Tour v309
CORT
CORCEPT THERAPEUTICS
$91.88 -1.47%
$94.57 (+2.93%)🌙
as of 07/10 06:19 PM
(7/9 18:19) ◀
|
Friday, July 10, 2026 (6:19pm)
January 2026
|
▶ (7/13 18:19)
◀ 7/10 18:19 ▶

Option Volume

Detail
ℹ
Current (07/10) 838
Calls: 451 (54%)
Puts: 387 (46%)
Prior (07/09) 118
Calls: 72 (61%)
Puts: 46 (39%)
Current vs Prior +610.17%
Calls: +526.39% (Calls)
Puts: +741.30% (Puts)
Prior 7-Day Total 2,843
Calls: 2,217 (78%)
Puts: 626 (22%)
Prior 7-Day Average 406
Calls: 316 (78%)
Puts: 89 (22%)
Current vs Prior 7-Day Avg +106.33%
Calls: +42.40%
Puts: +332.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $281.7K
Calls: $203.1K (72%)
Puts: $78.6K (28%)
Prior (07/09) $107.6K
Calls: $98.0K (91%)
Puts: $9.6K (9%)
Current vs Prior +161.88%
Calls: +107.33%
Puts: +718.61%
Prior 7-Day Total $2.76M
Calls: $2.34M (85%)
Puts: $417.7K (15%)
Prior 7-Day Average $394.4K
Calls: $334.8K (85%)
Puts: $59.7K (15%)
Current vs Prior 7-Day Avg -28.59%
Calls: -39.33%
Puts: +31.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.86
Prior (07/09) 0.64
Current vs Prior +34.31%
Prior 7-Day Average 0.32
Current vs Prior 7-Day Avg +169.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/10) 2,267
Calls: 2,099 (93%)
Puts: 168 (7%)
Prior (07/09) 3,051
Calls: 3,049 (100%)
Puts: 2 (0%)
Current vs Prior -25.70%
Prior 7-Day Total 21,190
Calls: 19,675 (93%)
Puts: 1,515 (7%)
Prior 7-Day Average 3,027
Calls: 2,810 (93%)
Puts: 216 (7%)
Current vs Prior 7-Day Avg -25.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.54% | 17.74%7.54% | 17.74%
Prior 8.10% | 17.43%8.10% | 17.43%
Current vs Prior -6.84% | +1.80%-6.84% | +1.80%
Prior 7-Day Avg 9.54% | 18.44%8.69% | 17.97%
Current vs 7-Day Avg -20.97% | -3.78%-13.17% | -1.26%
Prior 7-Day Eod 8.10% | 17.43%-- | --
Current vs 7-Day Eod -6.84% | +1.80%-- | --
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

Moderately bullish flow with 72% call dollar volume ($203.1K). Massive premium surge with dollar volume up 162% vs prior. Unusually high activity with volume up 610% vs prior - elevated interest. Volume explosion - 106% above 7-day average (838 vs avg 406).

