Tour v293
FRPT
FRESHPET INC
$54.09 -4.06%
$54.05 (-0.07%)🌙
as of 07/06 06:28 PM
(7/2 18:29) ◀
|
Monday, July 6, 2026 (6:28pm)
January 2026
|
▶ (7/7 18:30)
◀ 7/6 18:28 ▶

Option Volume

Detail
ℹ
Current (07/06) 2,979
Calls: 1,539 (52%)
Puts: 1,440 (48%)
Prior (07/02) 1,178
Calls: 312 (26%)
Puts: 866 (74%)
Current vs Prior +152.89%
Calls: +393.27% (Calls)
Puts: +66.28% (Puts)
Prior 7-Day Total 12,405
Calls: 2,988 (24%)
Puts: 9,417 (76%)
Prior 7-Day Average 1,772
Calls: 426 (24%)
Puts: 1,345 (76%)
Current vs Prior 7-Day Avg +68.10%
Calls: +260.54%
Puts: +7.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $743.3K
Calls: $556.0K (75%)
Puts: $187.3K (25%)
Prior (07/02) $676.0K
Calls: $281.2K (42%)
Puts: $394.9K (58%)
Current vs Prior +9.96%
Calls: +97.76%
Puts: -52.56%
Prior 7-Day Total $7.24M
Calls: $2.12M (29%)
Puts: $5.11M (71%)
Prior 7-Day Average $1.03M
Calls: $303.3K (29%)
Puts: $730.4K (71%)
Current vs Prior 7-Day Avg -28.09%
Calls: +83.35%
Puts: -74.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.94
Prior (07/02) 2.78
Current vs Prior -66.29%
Prior 7-Day Average 2.15
Current vs Prior 7-Day Avg -56.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) 6,096
Calls: 3,307 (54%)
Puts: 2,789 (46%)
Prior (07/02) 4,462
Calls: 1,729 (39%)
Puts: 2,733 (61%)
Current vs Prior +36.62%
Prior 7-Day Total 23,155
Calls: 19,345 (84%)
Puts: 3,810 (16%)
Prior 7-Day Average 3,307
Calls: 2,763 (84%)
Puts: 544 (16%)
Current vs Prior 7-Day Avg +84.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.80% | 23.48%11.80% | 23.48%
Prior 11.71% | 21.99%-- | --
Current vs Prior +0.76% | +6.76%-- | --
Prior 7-Day Avg 12.08% | 20.74%-- | --
Current vs 7-Day Avg -2.32% | +13.21%-- | --
Prior 7-Day Eod 11.71% | 21.99%-- | --
Current vs 7-Day Eod +0.76% | +6.76%-- | --
Sentiment BEARISH--

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 30.87% | 25.30%
Calls: 27.96% | 22.32%
Puts: 33.77% | 28.28%
Current vs 7-Day Avg +6.60% | -4.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($556.0K). Unusually high activity with volume up 153% vs prior - elevated interest. P/C ratio dropping 66% - sentiment shifting bullish. Rising open interest (up 37%) 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 BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 1 of results (avg 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.206.70$6.457.8%100.82956

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 0.69, highest 0.82)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 176.206.70$6.457.8%100.82956
$57.50Jul 174.204.90$4.5515.4%160.701.0K
$55.00Jul 172.703.00$2.8510.5%180.54127

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 2.2K, top 796)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.300.75$0.5384.9%7850.18159
$55.00Jul 171.502.35$1.9344.0%100.46243
$57.50Jul 170.451.55$1.00110.0%20.291.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 170.501.00$0.7566.7%7960.22225
$45.00Jul 170.100.35$0.22113.6%3020.0729
$52.50Jul 171.302.40$1.8559.5%2120.3838
$55.00Jul 172.703.00$2.8510.5%180.54127
$57.50Jul 174.204.90$4.5515.4%160.701.0K

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 15.67, avg 5.00)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$60.00Jul 17$0.47$2.03$0.474.32$57.97
$55.00$57.50Jul 17$0.93$1.57$0.931.69$55.93
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$47.50Jul 17$0.15$2.35$0.1515.67$49.85
$47.50$45.00Jul 17$0.38$2.12$0.385.58$47.12
$55.00$52.50Jul 17$1.00$1.50$1.001.50$54.00
$52.50$50.00Jul 17$1.10$1.40$1.101.27$51.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 3.17, avg 0.98)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$57.50Jul 17$0.93$0.93$1.570.59$55.93
$57.50$60.00Jul 17$0.47$0.47$2.030.23$57.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$57.50Jul 17$1.90$1.90$0.603.17$58.10
$57.50$55.00Jul 17$1.70$1.70$0.802.12$55.80
$52.50$50.00Jul 17$1.10$1.10$1.400.79$51.40
$55.00$52.50Jul 17$1.00$1.00$1.500.67$54.00
$47.50$45.00Jul 17$0.38$0.38$2.120.18$47.12

