Tour v334
CORT
CORCEPT THERAPEUTICS
$90.47 +5.32%
$90.49 (+0.02%)🌙
as of 07/14 06:45 PM
(7/13 18:19) ◀
|
Tuesday, July 14, 2026 (6:45pm)
January 2026
|
▶ (7/15 18:28)
◀ 7/14 18:45 ▶

Option Volume

Detail
ℹ
Current (07/14) 410
Calls: 333 (81%)
Puts: 77 (19%)
Prior (07/13) 566
Calls: 285 (50%)
Puts: 281 (50%)
Current vs Prior -27.56%
Calls: +16.84% (Calls)
Puts: -72.60% (Puts)
Prior 7-Day Total 3,440
Calls: 2,242 (65%)
Puts: 1,198 (35%)
Prior 7-Day Average 491
Calls: 320 (65%)
Puts: 171 (35%)
Current vs Prior 7-Day Avg -16.57%
Calls: +3.97%
Puts: -55.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $108.3K
Calls: $74.1K (68%)
Puts: $34.1K (32%)
Prior (07/13) $555.7K
Calls: $320.6K (58%)
Puts: $235.1K (42%)
Current vs Prior -80.52%
Calls: -76.88%
Puts: -85.48%
Prior 7-Day Total $3.16M
Calls: $2.45M (77%)
Puts: $711.8K (23%)
Prior 7-Day Average $451.6K
Calls: $349.9K (77%)
Puts: $101.7K (23%)
Current vs Prior 7-Day Avg -76.03%
Calls: -78.81%
Puts: -66.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.23
Prior (07/13) 0.99
Current vs Prior -76.55%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -56.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 1,713
Calls: 1,647 (96%)
Puts: 66 (4%)
Prior (07/13) 4,613
Calls: 3,787 (82%)
Puts: 826 (18%)
Current vs Prior -62.87%
Prior 7-Day Total 22,096
Calls: 19,683 (89%)
Puts: 2,413 (11%)
Prior 7-Day Average 3,156
Calls: 2,811 (89%)
Puts: 344 (11%)
Current vs Prior 7-Day Avg -45.73%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.59% | 17.46%5.59% | 17.46%
Prior 6.75% | 17.99%6.75% | 17.99%
Current vs Prior -17.17% | -2.90%-17.17% | -2.90%
Prior 7-Day Avg 8.50% | 18.07%8.17% | 17.93%
Current vs 7-Day Avg -34.22% | -3.35%-31.57% | -2.61%
Prior 7-Day Eod 6.75% | 17.99%6.75% | 17.99%
Current vs 7-Day Eod -17.17% | -2.90%-17.17% | -2.90%
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 68% call dollar volume ($74.1K). Light premium activity with dollar volume down 81% vs prior. Extreme bullish P/C ratio of 0.23 - heavy call buying (333 calls vs 77 puts). P/C ratio dropping 77% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 0.66, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 176.809.00$7.9027.8%20.96--
$80.00Jul 179.0011.60$10.3025.2%10.88--
$85.00Aug 218.8011.10$9.9523.1%10.65--
$87.50Aug 218.109.80$8.9519.0%50.5922
$90.00Aug 216.708.00$7.3517.7%10.54--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.302.55$1.9265.1%470.5154

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 396, top 305)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.353.10$1.73159.0%3050.51908
$92.50Jul 170.501.60$1.05104.8%60.3213
$100.00Aug 213.104.90$4.0045.0%60.35523
$87.50Aug 218.109.80$8.9519.0%50.5922
$82.50Jul 176.809.00$7.9027.8%20.96--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.302.55$1.9265.1%470.5154
$85.00Jul 170.000.90$0.45200.0%150.16--
$80.00Jul 170.001.75$0.88198.9%40.15--
