Tour v325
CORT
CORCEPT THERAPEUTICS
$85.90 -6.51%
(7/10 18:19) ◀
|
Monday, July 13, 2026 (6:19pm)
January 2026
|
▶ (7/14 18:45)
◀ 7/13 18:19 ▶

Option Volume

Detail
ℹ
Current (07/13) 566
Calls: 285 (50%)
Puts: 281 (50%)
Prior (07/10) 838
Calls: 451 (54%)
Puts: 387 (46%)
Current vs Prior -32.46%
Calls: -36.81% (Calls)
Puts: -27.39% (Puts)
Prior 7-Day Total 3,440
Calls: 2,481 (72%)
Puts: 959 (28%)
Prior 7-Day Average 491
Calls: 354 (72%)
Puts: 137 (28%)
Current vs Prior 7-Day Avg +15.17%
Calls: -19.59%
Puts: +105.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $555.7K
Calls: $320.6K (58%)
Puts: $235.1K (42%)
Prior (07/10) $281.7K
Calls: $203.1K (72%)
Puts: $78.6K (28%)
Current vs Prior +97.28%
Calls: +57.86%
Puts: +199.18%
Prior 7-Day Total $2.90M
Calls: $2.41M (83%)
Puts: $488.7K (17%)
Prior 7-Day Average $414.1K
Calls: $344.3K (83%)
Puts: $69.8K (17%)
Current vs Prior 7-Day Avg +34.20%
Calls: -6.87%
Puts: +236.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.99
Prior (07/10) 0.86
Current vs Prior +14.90%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +146.77%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/13) 4,613
Calls: 3,787 (82%)
Puts: 826 (18%)
Prior (07/10) 2,267
Calls: 2,099 (93%)
Puts: 168 (7%)
Current vs Prior +103.48%
Prior 7-Day Total 22,172
Calls: 20,504 (92%)
Puts: 1,668 (8%)
Prior 7-Day Average 3,167
Calls: 2,929 (92%)
Puts: 238 (8%)
Current vs Prior 7-Day Avg +45.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.75% | 17.99%6.75% | 17.99%
Prior 7.54% | 17.74%7.54% | 17.74%
Current vs Prior -10.48% | +1.38%-10.48% | +1.38%
Prior 7-Day Avg 9.08% | 18.29%8.46% | 17.92%
Current vs 7-Day Avg -25.64% | -1.68%-20.17% | +0.36%
Prior 7-Day Eod 7.54% | 17.74%7.54% | 17.74%
Current vs 7-Day Eod -10.48% | +1.38%-10.48% | +1.38%
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

Elevated premium activity with dollar volume up 97% vs prior. Call-heavy open interest (3,787 calls vs 826 puts) suggests bullish positioning. Rising open interest (up 103%) indicates new positions being established.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 7 found (avg delta 0.75, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1719.7021.90$20.8010.6%41.00230
$65.00Aug 2120.6023.30$21.9512.3%60.92194
$80.00Aug 219.6011.10$10.3514.5%50.68--
$85.00Jul 171.603.90$2.7583.6%10.55131
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 175.608.40$7.0040.0%150.8315
$90.00Jul 173.805.90$4.8543.3%190.7439
$90.00Aug 218.309.80$9.0516.6%20.554

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 255, top 132)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.301.55$0.93134.4%100.25909
$95.00Jul 170.000.45$0.23195.7%60.0836
$65.00Aug 2120.6023.30$21.9512.3%60.92194
$95.00Aug 212.905.30$4.1058.5%60.3623