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 1 found (avg delta 0.60, highest 0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 172.654.90$3.7859.5%190.60911
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 776, top 404)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 212.906.00$4.4569.7%4040.38118
$90.00Jul 172.654.90$3.7859.5%190.60911
$92.50Jul 171.202.90$2.0582.9%70.4513
$95.00Jul 170.701.80$1.2588.0%70.3134
$110.00Aug 210.653.80$2.23141.3%20.22--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.504.00$2.25155.6%3000.2198
$77.50Jul 170.001.00$0.50200.0%120.09--
$90.00Jul 171.053.30$2.17103.7%100.4134
$87.50Jul 170.101.75$0.93177.4%30.2517
$67.50Aug 210.101.00$0.55163.6%30.062

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 33.1%, max 54.1%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2186.3%56.0%54.1%30298
$82.50Jul 17Aug 2179.4%58.9%34.9%2--
$85.00Jul 17Aug 2161.6%55.9%10.3%3--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 24.00, avg 6.44)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Jul 17$0.95$4.05$0.954.26$95.95
$100.00$110.00Aug 21$2.22$7.78$2.223.50$102.22
$92.50$95.00Jul 17$0.80$1.70$0.802.13$93.30
$97.50$100.00Aug 21$1.00$1.50$1.001.50$98.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$87.50$85.00Jul 17$0.10$2.40$0.1024.00$87.40
$80.00$77.50Jul 17$0.18$2.32$0.1812.89$79.82
$82.50$80.00Jul 17$0.22$2.28$0.2210.36$82.28
$80.00$67.50Aug 21$1.70$10.80$1.706.35$78.30
$85.00$82.50Aug 21$0.57$1.93$0.573.39$84.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.25, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.50Jul 17$1.73$1.73$0.772.25$91.73
$97.50$100.00Aug 21$1.00$1.00$1.500.67$98.50
$92.50$95.00Jul 17$0.80$0.80$1.700.47$93.30
$100.00$110.00Aug 21$2.22$2.22$7.780.29$102.22
$95.00$100.00Jul 17$0.95$0.95$4.050.23$95.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Jul 17$1.24$1.24$1.260.98$88.76
$82.50$80.00Aug 21$1.03$1.03$1.470.70$81.47
$85.00$82.50Aug 21$0.57$0.57$1.930.30$84.43
$80.00$67.50Aug 21$1.70$1.70$10.800.16$78.30
$82.50$80.00Jul 17$0.22$0.22$2.280.10$82.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.78, cheapest $1.57)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$4.1550.5%61.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$1.5786.3%56.0%
$82.50Jul 17Aug 21$2.3879.4%58.9%
$85.00Jul 17Aug 21$3.0261.6%55.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.48% of stock, avg 6.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$3.78$2.17$5.95$84.05$95.956.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 1.07% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Jul 17$0.30$0.68$0.98$79.02$100.98
$100.00$85.00Jul 17$0.30$0.83$1.13$83.87$101.13
