NEW Tour v264
FRPT
FRESHPET INC
$56.38 +0.68%
$58.00 (+2.87%)🌙
as of 07/02 06:29 PM
(7/1 18:29) ◀
|
Thursday, July 2, 2026 (6:29pm)
January 2026
|
▶ (7/6 18:28)
◀ 7/2 18:29 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,178
Calls: 312 (26%)
Puts: 866 (74%)
Prior (07/01) 10,156
Calls: 2,202 (22%)
Puts: 7,954 (78%)
Current vs Prior -88.40%
Calls: -85.83% (Calls)
Puts: -89.11% (Puts)
Prior 7-Day Total 11,405
Calls: 2,815 (25%)
Puts: 8,590 (75%)
Prior 7-Day Average 1,629
Calls: 402 (25%)
Puts: 1,227 (75%)
Current vs Prior 7-Day Avg -27.70%
Calls: -22.42%
Puts: -29.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $676.0K
Calls: $281.2K (42%)
Puts: $394.9K (58%)
Prior (07/01) $5.19M
Calls: $1.61M (31%)
Puts: $3.57M (69%)
Current vs Prior -86.96%
Calls: -82.54%
Puts: -88.95%
Prior 7-Day Total $6.62M
Calls: $1.90M (29%)
Puts: $4.72M (71%)
Prior 7-Day Average $946.0K
Calls: $271.2K (29%)
Puts: $674.9K (71%)
Current vs Prior 7-Day Avg -28.54%
Calls: +3.68%
Puts: -41.49%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 2.78
Prior (07/01) 3.61
Current vs Prior -23.16%
Prior 7-Day Average 1.79
Current vs Prior 7-Day Avg +55.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 4,462
Calls: 1,729 (39%)
Puts: 2,733 (61%)
Prior (07/01) 4,520
Calls: 4,179 (92%)
Puts: 341 (8%)
Current vs Prior -1.28%
Prior 7-Day Total 23,894
Calls: 22,510 (94%)
Puts: 1,384 (6%)
Prior 7-Day Average 3,413
Calls: 3,215 (94%)
Puts: 197 (6%)
Current vs Prior 7-Day Avg +30.72%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 11.71% | 21.99%
Prior 12.23% | 21.70%
Current vs Prior -4.30% | +1.37%
Prior 7-Day Avg 12.26% | 20.56%
Current vs 7-Day Avg -4.50% | +7.00%
Prior 7-Day Eod 12.23% | 21.70%
Current vs 7-Day Eod -4.30% | +1.37%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.91% | 24.20%
Calls: 23.53% | 19.82%
Puts: 42.28% | 28.57%
Prior 32.91% | 24.20%
Calls: 23.53% | 19.82%
Puts: 42.28% | 28.57%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 30.69% | 25.63%
Calls: 30.22% | 24.11%
Puts: 31.16% | 27.15%
Current vs 7-Day Avg +7.22% | -5.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 88% vs prior. Extreme bearish P/C ratio of 2.78 - heavy put buying. P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.76, highest 0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 176.208.30$7.2529.0%20.9522
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 174.105.20$4.6523.7%8080.721.1K
$57.50Jul 172.404.00$3.2050.0%140.611.5K

