Tour v344
CORT
CORCEPT THERAPEUTICS
$89.72 +0.17%
$90.51 (+0.88%)🌙
as of 07/16 06:19 PM
(7/15 18:28) ◀
|
Thursday, July 16, 2026 (6:19pm)
January 2026
|
▶ (7/17 18:22)
◀ 7/16 18:19 ▶

Option Volume

Detail
ℹ
Current (07/16) 480
Calls: 388 (81%)
Puts: 92 (19%)
Prior (07/15) 115
Calls: 86 (75%)
Puts: 29 (25%)
Current vs Prior +317.39%
Calls: +351.16% (Calls)
Puts: +217.24% (Puts)
Prior 7-Day Total 3,189
Calls: 2,030 (64%)
Puts: 1,159 (36%)
Prior 7-Day Average 455
Calls: 290 (64%)
Puts: 165 (36%)
Current vs Prior 7-Day Avg +5.36%
Calls: +33.79%
Puts: -44.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $142.4K
Calls: $126.0K (88%)
Puts: $16.4K (12%)
Prior (07/15) $77.9K
Calls: $74.0K (95%)
Puts: $3.9K (5%)
Current vs Prior +82.72%
Calls: +70.24%
Puts: +318.84%
Prior 7-Day Total $2.61M
Calls: $1.92M (74%)
Puts: $692.8K (26%)
Prior 7-Day Average $373.5K
Calls: $274.5K (74%)
Puts: $99.0K (26%)
Current vs Prior 7-Day Avg -61.88%
Calls: -54.10%
Puts: -83.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.24
Prior (07/15) 0.34
Current vs Prior -29.68%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -56.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 4,169
Calls: 4,016 (96%)
Puts: 153 (4%)
Prior (07/15) 4,831
Calls: 4,784 (99%)
Puts: 47 (1%)
Current vs Prior -13.70%
Prior 7-Day Total 22,251
Calls: 20,314 (91%)
Puts: 1,937 (9%)
Prior 7-Day Average 3,178
Calls: 2,902 (91%)
Puts: 276 (9%)
Current vs Prior 7-Day Avg +31.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.85% | 17.39%4.85% | 17.39%
Prior 4.44% | 17.36%4.44% | 17.36%
Current vs Prior +9.11% | +0.15%+9.11% | +0.15%
Prior 7-Day Avg 7.02% | 17.73%7.02% | 17.73%
Current vs 7-Day Avg -30.94% | -1.91%-30.94% | -1.91%
Prior 7-Day Eod 4.44% | 17.36%4.44% | 17.36%
Current vs 7-Day Eod +9.11% | +0.15%+9.11% | +0.15%
Sentiment BEARISHBEARISH

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 88% of dollar volume in calls ($126.0K) vs puts ($16.4K). Elevated premium activity with dollar volume up 83% vs prior. Unusually high activity with volume up 317% vs prior - elevated interest. Extreme bullish P/C ratio of 0.24 - heavy call buying (388 calls vs 92 puts).