$100.00$82.50Jul 17$0.30$0.90$1.20$81.30$101.20
$100.00$87.50Jul 17$0.30$0.93$1.23$86.27$101.23
$95.00$80.00Jul 17$1.25$0.68$1.93$78.07$96.93
$95.00$85.00Jul 17$1.25$0.83$2.08$82.92$97.08
$95.00$82.50Jul 17$1.25$0.90$2.15$80.35$97.15
$95.00$87.50Jul 17$1.25$0.93$2.18$85.32$97.18
$100.00$90.00Jul 17$0.30$2.17$2.47$87.53$102.47
$92.50$80.00Jul 17$2.05$0.68$2.73$77.27$95.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 4.43, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Jul 17$2.04$0.464.43$87.96$94.54
80/8298/100Aug 21$2.03$0.474.32$80.47$99.53
80/8290/92Jul 17$1.95$0.553.55$80.55$91.95
78/8090/92Jul 17$1.91$0.593.24$78.09$91.91
85/8890/92Jul 17$1.83$0.672.73$85.67$91.83
82/8598/100Aug 21$1.57$0.931.69$83.43$99.07
88/9095/100Jul 17$2.19$2.810.78$87.81$97.19
80/8292/95Jul 17$1.02$1.480.69$81.48$93.52
78/8092/95Jul 17$0.98$1.520.64$79.02$93.48
85/8892/95Jul 17$0.90$1.600.56$86.60$93.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 13.71, cheapest $0.17)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.93$1.571.69
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Jul 17$0.17$2.3313.71
$85.00$87.50$90.00Jul 17$1.14$1.361.19

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 $-0.01, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$100.00$110.001:2Aug 21-$0.01$9.99
$90.00$92.501:2Jul 17-$0.32$2.18
$92.50$95.001:2Jul 17-$0.45$2.05
$95.00$100.001:2Jul 17$0.65$4.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Jul 17-$0.32$2.18
$82.50$80.001:2Jul 17-$0.46$2.04
$87.50$85.001:2Jul 17-$0.73$1.77
$85.00$82.501:2Jul 17-$0.97$1.53
$82.50$80.001:2Aug 21-$1.22$1.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.46%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Aug 21$4.100.436.1%4.46%10.58%1--
$100.00Aug 21$2.900.388.8%3.16%11.99%404118
$92.50Jul 17$1.200.450.7%1.31%1.98%713
$95.00Jul 17$0.700.313.4%0.76%4.16%734
$110.00Aug 21$0.650.2219.7%0.71%20.43%2--
$100.00Jul 17$0.150.108.8%0.16%9.00%1801

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. 184 contracts (avg 807 vol/day, 179 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 $120.00 01-21 call last traded $14.20 on 06/17 (now $17.70/$20.00) — try a limit near $17.70. Also watch the $82.50 01-15 call last traded $16.10 on 06/10 (now $21.10/$25.10) — try a limit near $21.10; the $90.00 07-17 call last traded $3.00 on 07/02 (now $2.65/$4.90) — try a limit near $3.00. Most tradeable put: the $90.00 07-17 put last traded $6.11 on 06/26 (now $1.05/$3.30) — try a limit near $2.17.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$1.20$2.90$2.05$2.58 07/01$1.00–$4.05$2.0513
$92.50Aug 21$5.50$8.90$7.20$5.05 06/26$3.15–$8.60$5.50--
$92.50Jan 21$26.00$29.50$27.75--$27.75–$27.75—$26.0045