$75.00Jul 170.001.05$0.53198.1%10.09--
$82.50Aug 212.955.20$4.0855.1%10.30--

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. 7 found (best R:R 13.29, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$92.50Jul 17$0.68$1.82$0.682.68$90.68
$92.50$100.00Aug 21$2.50$5.00$2.502.00$95.00
$90.00$92.50Aug 21$0.85$1.65$0.851.94$90.85
$85.00$87.50Aug 21$1.00$1.50$1.001.50$86.00
$87.50$90.00Aug 21$1.60$0.90$1.600.56$89.10
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Jul 17$0.35$4.65$0.3513.29$79.65
$90.00$85.00Jul 17$1.47$3.53$1.472.40$88.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 4.64, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$90.00Jul 17$6.17$6.17$1.334.64$88.67
$87.50$90.00Aug 21$1.60$1.60$0.901.78$89.10
$85.00$87.50Aug 21$1.00$1.00$1.500.67$86.00
$90.00$92.50Aug 21$0.85$0.85$1.650.52$90.85
$92.50$100.00Aug 21$2.50$2.50$5.000.50$95.00
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$85.00Jul 17$1.47$1.47$3.530.42$88.53
$80.00$75.00Jul 17$0.35$0.35$4.650.08$79.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.54, cheapest $5.45)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Jul 17Aug 21$5.4565.5%65.9%
$90.00Jul 17Aug 21$5.6255.9%61.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.03% of stock, avg 8.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$1.73$1.92$3.65$86.35$93.654.03%
$80.00Jul 17$10.30$0.88$11.18$68.82$91.1812.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.66% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$85.00Jul 17$1.05$0.45$1.50$83.50$94.00
$92.50$75.00Jul 17$1.05$0.53$1.58$73.42$94.08
$92.50$80.00Jul 17$1.05$0.88$1.93$78.07$94.43
$100.00$82.50Aug 21$4.00$4.08$8.08$74.42$108.08
$92.50$82.50Aug 21$6.50$4.08$10.58$71.92$103.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 6.65, avg credit $3.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8082/90Jul 17$6.52$0.986.65$73.48$89.02
75/8090/92Jul 17$1.03$3.970.26$78.97$91.03

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 2.33, cheapest $0.75)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Aug 21$0.75$1.752.33
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Jul 17$1.90$3.101.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.50, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$92.50$100.001:2Aug 21-$1.50$6.00
$90.00$92.501:2Jul 17-$0.37$2.13
$82.50$90.001:2Jul 17$4.44$3.06
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Jul 17-$0.18$4.82
$85.00$80.001:2Jul 17-$1.31$3.69
$90.00$85.001:2Jul 17$1.02$3.98

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.19%, avg 3.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$5.600.492.2%6.19%8.43%11
$100.00Aug 21$3.100.3510.5%3.43%13.96%6523
$92.50Jul 17$0.500.322.2%0.55%2.80%613