$80.00Aug 219.6011.10$10.3514.5%50.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 216.908.30$7.6018.4%1320.491
$80.00Jul 170.001.55$0.78198.7%270.1924
$90.00Jul 173.805.90$4.8543.3%190.7439
$92.50Jul 175.608.40$7.0040.0%150.8315
$85.00Jul 170.953.50$2.23114.3%40.45154

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 35.2%, max 115.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 21140.5%65.3%115.2%10424
$100.00Jul 17Aug 2193.6%64.9%44.1%61.3K
$90.00Jul 17Aug 2171.0%63.6%11.7%121.7K
$95.00Jul 17Aug 2171.0%66.2%7.2%1259
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Jul 17Aug 2178.1%64.4%21.2%2924
$90.00Jul 17Aug 2171.0%63.6%11.7%2143

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 6.14, avg 2.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$92.50Jul 17$0.35$2.15$0.356.14$90.35
$92.50$95.00Jul 17$0.35$2.15$0.356.14$92.85
$90.00$95.00Aug 21$1.35$3.65$1.352.70$91.35
$95.00$100.00Aug 21$1.35$3.65$1.352.70$96.35
$85.00$90.00Jul 17$1.82$3.18$1.821.75$86.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.95$4.05$0.954.26$74.05
$82.50$80.00Aug 21$0.65$1.85$0.652.85$81.85
$85.00$80.00Jul 17$1.45$3.55$1.452.45$83.55
$80.00$75.00Aug 21$1.80$3.20$1.801.78$78.20
$87.50$82.50Aug 21$2.60$2.40$2.600.92$84.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 9.26, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$85.00Jul 17$18.05$18.05$1.959.26$83.05
$65.00$80.00Aug 21$11.60$11.60$3.403.41$76.60
$80.00$90.00Aug 21$4.90$4.90$5.100.96$84.90
$85.00$90.00Jul 17$1.82$1.82$3.180.57$86.82
$90.00$95.00Aug 21$1.35$1.35$3.650.37$91.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Jul 17$2.15$2.15$0.356.14$90.35
$90.00$87.50Aug 21$1.45$1.45$1.051.38$88.55
$90.00$85.00Jul 17$2.62$2.62$2.381.10$87.38
$87.50$82.50Aug 21$2.60$2.60$2.401.08$84.90
$80.00$75.00Aug 21$1.80$1.80$3.200.56$78.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $3.31, cheapest $1.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$1.15140.5%65.3%
$100.00Jul 17Aug 21$2.5593.6%64.9%
$95.00Jul 17Aug 21$3.8771.0%66.2%
$90.00Jul 17Aug 21$4.5271.0%63.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Jul 17Aug 21$3.5778.1%64.4%
$90.00Jul 17Aug 21$4.2071.0%63.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 5.80% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$2.75$2.23$4.98$80.02$89.985.80%
$90.00Jul 17$0.93$4.85$5.78$84.22$95.786.73%
$92.50Jul 17$0.58$7.00$7.58$84.92$100.088.82%
$90.00Aug 21$5.45$9.05$14.50$75.50$104.5016.88%
$80.00Aug 21$10.35$4.35$14.70$65.30$94.7017.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 1.14% of stock, avg 7.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Jul 17$0.20$0.78$0.98$79.02$100.98
$95.00$80.00Jul 17$0.23$0.78$1.01$78.99$96.01
$92.50$80.00Jul 17$0.58$0.78$1.36$78.64$93.86
$90.00$80.00Jul 17$0.93$0.78$1.71$78.29$91.71