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 847, top 808)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 176.208.30$7.2529.0%20.9522
$57.50Jul 170.702.10$1.40100.0%10.39--
$60.00Jul 170.651.25$0.9563.2%10.27160
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 174.105.20$4.6523.7%8080.721.1K
$57.50Jul 172.404.00$3.2050.0%140.611.5K
$55.00Jul 171.201.85$1.5342.5%120.42127
$52.50Jul 170.451.05$0.7580.0%40.2442
$50.00Jul 170.250.60$0.4381.4%30.14--

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. 6 found (best R:R 14.15, avg 4.83)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$60.00Jul 17$0.45$2.05$0.454.56$57.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$45.00Jul 17$0.33$4.67$0.3314.15$49.67
$52.50$50.00Jul 17$0.32$2.18$0.326.81$52.18
$55.00$52.50Jul 17$0.78$1.72$0.782.21$54.22
$60.00$57.50Jul 17$1.45$1.05$1.450.72$58.55
$57.50$55.00Jul 17$1.67$0.83$1.670.50$55.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 3.55, avg 1.12)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$57.50Jul 17$5.85$5.85$1.653.55$55.85
$57.50$60.00Jul 17$0.45$0.45$2.050.22$57.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.00Jul 17$1.67$1.67$0.832.01$55.83
$60.00$57.50Jul 17$1.45$1.45$1.051.38$58.55
$55.00$52.50Jul 17$0.78$0.78$1.720.45$54.22
$52.50$50.00Jul 17$0.32$0.32$2.180.15$52.18
$50.00$45.00Jul 17$0.33$0.33$4.670.07$49.67

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 8.16% of stock, avg 10.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Jul 17$1.40$3.20$4.60$52.90$62.108.16%
$60.00Jul 17$0.95$4.65$5.60$54.40$65.609.93%
$50.00Jul 17$7.25$0.43$7.68$42.32$57.6813.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 2.45% of stock, avg 3.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$50.00Jul 17$0.95$0.43$1.38$48.62$61.38
$60.00$52.50Jul 17$0.95$0.75$1.70$50.80$61.70
$57.50$50.00Jul 17$1.40$0.43$1.83$48.17$59.33
$57.50$52.50Jul 17$1.40$0.75$2.15$50.35$59.65
$60.00$55.00Jul 17$0.95$1.53$2.48$52.52$62.48
$57.50$55.00Jul 17$1.40$1.53$2.93$52.07$60.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.97, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5558/60Jul 17$1.23$1.270.97$53.77$58.73
50/5258/60Jul 17$0.77$1.730.45$51.73$58.27
45/5058/60Jul 17$0.78$4.220.18$49.22$58.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 4.43, cheapest $0.46)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Jul 17$0.46$2.044.43
$52.50$55.00$57.50Jul 17$0.89$1.611.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.11, 3 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Jul 17-$0.50$2.00