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. 189 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 $105.00 01-21 call last traded $24.74 on 07/09 (now $20.00/$23.90) — try a limit near $21.95. Also watch the $100.00 01-15 call last traded $15.60 on 07/09 (now $12.80/$15.40) — try a limit near $14.10; the $87.50 08-21 call last traded $8.37 on 07/02 (now $8.10/$9.80) — try a limit near $8.37. Most tradeable put: the $100.00 01-21 put last traded $33.50 on 06/22 (now $26.50/$29.40) — try a limit near $27.95.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.35$3.10$1.73$3.50 07/10$0.93–$5.65$1.73908
$90.00Aug 21$6.70$8.00$7.35$9.50 07/09$3.97–$10.05$7.35--
$90.00Nov 20$12.30$15.00$13.65$14.54 07/09$7.70–$15.20$13.65--
$90.00Jan 15$16.60$20.60$18.60$21.00 07/07$12.75–$20.70$18.60--
$90.00Jan 21$25.50$30.50$28.00$28.32 07/06$21.00–$30.25$28.00--
$92.50Jul 17$0.50$1.60$1.05$2.05 07/10$0.58–$4.05$1.0513
$92.50Aug 21$5.60$7.40$6.50$7.59 07/06$3.15–$8.60$6.501
$92.50Jan 21$24.50$29.50$27.00$27.00 07/10$20.25–$29.25$27.00--
$87.50Jul 17$2.55$4.60$3.58$7.50 07/09$1.55–$7.40$3.58--
$87.50Aug 21$8.10$9.80$8.95$8.37 07/02$4.80–$11.45$8.3722
$87.50Nov 20$12.60$16.10$14.35$13.90 07/02$8.75–$16.50$13.90--
$87.50Jan 15$17.70$21.90$19.80$14.40 06/10$13.55–$21.85$17.70--
$95.00Jul 17$0.05$1.15$0.60$1.19 07/10$0.23–$2.80$0.60--
$95.00Aug 21$4.60$5.90$5.25$7.69 07/09$2.00–$7.35$5.25--
$95.00Nov 20$10.10$12.90$11.50$11.99 07/06$6.55–$12.80$11.50--
$95.00Jan 15$14.50$18.20$16.35$17.40 07/06$10.95–$18.40$16.35--
$95.00Jan 21$23.50$28.50$26.00$28.85 07/07$19.20–$28.50$26.00--
$85.00Jul 17$4.40$6.70$5.55$9.40 07/09$2.17–$9.55$5.55--
$85.00Aug 21$8.80$11.10$9.95$11.50 07/01$5.55–$13.00$9.95--
$85.00Nov 20$14.20$16.40$15.30$14.37 06/29$9.50–$17.90$14.37--
$85.00Jan 15$19.00$23.10$21.05$23.99 07/09$14.50–$23.25$21.05--
$85.00Jan 21$27.50$32.50$30.00$31.59 07/09$22.75–$32.50$30.00--
$97.50Jul 17$0.00$2.30$1.15$1.91 07/07$0.85–$1.98$1.15--
$97.50Aug 21$3.80$5.10$4.45$4.84 07/10$3.40–$6.65$4.45--
$97.50Jan 21$23.00$26.50$24.75$26.41 07/09$21.75–$27.50$24.75--
$82.50Jul 17$6.80$9.00$7.90$11.69 07/07$3.28–$11.80$7.90--
$82.50Aug 21$10.30$12.70$11.50$7.25 06/23$6.40–$14.65$10.30--
$82.50Nov 20$15.00$18.80$16.90$12.20 06/11$10.60–$19.55$15.00--
$82.50Jan 15$20.20$23.60$21.90$22.50 07/10$15.40–$24.50$21.90--
$100.00Jul 17$0.00$0.75$0.38$0.40 07/10$0.20–$1.35$0.38--
$100.00Aug 21$3.10$4.90$4.00$4.20 07/10$1.88–$5.25$4.00523
$100.00Nov 20$8.30$10.80$9.55$9.50 07/08$5.25–$11.05$9.50--
$100.00Jan 15$12.80$15.40$14.10$15.60 07/09$9.70–$16.40$14.10169
$100.00Jan 21$22.00$25.50$23.75$24.90 07/06$17.70–$26.20$23.75--
$80.00Jul 17$9.00$11.60$10.30$15.40 07/08$4.30–$14.15$10.30--
$80.00Aug 21$13.10$14.20$13.65$8.80 06/25$7.55–$16.65$13.10--
$80.00Nov 20$16.80$20.30$18.55$20.50 07/06$11.50–$21.05$18.55--
$80.00Jan 15$21.90$25.40$23.65$23.50 07/10$16.35–$25.95$23.50--
$80.00Feb 19$22.50$26.40$24.45$26.40 07/08$17.30–$27.10$24.45--
$80.00Jan 21$29.50$34.50$32.00$33.90 07/08$24.75–$35.00$32.00--
$77.50Jul 17$11.40$14.10$12.75$10.50 06/25$5.90–$16.60$11.40--
