
$40.00Aug 21$0.00$1.95$0.98$0.15 06/05$0.05–$1.18$0.15--
$40.00Jan 15$0.00$2.10$1.05$1.41 06/22$1.05–$1.78$1.05--
$40.00Jan 21$0.05$5.00$2.53$3.30 06/17$2.50–$4.53$2.53--
$37.50Aug 21$0.00$1.75$0.88$0.15 06/02$0.38–$1.15$0.15--
$37.50Jan 21$0.00$5.00$2.50$2.65 06/26$2.42–$3.75$2.50--
$35.00Aug 21$0.00$0.75$0.38$0.27 06/03$0.10–$1.15$0.27--
$35.00Jan 15$0.00$2.00$1.00$0.66 06/24$0.83–$1.55$0.66--
$35.00Jan 21$0.00$5.00$2.50$2.50 07/01$1.98–$2.83$2.50--
$33.00Jan 15$0.00$2.00$1.00$1.65 05/13$0.53–$1.40$1.00--
$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$2.40–$2.68$2.50--
$30.00Aug 21$0.00$2.15$1.08$0.12 06/09$0.35–$1.13$0.12--
$30.00Jan 15$0.00$1.95$0.98$0.48 06/16$0.57–$1.25$0.48--
$30.00Jan 21$0.00$5.00$2.50$1.90 06/09$2.10–$2.70$1.90--
$25.00Aug 21$0.00$2.15$1.08$0.08 06/05$0.50–$1.08$0.08--
$25.00Jan 21$0.00$5.00$2.50$2.76 05/06$2.50–$2.50$2.50--
$22.50Aug 21$0.00$2.15$1.08$0.34 05/06$0.48–$1.10$0.34--
$20.00Jan 15$0.00$1.00$0.50$0.21 06/02$0.50–$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 328
Total Puts 132
Put/Call Ratio 0.40
Net Difference 196

Prior's Put/Call Breakdown

Total Calls 303
Total Puts 13
Put/Call Ratio 0.04
Net Difference 290

Prior 7-Day Put/Call Summary

Total Calls 2,449
Total Puts 615
Average Put/Call Ratio 1.06
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