Tour v308
CORT
CORCEPT THERAPEUTICS
$93.25 +0.33%
$95.11 (+1.99%)🌙
as of 07/09 06:19 PM
(7/8 18:20) ◀
|
Thursday, July 9, 2026 (6:19pm)
January 2026
|
▶ (7/10 18:19)
◀ 7/9 18:19 ▶

Option Volume

Detail
ℹ
Current (07/09) 118
Calls: 72 (61%)
Puts: 46 (39%)
Prior (07/08) 761
Calls: 495 (65%)
Puts: 266 (35%)
Current vs Prior -84.49%
Calls: -85.45% (Calls)
Puts: -82.71% (Puts)
Prior 7-Day Total 3,924
Calls: 3,302 (84%)
Puts: 622 (16%)
Prior 7-Day Average 560
Calls: 471 (84%)
Puts: 88 (16%)
Current vs Prior 7-Day Avg -78.95%
Calls: -84.74%
Puts: -48.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $107.6K
Calls: $98.0K (91%)
Puts: $9.6K (9%)
Prior (07/08) $1.25M
Calls: $950.5K (76%)
Puts: $298.2K (24%)
Current vs Prior -91.39%
Calls: -89.69%
Puts: -96.78%
Prior 7-Day Total $3.29M
Calls: $2.87M (87%)
Puts: $419.5K (13%)
Prior 7-Day Average $470.1K
Calls: $410.1K (87%)
Puts: $59.9K (13%)
Current vs Prior 7-Day Avg -77.12%
Calls: -76.12%
Puts: -83.98%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.64
Prior (07/08) 0.54
Current vs Prior +18.89%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +175.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 3,051
Calls: 3,049 (100%)
Puts: 2 (0%)
Prior (07/08) 1,869
Calls: 1,586 (85%)
Puts: 283 (15%)
Current vs Prior +63.24%
Prior 7-Day Total 20,024
Calls: 18,481 (92%)
Puts: 1,543 (8%)
Prior 7-Day Average 2,860
Calls: 2,640 (92%)
Puts: 220 (8%)
Current vs Prior 7-Day Avg +6.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.10% | 17.43%8.10% | 17.43%
Prior 8.21% | 17.97%8.21% | 17.97%
Current vs Prior -1.38% | -3.02%-1.38% | -3.02%
Prior 7-Day Avg 9.92% | 18.70%8.88% | 18.15%
Current vs 7-Day Avg -18.40% | -6.83%-8.86% | -3.97%
Prior 7-Day Eod 8.21% | 17.97%-- | --
Current vs 7-Day Eod -1.38% | -3.02%-- | --
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 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 91% of dollar volume in calls ($98.0K) vs puts ($9.6K). Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 84% vs prior. Bullish P/C ratio of 0.64.

