Tour v297
CORT
CORCEPT THERAPEUTICS
$94.04 +2.65%
$94.38 (+0.36%)🌙
as of 07/07 06:19 PM
(7/6 18:18) ◀
|
Tuesday, July 7, 2026 (6:19pm)
January 2026
|
▶ (7/8 18:20)
◀ 7/7 18:19 ▶

Option Volume

Detail
ℹ
Current (07/07) 381
Calls: 308 (81%)
Puts: 73 (19%)
Prior (07/06) 460
Calls: 328 (71%)
Puts: 132 (29%)
Current vs Prior -17.17%
Calls: -6.10% (Calls)
Puts: -44.70% (Puts)
Prior 7-Day Total 3,462
Calls: 2,755 (80%)
Puts: 707 (20%)
Prior 7-Day Average 494
Calls: 393 (80%)
Puts: 101 (20%)
Current vs Prior 7-Day Avg -22.96%
Calls: -21.74%
Puts: -27.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $234.8K
Calls: $201.4K (86%)
Puts: $33.4K (14%)
Prior (07/06) $537.5K
Calls: $482.0K (90%)
Puts: $55.5K (10%)
Current vs Prior -56.31%
Calls: -58.20%
Puts: -39.90%
Prior 7-Day Total $2.60M
Calls: $2.41M (93%)
Puts: $188.7K (7%)
Prior 7-Day Average $371.4K
Calls: $344.5K (93%)
Puts: $27.0K (7%)
Current vs Prior 7-Day Avg -36.78%
Calls: -41.52%
Puts: +23.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.24
Prior (07/06) 0.40
Current vs Prior -41.11%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -72.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 3,907
Calls: 3,362 (86%)
Puts: 545 (14%)
Prior (07/06) 4,002
Calls: 3,816 (95%)
Puts: 186 (5%)
Current vs Prior -2.37%
Prior 7-Day Total 21,930
Calls: 20,384 (93%)
Puts: 1,546 (7%)
Prior 7-Day Average 3,132
Calls: 2,912 (93%)
Puts: 220 (7%)
Current vs Prior 7-Day Avg +24.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.51% | 18.13%8.51% | 18.13%
Prior 9.93% | 18.34%9.93% | 18.34%
Current vs Prior -14.36% | -1.13%-14.36% | -1.13%
Prior 7-Day Avg 10.83% | 19.30%9.93% | 18.34%
Current vs 7-Day Avg -21.46% | -6.06%-14.36% | -1.13%
Prior 7-Day Eod 9.93% | 18.34%-- | --
Current vs 7-Day Eod -14.36% | -1.13%-- | --
Sentiment BULLISHBULLISH

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 31.03% | 62.93%
Calls: 26.06% | 65.39%
Puts: 35.99% | 60.46%
Current vs 7-Day Avg -6.50% | +24.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($201.4K) vs puts ($33.4K). Light premium activity with dollar volume down 56% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (308 calls vs 73 puts). P/C ratio dropping 41% - sentiment shifting bullish.