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. 6 found (avg delta 0.74, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 174.306.80$5.5545.0%20.96130
$65.00Jul 1724.1026.80$25.4510.6%10.92229
$77.50Aug 2113.7016.10$14.9016.1%10.80313
$80.00Aug 2112.2014.00$13.1013.7%10.75--
$90.00Aug 216.208.10$7.1526.6%10.53747
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.002.30$1.15200.0%40.52--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 452, top 301)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 170.051.80$0.93188.2%3010.49822
$95.00Aug 214.206.20$5.2038.5%480.4335
$100.00Aug 212.604.70$3.6557.5%30.34554
$85.00Jul 174.306.80$5.5545.0%20.96130
$100.00Jul 170.000.35$0.18194.4%20.07800
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Jul 170.000.10$0.05200.0%400.04146
$65.00Aug 210.100.70$0.40150.0%260.053
$90.00Aug 216.108.10$7.1028.2%200.474
$90.00Jul 170.002.30$1.15200.0%40.52--
$80.00Aug 212.453.70$3.0840.6%10.25--

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 74.0%, max 110.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Jul 17Aug 21137.5%65.3%110.7%51.4K
$95.00Jul 17Aug 2189.9%65.4%37.4%4935
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 6.14, avg 2.89)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$95.00Jul 17$0.70$4.30$0.706.14$90.70
$95.00$100.00Aug 21$1.55$3.45$1.552.23$96.55
$90.00$95.00Aug 21$1.95$3.05$1.951.56$91.95
$80.00$90.00Aug 21$5.95$4.05$5.950.68$85.95
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$65.00Aug 21$2.68$12.32$2.684.60$77.32
$90.00$85.00Jul 17$1.10$3.90$1.103.55$88.90
$90.00$80.00Aug 21$4.02$5.98$4.021.49$85.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 199.00, avg 21.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$85.00Jul 17$19.90$19.90$0.10199.00$84.90
$85.00$90.00Jul 17$4.62$4.62$0.3812.16$89.62
$77.50$80.00Aug 21$1.80$1.80$0.702.57$79.30
$80.00$90.00Aug 21$5.95$5.95$4.051.47$85.95
$90.00$95.00Aug 21$1.95$1.95$3.050.64$91.95
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$80.00Aug 21$4.02$4.02$5.980.67$85.98
$90.00$85.00Jul 17$1.10$1.10$3.900.28$88.90
$80.00$65.00Aug 21$2.68$2.68$12.320.22$77.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.15, cheapest $3.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Jul 17Aug 21$3.47137.5%65.3%
$95.00Jul 17Aug 21$4.9789.9%65.4%
$90.00Jul 17Aug 21$6.2253.6%62.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$5.9553.6%62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.32% of stock, avg 10.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$0.93$1.15$2.08$87.92$92.082.32%
$85.00Jul 17$5.55$0.05$5.60$79.40$90.606.24%