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. 9 found (avg delta 0.73, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Aug 2124.8027.70$26.2511.0%10.951.1K
$72.50Jul 1719.1021.90$20.5013.7%120.922
$85.00Jul 177.2010.00$8.6032.6%10.86--
$87.50Jul 175.207.90$6.5541.2%10.80--
$90.00Jul 173.506.10$4.8054.2%30.71908
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 219.8012.70$11.2525.8%20.60--
$95.00Jul 173.304.80$4.0537.0%150.56--

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 93, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 171.703.10$2.4058.3%140.4530
$72.50Jul 1719.1021.90$20.5013.7%120.922
$95.00Aug 214.907.20$6.0538.0%50.5119
$90.00Aug 218.3010.10$9.2019.6%40.62745
$90.00Jul 173.506.10$4.8054.2%30.71908
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 170.000.50$0.25200.0%250.07--
$95.00Jul 173.304.80$4.0537.0%150.56--
$100.00Aug 219.8012.70$11.2525.8%20.60--
$85.00Jul 170.151.15$0.65153.8%10.14--
$90.00Jul 171.001.75$1.3854.3%10.29--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.0%, max 3.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2154.2%52.2%3.9%1949
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 2163.8%63.7%0.2%2--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 5.85, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$1.20$3.80$1.203.17$96.20
$100.00$110.00Aug 21$2.65$7.35$2.652.77$102.65
$95.00$100.00Jul 17$1.57$3.43$1.572.18$96.57
$90.00$95.00Jul 17$2.40$2.60$2.401.08$92.40
$90.00$95.00Aug 21$3.15$1.85$3.150.59$93.15
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$85.00Jul 17$0.73$4.27$0.735.85$89.27
$85.00$82.50Jul 17$0.40$2.10$0.405.25$84.60
$100.00$85.00Aug 21$7.05$7.95$7.051.13$92.95
$95.00$90.00Jul 17$2.67$2.33$2.670.87$92.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 19.83, avg 2.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$85.00Jul 17$11.90$11.90$0.6019.83$84.40
$85.00$87.50Jul 17$2.05$2.05$0.454.56$87.05
$67.50$90.00Aug 21$17.05$17.05$5.453.13$84.55
$87.50$90.00Jul 17$1.75$1.75$0.752.33$89.25
$90.00$95.00Aug 21$3.15$3.15$1.851.70$93.15
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$90.00Jul 17$2.67$2.67$2.331.15$92.33
$100.00$85.00Aug 21$7.05$7.05$7.950.89$92.95
$85.00$82.50Jul 17$0.40$0.40$2.100.19$84.60
$90.00$85.00Jul 17$0.73$0.73$4.270.17$89.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.90, cheapest $3.55)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$3.6554.2%52.2%
$100.00Jul 17Aug 21$4.0252.2%57.7%
$90.00Jul 17Aug 21$4.4052.8%55.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$3.5563.8%63.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.63% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$4.80$1.38$6.18$83.82$96.186.63%