$90.00Jul 17$2.65$4.90$3.78$3.00 07/02$1.33–$5.65$3.00911
$90.00Aug 21$7.20$10.10$8.65$6.90 06/29$3.97–$10.05$7.20--
$90.00Nov 20$12.50$15.50$14.00$13.17 07/01$7.70–$15.20$13.17--
$90.00Jan 15$17.50$21.30$19.40$17.75 06/29$12.75–$20.70$17.75--
$90.00Jan 21$27.00$30.50$28.75$21.50 06/24$21.00–$30.25$27.00--
$95.00Jul 17$0.70$1.80$1.25$2.20 07/01$0.77–$2.80$1.2534
$95.00Aug 21$4.50$7.80$6.15$5.70 07/02$2.00–$7.35$5.70--
$95.00Nov 20$9.90$13.40$11.65$8.10 06/16$6.55–$12.80$9.90--
$95.00Jan 15$15.50$19.10$17.30$13.30 06/26$10.95–$18.40$15.50--
$87.50Jul 17$3.80$7.30$5.55$5.15 07/01$1.60–$7.40$5.15--
$87.50Aug 21$8.30$11.40$9.85$8.37 07/02$4.80–$11.45$8.37--
$87.50Nov 20$13.40$16.70$15.05$13.90 07/02$8.75–$16.50$13.90--
$87.50Jan 15$18.60$22.60$20.60$14.40 06/10$13.55–$21.85$18.60--
$85.00Jul 17$5.40$9.40$7.40$6.35 07/02$2.17–$9.55$6.35--
$85.00Aug 21$9.50$13.40$11.45$11.50 07/01$5.55–$13.00$11.45--
$85.00Nov 20$14.40$18.10$16.25$14.37 06/29$9.50–$17.90$14.40--
$85.00Jan 15$20.00$23.70$21.85$17.28 06/26$14.50–$23.25$20.00--
$85.00Jan 21$29.00$32.50$30.75$24.15 06/11$22.75–$32.50$29.00--
$100.00Jul 17$0.15$0.45$0.30$0.50 07/02$0.30–$1.55$0.30801
$100.00Aug 21$2.90$6.00$4.45$4.30 07/01$1.88–$5.25$4.30118
$100.00Nov 20$7.60$11.40$9.50$3.45 06/03$5.25–$11.05$7.60--
$100.00Jan 15$13.50$17.20$15.35$13.10 06/30$9.70–$16.40$13.50--
$100.00Jan 21$22.50$27.50$25.00$22.00 06/30$17.70–$26.20$22.50--
$82.50Jul 17$8.10$11.70$9.90$7.50 06/25$3.28–$11.80$8.10--
$82.50Aug 21$11.00$14.70$12.85$7.25 06/23$6.40–$14.65$11.00--
$82.50Nov 20$15.70$19.50$17.60$12.20 06/11$10.60–$19.55$15.70--
$82.50Jan 15$21.10$25.10$23.10$16.10 06/10$15.40–$24.50$21.10162
$80.00Jul 17$10.10$14.10$12.10$9.90 06/29$4.30–$14.15$10.10--
$80.00Aug 21$14.20$16.50$15.35$8.80 06/25$7.55–$16.65$14.20--
$80.00Nov 20$17.30$21.20$19.25$19.00 07/01$11.50–$21.05$19.00--
$80.00Jan 15$22.50$26.30$24.40$22.00 07/01$16.35–$25.95$22.50--
$80.00Jan 21$30.50$35.50$33.00$27.50 06/17$24.75–$35.00$30.50--
$105.00Aug 21$1.95$3.20$2.58$2.85 07/01$1.30–$3.85$2.58--
$105.00Nov 20$6.80$9.50$8.15$6.30 06/26$3.93–$9.25$6.80--
$105.00Jan 15$11.50$15.40$13.45$12.00 07/02$8.45–$14.70$12.00--
$105.00Jan 21$21.00$25.00$23.00$4.00 05/08$15.75–$25.00$21.00--
$77.50Jul 17$13.00$16.10$14.55$10.50 06/25$5.90–$16.60$13.00--
$77.50Aug 21$14.70$18.70$16.70$13.31 06/25$8.85–$18.55$14.70--
$77.50Nov 20$18.90$22.80$20.85$10.50 06/05$12.80–$22.75$18.90--
$77.50Jan 15$23.70$27.70$25.70$16.98 06/10$17.50–$27.05$23.70--
$75.00Jul 17$15.40$18.70$17.05$8.10 06/11$6.75–$19.05$15.40--
$75.00Aug 21$18.00$20.20$19.10$15.50 06/30$10.20–$20.75$18.00--
$75.00Nov 20$20.50$24.30$22.40$13.07 06/22$14.00–$24.45$20.50--
$75.00Jan 15$25.50$29.00$27.25$23.36 06/25$18.75–$28.85$25.50--