$90.00Aug 21$7.15$7.10$14.25$75.75$104.2515.88%
$80.00Aug 21$13.10$3.08$16.18$63.82$96.1818.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 7.50% of stock, avg 10.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Aug 21$3.65$3.08$6.73$73.27$106.73
$95.00$80.00Aug 21$5.20$3.08$8.28$71.72$103.28
$100.00$90.00Aug 21$3.65$7.10$10.75$79.25$110.75
$95.00$90.00Aug 21$5.20$7.10$12.30$77.70$107.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.26, avg credit $4.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/9095/100Aug 21$5.57$4.431.26$84.43$100.57
65/8090/95Aug 21$4.63$10.370.45$75.37$94.63
65/8095/100Aug 21$4.23$10.770.39$75.77$99.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 11.50, cheapest $0.40)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$90.00$95.00$100.00Aug 21$0.40$4.6011.50
$90.00$95.00$100.00Jul 17$0.65$4.356.69
$85.00$90.00$95.00Jul 17$3.92$1.080.28
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.20, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$90.001:2Aug 21-$1.20$8.80
$95.00$100.001:2Jul 17-$0.13$4.87
$95.00$100.001:2Aug 21-$2.10$2.90
$90.00$95.001:2Aug 21-$3.25$1.75
$65.00$85.001:2Jul 17$14.35$5.65
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$80.00$65.001:2Aug 21$2.28$12.72
$90.00$80.001:2Aug 21$0.94$9.06
$90.00$85.001:2Jul 17$1.05$3.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 6.91%, avg 4.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$6.200.530.3%6.91%7.22%1747
$95.00Aug 21$4.200.435.9%4.68%10.57%4835
$100.00Aug 21$2.600.3411.5%2.90%14.36%3554

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. 190 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 $67.50 01-15 call last traded $29.00 on 07/02 (now $29.40/$32.00) — try a limit near $29.40. Also watch the $65.00 07-17 call last traded $18.27 on 06/16 (now $24.10/$26.80) — try a limit near $24.10; the $77.50 08-21 call last traded $13.31 on 06/25 (now $13.70/$16.10) — try a limit near $13.70. Most tradeable put: the $90.00 08-21 put last traded $5.70 on 07/07 (now $6.10/$8.10) — try a limit near $6.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.05$1.80$0.93$3.50 07/10$0.93–$5.65$0.93822
$90.00Aug 21$6.20$8.10$7.15$9.50 07/09$3.97–$10.05$7.15747
$90.00Nov 20$10.30$14.20$12.25$14.54 07/09$7.70–$15.20$12.25--
$90.00Jan 15$16.00$19.70$17.85$21.00 07/07$12.75–$20.70$17.85--
$90.00Jan 21$25.00$30.00$27.50$28.32 07/06$21.00–$30.25$27.50--
$87.50Jul 17$1.80$4.60$3.20$7.50 07/09$1.55–$7.40$3.20--
$87.50Aug 21$7.70$9.30$8.50$8.37 07/02$4.80–$11.45$8.37--
$87.50Nov 20$11.50$15.20$13.35$13.90 07/02$8.75–$16.50$13.35--
$87.50Jan 15$17.60$20.80$19.20$14.40 06/10$13.55–$21.85$17.60--