$95.00Jul 17$2.40$4.05$6.45$88.55$101.456.92%
$85.00Jul 17$8.60$0.65$9.25$75.75$94.259.92%
$100.00Aug 21$4.85$11.25$16.10$83.90$116.1017.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.16% of stock, avg 3.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$82.50Jul 17$0.83$0.25$1.08$81.42$101.08
$100.00$85.00Jul 17$0.83$0.65$1.48$83.52$101.48
$100.00$90.00Jul 17$0.83$1.38$2.21$87.79$102.21
$95.00$82.50Jul 17$2.40$0.25$2.65$79.85$97.65
$95.00$85.00Jul 17$2.40$0.65$3.05$81.95$98.05
$95.00$90.00Jul 17$2.40$1.38$3.78$86.22$98.78
$110.00$85.00Aug 21$2.20$4.20$6.40$78.60$116.40
$100.00$85.00Aug 21$4.85$4.20$9.05$75.95$109.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 6.14, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Jul 17$2.15$0.356.14$82.85$89.65
82/8590/95Jul 17$2.80$2.201.27$82.20$92.80
85/9095/100Jul 17$2.30$2.700.85$87.70$97.30
82/8595/100Jul 17$1.97$3.030.65$83.03$96.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 7.33, cheapest $0.30)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Jul 17$0.30$2.207.33
$90.00$95.00$100.00Jul 17$0.83$4.175.02
$90.00$95.00$100.00Aug 21$1.95$3.051.56
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Jul 17$1.94$3.061.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $--, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$95.001:2Jul 17$0.00$5.00
$90.00$95.001:2Aug 21-$2.90$2.10
$95.00$100.001:2Aug 21-$3.65$1.35
$67.50$90.001:2Aug 21$7.85$14.65
$100.00$110.001:2Aug 21$0.45$9.55
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$100.00$85.001:2Aug 21$2.85$12.15
$90.00$85.001:2Jul 17$0.08$4.92
$95.00$90.001:2Jul 17$1.29$3.71
$85.00$82.501:2Jul 17$0.15$2.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.25%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$4.900.511.9%5.25%7.13%519
$100.00Aug 21$4.200.417.2%4.50%11.74%2118
$95.00Jul 17$1.700.451.9%1.82%3.70%1430
$110.00Aug 21$0.900.2318.0%0.97%18.93%2--
$100.00Jul 17$0.350.217.2%0.38%7.61%3--

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. 182 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 $72.50 11-20 call last traded $9.09 on 05/29 (now $24.10/$26.80) — try a limit near $24.10. Also watch the $67.50 08-21 call last traded $19.29 on 06/17 (now $24.80/$27.70) — try a limit near $24.80; the $85.00 01-21 call last traded $24.15 on 06/11 (now $29.60/$33.40) — try a limit near $29.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$2.60$4.40$3.50$2.58 07/01$1.00–$4.05$2.60--
$92.50Aug 21$7.20$9.50$8.35$5.05 06/26$3.15–$8.60$7.20--
$95.00Jul 17$1.70$3.10$2.40$2.20 07/01$0.77–$2.80$2.2030
$95.00Aug 21$4.90$7.20$6.05$5.70 07/02$2.00–$7.35$5.7019