$77.50Aug 21$13.40$17.10$15.25$13.31 06/25$8.85–$18.55$13.40--
$77.50Nov 20$18.30$21.80$20.05$10.50 06/05$12.80–$22.75$18.30--
$77.50Jan 15$23.00$26.70$24.85$25.38 07/06$17.50–$27.05$24.85--
$105.00Aug 21$1.95$2.85$2.40$3.70 07/07$1.30–$3.85$2.40--
$105.00Nov 20$6.70$9.20$7.95$6.30 06/26$3.93–$9.25$6.70--
$105.00Jan 15$11.10$13.60$12.35$13.59 07/06$8.45–$14.70$12.35--
$105.00Jan 21$20.00$23.90$21.95$24.74 07/09$15.75–$25.00$21.9511
$75.00Jul 17$13.90$16.80$15.35$19.65 07/07$6.75–$19.05$15.35--
$75.00Aug 21$16.60$18.30$17.45$15.50 06/30$10.20–$20.75$16.60--
$75.00Nov 20$20.00$23.50$21.75$24.00 07/08$14.00–$24.45$21.75--
$75.00Jan 15$24.40$28.30$26.35$29.10 07/09$18.75–$28.85$26.35--
$75.00Feb 19$25.70$29.20$27.45$29.05 07/08$19.65–$30.00$27.45--
$75.00Jan 21$32.00$36.50$34.25$23.00 06/08$26.75–$37.25$32.00--
$72.50Jul 17$16.40$19.10$17.75$22.00 07/09$8.75–$21.55$17.75--
$72.50Nov 20$21.80$25.20$23.50$27.00 07/09$15.35–$26.30$23.50--
$72.50Jan 15$25.90$29.70$27.80$23.16 06/26$19.85–$30.35$25.90--
$72.50Jan 21$33.00$38.00$35.50$24.20 06/08$27.25–$38.50$33.00--
$110.00Aug 21$1.15$3.40$2.28$1.69 07/10$0.93–$3.18$1.69--
$110.00Nov 20$4.40$7.30$5.85$6.30 07/10$3.13–$7.80$5.85--
$110.00Jan 15$9.60$13.10$11.35$13.00 07/07$7.30–$12.75$11.35--
$70.00Jul 17$18.90$21.50$20.20$19.00 06/29$10.40–$24.15$19.00--
$70.00Aug 21$20.00$23.10$21.55$18.45 06/25$13.05–$24.95$20.00--
$70.00Nov 20$23.50$27.00$25.25$20.90 06/17$16.95–$28.15$23.50--
$70.00Jan 15$27.40$30.70$29.05$23.85 06/16$21.15–$31.85$27.40--
$70.00Jan 21$34.50$39.00$36.75$27.78 06/22$28.25–$39.75$34.50--
$67.50Jul 17$21.30$24.20$22.75$18.20 06/17$12.65–$26.60$21.30--
$67.50Aug 21$21.80$25.50$23.65$26.45 07/09$14.75–$27.25$23.65--
$67.50Jan 15$29.00$32.70$30.85$29.00 07/02$22.45–$33.55$29.00--
$115.00Aug 21$0.00$3.10$1.55$1.00 06/18$0.60–$2.05$1.00--
$115.00Jan 15$8.40$11.70$10.05$11.40 07/08$6.30–$11.20$10.05--
$115.00Jan 21$17.00$20.50$18.75$8.90 05/29$13.50–$21.25$17.00--
$65.00Jul 17$24.10$26.40$25.25$18.27 06/16$14.90–$29.05$24.10--
$65.00Aug 21$24.50$26.90$25.70$26.70 07/06$16.60–$29.45$25.70--
$65.00Nov 20$27.40$30.70$29.05$30.18 07/06$20.00–$32.05$29.05--
$65.00Jan 15$30.70$34.30$32.50$26.10 06/11$23.95–$35.30$30.70--
$62.50Jul 17$26.30$29.10$27.70$3.40 05/21$17.35–$31.60$26.30--
$62.50Aug 21$26.50$30.20$28.35$15.30 06/04$18.90–$32.00$26.50--
$62.50Nov 20$29.00$32.70$30.85$24.40 06/16$22.00–$34.10$29.00--
$62.50Jan 15$32.40$36.10$34.25$8.10 05/13$25.40–$37.00$32.40--
$62.50Jan 21$38.50$43.00$40.75$43.50 07/07$32.25–$43.75$40.75--
$120.00Aug 21$0.00$2.75$1.38$1.45 07/07$0.63–$1.38$1.38--
$120.00Nov 20$2.75$6.00$4.38$3.30 06/29$1.98–$5.20$3.30--
$120.00Jan 15$7.30$10.40$8.85$6.60 06/26$5.45–$9.75$7.30--
$120.00Jan 21$15.50$19.00$17.25$21.50 07/10$12.25–$19.50$17.25--
$60.00Jul 17$29.10$31.30$30.20$33.95 07/08$19.55–$34.05$30.20--
$60.00Aug 21$28.90$32.50$30.70$21.89 06/18$20.75–$34.40$28.90--
$60.00Nov 20$31.00$34.90$32.95$24.50 06/18$23.55–$36.20$31.00--