$92.50Jul 17$0.00$2.15$1.08$2.05 07/10$0.48–$4.05$1.08--
$92.50Aug 21$5.20$6.90$6.05$7.59 07/06$3.15–$8.60$6.05--
$92.50Jan 21$24.00$29.00$26.50$27.00 07/10$20.25–$29.25$26.50--
$85.00Jul 17$4.30$6.80$5.55$9.40 07/09$2.17–$9.55$5.55130
$85.00Aug 21$8.50$11.50$10.00$11.50 07/01$5.55–$13.00$10.00--
$85.00Nov 20$13.70$16.50$15.10$14.37 06/29$9.50–$17.90$14.37--
$85.00Jan 15$19.30$22.00$20.65$23.99 07/09$14.50–$23.25$20.65--
$85.00Jan 21$27.00$32.00$29.50$31.59 07/09$22.75–$32.50$29.50--
$95.00Jul 17$0.00$0.45$0.23$1.19 07/10$0.23–$2.80$0.23--
$95.00Aug 21$4.20$6.20$5.20$7.69 07/09$2.00–$7.35$5.2035
$95.00Nov 20$9.00$11.80$10.40$11.99 07/06$6.55–$12.80$10.40--
$95.00Jan 15$14.00$17.60$15.80$17.40 07/06$10.95–$18.40$15.80--
$95.00Jan 21$23.00$28.00$25.50$28.85 07/07$19.20–$28.50$25.50--
$82.50Jul 17$6.70$9.30$8.00$11.69 07/07$3.28–$11.80$8.00--
$82.50Aug 21$10.20$13.10$11.65$7.25 06/23$6.40–$14.65$10.20--
$82.50Nov 20$14.20$18.00$16.10$12.20 06/11$10.60–$19.55$14.20--
$82.50Jan 15$20.00$23.20$21.60$22.50 07/10$15.40–$24.50$21.60--
$97.50Jul 17$0.00$0.50$0.25$1.91 07/07$0.25–$1.98$0.25--
$97.50Aug 21$3.30$4.90$4.10$4.84 07/10$3.40–$6.65$4.10--
$97.50Jan 21$22.00$27.00$24.50$26.41 07/09$21.75–$27.50$24.50--
$80.00Jul 17$9.20$11.80$10.50$15.40 07/08$4.30–$14.15$10.50--
$80.00Aug 21$12.20$14.00$13.10$8.80 06/25$7.55–$16.65$12.20--
$80.00Nov 20$15.50$19.50$17.50$20.50 07/06$11.50–$21.05$17.50--
$80.00Jan 15$20.90$24.20$22.55$23.50 07/10$16.35–$25.95$22.55--
$80.00Feb 19$22.00$25.60$23.80$26.40 07/08$17.30–$27.10$23.80--
$80.00Jan 21$29.00$34.00$31.50$33.90 07/08$24.75–$35.00$31.50--
$100.00Jul 17$0.00$0.35$0.18$0.40 07/10$0.18–$1.33$0.18800
$100.00Aug 21$2.60$4.70$3.65$4.20 07/10$1.88–$5.25$3.65554
$100.00Nov 20$6.50$10.20$8.35$9.50 07/08$5.25–$11.05$8.35--
$100.00Jan 15$12.10$15.80$13.95$15.60 07/09$9.70–$16.40$13.95--
$100.00Jan 21$21.50$26.00$23.75$24.90 07/06$17.70–$26.20$23.75--
$77.50Jul 17$10.30$14.30$12.30$10.50 06/25$5.90–$16.60$10.50--
$77.50Aug 21$13.70$16.10$14.90$13.31 06/25$8.85–$18.55$13.70313
$77.50Nov 20$17.10$21.00$19.05$10.50 06/05$12.80–$22.75$17.10--
$77.50Jan 15$22.00$26.00$24.00$25.38 07/06$17.50–$27.05$24.00--
$75.00Jul 17$13.00$16.80$14.90$19.65 07/07$6.75–$19.05$14.90--
$75.00Aug 21$16.00$18.00$17.00$15.50 06/30$10.20–$20.75$16.00--
$75.00Nov 20$18.70$22.60$20.65$24.00 07/08$14.00–$24.45$20.65--
$75.00Jan 15$23.60$27.40$25.50$29.10 07/09$18.75–$28.85$25.50--
$75.00Feb 19$24.60$28.20$26.40$29.05 07/08$19.65–$30.00$26.40--
$75.00Jan 21$31.50$36.00$33.75$23.00 06/08$26.75–$37.25$31.50--
$105.00Aug 21$1.50$2.85$2.17$3.70 07/07$1.30–$3.85$2.17--
$105.00Nov 20$6.00$8.40$7.20$6.30 06/26$3.93–$9.25$6.30--