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 8.9%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2125.7028.10$26.908.9%20.85--

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. 6 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Jul 1717.7020.40$19.0514.2%11.00--
$82.50Jul 1710.7012.90$11.8018.6%10.84113
$90.00Jul 174.906.40$5.6526.5%570.69856
$92.50Jul 173.404.70$4.0532.1%60.589
$95.00Aug 216.708.00$7.3517.7%130.518
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2125.7028.10$26.908.9%20.85--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 208, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 174.906.40$5.6526.5%570.69856
$100.00Jul 170.751.90$1.3386.5%420.26770
$95.00Jul 172.303.30$2.8035.7%140.4622
$95.00Aug 216.708.00$7.3517.7%130.518
$92.50Jul 173.404.70$4.0532.1%60.589
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 172.103.30$2.7044.4%300.42--
$80.00Jul 170.050.40$0.23152.2%120.0535
$90.00Jul 171.102.60$1.8581.1%50.3130
$77.50Jul 170.000.30$0.15200.0%30.04--
$87.50Jul 170.601.50$1.0585.7%20.21--

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. 14 found (best R:R 10.90, avg 3.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Aug 21$0.67$4.33$0.676.46$105.67
$110.00$120.00Aug 21$1.83$8.17$1.834.46$111.83
$97.50$100.00Jul 17$0.65$1.85$0.652.85$98.15
$100.00$105.00Aug 21$1.40$3.60$1.402.57$101.40
$95.00$97.50Jul 17$0.82$1.68$0.822.05$95.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$80.00Jul 17$0.42$4.58$0.4210.90$84.58
$80.00$70.00Aug 21$1.55$8.45$1.555.45$78.45
$87.50$85.00Jul 17$0.40$2.10$0.405.25$87.10
$90.00$87.50Jul 17$0.80$1.70$0.802.12$89.20
$90.00$80.00Aug 21$3.22$6.78$3.222.11$86.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 29.00, avg 2.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$82.50Jul 17$7.25$7.25$0.2529.00$82.25
$82.50$90.00Jul 17$6.15$6.15$1.354.56$88.65
$90.00$92.50Jul 17$1.60$1.60$0.901.78$91.60
$92.50$95.00Jul 17$1.25$1.25$1.251.00$93.75
$95.00$100.00Aug 21$2.10$2.10$2.900.72$97.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$120.00$90.00Aug 21$21.00$21.00$9.002.33$99.00
$92.50$90.00Jul 17$0.85$0.85$1.650.52$91.65
$90.00$87.50Jul 17$0.80$0.80$1.700.47$89.20
$90.00$80.00Aug 21$3.22$3.22$6.780.47$86.78
$87.50$85.00Jul 17$0.40$0.40$2.100.19$87.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.74, cheapest $2.45)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$3.9256.9%59.9%
$95.00Jul 17Aug 21$4.5554.5%61.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$2.4561.7%62.7%
$90.00Jul 17Aug 21$4.0556.4%58.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.18% of stock, avg 16.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Jul 17$4.05$2.70$6.75$85.75$99.257.18%
$90.00Jul 17$5.65$1.85$7.50$82.50$97.507.98%