$100.00$85.00Jul 17$0.20$2.23$2.43$82.57$102.43
$95.00$85.00Jul 17$0.23$2.23$2.46$82.54$97.46
$92.50$85.00Jul 17$0.58$2.23$2.81$82.19$95.31
$90.00$85.00Jul 17$0.93$2.23$3.16$81.84$93.16
$100.00$70.00Aug 21$2.75$1.60$4.35$65.65$104.35
$100.00$75.00Aug 21$2.75$2.55$5.30$69.70$105.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 3.76, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8890/95Aug 21$3.95$1.053.76$83.55$93.95
82/8895/100Aug 21$3.95$1.053.76$83.55$98.95
75/8090/95Aug 21$3.15$1.851.70$76.85$93.15
75/8095/100Aug 21$3.15$1.851.70$76.85$98.15
85/9092/95Jul 17$2.97$2.031.46$87.03$95.47
70/7580/90Aug 21$5.85$4.151.41$69.15$85.85
88/9095/100Aug 21$2.80$2.201.27$87.20$97.80
70/7590/95Aug 21$2.30$2.700.85$72.70$92.30
70/7595/100Aug 21$2.30$2.700.85$72.70$97.30
80/8290/95Aug 21$2.00$3.000.67$80.50$92.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.88, cheapest $0.85)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.85$4.154.88
$80.00$85.00$90.00Jul 17$1.17$3.833.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.55, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Aug 21-$0.55$9.45
$95.00$100.001:2Jul 17-$0.17$4.83
$95.00$100.001:2Aug 21-$1.40$3.60
$90.00$92.501:2Jul 17-$0.23$2.27
$90.00$95.001:2Aug 21-$2.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.65$4.35
$80.00$75.001:2Aug 21-$0.75$4.25
$87.50$82.501:2Aug 21-$2.40$2.60
$90.00$85.001:2Jul 17$0.39$4.61
$85.00$80.001:2Jul 17$0.67$4.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.12%, avg 2.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$4.400.464.8%5.12%9.90%2745
$95.00Aug 21$2.900.3610.6%3.38%13.97%623
$100.00Aug 21$1.900.2716.4%2.21%18.63%4519
$90.00Jul 17$0.300.254.8%0.35%5.12%10909
$92.50Jul 17$0.100.177.7%0.12%7.80%414

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. 191 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 $65.00 07-17 call last traded $18.27 on 06/16 (now $19.70/$21.90) — try a limit near $19.70. Also watch the $65.00 08-21 call last traded $26.70 on 07/06 (now $20.60/$23.30) — try a limit near $21.95; the $90.00 08-21 call last traded $9.50 on 07/09 (now $4.40/$6.50) — try a limit near $5.45. Most tradeable put: the $85.00 01-15 put last traded $12.90 on 07/08 (now $14.40/$16.20) — try a limit near $14.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$1.60$3.90$2.75$9.40 07/09$2.17–$9.55$2.75131
$85.00Aug 21$6.80$8.90$7.85$11.50 07/01$5.55–$13.00$7.85--
$85.00Nov 20$12.00$13.60$12.80$14.37 06/29$9.50–$17.90$12.80--
$85.00Jan 15$16.10$19.50$17.80$23.99 07/09$14.50–$23.25$17.80--
$85.00Jan 21$24.50$28.50$26.50$31.59 07/09$22.75–$32.50$26.50--
$87.50Jul 17$0.60$2.50$1.55$7.50 07/09$1.55–$7.40$1.55--
$87.50Aug 21$5.70$7.50$6.60$8.37 07/02$4.80–$11.45$6.60--
$87.50Nov 20$10.40$12.80$11.60$13.90 07/02$8.75–$16.50$11.60--