$75.00Jan 21$33.00$37.50$35.25$23.00 06/08$26.75–$37.25$33.00--
$110.00Aug 21$0.65$3.80$2.23$1.83 07/02$1.13–$3.18$1.83--
$110.00Jan 15$10.00$13.80$11.90$11.50 07/01$7.30–$12.75$11.50--
$110.00Nov 20$5.50$7.20$6.35--$6.35–$6.35—$5.5012
$72.50Jul 17$17.80$21.40$19.60$6.27 06/05$8.75–$21.55$17.80--
$72.50Aug 21$18.80$22.90$20.85$1.04 05/06$11.40–$22.70$18.80--
$72.50Nov 20$23.00$26.10$24.55$9.09 05/29$15.35–$26.30$23.00--
$72.50Jan 15$26.60$30.60$28.60$23.16 06/26$19.85–$30.35$26.60--
$72.50Jan 21$34.00$39.00$36.50$24.20 06/08$27.25–$38.50$34.00--
$70.00Jul 17$19.90$23.90$21.90$19.00 06/29$10.40–$24.15$19.90--
$70.00Aug 21$21.10$25.00$23.05$18.45 06/25$13.05–$24.95$21.10--
$70.00Nov 20$24.10$28.10$26.10$20.90 06/17$16.95–$28.15$24.10--
$70.00Jan 15$28.20$32.10$30.15$23.85 06/16$21.15–$31.85$28.20--
$70.00Jan 21$35.50$40.00$37.75$27.78 06/22$28.25–$39.75$35.50--
$115.00Aug 21$0.05$3.60$1.83$1.00 06/18$0.60–$2.05$1.00--
$115.00Jan 15$8.50$12.20$10.35$7.60 06/11$6.30–$11.20$8.50--
$115.00Jan 21$18.00$21.50$19.75$8.90 05/29$13.50–$21.25$18.00--
$67.50Jul 17$22.40$26.40$24.40$18.20 06/17$12.65–$26.60$22.40--
$67.50Aug 21$23.40$27.20$25.30$19.29 06/17$14.75–$27.25$23.40--
$67.50Jan 15$29.80$33.70$31.75$29.00 07/02$22.45–$33.55$29.80--
$65.00Jul 17$24.90$28.80$26.85$18.27 06/16$14.90–$29.05$24.90--
$65.00Aug 21$26.50$29.00$27.75$13.45 06/09$16.60–$29.45$26.50--
$65.00Nov 20$28.50$31.90$30.20$21.15 06/18$20.00–$32.05$28.50--
$65.00Jan 15$31.40$35.40$33.40$26.10 06/11$23.95–$35.30$31.40--
$120.00Aug 21$0.30$1.95$1.13$0.73 06/17$0.63–$1.38$0.73--
$120.00Nov 20$2.30$6.00$4.15$3.30 06/29$1.98–$5.20$3.30--
$120.00Jan 15$7.00$10.90$8.95$6.60 06/26$5.45–$9.75$7.00--
$120.00Jan 21$17.70$20.00$18.85$14.20 06/17$12.25–$19.50$17.703
$62.50Jul 17$27.40$31.30$29.35$3.40 05/21$17.35–$31.60$27.40--
$62.50Aug 21$28.40$31.60$30.00$15.30 06/04$18.90–$32.00$28.40--
$62.50Nov 20$30.70$33.90$32.30$24.40 06/16$22.00–$34.10$30.70--
$62.50Jan 15$33.10$37.30$35.20$8.10 05/13$25.40–$37.00$33.10--
$60.00Jul 17$29.90$33.80$31.85$30.54 07/01$19.55–$34.05$30.54--
$60.00Aug 21$30.40$34.30$32.35$21.89 06/18$20.75–$34.40$30.40--
$60.00Nov 20$32.50$35.70$34.10$24.50 06/18$23.55–$36.20$32.50--
$60.00Jan 15$35.00$38.90$36.95$27.63 06/15$27.00–$38.90$35.00--
$60.00Jan 21$41.00$46.00$43.50$13.60 05/08$33.50–$45.00$41.00--
$125.00Jan 15$6.00$9.70$7.85$4.93 06/22$4.00–$8.75$6.00--
$125.00Jan 21$15.00$18.50$16.75$13.00 06/17$11.25–$18.00$15.00--
$57.50Nov 20$34.40$38.20$36.30$24.50 06/22$25.25–$38.40$34.40--
$57.50Jan 15$36.90$40.80$38.85$28.20 06/10$28.65–$40.60$36.90--
$57.50Jan 21$42.50$47.50$45.00$41.99 06/29$34.75–$47.00$42.50--
$55.00Jul 17$34.80$38.80$36.80$5.95 05/20$25.00–$39.05$34.80--