$75.00Jul 17$19.05$0.18$19.23$55.77$94.2320.45%
$120.00Aug 21$1.35$26.90$28.25$91.75$148.2530.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 1.66% of stock, avg 5.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Jul 17$1.33$0.23$1.56$78.44$101.56
$100.00$85.00Jul 17$1.33$0.65$1.98$83.02$101.98
$97.50$80.00Jul 17$1.98$0.23$2.21$77.79$99.71
$100.00$87.50Jul 17$1.33$1.05$2.38$85.12$102.38
$120.00$70.00Aug 21$1.35$1.13$2.48$67.52$122.48
$97.50$85.00Jul 17$1.98$0.65$2.63$82.37$100.13
$95.00$80.00Jul 17$2.80$0.23$3.03$76.97$98.03
$97.50$87.50Jul 17$1.98$1.05$3.03$84.47$100.53
$100.00$90.00Jul 17$1.33$1.85$3.18$86.82$103.18
$95.00$85.00Jul 17$2.80$0.65$3.45$81.55$98.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 4.56, avg credit $2.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Jul 17$2.05$0.454.56$87.95$94.55
85/8890/92Jul 17$2.00$0.504.00$85.50$92.00
90/9295/98Jul 17$1.67$0.832.01$90.83$96.67
85/8892/95Jul 17$1.65$0.851.94$85.85$94.15
88/9095/98Jul 17$1.62$0.881.84$88.38$96.62
90/9298/100Jul 17$1.50$1.001.50$91.00$99.00
88/9098/100Jul 17$1.45$1.051.38$88.55$98.95
80/9095/100Aug 21$5.32$4.681.14$84.68$100.32
80/90110/120Aug 21$5.05$4.951.02$84.95$115.05
85/8895/98Jul 17$1.22$1.280.95$86.28$96.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 21.73, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Jul 17$0.17$2.3313.71
$90.00$92.50$95.00Jul 17$0.35$2.156.14
$95.00$100.00$105.00Aug 21$0.70$4.306.14
$100.00$105.00$110.00Aug 21$0.73$4.275.85
$75.00$82.50$90.00Jul 17$1.10$6.405.82
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$75.00$77.50$80.00Jul 17$0.11$2.3921.73
$85.00$87.50$90.00Jul 17$0.40$2.105.25
$70.00$80.00$90.00Aug 21$1.67$8.334.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-4.55, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$82.501:2Jul 17-$4.55$2.95
$100.00$105.001:2Aug 21-$2.45$2.55
$105.00$110.001:2Aug 21-$2.51$2.49
$95.00$100.001:2Aug 21-$3.15$1.85
$97.50$100.001:2Jul 17-$0.68$1.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Jul 17-$0.07$2.43
$77.50$75.001:2Jul 17-$0.21$2.29
$87.50$85.001:2Jul 17-$0.25$2.25
$90.00$87.501:2Jul 17-$0.25$2.25
$92.50$90.001:2Jul 17-$1.00$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 7.12%, avg 2.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$6.700.511.0%7.12%8.15%138
$100.00Aug 21$4.600.416.3%4.89%11.23%2118
$105.00Aug 21$3.100.3311.7%3.30%14.95%2--
$95.00Jul 17$2.300.461.0%2.45%3.47%1422
$110.00Aug 21$2.150.2717.0%2.29%19.26%614
$97.50Jul 17$1.550.353.7%1.65%5.33%1--
$100.00Jul 17$0.750.266.3%0.80%7.14%42770
$120.00Aug 21$0.750.1427.6%0.80%28.40%1--