$87.50Jan 15$15.00$18.40$16.70$14.40 06/10$13.55–$21.85$15.00--
$82.50Jul 17$3.30$5.50$4.40$11.69 07/07$3.28–$11.80$4.40--
$82.50Aug 21$8.20$10.00$9.10$7.25 06/23$6.40–$14.65$8.20--
$82.50Nov 20$12.80$15.10$13.95$12.20 06/11$10.60–$19.55$12.80--
$82.50Jan 15$17.50$19.80$18.65$22.50 07/10$15.40–$24.50$18.65--
$90.00Jul 17$0.30$1.55$0.93$3.50 07/10$0.93–$5.65$0.93909
$90.00Aug 21$4.40$6.50$5.45$9.50 07/09$3.97–$10.05$5.45745
$90.00Nov 20$9.50$11.90$10.70$14.54 07/09$7.70–$15.20$10.70--
$90.00Jan 15$14.00$17.50$15.75$21.00 07/07$12.75–$20.70$15.75--
$90.00Jan 21$22.50$27.00$24.75$28.32 07/06$21.00–$30.25$24.75--
$80.00Jul 17$4.50$7.80$6.15$15.40 07/08$4.30–$14.15$6.15--
$80.00Aug 21$9.60$11.10$10.35$8.80 06/25$7.55–$16.65$9.60--
$80.00Nov 20$13.70$16.40$15.05$20.50 07/06$11.50–$21.05$15.05--
$80.00Jan 15$18.30$21.40$19.85$23.50 07/10$16.35–$25.95$19.85--
$80.00Feb 19$19.00$22.80$20.90$26.40 07/08$17.30–$27.10$20.90--
$80.00Jan 21$26.50$31.00$28.75$33.90 07/08$24.75–$35.00$28.75--
$92.50Jul 17$0.10$1.05$0.58$2.05 07/10$0.58–$4.05$0.5814
$92.50Aug 21$3.90$5.90$4.90$7.59 07/06$3.15–$8.60$4.90--
$92.50Jan 21$22.00$26.00$24.00$27.00 07/10$20.25–$29.25$24.00--
$77.50Jul 17$7.00$10.00$8.50$10.50 06/25$5.90–$16.60$8.50--
$77.50Aug 21$10.80$13.20$12.00$13.31 06/25$8.85–$18.55$12.00--
$77.50Nov 20$14.50$17.70$16.10$10.50 06/05$12.80–$22.75$14.50--
$77.50Jan 15$19.70$22.60$21.15$25.38 07/06$17.50–$27.05$21.15--
$95.00Jul 17$0.00$0.45$0.23$1.19 07/10$0.23–$2.80$0.2336
$95.00Aug 21$2.90$5.30$4.10$7.69 07/09$2.00–$7.35$4.1023
$95.00Nov 20$7.30$9.90$8.60$11.99 07/06$6.55–$12.80$8.60--
$95.00Jan 15$12.00$15.30$13.65$17.40 07/06$10.95–$18.40$13.65--
$95.00Jan 21$20.50$25.00$22.75$28.85 07/07$19.20–$28.50$22.75--
$75.00Jul 17$9.20$12.30$10.75$19.65 07/07$6.75–$19.05$10.75--
$75.00Aug 21$12.90$14.70$13.80$15.50 06/30$10.20–$20.75$13.80--
$75.00Nov 20$16.10$19.70$17.90$24.00 07/08$14.00–$24.45$17.90--
$75.00Jan 15$21.00$24.10$22.55$29.10 07/09$18.75–$28.85$22.55--
$75.00Feb 19$21.50$25.10$23.30$29.05 07/08$19.65–$30.00$23.30--
$75.00Jan 21$28.50$33.00$30.75$23.00 06/08$26.75–$37.25$28.50--
$97.50Jul 17$0.00$2.20$1.10$1.91 07/07$0.85–$1.98$1.10--
$97.50Aug 21$2.40$4.40$3.40$4.84 07/10$3.40–$6.65$3.40--
$97.50Jan 21$19.50$24.00$21.75$26.41 07/09$21.75–$27.50$21.75--
$72.50Jul 17$11.60$14.80$13.20$22.00 07/09$8.75–$21.55$13.20--
$72.50Nov 20$17.70$21.30$19.50$27.00 07/09$15.35–$26.30$19.50--
$72.50Jan 15$22.10$25.90$24.00$23.16 06/26$19.85–$30.35$23.16--
$72.50Jan 21$29.50$34.00$31.75$24.20 06/08$27.25–$38.50$29.50--
$100.00Jul 17$0.00$0.40$0.20$0.40 07/10$0.20–$1.55$0.20800
$100.00Aug 21$1.90$3.60$2.75$4.20 07/10$1.88–$5.25$2.75519
$100.00Nov 20$5.50$8.60$7.05$9.50 07/08$5.25–$11.05$7.05--
$100.00Jan 15$10.10$13.60$11.85$15.60 07/09$9.70–$16.40$11.85--