$105.00Jan 15$10.50$14.10$12.30$13.59 07/06$8.45–$14.70$12.30--
$105.00Jan 21$20.00$24.50$22.25$24.74 07/09$15.75–$25.00$22.25--
$72.50Jul 17$16.50$19.30$17.90$22.00 07/09$8.75–$21.55$17.90--
$72.50Nov 20$20.40$24.40$22.40$27.00 07/09$15.35–$26.30$22.40--
$72.50Jan 15$24.80$28.90$26.85$23.16 06/26$19.85–$30.35$24.80--
$72.50Jan 21$32.50$37.50$35.00$24.20 06/08$27.25–$38.50$32.50--
$70.00Jul 17$19.10$21.80$20.45$19.00 06/29$10.40–$24.15$19.10--
$70.00Aug 21$18.80$22.80$20.80$18.45 06/25$13.05–$24.95$18.80--
$70.00Nov 20$22.20$26.20$24.20$20.90 06/17$16.95–$28.15$22.20--
$70.00Jan 15$27.70$30.40$29.05$23.85 06/16$21.15–$31.85$27.70--
$70.00Jan 21$34.00$38.50$36.25$27.78 06/22$28.25–$39.75$34.00--
$110.00Aug 21$0.60$3.40$2.00$1.69 07/10$0.93–$3.18$1.69--
$110.00Nov 20$4.40$6.90$5.65$6.30 07/10$3.13–$7.80$5.6517
$110.00Jan 15$9.40$12.60$11.00$13.00 07/07$7.30–$12.75$11.0094
$67.50Jul 17$20.60$24.30$22.45$18.20 06/17$12.65–$26.60$20.60--
$67.50Aug 21$21.60$25.00$23.30$26.45 07/09$14.75–$27.25$23.30--
$67.50Jan 15$29.40$32.00$30.70$29.00 07/02$22.45–$33.55$29.40110
$65.00Jul 17$24.10$26.80$25.45$18.27 06/16$14.90–$29.05$24.10229
$65.00Aug 21$24.50$27.30$25.90$26.70 07/06$16.60–$29.45$25.90--
$65.00Nov 20$26.10$30.10$28.10$30.18 07/06$20.00–$32.05$28.10--
$65.00Jan 15$30.20$33.70$31.95$26.10 06/11$23.95–$35.30$30.20--
$115.00Aug 21$0.40$2.95$1.68$1.00 06/18$0.60–$2.05$1.00--
$115.00Jan 15$7.60$11.20$9.40$11.40 07/08$6.30–$11.20$9.40--
$115.00Jan 21$16.00$21.00$18.50$8.90 05/29$13.50–$21.25$16.00--
$62.50Jul 17$26.70$29.20$27.95$3.40 05/21$17.35–$31.60$26.70--
$62.50Aug 21$27.20$29.70$28.45$15.30 06/04$18.90–$32.00$27.20--
$62.50Nov 20$28.10$32.10$30.10$24.40 06/16$22.00–$34.10$28.10--
$62.50Jan 15$31.40$35.50$33.45$8.10 05/13$25.40–$37.00$31.40--
$62.50Jan 21$38.00$42.50$40.25$43.50 07/07$32.25–$43.75$40.25--
$60.00Jul 17$29.20$31.80$30.50$33.95 07/08$19.55–$34.05$30.50--
$60.00Aug 21$28.10$32.00$30.05$21.89 06/18$20.75–$34.40$28.10--
$60.00Nov 20$30.20$34.20$32.20$24.50 06/18$23.55–$36.20$30.20--
$60.00Jan 15$33.20$37.20$35.20$27.63 06/15$27.00–$38.90$33.20--
$120.00Aug 21$0.20$1.10$0.65$1.45 07/07$0.65–$1.38$0.6523
$120.00Nov 20$1.55$5.50$3.53$3.30 06/29$1.98–$5.20$3.30--
$120.00Jan 15$6.30$10.00$8.15$6.60 06/26$5.45–$9.75$6.60--
$120.00Jan 21$15.00$19.50$17.25$21.50 07/10$12.25–$19.50$17.25--
$57.50Nov 20$32.40$36.40$34.40$37.18 07/07$25.25–$38.40$34.40--
$57.50Jan 15$34.90$39.00$36.95$28.20 06/10$28.65–$40.60$34.90--
$57.50Jan 21$41.00$45.50$43.25$41.99 06/29$34.75–$47.00$41.99--
$55.00Jul 17$34.10$36.80$35.45$5.95 05/20$25.00–$39.05$34.10--
$55.00Aug 21$33.00$37.10$35.05$38.35 07/09$25.40–$39.30$35.05--