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 $55.00 02-19 call last traded $38.11 on 06/30 (now $41.90/$44.80) — try a limit near $41.90. Also watch the $90.00 01-15 call last traded $17.75 on 06/29 (now $19.10/$22.30) — try a limit near $19.10; the $95.00 08-21 call last traded $5.70 on 07/02 (now $6.70/$8.00) — try a limit near $6.70. Most tradeable put: the $80.00 08-21 put last traded $6.80 on 06/15 (now $1.85/$3.50) — try a limit near $2.68.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$2.30$3.30$2.80$2.20 07/01$0.77–$2.80$2.3022
$95.00Aug 21$6.70$8.00$7.35$5.70 07/02$1.60–$7.35$6.708
$95.00Nov 20$11.50$14.10$12.80$8.10 06/16$5.00–$12.80$11.50--
$95.00Jan 15$17.00$19.80$18.40$13.30 06/26$9.25–$18.40$17.00--
$92.50Jul 17$3.40$4.70$4.05$2.58 07/01$1.00–$4.05$3.409
$92.50Aug 21$7.50$9.70$8.60$5.05 06/26$2.25–$8.60$7.50--
$90.00Jul 17$4.90$6.40$5.65$3.00 07/02$1.28–$5.65$4.90856
$90.00Aug 21$8.80$11.30$10.05$6.90 06/29$2.55–$10.05$8.80--
$90.00Nov 20$13.50$16.90$15.20$13.17 07/01$5.90–$15.20$13.50--
$90.00Jan 15$19.10$22.30$20.70$17.75 06/29$10.20–$20.70$19.1031
$90.00Jan 21$28.50$32.00$30.25$21.50 06/24$17.25–$30.25$28.50--
$100.00Jul 17$0.75$1.90$1.33$0.50 07/02$0.43–$1.55$0.75770
$100.00Aug 21$4.60$5.90$5.25$4.30 07/01$1.60–$5.25$4.60118
$100.00Nov 20$9.90$12.20$11.05$3.45 06/03$3.88–$11.05$9.90--
$100.00Jan 15$15.00$17.80$16.40$13.10 06/30$7.95–$16.40$15.00--
$100.00Jan 21$24.50$27.90$26.20$22.00 06/30$14.25–$26.20$24.50--
$87.50Jul 17$6.20$8.60$7.40$5.15 07/01$1.60–$7.40$6.20--
$87.50Aug 21$10.10$12.80$11.45$8.37 07/02$3.08–$11.45$10.10--
$87.50Nov 20$14.80$18.20$16.50$13.90 07/02$8.75–$16.50$14.80--
$87.50Jan 15$20.50$23.20$21.85$14.40 06/10$11.05–$21.85$20.50--
$85.00Jul 17$8.30$10.80$9.55$6.35 07/02$1.30–$9.55$8.30--
$85.00Aug 21$11.50$14.50$13.00$11.50 07/01$4.10–$13.00$11.50--
$85.00Nov 20$16.20$19.60$17.90$14.37 06/29$7.30–$17.90$16.20--
$85.00Jan 15$21.50$25.00$23.25$17.28 06/26$12.00–$23.25$21.50--
$85.00Jan 21$30.00$35.00$32.50$24.15 06/11$19.50–$32.50$30.00--
$105.00Aug 21$3.10$4.60$3.85$2.85 07/01$1.30–$3.85$3.10--
$105.00Nov 20$8.00$10.50$9.25$6.30 06/26$3.00–$9.25$8.00--
$105.00Jan 15$13.50$15.90$14.70$12.00 07/02$6.75–$14.70$13.50--
$105.00Jan 21$22.50$27.50$25.00$4.00 05/08$13.50–$25.00$22.50--
$82.50Jul 17$10.70$12.90$11.80$7.50 06/25$3.28–$11.80$10.70113
$82.50Aug 21$13.40$15.90$14.65$7.25 06/23$4.38–$14.65$13.40--
$82.50Nov 20$17.70$21.40$19.55$12.20 06/11$10.55–$19.55$17.70--
$82.50Jan 15$22.50$26.50$24.50$16.10 06/10$12.75–$24.50$22.50--
$80.00Jul 17$12.80$15.50$14.15$9.90 06/29$2.83–$14.15$12.80--
$80.00Aug 21$16.20$17.10$16.65$8.80 06/25$5.25–$16.65$16.20--
$80.00Nov 20$19.60$22.50$21.05$19.00 07/01$8.95–$21.05$19.60--
$80.00Jan 15$24.20$27.70$25.95$22.00 07/01$13.65–$25.95$24.20--
$80.00Jan 21$32.50$37.50$35.00$27.50 06/17$20.50–$35.00$32.50--
$110.00Aug 21$2.15$4.20$3.18$1.83 07/02$0.63–$3.18$2.1514
$110.00Jan 15$11.50$14.00$12.75$11.50 07/01$5.95–$12.75$11.5079