$50.00$57.501:2Jul 17$4.45$3.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Jul 17-$0.11$2.39
$60.00$57.501:2Jul 17-$1.75$0.75
$50.00$45.001:2Jul 17$0.23$4.77
$55.00$52.501:2Jul 17$0.03$2.47
$57.50$55.001:2Jul 17$0.14$2.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.24%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Jul 17$0.700.392.0%1.24%3.23%1--
$60.00Jul 17$0.650.276.4%1.15%7.57%1160

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. 188 contracts (avg 553 vol/day, 186 traded recently)

FRPT averages only 553 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 $50.00 07-17 call last traded $7.40 on 06/26 (now $6.20/$8.30) — try a limit near $7.25. Also watch the $70.00 01-21 call last traded $13.10 on 06/26 (now $10.50/$14.40) — try a limit near $12.45; the $60.00 07-17 call last traded $1.70 on 06/26 (now $0.65/$1.25) — try a limit near $0.95. Most tradeable put: the $60.00 07-17 put last traded $5.50 on 06/18 (now $4.10/$5.20) — try a limit near $4.65.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Jul 17$0.70$2.10$1.40$2.80 06/26$0.55–$5.15$1.40--
$57.50Aug 21$3.80$5.60$4.70$5.17 06/18$2.17–$7.10$4.70--
$57.50Sep 18$3.90$6.90$5.40$6.70 05/07$3.05–$7.80$5.40--
$57.50Nov 20$6.90$9.70$8.30$6.10 06/24$5.15–$10.00$6.90--
$57.50Dec 18$8.00$9.90$8.95$6.60 06/23$5.25–$10.65$8.00--
$57.50Jan 21$14.50$19.00$16.75$12.33 05/20$12.50–$19.50$14.50--
$55.00Jul 17$2.60$4.20$3.40$3.70 06/26$1.22–$7.05$3.40--
$55.00Aug 21$5.20$7.50$6.35$4.30 06/25$2.85–$8.55$5.20--
$55.00Sep 18$5.10$8.10$6.60$4.30 06/22$3.73–$9.30$5.10--
$55.00Dec 18$8.30$11.20$9.75$5.90 05/19$6.55–$11.95$8.30--
$55.00Jan 15$9.30$11.70$10.50$8.50 05/21$7.55–$12.50$9.30--
$55.00Jan 21$15.50$20.00$17.75$14.50 06/01$13.50–$20.25$15.50--
$55.00Nov 20$8.00$10.20$9.10--$9.10–$9.10—$8.001.5K
$60.00Jul 17$0.65$1.25$0.95$1.70 06/26$0.40–$3.20$0.95160
$60.00Aug 21$3.10$5.30$4.20$4.10 06/18$1.65–$5.75$4.10--
$60.00Sep 18$4.10$5.70$4.90$3.10 06/24$2.53–$6.45$4.10--
$60.00Nov 20$5.40$8.70$7.05$5.92 06/26$4.45–$8.90$5.92--
$60.00Dec 18$6.50$8.50$7.50$5.80 06/23$5.00–$10.15$6.50--
$60.00Jan 15$6.70$9.90$8.30$5.70 06/22$5.50–$10.15$6.70--
$60.00Jan 21$13.50$18.50$16.00$11.60 05/18$12.00–$18.25$13.50--
$52.50Jul 17$3.90$5.90$4.90$5.30 06/26$1.98–$8.60$4.90--
$52.50Sep 18$6.50$9.40$7.95$4.78 05/13$4.75–$10.95$6.50--
$52.50Nov 20$8.80$12.10$10.45$8.00 05/14$6.55–$12.85$8.80--
$52.50Dec 18$9.50$12.40$10.95$11.00 06/26$7.55–$13.30$10.95--