$60.00Jan 15$34.20$37.90$36.05$27.63 06/15$27.00–$38.90$34.20--
$57.50Nov 20$33.10$37.00$35.05$37.18 07/07$25.25–$38.40$35.05--
$57.50Jan 15$36.00$39.70$37.85$28.20 06/10$28.65–$40.60$36.00--
$57.50Jan 21$41.50$46.00$43.75$41.99 06/29$34.75–$47.00$41.99--
$125.00Aug 21$0.00$2.60$1.30$1.00 07/10$0.70–$1.33$1.00--
$125.00Jan 15$6.20$9.30$7.75$4.93 06/22$4.00–$8.75$6.20--
$55.00Jul 17$33.80$36.60$35.20$5.95 05/20$25.00–$39.05$33.80--
$55.00Aug 21$34.10$37.00$35.55$38.35 07/09$25.40–$39.30$35.55--
$55.00Nov 20$35.40$39.20$37.30$40.72 07/09$27.40–$40.65$37.30--
$55.00Jan 15$37.80$41.70$39.75$32.84 06/17$30.40–$42.60$37.80--
$55.00Feb 19$38.30$42.10$40.20$43.31 07/07$30.90–$43.35$40.20--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$1.30$2.55$1.92$2.00 07/10$1.38–$12.00$1.9254
$90.00Aug 21$5.80$8.40$7.10$5.70 07/07$5.25–$14.30$5.80--
$90.00Nov 20$10.40$13.30$11.85$16.00 06/15$10.10–$17.45$11.85--
$90.00Jan 15$15.40$18.10$16.75$15.05 07/08$14.95–$21.35$15.40--
$90.00Jan 21$20.00$24.50$22.25$26.30 06/24$21.00–$26.25$22.25--
$92.50Jul 17$2.65$4.00$3.33$3.04 07/08$2.23–$14.00$3.04--
$87.50Jul 17$0.20$2.00$1.10$0.90 07/10$0.93–$10.10$0.90--
$87.50Aug 21$4.90$7.20$6.05$10.50 06/12$4.30–$12.40$6.05--
$95.00Jul 17$4.30$6.60$5.45$2.80 07/09$3.95–$16.35$4.30--
$95.00Jan 15$17.20$21.10$19.15$17.53 07/07$17.65–$24.70$17.53--
$85.00Jul 17$0.00$0.90$0.45$0.05 07/10$0.45–$7.95$0.05--
$85.00Aug 21$3.80$5.70$4.75$4.00 07/10$3.80–$10.70$4.00--
$85.00Jan 15$12.90$15.50$14.20$12.90 07/08$12.55–$18.45$12.90--
$82.50Jul 17$0.00$0.75$0.38$0.74 07/10$0.25–$6.45$0.38--
$82.50Aug 21$2.95$5.20$4.08$3.66 07/10$2.93–$9.20$3.66--
$82.50Nov 20$7.00$9.80$8.40$11.31 06/11$7.15–$12.80$8.40--
$100.00Aug 21$12.00$14.40$13.20$11.60 07/09$11.25–$22.20$12.00--
$100.00Jan 21$26.50$29.40$27.95$33.50 06/22$27.00–$32.75$27.9512
$80.00Jul 17$0.00$1.75$0.88$0.58 07/10$0.23–$5.00$0.58--
$80.00Aug 21$2.30$4.30$3.30$2.56 07/10$2.25–$7.70$2.56--
$80.00Nov 20$6.10$8.80$7.45$10.80 06/16$5.80–$11.40$7.45--
$80.00Jan 15$9.80$13.50$11.65$14.30 06/12$10.35–$15.40$11.65--
$80.00Jan 21$14.00$19.00$16.50$19.00 06/17$15.50–$20.25$16.50--
$77.50Jul 17$0.00$2.40$1.20$0.50 07/10$0.15–$3.80$0.50--
$77.50Aug 21$1.75$3.80$2.78$2.60 07/06$1.98–$6.65$2.60--
$77.50Jan 15$8.50$12.00$10.25$9.47 07/07$9.25–$14.05$9.47--
$77.50Jan 21$13.00$18.00$15.50$17.45 06/17$14.50–$18.95$15.50--
$105.00Jan 15$24.00$27.00$25.50$23.30 07/07$23.30–$31.75$24.00--
$105.00Feb 19$24.30$28.00$26.15$25.15 07/08$24.35–$32.45$25.15--
$75.00Jul 17$0.00$1.05$0.53$0.05 07/07$0.15–$2.40$0.05--
$75.00Aug 21$0.55$3.50$2.03$1.50 07/08$1.13–$5.70$1.50--
$75.00Nov 20$4.40$6.90$5.65$6.79 06/25$4.68–$8.90$5.65--
$75.00Jan 15$7.50$11.20$9.35$8.78 07/06$8.30–$12.65$8.78--
$75.00Jan 21$11.50$16.50$14.00$17.80 06/10$13.25–$17.50$14.00--
$72.50Jul 17$0.00$2.15$1.08$0.01 07/06$0.15–$2.10$0.01--
$72.50Jan 15$6.60$10.50$8.55$8.70 06/29$7.40–$11.35$8.55--