$77.50Jul 17$15.20$18.00$16.60$10.50 06/25$3.70–$16.60$15.20--
$77.50Aug 21$17.20$19.90$18.55$13.31 06/25$6.10–$18.55$17.20--
$77.50Nov 20$20.90$24.60$22.75$10.50 06/05$10.15–$22.75$20.90--
$77.50Jan 15$25.60$28.50$27.05$16.98 06/10$14.10–$27.05$25.60--
$75.00Jul 17$17.70$20.40$19.05$8.10 06/11$4.40–$19.05$17.70--
$75.00Aug 21$20.20$21.30$20.75$15.50 06/30$7.50–$20.75$20.20--
$75.00Nov 20$22.60$26.30$24.45$13.07 06/22$10.70–$24.45$22.60--
$75.00Jan 15$27.10$30.60$28.85$23.36 06/25$15.40–$28.85$27.10--
$75.00Jan 21$35.00$39.50$37.25$23.00 06/08$22.40–$37.25$35.00--
$115.00Aug 21$1.40$2.00$1.70$1.00 06/18$0.60–$1.73$1.40--
$115.00Jan 15$10.00$12.40$11.20$7.60 06/11$5.10–$11.20$10.00--
$115.00Jan 21$19.00$23.50$21.25$8.90 05/29$10.50–$21.25$19.00--
$72.50Jul 17$20.20$22.90$21.55$6.27 06/05$5.85–$21.55$20.20--
$72.50Aug 21$21.40$24.00$22.70$1.04 05/06$8.60–$22.70$21.40--
$72.50Nov 20$24.40$28.20$26.30$9.09 05/29$12.35–$26.30$24.40--
$72.50Jan 15$28.30$32.40$30.35$23.16 06/26$16.50–$30.35$28.30--
$72.50Jan 21$36.00$41.00$38.50$24.20 06/08$23.50–$38.50$36.00--
$70.00Jul 17$22.20$26.10$24.15$19.00 06/29$7.20–$24.15$22.20--
$70.00Aug 21$23.60$26.30$24.95$18.45 06/25$9.80–$24.95$23.60--
$70.00Nov 20$26.30$30.00$28.15$20.90 06/17$13.65–$28.15$26.30--
$70.00Jan 15$29.90$33.80$31.85$23.85 06/16$17.70–$31.85$29.90--
$70.00Jan 21$37.50$42.00$39.75$27.78 06/22$24.50–$39.75$37.50--
$120.00Aug 21$0.75$1.95$1.35$0.73 06/17$0.35–$1.38$0.75--
$120.00Nov 20$3.40$7.00$5.20$3.30 06/29$1.98–$5.20$3.40--
$120.00Jan 15$8.00$11.30$9.65$6.60 06/26$4.55–$9.65$8.00--
$120.00Jan 21$17.50$21.50$19.50$14.20 06/17$9.50–$19.50$17.50--
$67.50Jul 17$24.70$28.50$26.60$18.20 06/17$8.80–$26.60$24.70--
$67.50Aug 21$25.90$28.60$27.25$19.29 06/17$11.25–$27.25$25.90--
$67.50Jan 15$31.50$35.60$33.55$29.00 07/02$18.65–$33.55$31.50--
$65.00Jul 17$27.10$31.00$29.05$18.27 06/16$10.80–$29.05$27.10--
$65.00Aug 21$28.30$30.60$29.45$13.45 06/09$13.00–$29.45$28.30--
$65.00Nov 20$30.70$33.40$32.05$21.15 06/18$16.30–$32.05$30.70--
$65.00Jan 15$33.30$37.30$35.30$26.10 06/11$20.00–$35.30$33.30--
$125.00Jan 15$7.20$10.30$8.75$4.93 06/22$4.00–$8.75$7.20--
$125.00Jan 21$16.00$20.00$18.00$13.00 06/17$9.00–$18.00$16.00--
$125.00Aug 21$0.60$1.15$0.88--$0.88–$0.88—$0.606
$62.50Jul 17$29.70$33.50$31.60$3.40 05/21$12.70–$31.60$29.70--
$62.50Aug 21$30.60$33.40$32.00$15.30 06/04$14.70–$32.00$30.60--
$62.50Nov 20$32.10$36.10$34.10$24.40 06/16$18.00–$34.10$32.10--
$62.50Jan 15$35.00$39.00$37.00$8.10 05/13$21.25–$37.00$35.00--
$60.00Jul 17$32.10$36.00$34.05$30.54 07/01$14.70–$34.05$32.10--
$60.00Aug 21$33.00$35.80$34.40$21.89 06/18$16.45–$34.40$33.00--
$60.00Nov 20$34.80$37.60$36.20$24.50 06/18$19.45–$36.20$34.80--
$60.00Jan 15$36.90$40.90$38.90$27.63 06/15$22.40–$38.90$36.90--