$95.00Nov 20$10.90$14.40$12.65$8.10 06/16$6.55–$12.80$10.90--
$95.00Jan 15$16.10$20.10$18.10$13.30 06/26$10.95–$18.40$16.10--
$90.00Jul 17$3.50$6.10$4.80$3.00 07/02$1.33–$5.65$3.50908
$90.00Aug 21$8.30$10.10$9.20$6.90 06/29$3.97–$10.05$8.30745
$90.00Nov 20$13.60$16.00$14.80$13.17 07/01$7.60–$15.20$13.6063
$90.00Jan 15$18.50$22.40$20.45$17.75 06/29$12.75–$20.70$18.50--
$90.00Jan 21$27.50$32.50$30.00$21.50 06/24$20.50–$30.25$27.50--
$87.50Jul 17$5.20$7.90$6.55$5.15 07/01$1.60–$7.40$5.20--
$87.50Aug 21$9.50$12.30$10.90$8.37 07/02$4.80–$11.45$9.50--
$87.50Nov 20$14.70$17.40$16.05$13.90 07/02$8.75–$16.50$14.70--
$87.50Jan 15$20.00$22.90$21.45$14.40 06/10$13.55–$21.85$20.00--
$100.00Jul 17$0.35$1.30$0.83$0.50 07/02$0.43–$1.55$0.50--
$100.00Aug 21$4.20$5.50$4.85$4.30 07/01$1.88–$5.25$4.30118
$100.00Nov 20$9.20$11.00$10.10$3.45 06/03$5.25–$11.05$9.20--
$100.00Jan 15$14.50$18.00$16.25$13.10 06/30$9.70–$16.40$14.50--
$100.00Jan 21$24.00$27.50$25.75$22.00 06/30$17.00–$26.20$24.00--
$85.00Jul 17$7.20$10.00$8.60$6.35 07/02$2.17–$9.55$7.20--
$85.00Aug 21$10.90$13.40$12.15$11.50 07/01$5.55–$13.00$11.50--
$85.00Nov 20$15.70$19.40$17.55$14.37 06/29$9.50–$17.90$15.70--
$85.00Jan 15$21.40$24.20$22.80$17.28 06/26$14.50–$23.25$21.40--
$85.00Jan 21$29.60$33.40$31.50$24.15 06/11$22.00–$32.50$29.6039
$82.50Jul 17$9.40$12.00$10.70$7.50 06/25$3.28–$11.80$9.40--
$82.50Aug 21$12.40$15.50$13.95$7.25 06/23$6.40–$14.65$12.40--
$82.50Nov 20$17.20$21.00$19.10$12.20 06/11$10.55–$19.55$17.20--
$82.50Jan 15$22.50$25.50$24.00$16.10 06/10$15.40–$24.50$22.50--
$105.00Aug 21$1.30$5.40$3.35$2.85 07/01$1.30–$3.85$2.85--
$105.00Nov 20$6.70$10.40$8.55$6.30 06/26$3.93–$9.25$6.70--
$105.00Jan 15$12.50$15.60$14.05$12.00 07/02$8.45–$14.70$12.50--
$105.00Jan 21$22.00$26.00$24.00$4.00 05/08$15.50–$25.00$22.00--
$80.00Jul 17$11.80$14.50$13.15$9.90 06/29$4.30–$14.15$11.80--
$80.00Aug 21$15.30$17.40$16.35$8.80 06/25$7.55–$16.65$15.30--
$80.00Nov 20$18.70$22.50$20.60$19.00 07/01$11.50–$21.05$19.00--
$80.00Jan 15$23.90$26.80$25.35$22.00 07/01$16.35–$25.95$23.90--
$80.00Jan 21$32.00$35.50$33.75$27.50 06/17$24.00–$35.00$32.00--
$77.50Jul 17$14.00$18.10$16.05$10.50 06/25$5.90–$16.60$14.00--
$77.50Aug 21$16.10$20.10$18.10$13.31 06/25$8.85–$18.55$16.10--
$77.50Nov 20$20.40$24.20$22.30$10.50 06/05$12.55–$22.75$20.40--
$77.50Jan 15$25.30$28.30$26.80$16.98 06/10$17.50–$27.05$25.30--
$110.00Aug 21$0.90$3.50$2.20$1.83 07/02$0.98–$3.18$1.83--
$110.00Jan 15$10.60$14.40$12.50$11.50 07/01$7.30–$12.75$11.50--
$75.00Jul 17$16.60$19.40$18.00$8.10 06/11$6.75–$19.05$16.60--
$75.00Aug 21$19.30$21.80$20.55$15.50 06/30$10.20–$20.75$19.30--
$75.00Nov 20$22.70$25.00$23.85$13.07 06/22$13.70–$24.45$22.70--
$75.00Jan 15$26.80$29.70$28.25$23.36 06/25$18.50–$28.85$26.80--