$52.50Jan 21$16.50$21.00$18.75$17.60 06/09$14.50–$21.25$17.60--
$62.50Jul 17$0.00$0.75$0.38$0.40 06/25$0.28–$2.23$0.38--
$62.50Aug 21$1.70$4.40$3.05$2.20 06/24$1.45–$4.70$2.203
$62.50Sep 18$2.55$4.00$3.28$14.50 06/10$1.93–$5.50$3.28--
$62.50Jan 21$12.50$17.50$15.00$13.50 05/06$11.00–$17.25$13.50--
$50.00Jul 17$6.20$8.30$7.25$7.40 06/26$3.20–$10.80$7.2522
$50.00Aug 21$7.50$10.30$8.90$9.99 06/26$4.85–$12.90$8.90--
$50.00Dec 18$10.90$13.90$12.40$9.68 06/22$8.70–$15.15$10.90--
$50.00Jan 15$11.30$14.30$12.80$11.70 06/15$9.55–$15.50$11.70--
$50.00Jan 21$18.00$21.20$19.60$16.30 06/22$16.00–$22.75$18.00--
$65.00Jul 17$0.00$0.50$0.25$0.71 06/26$0.18–$1.53$0.25--
$65.00Aug 21$1.10$3.90$2.50$2.30 06/26$1.18–$3.38$2.30--
$65.00Sep 18$1.20$3.30$2.25$3.30 06/26$1.45–$4.50$2.25--
$65.00Nov 20$3.50$5.80$4.65$4.56 06/26$3.13–$6.90$4.56--
$65.00Jan 21$12.00$16.50$14.25$11.20 05/22$10.50–$16.30$12.00--
$47.50Jul 17$7.70$11.10$9.40$4.50 05/19$4.75–$13.10$7.70--
$47.50Aug 21$9.30$12.10$10.70$8.20 06/23$6.35–$14.35$9.30--
$67.50Aug 21$0.55$3.40$1.98$1.30 05/21$0.88–$3.10$1.30--
$67.50Sep 18$0.80$2.70$1.75$1.80 06/25$1.22–$3.55$1.75--
$67.50Dec 18$4.00$5.70$4.85$5.70 06/17$3.35–$6.60$4.85--
$45.00Aug 21$11.30$14.70$13.00$7.84 05/18$7.85–$16.50$11.30--
$45.00Jan 21$20.00$24.50$22.25$17.88 06/01$17.25–$25.25$20.00--
$70.00Jul 17$0.00$0.25$0.13$0.35 06/26$0.10–$1.25$0.13--
$70.00Aug 21$0.40$2.80$1.60$0.96 06/02$1.00–$2.68$0.96--
$70.00Sep 18$0.30$2.35$1.33$2.25 06/16$0.83–$2.83$1.33--
$70.00Nov 20$2.45$4.30$3.38$3.31 06/26$2.38–$5.20$3.31--
$70.00Dec 18$3.50$5.00$4.25$2.97 05/13$2.80–$5.95$3.50--
$70.00Jan 15$3.90$5.50$4.70$4.30 06/25$3.45–$6.40$4.30--
$70.00Jan 21$10.50$14.40$12.45$13.10 06/26$9.40–$14.55$12.4544
$42.50Jul 17$12.50$15.30$13.90$8.60 06/01$8.50–$18.00$12.50--
$72.50Sep 18$0.00$1.80$0.90$2.80 05/06$0.73–$2.38$0.90--
$72.50Nov 20$1.75$3.90$2.83$3.00 06/16$1.93–$4.60$2.83--
$72.50Dec 18$2.80$4.50$3.65$3.50 06/26$2.60–$5.30$3.50--
$40.00Jan 21$23.00$27.50$25.25$18.88 05/20$19.50–$28.25$23.00--
$75.00Aug 21$0.10$2.40$1.25$0.90 06/22$0.73–$1.65$0.90--
$75.00Sep 18$0.00$1.45$0.73$1.50 06/16$0.57–$2.15$0.73--
$75.00Nov 20$1.30$3.40$2.35$2.50 06/16$1.65–$4.10$2.35--
$75.00Dec 18$2.60$3.80$3.20$4.30 05/08$2.00–$4.90$3.20--
$75.00Jan 21$9.00$13.80$11.40$9.10 05/22$8.00–$13.25$9.10--
$77.50Aug 21$0.00$1.50$0.75$0.40 06/22$0.50–$1.63$0.40--
$77.50Dec 18$1.90$3.30$2.60$2.60 06/16$1.73–$4.40$2.60--
$77.50Jan 15$2.50$3.80$3.15$2.60 06/10$2.28–$4.70$2.60--
$80.00Aug 21$0.00$1.80$0.90$0.98 05/11$0.57–$1.50$0.90--