$55.00Aug 21$35.20$38.90$37.05$33.45 06/29$25.40–$39.30$35.20--
$55.00Nov 20$36.60$40.40$38.50$18.65 05/29$27.40–$40.65$36.60--
$55.00Jan 15$38.60$42.60$40.60$32.84 06/17$30.40–$42.60$38.60--
$55.00Feb 19$39.20$43.40$41.30$38.11 06/30$30.90–$43.35$39.20--
$55.00Jan 21$44.00$49.00$46.50$39.20 06/15$36.25–$48.50$44.00--
$52.50Jul 17$37.30$41.30$39.30$35.95 07/01$27.45–$41.55$37.30--
$52.50Aug 21$37.70$41.90$39.80$23.39 06/09$27.85–$41.45$37.70--
$52.50Nov 20$38.90$42.70$40.80$21.83 06/02$29.70–$42.80$38.90--
$52.50Jan 15$40.60$44.50$42.55$39.40 06/30$32.00–$44.60$40.60--
$52.50Jan 21$46.00$50.50$48.25$20.50 05/14$37.75–$50.25$46.00--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$1.05$3.30$2.17$6.11 06/26$1.38–$12.00$2.1734
$90.00Nov 20$8.50$12.50$10.50$16.00 06/15$10.10–$17.45$10.50--
$90.00Jan 15$13.50$17.50$15.50$16.90 07/01$14.95–$21.35$15.50--
$90.00Jan 21$19.50$24.00$21.75$26.30 06/24$21.00–$26.25$21.75--
$95.00Jul 17$2.35$5.90$4.13$8.00 06/30$3.95–$16.35$4.13--
$95.00Jan 15$16.50$20.30$18.40$19.75 07/01$17.65–$24.70$18.40--
$87.50Aug 21$2.90$6.00$4.45$10.50 06/12$4.30–$12.40$4.45--
$87.50Jul 17$0.10$1.75$0.93--$0.93–$0.93—$0.1017
$85.00Jul 17$0.00$1.65$0.83$1.80 07/02$0.65–$7.95$0.83--
$85.00Aug 21$2.00$5.70$3.85$9.50 06/15$3.80–$10.70$3.85--
$100.00Jan 15$19.50$23.30$21.40$47.68 05/06$20.10–$28.20$21.40--
$100.00Jan 21$25.00$30.00$27.50$33.50 06/22$27.00–$32.75$27.50--
$82.50Jul 17$0.00$1.80$0.90$1.01 07/02$0.25–$6.45$0.90--
$82.50Aug 21$1.75$4.80$3.28$8.10 06/15$2.93–$9.20$3.28--
$82.50Nov 20$5.50$9.00$7.25$11.31 06/11$7.15–$12.80$7.25--
$80.00Jul 17$0.00$1.35$0.68$1.00 07/01$0.23–$5.00$0.68--
$80.00Aug 21$0.50$4.00$2.25$6.80 06/15$2.25–$7.70$2.2598
$80.00Nov 20$4.20$7.40$5.80$10.80 06/16$5.80–$11.40$5.80--
$80.00Jan 15$8.90$12.50$10.70$14.30 06/12$10.35–$15.40$10.70--
$80.00Jan 21$13.50$18.50$16.00$19.00 06/17$15.50–$20.25$16.00--
$77.50Jul 17$0.00$1.00$0.50$1.38 07/01$0.15–$3.80$0.50--
$77.50Aug 21$0.50$3.70$2.10$3.10 07/02$1.98–$6.65$2.10--
$77.50Jan 15$7.90$11.40$9.65$11.00 06/29$9.25–$14.05$9.65--
$77.50Jan 21$12.50$17.50$15.00$17.45 06/17$14.50–$18.95$15.00--
$75.00Jul 17$0.00$2.20$1.10$0.09 07/02$0.15–$2.80$0.09--
$75.00Aug 21$0.05$3.80$1.92$3.59 06/25$1.13–$5.70$1.92--
$75.00Nov 20$2.95$6.40$4.68$6.79 06/25$4.68–$8.90$4.68--
$75.00Jan 15$6.60$10.40$8.50$11.65 06/12$8.30–$12.65$8.50--
$75.00Jan 21$11.00$16.00$13.50$17.80 06/10$13.25–$17.50$13.50--
$72.50Jul 17$0.00$2.15$1.08$0.42 06/25$0.20–$2.28$0.42--
$72.50Jan 15$5.60$9.30$7.45$8.70 06/29$7.40–$11.35$7.45--
$70.00Jul 17$0.00$2.20$1.10$0.36 06/29$0.18–$1.95$0.36--
$70.00Aug 21$0.00$3.00$1.50$1.48 07/01$0.80–$3.65$1.48--
$70.00Jan 15$4.70$8.90$6.80$12.03 06/09$6.50–$10.20$6.80--