$75.00Jan 21$34.00$39.00$36.50$23.00 06/08$26.25–$37.25$34.00--
$72.50Jul 17$19.10$21.90$20.50$6.27 06/05$8.75–$21.55$19.102
$72.50Aug 21$20.20$24.30$22.25$1.04 05/06$11.40–$22.70$20.20--
$72.50Nov 20$24.10$26.80$25.45$9.09 05/29$14.95–$26.30$24.103
$72.50Jan 15$28.10$31.10$29.60$23.16 06/26$19.65–$30.35$28.10--
$72.50Jan 21$35.50$40.00$37.75$24.20 06/08$26.95–$38.50$35.50--
$115.00Aug 21$1.10$2.35$1.73$1.00 06/18$0.60–$2.05$1.10--
$115.00Jan 15$10.00$12.40$11.20$7.60 06/11$6.30–$11.20$10.00--
$115.00Jan 21$18.50$23.50$21.00$8.90 05/29$13.00–$21.25$18.50--
$70.00Jul 17$21.60$24.30$22.95$19.00 06/29$10.40–$24.15$21.60--
$70.00Aug 21$22.50$25.40$23.95$18.45 06/25$13.05–$24.95$22.50--
$70.00Nov 20$25.90$28.50$27.20$20.90 06/17$16.45–$28.15$25.90--
$70.00Jan 15$29.60$33.60$31.60$23.85 06/16$20.70–$31.85$29.60--
$70.00Jan 21$36.50$41.50$39.00$27.78 06/22$28.00–$39.75$36.50--
$67.50Jul 17$23.90$28.00$25.95$18.20 06/17$12.65–$26.60$23.90--
$67.50Aug 21$24.80$27.70$26.25$19.29 06/17$14.75–$27.25$24.801.1K
$67.50Jan 15$31.20$35.20$33.20$29.00 07/02$22.25–$33.55$31.20--
$120.00Aug 21$0.55$1.80$1.18$0.73 06/17$0.63–$1.38$0.73--
$120.00Nov 20$2.80$6.80$4.80$3.30 06/29$1.98–$5.20$3.30--
$120.00Jan 15$7.50$11.40$9.45$6.60 06/26$5.45–$9.75$7.50--
$120.00Jan 21$17.00$21.50$19.25$14.20 06/17$12.00–$19.50$17.00--
$65.00Jul 17$26.40$30.50$28.45$18.27 06/16$14.70–$29.05$26.40--
$65.00Aug 21$27.40$30.00$28.70$13.45 06/09$16.45–$29.45$27.40--
$65.00Nov 20$29.60$33.50$31.55$21.15 06/18$19.65–$32.05$29.60--
$65.00Jan 15$32.90$36.90$34.90$26.10 06/11$23.45–$35.30$32.90--
$62.50Jul 17$28.90$33.00$30.95$3.40 05/21$16.85–$31.60$28.90--
$62.50Aug 21$29.70$32.40$31.05$15.30 06/04$18.25–$32.00$29.70--
$62.50Nov 20$31.60$35.50$33.55$24.40 06/16$21.35–$34.10$31.60--
$62.50Jan 15$34.60$38.70$36.65$8.10 05/13$24.90–$37.00$34.60--
$125.00Jan 15$6.50$10.10$8.30$4.93 06/22$4.00–$8.75$6.50--
$125.00Jan 21$16.50$19.50$18.00$13.00 06/17$11.00–$18.00$16.50--
$125.00Aug 21$0.35$1.60$0.98--$0.98–$0.98—$0.357
$60.00Jul 17$31.60$34.20$32.90$30.54 07/01$19.20–$34.05$31.60--
$60.00Aug 21$32.10$34.80$33.45$21.89 06/18$20.40–$34.40$32.10--
$60.00Nov 20$33.70$37.70$35.70$24.50 06/18$23.15–$36.20$33.70--
$60.00Jan 15$36.40$40.40$38.40$27.63 06/15$26.35–$38.90$36.40--
$60.00Jan 21$42.50$47.00$44.75$13.60 05/08$32.50–$45.00$42.50--
$57.50Nov 20$36.00$38.90$37.45$24.50 06/22$24.95–$38.40$36.00--
$57.50Jan 15$38.30$42.30$40.30$28.20 06/10$27.90–$40.60$38.30--
$57.50Jan 21$44.00$48.50$46.25$41.99 06/29$34.00–$47.00$44.00--
$55.00Jul 17$36.30$40.40$38.35$5.95 05/20$23.80–$39.05$36.30--
$55.00Aug 21$36.90$39.90$38.40$33.45 06/29$24.55–$39.30$36.90--