$70.00Jul 17$0.00$0.75$0.38$0.36 06/29$0.18–$1.63$0.36--
$70.00Aug 21$0.35$1.85$1.10$1.01 07/07$0.80–$3.65$1.01--
$70.00Jan 15$5.70$9.30$7.50$12.03 06/09$6.50–$10.20$7.50--
$70.00Jan 21$9.50$14.00$11.75$15.40 06/22$11.00–$15.35$11.75--
$67.50Jul 17$0.00$0.75$0.38$0.35 07/01$0.03–$1.33$0.35--
$67.50Aug 21$0.00$2.05$1.02$0.52 07/10$0.55–$3.00$0.52--
$67.50Jan 15$4.90$8.20$6.55$7.28 06/29$5.70–$9.70$6.55--
$65.00Jul 17$0.00$0.75$0.38$0.25 07/02$0.08–$1.30$0.25--
$65.00Aug 21$0.00$2.80$1.40$0.60 07/01$0.35–$2.55$0.60--
$65.00Jan 15$3.90$7.80$5.85$7.40 06/12$4.95–$8.60$5.85--
$65.00Jan 21$7.00$12.00$9.50$13.72 06/09$9.00–$12.00$9.50--
$62.50Jul 17$0.00$2.15$1.08$0.75 06/10$0.10–$1.23$0.75--
$62.50Aug 21$0.00$0.50$0.25$0.30 07/10$0.25–$2.03$0.25--
$62.50Nov 20$0.85$3.90$2.38$1.65 07/10$2.05–$4.25$1.65--
$120.00Aug 21$28.30$31.90$30.10$26.90 07/07$26.90–$40.55$28.30--
$60.00Jul 17$0.00$2.15$1.08$0.15 06/30$0.13–$1.13$0.15--
$60.00Aug 21$0.00$1.20$0.60$2.75 06/04$0.53–$1.70$0.60--
$60.00Nov 20$0.55$3.70$2.13$2.53 06/29$1.50–$3.35$2.13--
$60.00Jan 15$2.35$5.90$4.13$5.19 06/17$3.63–$6.20$4.13--
$60.00Jan 21$5.00$10.00$7.50$7.62 07/07$7.50–$10.00$7.50--
$57.50Aug 21$0.00$2.35$1.18$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$0.48–$1.38$1.15--
$55.00Jan 15$1.70$4.60$3.15$3.97 06/17$2.43–$4.47$3.15--
$52.50Jan 21$3.00$8.00$5.50$10.74 05/26$4.85–$7.00$5.50--
$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$1.35$3.80$2.58$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$0.50$3.60$2.05$2.10 07/10$1.70–$2.65$2.05--
$45.00Jul 17$0.00$2.15$1.08$0.31 05/26$0.48–$1.08$0.31--
$45.00Aug 21$0.00$1.35$0.68$1.20 05/22$0.23–$1.18$0.68--
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.55$0.75--
$45.00Jan 15$0.05$3.40$1.73$1.89 07/10$1.53–$2.28$1.73--
$45.00Jan 21$1.00$6.00$3.50$4.60 06/23$3.00–$5.05$3.50--
$42.50Nov 20$0.00$2.45$1.23$1.20 05/29$0.63–$1.40$1.20--
$42.00Jan 15$0.00$3.10$1.55$1.97 06/09$0.78–$1.83$1.55--
$40.00Aug 21$0.00$2.15$1.08$0.15 06/05$0.05–$1.13$0.15--
$40.00Jan 15$0.00$2.90$1.45$1.41 06/22$1.02–$1.65$1.41--
$40.00Jan 21$0.00$4.90$2.45$3.30 06/17$2.40–$3.50$2.45--
$37.50Aug 21$0.00$2.15$1.08$0.15 06/02$0.38–$1.10$0.15--
$37.50Jan 21$0.00$4.20$2.10$2.65 06/26$2.10–$3.23$2.10--
$35.00Aug 21$0.00$2.15$1.08$0.27 06/03$0.10–$1.10$0.27--
$35.00Jan 15$0.00$2.55$1.27$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$1.75–$2.65$2.50--
$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$5.00$2.50$1.90 06/09$2.00–$2.50$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$0.95$0.48$0.21 06/02$0.48–$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 333
Total Puts 77
Put/Call Ratio 0.23
Net Difference 256

Prior's Put/Call Breakdown

Total Calls 285
Total Puts 281
Put/Call Ratio 0.99
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 2,242
Total Puts 1,198
Average Put/Call Ratio 0.53
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