$70.00Jan 21$9.00$14.00$11.50$15.40 06/22$11.00–$15.35$11.50--
$67.50Jul 17$0.00$1.80$0.90$0.35 07/01$0.03–$1.50$0.35--
$67.50Aug 21$0.10$1.00$0.55$2.20 06/18$0.55–$3.00$0.552
$67.50Jan 15$3.90$7.70$5.80$7.28 06/29$5.70–$9.70$5.80--
$65.00Jul 17$0.00$0.25$0.13$0.25 07/02$0.08–$1.30$0.13--
$65.00Aug 21$0.00$2.55$1.27$0.60 07/01$0.35–$2.55$0.60--
$65.00Jan 15$3.50$6.70$5.10$7.40 06/12$4.95–$8.60$5.10--
$65.00Jan 21$7.00$11.50$9.25$13.72 06/09$9.00–$12.00$9.25--
$62.50Jul 17$0.00$2.15$1.08$0.75 06/10$0.13–$1.23$0.75--
$62.50Aug 21$0.00$0.50$0.25--$0.25–$0.25--3
$60.00Jul 17$0.00$2.15$1.08$0.15 06/30$0.13–$1.13$0.15--
$60.00Aug 21$0.00$2.35$1.18$2.75 06/04$0.53–$1.70$1.18--
$60.00Nov 20$0.05$3.70$1.88$2.53 06/29$1.50–$3.35$1.88--
$60.00Jan 15$1.70$5.90$3.80$5.19 06/17$3.63–$6.20$3.80--
$60.00Jan 21$5.00$10.00$7.50$10.92 06/09$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$0.28–$1.10$0.47--
$55.00Aug 21$0.00$2.25$1.13$1.20 06/08$0.57–$1.38$1.13--
$55.00Jan 15$1.20$4.10$2.65$3.97 06/17$2.43–$4.47$2.65--
$52.50Jan 21$2.50$7.50$5.00$10.74 05/26$4.85–$7.00$5.00--
$50.00Jul 17$0.00$2.15$1.08$1.10 05/21$0.38–$1.08$1.08--
$50.00Aug 21$0.00$2.20$1.10$0.83 06/29$0.57–$1.23$0.83--
$50.00Jan 15$0.85$3.60$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$0.90$3.50$2.20--$2.20–$2.20—$0.901
$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$2.40$1.20$1.60 05/29$0.57–$1.55$1.20--
$45.00Jan 15$0.65$3.20$1.93$3.59 05/26$1.53–$2.28$1.9313
$45.00Jan 21$1.00$6.00$3.50$4.60 06/23$3.00–$5.05$3.50--
$42.50Nov 20$0.00$2.30$1.15$1.20 05/29$0.63–$1.40$1.15--
$42.00Jan 15$0.00$2.95$1.48$1.97 06/09$0.78–$1.83$1.48--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.05–$1.13$0.15--
$40.00Jan 15$0.00$2.80$1.40$1.41 06/22$1.02–$1.65$1.40--
$40.00Jan 21$0.00$5.00$2.50$3.30 06/17$2.50–$3.63$2.50--
$37.50Aug 21$0.00$1.80$0.90$0.15 06/02$0.38–$1.13$0.15--
$37.50Jan 21$0.00$5.00$2.50$2.65 06/26$2.25–$3.75$2.50--
$35.00Aug 21$0.00$1.60$0.80$0.27 06/03$0.10–$1.10$0.27--
$35.00Jan 15$0.00$2.50$1.25$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$2.40$1.20$1.65 05/13$0.53–$1.33$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$2.45–$2.68$2.50--
$30.00Aug 21$0.00$1.15$0.57$0.12 06/09$0.38–$1.10$0.12--
$30.00Jan 15$0.00$2.30$1.15$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–$2.53$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–$1.08$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 451
Total Puts 387
Put/Call Ratio 0.86
Net Difference 64

Prior's Put/Call Breakdown

Total Calls 72
Total Puts 46
Put/Call Ratio 0.64
Net Difference 26

Prior 7-Day Put/Call Summary

Total Calls 2,217
Total Puts 626
Average Put/Call Ratio 0.32
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