$80.00Nov 20$0.25$2.85$1.55$2.40 06/26$1.13–$3.25$1.55--
$80.00Jan 15$2.50$3.40$2.95$2.35 06/10$2.05–$4.40$2.50--
$82.50Sep 18$0.00$0.85$0.43$0.80 05/11$0.35–$1.63$0.43--
$82.50Dec 18$1.30$2.65$1.98$2.60 06/22$1.30–$3.70$1.98--
$30.00Aug 21$25.00$28.50$26.75$21.97 05/26$19.60–$30.90$25.00--
$85.00Aug 21$0.00$2.10$1.05$0.65 05/08$0.57–$1.35$0.65--
$85.00Sep 18$0.00$0.70$0.35$0.40 06/05$0.28–$1.50$0.35--
$85.00Feb 19$1.15$3.40$2.28$2.64 06/26$2.28–$4.10$2.28--
$87.50Sep 18$0.00$0.65$0.33$2.50 05/05$0.25–$1.43$0.33--
$87.50Dec 18$0.75$2.15$1.45$1.70 06/15$0.83–$2.70$1.45--
$87.50Jan 15$0.55$2.35$1.45$1.55 06/23$1.08–$2.95$1.45--
$90.00Aug 21$0.00$1.35$0.68$0.36 05/13$0.57–$1.27$0.36--
$90.00Jan 15$0.35$2.10$1.23$2.80 05/06$1.13–$2.93$1.23--
$95.00Aug 21$0.00$1.35$0.68$1.35 05/05$0.57–$1.20$0.68--
$95.00Sep 18$0.00$0.40$0.20$1.70 05/04$0.13–$1.27$0.20--
$95.00Dec 18$0.00$1.45$0.73$1.15 05/11$0.63–$1.98$0.73--
$95.00Jan 15$0.00$1.70$0.85$1.10 06/23$0.80–$2.08$0.85--
$100.00Aug 21$0.00$1.60$0.80$1.10 04/30$0.48–$1.18$0.80--
$100.00Sep 18$0.00$0.30$0.15$0.85 05/07$0.10–$1.18$0.15--
$100.00Nov 20$0.00$0.85$0.43$0.75 06/23$0.38–$1.55$0.43--
$100.00Dec 18$0.00$1.20$0.60$1.45 05/06$0.60–$1.70$0.60--
$100.00Jan 15$0.00$1.35$0.68$1.50 05/08$0.65–$2.03$0.68--
$105.00Aug 21$0.00$1.35$0.68$1.00 04/30$0.33–$1.13$0.68--
$105.00Sep 18$0.00$0.20$0.10$1.10 06/09$0.08–$1.18$0.10--
$105.00Jan 15$0.00$1.10$0.55$1.25 05/08$0.40–$1.80$0.55--
$110.00Aug 21$0.00$1.15$0.57$0.65 05/05$0.48–$1.13$0.57--
$110.00Sep 18$0.00$0.15$0.08$0.25 06/09$0.05–$1.15$0.08--
$110.00Jan 15$0.00$0.90$0.45$1.20 05/07$0.45–$1.70$0.45--
$115.00Aug 21$0.00$1.45$0.73$0.60 04/29$0.48–$1.10$0.60--
$115.00Sep 18$0.00$0.10$0.05$0.25 06/09$0.05–$1.13$0.05--
$115.00Dec 18$0.00$1.25$0.63$1.90 04/29$0.63–$1.40$0.63--
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Jul 17$2.40$4.00$3.20$3.83 06/18$1.80–$9.25$3.201.5K
$57.50Aug 21$5.00$7.10$6.05$8.00 06/12$4.08–$10.45$6.05--
$55.00Jul 17$1.20$1.85$1.53$2.05 06/26$0.90–$7.50$1.53127
$55.00Aug 21$3.40$5.80$4.60$4.00 06/17$3.05–$8.45$4.00--
$55.00Sep 18$3.40$6.00$4.70$4.60 06/26$3.50–$9.35$4.60--
$55.00Dec 18$7.10$8.10$7.60$11.00 06/01$6.00–$11.65$7.60--
$55.00Jan 21$11.00$15.50$13.25$12.81 06/26$11.50–$16.00$12.81--
$55.00Jan 15$6.70$8.40$7.55--$7.55–$7.55—$6.7021
$60.00Jul 17$4.10$5.20$4.65$5.50 06/18$2.63–$11.45$4.651.1K
$60.00Aug 21$6.70$8.70$7.70$6.90 06/16$5.35–$12.65$6.90--
$60.00Nov 20$8.10$10.20$9.15$13.32 05/12$7.45–$14.65$9.15--