$55.00Nov 20$34.60$38.60$36.60$40.72 07/09$27.40–$40.65$36.60--
$55.00Jan 15$36.90$40.90$38.90$32.84 06/17$30.40–$42.60$36.90--
$55.00Feb 19$37.20$41.30$39.25$43.31 07/07$30.90–$43.35$39.25--
$125.00Aug 21$0.20$2.55$1.38$1.00 07/10$0.75–$1.38$1.00--
$125.00Jan 15$6.10$9.00$7.55$4.93 06/22$4.00–$8.75$6.10--
$40.00Jan 15$50.70$53.30$52.00--$52.00–$52.00—$50.7065
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.00$2.30$1.15$2.00 07/10$1.15–$12.00$1.15--
$90.00Aug 21$6.10$8.10$7.10$5.70 07/07$5.25–$14.30$6.104
$90.00Nov 20$9.30$13.00$11.15$16.00 06/15$10.10–$17.45$11.15--
$90.00Jan 15$14.50$17.40$15.95$15.05 07/08$14.95–$21.35$15.05--
$90.00Jan 21$20.00$25.00$22.50$26.30 06/24$21.00–$26.25$22.50--
$87.50Jul 17$0.10$1.45$0.78$0.90 07/10$0.78–$10.10$0.78--
$87.50Aug 21$5.00$6.80$5.90$10.50 06/12$4.30–$12.40$5.90--
$92.50Jul 17$0.95$4.90$2.93$3.04 07/08$2.23–$14.00$2.93--
$85.00Jul 17$0.00$0.10$0.05$0.05 07/10$0.05–$7.95$0.05146
$85.00Aug 21$4.00$5.30$4.65$4.00 07/10$3.80–$10.70$4.00--
$85.00Jan 15$11.80$14.90$13.35$12.90 07/08$12.55–$18.45$12.90--
$95.00Jul 17$3.20$6.10$4.65$2.80 07/09$3.95–$16.35$3.20--
$95.00Jan 15$17.20$21.00$19.10$17.53 07/07$17.65–$24.70$17.53--
$82.50Jul 17$0.00$0.35$0.18$0.74 07/10$0.18–$6.45$0.18--
$82.50Aug 21$3.10$4.00$3.55$3.66 07/10$2.93–$9.20$3.55--
$82.50Nov 20$5.80$9.60$7.70$11.31 06/11$7.15–$12.80$7.70--
$80.00Jul 17$0.00$0.10$0.05$0.58 07/10$0.05–$5.00$0.05--
$80.00Aug 21$2.45$3.70$3.08$2.56 07/10$2.25–$7.70$2.56--
$80.00Nov 20$5.00$8.50$6.75$10.80 06/16$5.80–$11.40$6.75--
$80.00Jan 15$9.50$12.60$11.05$14.30 06/12$10.35–$15.40$11.05--
$80.00Jan 21$14.50$19.00$16.75$19.00 06/17$15.50–$20.25$16.75--
$100.00Aug 21$11.70$14.30$13.00$11.60 07/09$11.25–$22.20$11.70--
$100.00Jan 21$26.00$30.50$28.25$33.50 06/22$27.00–$32.75$28.25--
$77.50Jul 17$0.00$0.80$0.40$0.50 07/10$0.15–$3.80$0.40--
$77.50Aug 21$1.75$2.90$2.33$2.60 07/06$1.98–$6.65$2.33--
$77.50Jan 15$8.20$11.50$9.85$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--
$75.00Jul 17$0.00$2.15$1.08$0.05 07/07$0.15–$2.40$0.05--
$75.00Aug 21$0.75$2.25$1.50$1.50 07/08$1.13–$5.70$1.50--
$75.00Nov 20$3.30$6.80$5.05$6.79 06/25$4.68–$8.90$5.05--
$75.00Jan 15$7.00$11.00$9.00$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--
$105.00Jan 15$23.50$26.10$24.80$23.30 07/07$23.30–$31.75$23.50--
$105.00Feb 19$24.10$28.10$26.10$25.15 07/08$24.35–$32.45$25.15--
$72.50Jul 17$0.00$2.15$1.08$0.01 07/06$0.15–$2.10$0.01--
$72.50Jan 15$6.20$10.10$8.15$8.70 06/29$7.40–$11.35$8.15--
$70.00Jul 17$0.00$2.15$1.08$0.36 06/29$0.18–$1.63$0.36--
$70.00Aug 21$0.00$2.35$1.18$1.01 07/07$0.80–$3.65$1.01--
$70.00Jan 15$5.60$9.00$7.30$12.03 06/09$6.50–$10.20$7.30--