$100.00Jan 21$19.00$23.50$21.25$24.90 07/06$17.70–$26.20$21.25--
$70.00Jul 17$14.70$17.10$15.90$19.00 06/29$10.40–$24.15$15.90--
$70.00Aug 21$16.30$19.00$17.65$18.45 06/25$13.05–$24.95$17.65--
$70.00Nov 20$19.30$23.00$21.15$20.90 06/17$16.95–$28.15$20.90--
$70.00Jan 15$23.50$26.90$25.20$23.85 06/16$21.15–$31.85$23.85--
$70.00Jan 21$31.20$35.00$33.10$27.78 06/22$28.25–$39.75$31.20--
$67.50Jul 17$17.00$19.70$18.35$18.20 06/17$12.65–$26.60$18.20--
$67.50Aug 21$18.40$21.10$19.75$26.45 07/09$14.75–$27.25$19.75--
$67.50Jan 15$25.00$28.60$26.80$29.00 07/02$22.45–$33.55$26.80--
$105.00Aug 21$1.10$2.75$1.93$3.70 07/07$1.30–$3.85$1.93--
$105.00Nov 20$4.90$7.20$6.05$6.30 06/26$3.93–$9.25$6.05--
$105.00Jan 15$8.70$12.00$10.35$13.59 07/06$8.45–$14.70$10.35--
$105.00Jan 21$17.20$21.50$19.35$24.74 07/09$15.75–$25.00$19.35--
$65.00Jul 17$19.70$21.90$20.80$18.27 06/16$14.90–$29.05$19.70230
$65.00Aug 21$20.60$23.30$21.95$26.70 07/06$16.60–$29.45$21.95194
$65.00Nov 20$22.90$26.50$24.70$30.18 07/06$20.00–$32.05$24.70--
$65.00Jan 15$26.50$30.20$28.35$26.10 06/11$23.95–$35.30$26.50--
$62.50Jul 17$22.10$24.70$23.40$3.40 05/21$17.35–$31.60$22.10--
$62.50Aug 21$22.50$25.60$24.05$15.30 06/04$18.90–$32.00$22.50--
$62.50Nov 20$24.80$28.70$26.75$24.40 06/16$22.00–$34.10$24.80--
$62.50Jan 15$28.30$31.80$30.05$8.10 05/13$25.40–$37.00$28.30--
$62.50Jan 21$34.50$39.50$37.00$43.50 07/07$32.25–$43.75$37.00--
$110.00Aug 21$0.00$1.85$0.93$1.69 07/10$0.93–$3.18$0.93--
$110.00Nov 20$3.80$6.20$5.00$6.30 07/10$3.13–$7.80$5.0014
$110.00Jan 15$7.20$10.80$9.00$13.00 07/07$7.30–$12.75$9.00--
$60.00Jul 17$24.70$26.90$25.80$33.95 07/08$19.55–$34.05$25.80--
$60.00Aug 21$25.10$28.00$26.55$21.89 06/18$20.75–$34.40$25.10--
$60.00Nov 20$26.80$30.70$28.75$24.50 06/18$23.55–$36.20$26.80--
$60.00Jan 15$29.90$33.50$31.70$27.63 06/15$27.00–$38.90$29.90--
$57.50Nov 20$28.90$32.50$30.70$37.18 07/07$25.25–$38.40$30.70--
$57.50Jan 15$31.60$35.30$33.45$28.20 06/10$28.65–$40.60$31.60--
$57.50Jan 21$37.50$42.00$39.75$41.99 06/29$34.75–$47.00$39.75--
$115.00Aug 21$0.30$1.40$0.85$1.00 06/18$0.60–$2.05$0.85--
$115.00Jan 15$6.20$9.60$7.90$11.40 07/08$6.30–$11.20$7.90--
$115.00Jan 21$14.50$18.50$16.50$8.90 05/29$13.50–$21.25$14.50--
$55.00Jul 17$29.20$32.20$30.70$5.95 05/20$25.00–$39.05$29.20--
$55.00Aug 21$29.40$32.60$31.00$38.35 07/09$25.40–$39.30$31.00--
$55.00Nov 20$31.10$34.50$32.80$40.72 07/09$27.40–$40.65$32.80--
$55.00Jan 15$33.40$37.10$35.25$32.84 06/17$30.40–$42.60$33.40--
$55.00Feb 19$33.80$37.60$35.70$43.31 07/07$30.90–$43.35$35.70--
$120.00Aug 21$0.10$2.20$1.15$1.45 07/07$0.63–$1.38$1.15--
$120.00Nov 20$2.10$4.40$3.25$3.30 06/29$1.98–$5.20$3.25--
$120.00Jan 15$5.10$8.60$6.85$6.60 06/26$5.45–$9.75$6.60--
$120.00Jan 21$13.00$17.00$15.00$21.50 07/10$12.25–$19.50$15.00--
$47.50Jul 17$37.00$39.70$38.35--$38.35–$38.35—$37.003