$60.00Dec 18$9.90$10.90$10.40$14.55 05/13$8.10–$14.85$10.40--
$60.00Jan 15$9.00$11.20$10.10$14.47 06/04$8.60–$15.15$10.10--
$60.00Jan 21$13.50$18.50$16.00$19.10 06/11$14.25–$19.50$16.00--
$52.50Jul 17$0.45$1.05$0.75$2.00 06/25$0.65–$5.20$0.7542
$52.50Aug 21$1.90$4.80$3.35$4.50 05/07$2.48–$6.65$3.35--
$52.50Sep 18$3.10$4.20$3.65$7.90 05/14$3.13–$7.75$3.65--
$52.50Jan 15$5.60$7.30$6.45$7.35 05/07$4.50–$10.20$6.45--
$52.50Jan 21$9.50$13.30$11.40$13.80 05/26$10.50–$14.85$11.40--
$62.50Aug 21$8.40$10.20$9.30$8.40 06/16$6.75–$14.55$8.40--
$62.50Sep 18$8.00$10.70$9.35$12.30 06/22$7.10–$15.00$9.35--
$62.50Nov 20$9.70$13.00$11.35$16.13 06/05$8.85–$16.40$11.35--
$62.50Dec 18$11.50$12.80$12.15$16.19 05/13$9.45–$17.00$12.15--
$62.50Jan 15$10.90$14.00$12.45$15.35 05/29$9.40–$16.90$12.45--
$50.00Jul 17$0.25$0.60$0.43$0.65 06/26$0.33–$4.05$0.43--
$50.00Aug 21$2.15$3.20$2.68$5.20 05/22$1.85–$5.85$2.68--
$50.00Sep 18$1.30$3.60$2.45$6.50 05/14$2.00–$5.95$2.45--
$50.00Nov 20$2.80$5.30$4.05$8.60 05/20$2.75–$8.40$4.05--
$50.00Dec 18$4.80$5.50$5.15$6.54 05/08$3.75–$8.40$5.15--
$50.00Jan 15$4.10$6.00$5.05$5.40 06/26$3.48–$8.65$5.05--
$50.00Jan 21$8.00$13.00$10.50$11.82 05/26$9.25–$13.00$10.50--
$65.00Aug 21$9.30$12.10$10.70$15.78 06/04$7.95–$16.80$10.70--
$47.50Jul 17$0.10$0.35$0.22$1.40 06/22$0.22–$2.88$0.22--
$47.50Aug 21$0.30$3.60$1.95$2.80 06/23$1.35–$4.10$1.95--
$47.50Sep 18$0.75$2.40$1.58$2.60 06/17$1.58–$4.90$1.58--
$47.50Dec 18$3.70$4.90$4.30$3.90 06/26$3.03–$7.15$3.90--
$47.50Jan 15$3.00$5.00$4.00$6.00 06/23$2.78–$7.35$4.00--
$67.50Aug 21$11.20$14.10$12.65$17.97 05/21$9.75–$19.20$12.65--
$67.50Dec 18$14.80$16.90$15.85$12.60 05/04$13.30–$20.80$14.80--
$67.50Jan 21$18.50$23.50$21.00$23.26 06/09$18.75–$24.50$21.00--
$45.00Jul 17$0.00$0.20$0.10$0.66 06/24$0.10–$2.05$0.1027
$45.00Aug 21$0.60$2.15$1.38$1.45 06/17$1.10–$2.93$1.38--
$45.00Sep 18$0.10$1.90$1.00$3.95 06/02$1.00–$3.35$1.00--
$45.00Jan 15$2.40$4.10$3.25$7.00 05/19$2.08–$6.15$3.25--
$70.00Aug 21$13.30$16.10$14.70$15.61 05/07$11.55–$21.30$14.70--
$70.00Nov 20$15.10$18.20$16.65$21.65 05/12$14.10–$22.55$16.65--
$42.50Jul 17$0.00$0.15$0.08$0.35 06/24$0.08–$1.45$0.08--
$42.50Aug 21$0.40$2.85$1.63$1.55 06/22$1.08–$1.98$1.55--
$42.50Sep 18$0.00$1.25$0.63$2.80 05/18$0.63–$2.90$0.63--
$42.50Nov 20$1.55$2.45$2.00$3.50 06/11$0.95–$5.00$2.00--
$42.50Jan 15$1.70$3.30$2.50$2.34 06/26$1.73–$5.15$2.34--
$72.50Aug 21$16.30$18.80$17.55$17.21 05/06$14.00–$24.10$17.21--
$40.00Jul 17$0.00$0.10$0.05$0.24 06/22$0.05–$1.78$0.05--