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 8.84% of stock, avg 10.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 17$1.93$2.85$4.78$50.22$59.788.84%
$57.50Jul 17$1.00$4.55$5.55$51.95$63.0510.26%
$60.00Jul 17$0.53$6.45$6.98$53.02$66.9812.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 1.39% of stock, avg 3.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$45.00Jul 17$0.53$0.22$0.75$44.25$60.75
$60.00$47.50Jul 17$0.53$0.60$1.13$46.37$61.13
$57.50$45.00Jul 17$1.00$0.22$1.22$43.78$58.72
$60.00$50.00Jul 17$0.53$0.75$1.28$48.72$61.28
$57.50$47.50Jul 17$1.00$0.60$1.60$45.90$59.10
$57.50$50.00Jul 17$1.00$0.75$1.75$48.25$59.25
$55.00$45.00Jul 17$1.93$0.22$2.15$42.85$57.15
$60.00$52.50Jul 17$0.53$1.85$2.38$50.12$62.38
$55.00$47.50Jul 17$1.93$0.60$2.53$44.97$57.53
$55.00$50.00Jul 17$1.93$0.75$2.68$47.32$57.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 4.32, avg credit $1.28)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5255/58Jul 17$2.03$0.474.32$50.47$57.03
50/5258/60Jul 17$1.57$0.931.69$50.93$59.07
52/5558/60Jul 17$1.47$1.031.43$53.53$58.97
45/4855/58Jul 17$1.31$1.191.10$46.19$56.31
48/5055/58Jul 17$1.08$1.420.76$48.92$56.08
45/4858/60Jul 17$0.85$1.650.52$46.65$58.35
48/5058/60Jul 17$0.62$1.880.33$49.38$58.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 11.50, cheapest $0.20)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Jul 17$0.46$2.044.43
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Jul 17$0.20$2.3011.50
$52.50$55.00$57.50Jul 17$0.70$1.802.57
$47.50$50.00$52.50Jul 17$0.95$1.551.63

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 $-0.06, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Jul 17-$0.06$2.44
$55.00$57.501:2Jul 17-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$47.501:2Jul 17-$0.45$2.05
$55.00$52.501:2Jul 17-$0.85$1.65
$57.50$55.001:2Jul 17-$1.15$1.35
$47.50$45.001:2Jul 17$0.16$2.34
$52.50$50.001:2Jul 17$0.35$2.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.77%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Jul 17$1.500.461.7%2.77%4.46%10243
$57.50Jul 17$0.450.296.3%0.83%7.14%21.0K
$60.00Jul 17$0.300.1810.9%0.55%11.48%785159

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. 195 contracts (avg 754 vol/day, 194 traded recently)