$70.00Jan 21$9.50$14.50$12.00$15.40 06/22$11.00–$15.35$12.00--
$67.50Jul 17$0.00$2.15$1.08$0.35 07/01$0.03–$1.33$0.35--
$67.50Aug 21$0.25$1.70$0.98$0.52 07/10$0.55–$3.00$0.52--
$67.50Jan 15$4.60$7.80$6.20$7.28 06/29$5.70–$9.70$6.20--
$65.00Jul 17$0.00$2.15$1.08$0.25 07/02$0.08–$1.30$0.25--
$65.00Aug 21$0.10$0.70$0.40$0.60 07/01$0.35–$2.55$0.403
$65.00Jan 15$3.90$7.00$5.45$7.40 06/12$4.95–$8.60$5.45--
$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$2.20$1.10$0.30 07/10$0.25–$2.03$0.30--
$62.50Nov 20$0.55$3.80$2.17$1.65 07/10$2.05–$4.25$1.65--
$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$0.57–$1.70$0.60--
$60.00Nov 20$0.35$3.50$1.93$2.53 06/29$1.50–$3.35$1.93--
$60.00Jan 15$2.45$6.20$4.33$5.19 06/17$3.63–$6.20$4.33--
$60.00Jan 21$5.00$10.00$7.50$7.62 07/07$7.50–$10.00$7.50--
$120.00Aug 21$28.60$31.80$30.20$26.90 07/07$26.90–$40.55$28.60--
$57.50Aug 21$0.00$2.25$1.13$1.00 06/05$0.53–$1.55$1.00--
$55.00Jul 17$0.00$2.15$1.08$0.47 06/02$0.48–$1.10$0.47--
$55.00Aug 21$0.00$2.20$1.10$1.20 06/08$0.48–$1.38$1.10--
$55.00Jan 15$1.50$4.70$3.10$3.97 06/17$2.43–$4.47$3.10--
$52.50Jan 21$3.00$7.50$5.25$10.74 05/26$4.85–$7.00$5.25--
$50.00Jul 17$0.00$2.15$1.08$1.10 05/21$0.38–$1.08$1.08--
$50.00Aug 21$0.00$2.15$1.08$0.83 06/29$0.88–$1.23$0.83--
$50.00Jan 15$0.65$3.70$2.18$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$0.20$3.50$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$1.15$0.57$1.20 05/22$0.23–$1.18$0.57--
$45.00Nov 20$0.00$1.50$0.75$1.60 05/29$0.57–$1.45$0.75--
$45.00Jan 15$0.00$3.30$1.65$1.89 07/10$1.53–$2.28$1.65--
$45.00Jan 21$1.00$6.00$3.50$4.60 06/23$3.00–$5.05$3.50--
$42.50Nov 20$0.00$2.15$1.08$1.20 05/29$0.63–$1.40$1.08--
$42.00Jan 15$0.50$3.10$1.80$1.97 06/09$0.78–$1.83$1.80--
$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$0.90$5.00$2.95$3.30 06/17$2.40–$3.50$2.95--
$37.50Aug 21$0.00$2.15$1.08$0.15 06/02$0.38–$1.08$0.15--
$37.50Jan 21$0.00$5.00$2.50$2.65 06/26$2.10–$3.23$2.50--
$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$3.50$1.75$2.50 07/01$1.75–$2.83$1.75--
$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$1.75–$2.65$2.50--
$30.00Aug 21$0.00$2.15$1.08$0.12 06/09$0.38–$1.08$0.12--
$30.00Jan 15$0.00$2.30$1.15$0.48 06/16$0.98–$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$1.00$0.50$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 388
Total Puts 92
Put/Call Ratio 0.24
Net Difference 296

Prior's Put/Call Breakdown

Total Calls 86
Total Puts 29
Put/Call Ratio 0.34
Net Difference 57

Prior 7-Day Put/Call Summary

Total Calls 2,030
Total Puts 1,159
Average Put/Call Ratio 0.55
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