$55.00Nov 20$38.20$42.00$40.10$18.65 05/29$26.80–$40.65$38.20--
$55.00Jan 15$40.20$44.20$42.20$32.84 06/17$29.40–$42.60$40.20--
$55.00Feb 19$40.70$44.70$42.70$38.11 06/30$30.90–$43.35$40.70--
$55.00Jan 21$45.50$50.50$48.00$39.20 06/15$35.00–$48.50$45.50--
$52.50Jul 17$38.90$43.00$40.95$35.95 07/01$26.20–$41.55$38.90--
$52.50Aug 21$39.20$43.30$41.25$23.39 06/09$26.95–$41.45$39.20--
$52.50Nov 20$40.60$43.30$41.95$21.83 06/02$28.40–$42.80$40.60--
$52.50Jan 15$42.10$46.20$44.15$39.40 06/30$31.20–$44.60$42.10--
$52.50Jan 21$47.00$52.00$49.50$20.50 05/14$36.50–$50.25$47.00--
$50.00Jul 17$41.30$45.50$43.40$7.17 05/13$28.25–$44.05$41.30--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$3.30$4.80$4.05$8.00 06/30$3.95–$17.35$4.05--
$95.00Jan 15$15.70$19.90$17.80$19.75 07/01$17.65–$25.60$17.80--
$90.00Jul 17$1.00$1.75$1.38$6.11 06/26$1.38–$12.95$1.38--
$90.00Nov 20$9.50$11.90$10.70$16.00 06/15$10.10–$17.80$10.70--
$90.00Jan 15$13.50$16.80$15.15$16.90 07/01$14.95–$22.15$15.15--
$90.00Jan 21$18.50$23.50$21.00$26.30 06/24$21.00–$27.50$21.00--
$87.50Aug 21$3.10$5.50$4.30$10.50 06/12$4.30–$13.15$4.30--
$100.00Jan 15$19.10$22.60$20.85$47.68 05/06$20.10–$29.25$20.85--
$100.00Jan 21$25.20$29.00$27.10$33.50 06/22$27.00–$34.00$27.10--
$85.00Jul 17$0.15$1.15$0.65$1.80 07/02$0.65–$9.25$0.65--
$85.00Aug 21$3.50$4.90$4.20$9.50 06/15$3.80–$11.40$4.20--
$82.50Jul 17$0.00$0.50$0.25$1.01 07/02$0.25–$7.35$0.25--
$82.50Aug 21$2.45$3.40$2.93$8.10 06/15$2.93–$10.15$2.93--
$82.50Nov 20$5.50$9.00$7.25$11.31 06/11$7.15–$12.95$7.25--
$80.00Jul 17$0.05$0.50$0.28$1.00 07/01$0.23–$5.80$0.28--
$80.00Aug 21$0.85$4.10$2.47$6.80 06/15$2.25–$9.20$2.47--
$80.00Nov 20$4.20$8.00$6.10$10.80 06/16$6.10–$11.40$6.10--
$80.00Jan 15$8.60$12.40$10.50$14.30 06/12$10.35–$16.00$10.50--
$80.00Jan 21$13.50$18.50$16.00$19.00 06/17$15.50–$21.50$16.00--
$77.50Jul 17$0.00$0.45$0.23$1.38 07/01$0.15–$4.50$0.23--
$77.50Aug 21$0.35$3.60$1.98$3.10 07/02$1.98–$7.50$1.98--
$77.50Jan 15$7.90$11.20$9.55$11.00 06/29$9.25–$14.10$9.55--
$77.50Jan 21$12.00$17.00$14.50$17.45 06/17$14.50–$19.75$14.50--
$75.00Jul 17$0.00$0.35$0.18$0.09 07/02$0.15–$3.50$0.09--
$75.00Aug 21$0.65$2.95$1.80$3.59 06/25$1.13–$6.30$1.80--
$75.00Nov 20$3.90$5.90$4.90$6.79 06/25$4.85–$8.90$4.90--
$75.00Jan 15$7.00$10.20$8.60$11.65 06/12$8.30–$13.05$8.60--
$75.00Jan 21$11.00$16.00$13.50$17.80 06/10$13.25–$18.60$13.50--
$72.50Jul 17$0.00$1.70$0.85$0.42 06/25$0.20–$2.75$0.42--
$72.50Jan 15$5.80$9.20$7.50$8.70 06/29$7.40–$11.75$7.50--
$70.00Jul 17$0.00$1.70$0.85$0.36 06/29$0.18–$2.00$0.36--
$70.00Aug 21$0.35$1.25$0.80$1.48 07/01$0.80–$4.08$0.80--
$70.00Jan 15$4.70$8.30$6.50$12.03 06/09$6.50–$10.65$6.50--
$70.00Jan 21$8.50$13.50$11.00$15.40 06/22$11.00–$15.50$11.00--