$40.00Aug 21$0.00$2.65$1.33$0.88 06/25$0.57–$1.70$0.88--
$40.00Sep 18$0.00$0.90$0.45$0.90 06/26$0.45–$2.78$0.45--
$40.00Nov 20$0.05$1.90$0.98$1.14 06/26$0.73–$3.75$0.98--
$40.00Dec 18$0.35$2.50$1.43$2.30 06/15$1.00–$4.10$1.43--
$40.00Jan 15$1.15$2.80$1.98$4.50 05/13$1.35–$4.22$1.98--
$40.00Jan 21$3.50$8.50$6.00$7.90 05/20$4.75–$7.75$6.00--
$75.00Sep 18$18.00$21.50$19.75$25.00 05/11$16.05–$26.15$19.75--
$37.50Jul 17$0.00$1.40$0.70$0.45 06/01$0.23–$1.25$0.45--
$37.50Aug 21$0.05$2.20$1.13$0.72 06/24$0.40–$1.65$0.72--
$37.50Sep 18$0.00$0.65$0.33$1.10 05/07$0.33–$2.05$0.33--
$37.50Dec 18$0.10$1.85$0.98$2.35 06/11$0.70–$3.13$0.98--
$37.50Jan 15$0.45$2.35$1.40$2.20 06/23$0.88–$3.55$1.40--
$77.50Dec 18$21.80$24.50$23.15$24.00 06/17$20.10–$29.50$23.15--
$35.00Jul 17$0.00$0.50$0.25$0.45 05/20$0.20–$1.18$0.25--
$35.00Aug 21$0.00$0.95$0.48$0.50 06/22$0.38–$1.35$0.48--
$35.00Sep 18$0.00$0.45$0.23$0.80 05/07$0.23–$1.65$0.23--
$35.00Dec 18$0.00$1.45$0.73$2.35 06/04$0.55–$2.55$0.73--
$35.00Jan 15$0.00$1.60$0.80$3.00 05/19$0.68–$2.60$0.80--
$32.50Aug 21$0.00$1.60$0.80$0.25 06/22$0.55–$1.30$0.25--
$32.50Sep 18$0.00$0.30$0.15$0.60 05/07$0.15–$1.40$0.15--
$32.50Jan 15$0.00$1.25$0.63$1.30 06/25$0.57–$2.38$0.63--
$32.50Jan 21$1.50$4.60$3.05$3.10 04/29$2.35–$4.80$3.05--
$30.00Aug 21$0.00$1.40$0.70$0.20 06/22$0.53–$1.23$0.20--
$30.00Sep 18$0.00$0.20$0.10$0.40 06/23$0.10–$1.25$0.10--
$30.00Nov 20$0.00$0.55$0.28$0.60 06/25$0.23–$1.83$0.28--
$30.00Jan 15$0.00$0.95$0.48$0.95 06/25$0.48–$2.03$0.48--
$85.00Jan 15$28.60$31.30$29.95$30.96 06/26$26.80–$36.70$29.95--
$27.50Aug 21$0.00$2.15$1.08$0.15 06/22$0.30–$1.13$0.15--
$27.50Sep 18$0.00$0.15$0.08$0.30 06/23$0.08–$1.18$0.08--
$27.50Nov 20$0.00$0.40$0.20$0.70 05/21$0.20–$1.40$0.20--
$27.50Jan 15$0.00$0.70$0.35$0.80 06/09$0.35–$1.85$0.35--
$25.00Sep 18$0.00$0.75$0.38$0.25 06/03$0.05–$0.38$0.25--
$25.00Nov 20$0.00$0.30$0.15$0.35 06/25$0.15–$1.33$0.15--
$25.00Dec 18$0.00$1.05$0.53$0.55 06/23$0.18–$1.35$0.53--
$25.00Jan 15$0.00$0.50$0.25$0.45 06/24$0.23–$1.48$0.25--
$95.00Jan 15$37.10$40.40$38.75$39.82 06/26$35.60–$46.20$38.75--
$100.00Dec 18$41.90$45.80$43.85$51.50 05/19$40.00–$50.85$43.85--

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 312
Total Puts 866
Put/Call Ratio 2.78
Net Difference -554

Prior's Put/Call Breakdown

Total Calls 2,202
Total Puts 7,954
Put/Call Ratio 3.61
Net Difference -5,752

Prior 7-Day Put/Call Summary

Total Calls 2,815
Total Puts 8,590
Average Put/Call Ratio 1.79
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