$60.00Jan 21$43.00$47.00$45.00$13.60 05/08$28.75–$45.00$43.00--
$57.50Nov 20$37.00$39.80$38.40$24.50 06/22$20.90–$38.40$37.00--
$57.50Jan 15$38.70$42.50$40.60$28.20 06/10$24.20–$40.60$38.70--
$57.50Jan 21$44.50$49.50$47.00$41.99 06/29$30.00–$47.00$44.50--
$55.00Jul 17$37.10$41.00$39.05$5.95 05/20$19.40–$39.05$37.10--
$55.00Aug 21$37.90$40.70$39.30$33.45 06/29$20.55–$39.30$37.90--
$55.00Nov 20$39.30$42.00$40.65$18.65 05/29$22.95–$40.65$39.30--
$55.00Jan 15$40.70$44.50$42.60$32.84 06/17$25.60–$42.60$40.70--
$55.00Feb 19$41.90$44.80$43.35$38.11 06/30$30.90–$43.35$41.901
$55.00Jan 21$46.00$51.00$48.50$39.20 06/15$31.00–$48.50$46.00--
$52.50Jul 17$39.60$43.50$41.55$35.95 07/01$21.55–$41.55$39.60--
$52.50Aug 21$39.80$43.10$41.45$23.39 06/09$22.80–$41.45$39.80--
$52.50Nov 20$41.20$44.40$42.80$21.83 06/02$24.75–$42.80$41.20--
$52.50Jan 15$42.70$46.50$44.60$39.40 06/30$27.45–$44.60$42.70--
$52.50Jan 21$48.00$52.50$50.25$20.50 05/14$32.50–$50.25$48.00--
$50.00Jul 17$42.10$46.00$44.05$7.17 05/13$24.00–$44.05$42.10--
PUTS (81)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$2.50$5.40$3.95$8.00 06/30$3.95–$21.55$3.95--
$95.00Jan 15$16.30$19.00$17.65$19.75 07/01$17.65–$28.00$17.65--
$90.00Jul 17$1.10$2.60$1.85$6.11 06/26$1.85–$16.40$1.8530
$90.00Nov 20$8.20$12.00$10.10$16.00 06/15$10.10–$20.40$10.10--
$90.00Jan 15$13.50$16.40$14.95$16.90 07/01$14.95–$24.65$14.95--
$90.00Jan 21$18.50$23.50$21.00$26.30 06/24$21.00–$29.00$21.00--
$100.00Jan 15$18.50$21.70$20.10$47.68 05/06$20.10–$31.70$20.10--
$100.00Jan 21$24.50$29.50$27.00$33.50 06/22$27.00–$35.50$27.00--
$87.50Aug 21$4.00$5.40$4.70$10.50 06/12$4.70–$16.15$4.70--
$85.00Jul 17$0.30$1.00$0.65$1.80 07/02$0.65–$12.25$0.65--
$85.00Aug 21$3.20$4.40$3.80$9.50 06/15$3.80–$14.30$3.80--
$82.50Jul 17$0.00$2.40$1.20$1.01 07/02$0.85–$7.35$1.01--
$82.50Aug 21$1.60$4.50$3.05$8.10 06/15$3.05–$12.55$3.05--
$82.50Nov 20$5.50$8.90$7.20$11.31 06/11$7.20–$12.95$7.20--
$80.00Jul 17$0.05$0.40$0.23$1.00 07/01$0.23–$8.45$0.2335
$80.00Aug 21$1.85$3.50$2.68$6.80 06/15$2.68–$11.00$2.6897
$80.00Nov 20$4.90$7.80$6.35$10.80 06/16$6.35–$13.80$6.35--
$80.00Jan 15$8.70$12.00$10.35$14.30 06/12$10.35–$17.75$10.35--
$80.00Jan 21$13.00$18.00$15.50$19.00 06/17$15.50–$22.50$15.50--
$77.50Jul 17$0.00$0.30$0.15$1.38 07/01$0.15–$7.00$0.15--
$77.50Aug 21$1.20$3.20$2.20$3.10 07/02$2.20–$9.30$2.20--
$77.50Jan 15$7.60$10.90$9.25$11.00 06/29$9.25–$16.45$9.25--
$77.50Jan 21$12.00$17.00$14.50$17.45 06/17$14.50–$20.75$14.50--
$75.00Jul 17$0.00$0.35$0.18$0.09 07/02$0.15–$5.10$0.09--
$75.00Aug 21$0.75$1.80$1.27$3.59 06/25$1.27–$8.05$1.27--
$75.00Nov 20$3.20$6.50$4.85$6.79 06/25$4.85–$10.85$4.85--
$75.00Jan 15$6.70$9.90$8.30$11.65 06/12$8.30–$14.95$8.30--
$75.00Jan 21$11.00$15.50$13.25$17.80 06/10$13.25–$19.80$13.25--