$67.50Jul 17$0.00$2.15$1.08$0.35 07/01$0.03–$1.50$0.35--
$67.50Aug 21$0.30$0.80$0.55$2.20 06/18$0.55–$3.30$0.55--
$67.50Jan 15$3.90$7.50$5.70$7.28 06/29$5.70–$9.70$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$0.70$0.35$0.60 07/01$0.35–$2.60$0.35--
$65.00Jan 15$3.20$6.70$4.95$7.40 06/12$4.95–$8.60$4.95--
$65.00Jan 21$6.50$11.50$9.00$13.72 06/09$9.00–$12.75$9.00--
$62.50Jul 17$0.00$1.65$0.83$0.75 06/10$0.13–$1.23$0.75--
$62.50Aug 21$0.00$0.50$0.25--$0.25–$0.25—--2
$60.00Jul 17$0.00$2.15$1.08$0.15 06/30$0.13–$1.13$0.15--
$60.00Aug 21$0.05$2.45$1.25$2.75 06/04$0.53–$1.70$1.25--
$60.00Nov 20$0.20$2.95$1.58$2.53 06/29$1.50–$3.90$1.58--
$60.00Jan 15$1.90$5.40$3.65$5.19 06/17$3.63–$6.45$3.65--
$60.00Jan 21$5.00$10.00$7.50$10.92 06/09$7.50–$10.90$7.50--
$57.50Aug 21$0.00$2.40$1.20$1.00 06/05$0.53–$1.55$1.00--
$55.00Jul 17$0.00$2.15$1.08$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$0.65$4.20$2.43$3.97 06/17$2.43–$4.85$2.43--
$52.50Jan 21$2.50$7.20$4.85$10.74 05/26$4.85–$7.50$4.85--
$50.00Jul 17$0.00$2.15$1.08$1.10 05/21$0.38–$1.08$1.08--
$50.00Aug 21$0.00$2.25$1.13$0.83 06/29$0.57–$1.33$0.83--
$50.00Jan 15$0.30$3.70$2.00$2.10 07/01$1.67–$3.38$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$1.75$0.88$0.31 05/26$0.48–$1.08$0.31--
$45.00Aug 21$0.00$2.20$1.10$1.20 05/22$0.23–$1.23$1.10--
$45.00Nov 20$0.00$2.40$1.20$1.60 05/29$0.57–$1.55$1.20--
$45.00Jan 15$0.00$3.30$1.65$3.59 05/26$1.53–$2.28$1.65--
$45.00Jan 21$0.50$5.50$3.00$4.60 06/23$3.00–$5.05$3.00--
$42.50Nov 20$0.00$2.30$1.15$1.20 05/29$0.63–$1.40$1.15--
$42.00Jan 15$0.00$3.00$1.50$1.97 06/09$0.78–$1.88$1.50--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.05–$1.18$0.15--
$40.00Jan 15$0.00$2.05$1.02$1.41 06/22$1.02–$1.65$1.02--
$40.00Jan 21$0.00$5.00$2.50$3.30 06/17$2.50–$4.47$2.50--
$37.50Aug 21$0.00$2.15$1.08$0.15 06/02$0.38–$1.15$0.15--
$37.50Jan 21$0.50$4.00$2.25$2.65 06/26$2.25–$3.75$2.25--
$35.00Aug 21$0.00$2.15$1.08$0.27 06/03$0.10–$1.15$0.27--
$35.00Jan 15$0.00$1.85$0.93$0.66 06/24$0.83–$1.45$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$2.45$1.23$1.65 05/13$0.53–$1.33$1.23--
$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$2.45–$2.68$2.50--
$30.00Aug 21$0.00$2.15$1.08$0.12 06/09$0.38–$1.13$0.12--
$30.00Jan 15$0.00$2.35$1.18$0.48 06/16$0.57–$1.23$0.48--
$30.00Jan 21$0.00$5.00$2.50$1.90 06/09$2.50–$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 72
Total Puts 46
Put/Call Ratio 0.64
Net Difference 26

Prior's Put/Call Breakdown

Total Calls 495
Total Puts 266
Put/Call Ratio 0.54
Net Difference 229

Prior 7-Day Put/Call Summary

Total Calls 3,302
Total Puts 622
Average Put/Call Ratio 0.23
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