$125.00Aug 21$0.05$2.15$1.10$1.00 07/10$0.55–$1.33$1.00--
$125.00Jan 15$4.20$7.60$5.90$4.93 06/22$4.00–$8.75$4.93--
PUTS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.95$3.50$2.23$0.05 07/10$0.65–$7.95$0.95154
$85.00Aug 21$5.50$7.50$6.50$4.00 07/10$3.80–$10.70$5.50--
$85.00Jan 15$14.40$16.20$15.30$12.90 07/08$12.55–$18.45$14.40194
$87.50Jul 17$2.10$4.00$3.05$0.90 07/10$0.93–$10.10$2.10--
$87.50Aug 21$6.90$8.30$7.60$10.50 06/12$4.30–$12.40$7.601
$82.50Jul 17$0.25$1.30$0.78$0.74 07/10$0.25–$6.45$0.74--
$82.50Aug 21$4.50$5.50$5.00$3.66 07/10$2.93–$9.20$4.50--
$82.50Nov 20$8.40$10.20$9.30$11.31 06/11$7.15–$12.80$9.30--
$90.00Jul 17$3.80$5.90$4.85$2.00 07/10$1.38–$12.00$3.8039
$90.00Aug 21$8.30$9.80$9.05$5.70 07/07$5.25–$14.30$8.304
$90.00Nov 20$12.20$15.00$13.60$16.00 06/15$10.10–$17.45$13.60--
$90.00Jan 15$16.30$18.90$17.60$15.05 07/08$14.95–$21.35$16.302
$90.00Jan 21$21.50$26.00$23.75$26.30 06/24$21.00–$26.25$23.75--
$80.00Jul 17$0.00$1.55$0.78$0.58 07/10$0.23–$5.00$0.5824
$80.00Aug 21$3.50$5.20$4.35$2.56 07/10$2.25–$7.70$3.50--
$80.00Nov 20$6.60$9.80$8.20$10.80 06/16$5.80–$11.40$8.20--
$80.00Jan 15$10.80$13.80$12.30$14.30 06/12$10.35–$15.40$12.30--
$80.00Jan 21$15.50$20.50$18.00$19.00 06/17$15.50–$20.25$18.00--
$92.50Jul 17$5.60$8.40$7.00$3.04 07/08$2.23–$14.00$5.6015
$77.50Jul 17$0.00$1.90$0.95$0.50 07/10$0.15–$3.80$0.50--
$77.50Aug 21$2.75$3.90$3.33$2.60 07/06$1.98–$6.65$2.75--
$77.50Jan 15$9.40$12.90$11.15$9.47 07/07$9.25–$14.05$9.47--
$77.50Jan 21$14.50$19.00$16.75$17.45 06/17$14.50–$18.95$16.75--
$95.00Jul 17$8.70$10.40$9.55$2.80 07/09$3.95–$16.35$8.70--
$95.00Jan 15$19.40$22.70$21.05$17.53 07/07$17.65–$24.70$19.40--
$75.00Jul 17$0.00$1.00$0.50$0.05 07/07$0.15–$2.42$0.05--
$75.00Aug 21$2.00$3.10$2.55$1.50 07/08$1.13–$5.70$2.00--
$75.00Nov 20$5.20$7.40$6.30$6.79 06/25$4.68–$8.90$6.30--
$75.00Jan 15$8.00$11.50$9.75$8.78 07/06$8.30–$12.65$8.78--
$75.00Jan 21$13.00$18.00$15.50$17.80 06/10$13.25–$17.50$15.50--
$72.50Jul 17$0.00$0.30$0.15$0.01 07/06$0.15–$2.28$0.01--
$72.50Jan 15$7.20$10.30$8.75$8.70 06/29$7.40–$11.35$8.70--
$100.00Aug 21$14.50$17.20$15.85$11.60 07/09$11.25–$22.20$14.50--
$100.00Jan 21$27.50$32.50$30.00$33.50 06/22$27.00–$32.75$30.00--
$70.00Jul 17$0.00$1.15$0.57$0.36 06/29$0.18–$1.65$0.36--
$70.00Aug 21$1.10$2.10$1.60$1.01 07/07$0.80–$3.65$1.10382
$70.00Jan 15$5.90$9.30$7.60$12.03 06/09$6.50–$10.20$7.60--
$70.00Jan 21$10.50$15.50$13.00$15.40 06/22$11.00–$15.35$13.00--
$67.50Jul 17$0.00$1.20$0.60$0.35 07/01$0.03–$1.45$0.35--
$67.50Aug 21$0.60$1.55$1.08$0.52 07/10$0.55–$3.00$0.60--
$67.50Jan 15$5.30$8.30$6.80$7.28 06/29$5.70–$9.70$6.80--
$105.00Jan 15$25.80$29.20$27.50$23.30 07/07$23.30–$31.75$25.80--
$105.00Feb 19$26.50$30.30$28.40$25.15 07/08$24.35–$32.45$26.50--
$65.00Jul 17$0.00$0.25$0.13$0.25 07/02$0.08–$1.30$0.13--