$72.50Jul 17$0.00$0.95$0.48$0.42 06/25$0.20–$4.18$0.42--
$72.50Jan 15$5.80$9.00$7.40$8.70 06/29$7.40–$13.45$7.40--
$70.00Jul 17$0.00$2.15$1.08$0.36 06/29$0.18–$2.95$0.36--
$70.00Aug 21$0.30$1.95$1.13$1.48 07/01$1.13–$5.50$1.13383
$70.00Jan 15$5.00$8.00$6.50$12.03 06/09$6.50–$12.15$6.50--
$70.00Jan 21$8.50$13.50$11.00$15.40 06/22$11.00–$16.85$11.00--
$67.50Jul 17$0.00$2.15$1.08$0.35 07/01$0.03–$2.15$0.35--
$67.50Aug 21$0.30$2.70$1.50$2.20 06/18$0.95–$4.38$1.50--
$67.50Jan 15$4.20$7.20$5.70$7.28 06/29$5.70–$10.85$5.70--
$65.00Jul 17$0.00$0.25$0.13$0.25 07/02$0.08–$1.30$0.13--
$65.00Aug 21$0.00$0.90$0.45$0.60 07/01$0.45–$3.43$0.45--
$65.00Jan 15$3.70$6.30$5.00$7.40 06/12$5.00–$9.45$5.00--
$65.00Jan 21$7.60$11.50$9.55$13.72 06/09$9.50–$14.05$9.55--
$62.50Jul 17$0.00$2.15$1.08$0.75 06/10$0.30–$1.23$0.75--
$60.00Jul 17$0.00$2.15$1.08$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–$2.13$1.00--
$60.00Nov 20$0.95$3.50$2.23$2.53 06/29$1.50–$4.65$2.23--
$60.00Jan 15$2.20$5.20$3.70$5.19 06/17$3.63–$7.35$3.70--
$60.00Jan 21$5.80$9.50$7.65$10.92 06/09$7.50–$11.50$7.65--
$57.50Aug 21$0.00$1.15$0.57$1.00 06/05$0.53–$1.98$0.57--
$55.00Jul 17$0.00$1.75$0.88$0.47 06/02$0.28–$1.10$0.47--
$55.00Aug 21$0.00$2.30$1.15$1.20 06/08$0.57–$1.53$1.15--
$55.00Jan 15$1.20$4.10$2.65$3.97 06/17$2.65–$5.35$2.65--
$52.50Jan 21$2.50$7.50$5.00$10.74 05/26$5.00–$8.00$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$2.20$1.10$0.83 06/29$0.57–$1.33$0.83--
$50.00Jan 15$0.25$3.60$1.93$2.10 07/01$1.67–$3.88$1.93--
$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$1.20$0.60$1.20 05/22$0.23–$1.23$0.60--
$45.00Nov 20$0.00$2.05$1.02$1.60 05/29$0.73–$1.65$1.02--
$45.00Jan 15$0.00$3.20$1.60$3.59 05/26$1.53–$2.60$1.60--
$45.00Jan 21$0.50$5.50$3.00$4.60 06/23$3.00–$5.50$3.00--
$42.50Nov 20$0.00$2.35$1.18$1.20 05/29$0.63–$1.43$1.18--
$42.00Jan 15$0.00$2.95$1.48$1.97 06/09$0.78–$2.08$1.48--
$40.00Aug 21$0.00$1.20$0.60$0.15 06/05$0.05–$1.18$0.15--
$40.00Jan 15$0.00$2.80$1.40$1.41 06/22$1.05–$1.78$1.40--
$40.00Jan 21$0.00$5.00$2.50$3.30 06/17$2.50–$4.47$2.50--
$37.50Aug 21$0.00$0.75$0.38$0.15 06/02$0.38–$1.15$0.15--
$37.50Jan 21$0.50$5.00$2.75$2.65 06/26$2.42–$3.75$2.65--
$35.00Aug 21$0.00$0.75$0.38$0.27 06/03$0.10–$1.15$0.27--
$35.00Jan 15$0.00$2.50$1.25$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$2.40$1.20$1.65 05/13$0.53–$1.40$1.20--
$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$2.15$1.08$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 308
Total Puts 73
Put/Call Ratio 0.24
Net Difference 235

Prior's Put/Call Breakdown

Total Calls 328
Total Puts 132
Put/Call Ratio 0.40
Net Difference 196

Prior 7-Day Put/Call Summary

Total Calls 2,755
Total Puts 707
Average Put/Call Ratio 0.86
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