$65.00Aug 21$0.25$1.15$0.70$0.60 07/01$0.35–$2.55$0.60--
$65.00Jan 15$4.10$7.40$5.75$7.40 06/12$4.95–$8.60$5.75--
$65.00Jan 21$8.00$13.00$10.50$13.72 06/09$9.00–$12.00$10.50--
$62.50Jul 17$0.00$0.20$0.10$0.75 06/10$0.10–$1.23$0.10--
$62.50Aug 21$0.30$0.50$0.40$0.30 07/10$0.25–$2.03$0.30--
$62.50Nov 20$1.00$4.00$2.50$1.65 07/10$2.05–$4.25$1.65--
$60.00Jul 17$0.00$0.75$0.38$0.15 06/30$0.13–$1.13$0.15--
$60.00Aug 21$0.15$1.30$0.73$2.75 06/04$0.53–$1.70$0.73--
$60.00Nov 20$1.15$2.85$2.00$2.53 06/29$1.50–$3.35$2.00--
$60.00Jan 15$2.65$6.10$4.38$5.19 06/17$3.63–$6.20$4.38--
$60.00Jan 21$6.00$11.00$8.50$7.62 07/07$7.50–$10.00$7.62--
$57.50Aug 21$0.00$1.15$0.57$1.00 06/05$0.53–$1.55$0.57--
$55.00Jul 17$0.00$2.15$1.08$0.47 06/02$0.28–$1.10$0.47--
$55.00Aug 21$0.00$0.95$0.48$1.20 06/08$0.48–$1.38$0.48--
$55.00Jan 15$1.50$4.60$3.05$3.97 06/17$2.43–$4.47$3.05--
$52.50Jan 21$3.50$8.50$6.00$10.74 05/26$4.85–$7.00$6.00--
$120.00Aug 21$32.50$36.20$34.35$26.90 07/07$26.90–$40.55$32.50--
$50.00Jul 17$0.00$2.15$1.08$1.10 05/21$0.38–$1.08$1.08--
$50.00Aug 21$0.00$2.20$1.10$0.83 06/29$0.57–$1.23$0.83--
$50.00Jan 15$0.80$3.50$2.15$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--
$47.50Jan 21$3.50$5.70$4.60--$4.60–$4.60—$3.5011
$47.00Jan 15$0.30$3.40$1.85$2.10 07/10$1.70–$2.65$1.85--
$45.00Jul 17$0.00$2.15$1.08$0.31 05/26$0.48–$1.08$0.31--
$45.00Aug 21$0.00$1.30$0.65$1.20 05/22$0.23–$1.18$0.65--
$45.00Nov 20$0.15$2.45$1.30$1.60 05/29$0.57–$1.55$1.30--
$45.00Jan 15$0.05$3.40$1.73$1.89 07/10$1.53–$2.28$1.73--
$45.00Jan 21$1.50$6.00$3.75$4.60 06/23$3.00–$5.05$3.75--
$42.50Nov 20$0.05$2.35$1.20$1.20 05/29$0.63–$1.40$1.20--
$42.00Jan 15$0.00$3.00$1.50$1.97 06/09$0.78–$1.83$1.50--
$40.00Aug 21$0.00$0.95$0.48$0.15 06/05$0.05–$1.13$0.15--
$40.00Jan 15$0.00$2.85$1.43$1.41 06/22$1.02–$1.65$1.41--
$40.00Jan 21$0.00$4.80$2.40$3.30 06/17$2.40–$3.50$2.40--
$37.50Aug 21$0.00$2.15$1.08$0.15 06/02$0.38–$1.13$0.15--
$37.50Jan 21$0.35$5.00$2.68$2.65 06/26$2.25–$3.75$2.65--
$35.00Aug 21$0.00$2.15$1.08$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$4.20$2.10$2.50 07/01$1.98–$2.83$2.10--
$33.00Jan 15$0.00$2.40$1.20$1.65 05/13$0.53–$1.33$1.20--
$32.50Aug 21$0.00$0.75$0.38$0.75 05/13$0.38–$1.10$0.38--
$32.50Jan 21$0.00$3.50$1.75$2.50 07/01$1.75–$2.68$1.75--
$30.00Aug 21$0.00$2.15$1.08$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$4.00$2.00$1.90 06/09$2.00–$2.53$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$0.50–$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 285
Total Puts 281
Put/Call Ratio 0.99
Net Difference 4

Prior's Put/Call Breakdown

Total Calls 451
Total Puts 387
Put/Call Ratio 0.86
Net Difference 64

Prior 7-Day Put/Call Summary

Total Calls 2,481
Total Puts 959
Average Put/Call Ratio 0.40
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