FRPT averages only 754 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 $57.50 08-21 call last traded $6.40 on 06/29 (now $3.50/$4.10) — try a limit near $3.80. Also watch the $45.00 08-21 call last traded $7.84 on 05/18 (now $9.70/$11.70) — try a limit near $9.70; the $55.00 11-20 call last traded $9.90 on 07/02 (now $6.50/$8.60) — try a limit near $7.55. Most tradeable put: the $60.00 07-17 put last traded $4.10 on 07/02 (now $6.20/$6.70) — try a limit near $6.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$1.50$2.35$1.93$2.75 07/01$1.22–$7.05$1.93243
$55.00Aug 21$4.80$5.20$5.00$5.40 07/01$2.85–$8.55$5.00--
$55.00Sep 18$4.00$6.90$5.45$4.30 06/22$3.73–$9.30$4.30--
$55.00Nov 20$6.50$8.60$7.55$9.90 07/02$5.75–$11.55$7.551.8K
$55.00Dec 18$7.00$10.10$8.55$5.90 05/19$6.55–$11.95$7.00--
$55.00Jan 15$7.40$10.20$8.80$8.50 05/21$7.75–$12.50$8.50--
$55.00Jan 21$15.50$18.50$17.00$14.50 06/01$14.00–$20.25$15.50--
$52.50Jul 17$2.95$4.10$3.53$4.20 07/01$1.98–$8.60$3.53--
$52.50Sep 18$6.00$7.80$6.90$4.78 05/13$4.75–$10.95$6.00--
$52.50Nov 20$7.40$10.20$8.80$8.00 05/14$6.55–$12.85$8.00--
$52.50Dec 18$8.10$11.10$9.60$11.00 06/26$7.55–$13.30$9.60--
$52.50Jan 15$8.60$11.00$9.80$9.90 07/01$8.50–$13.85$9.80--
$52.50Jan 21$15.00$19.50$17.25$17.60 06/09$15.00–$21.25$17.25--
$57.50Jul 17$0.45$1.55$1.00$2.41 07/02$0.55–$5.15$1.001.0K
$57.50Aug 21$3.50$4.10$3.80$6.40 06/29$2.17–$7.10$3.805
$57.50Sep 18$3.70$6.00$4.85$7.95 06/30$3.05–$7.80$4.85--
$57.50Nov 20$5.80$8.20$7.00$6.10 06/24$5.15–$10.00$6.10--
$57.50Dec 18$6.10$9.00$7.55$8.10 07/01$5.25–$10.65$7.55--
$57.50Jan 21$13.00$17.50$15.25$12.33 05/20$12.90–$19.50$13.00--
$50.00Jul 17$3.70$5.50$4.60$8.00 07/02$3.20–$10.80$4.60--
$50.00Aug 21$7.00$7.90$7.45$9.99 06/26$4.85–$12.90$7.45--
$50.00Dec 18$9.40$12.30$10.85$9.68 06/22$8.70–$15.15$9.68--
$50.00Jan 15$10.50$12.40$11.45$11.70 06/15$9.80–$15.50$11.45--
$50.00Feb 19$10.30$13.80$12.05$11.13 07/01$10.75–$16.35$11.13--
$50.00Jan 21$16.00$20.50$18.25$16.30 06/22$16.00–$22.75$16.30--
$60.00Jul 17$0.30$0.75$0.53$3.10 07/02$0.40–$3.20$0.53159
$60.00Aug 21$2.55$4.00$3.28$3.47 07/01$1.65–$5.75$3.28--
$60.00Sep 18$2.55$5.00$3.78$4.30 07/01$2.53–$6.45$3.78--
$60.00Nov 20$4.50$7.40$5.95$5.92 06/26$4.45–$8.90$5.92--
$60.00Dec 18$5.90$7.20$6.55$8.40 07/02$5.00–$10.15$6.55--
$60.00Jan 15$5.60$8.90$7.25$10.04 06/30$5.50–$10.15$7.25--
$60.00Jan 21$12.00$17.00$14.50$11.60 05/18$12.25–$18.25$12.00--
$47.50Jul 17$5.10$8.00$6.55$4.50 05/19$4.90–$13.10$5.10--
$47.50Aug 21$7.20$9.90$8.55$8.20 06/23$6.75–$14.35$8.20--
$62.50Jul 17$0.00$0.85$0.43$0.40 06/25$0.28–$2.23$0.40--
$62.50Aug 21$1.65$3.70$2.68$3.00 07/02$1.53–$4.70$2.68--
$62.50Sep 18$1.50$4.30$2.90$3.50 07/01$1.93–$5.50$2.90--
$62.50Dec 18$4.30$7.10$5.70$6.30 07/01$4.35–$9.05$5.70--
$62.50Jan 21$11.50$16.00$13.75$13.50 05/06$11.75–$17.25$13.50--
$45.00Aug 21$9.70$11.70$10.70$7.84 05/18$8.15–$16.50$9.702
$45.00Dec 18$12.50$14.80$13.65$17.00 06/29$11.80–$18.55$13.65--
$45.00Jan 21$18.00$22.90$20.45$17.88 06/01$17.75–$25.25$18.00--
$65.00Jul 17$0.00$1.55$0.78$3.00 07/01$0.18–$1.53$0.78--
$65.00Aug 21$0.90$2.80$1.85$2.20 07/01$1.18–$3.38$1.85--
$65.00Sep 18$1.15$3.90$2.53$3.30 06/26$1.45–$4.50$2.53--
$65.00Nov 20$2.90$5.80$4.35$4.56 06/26$3.13–$6.90$4.35--
$65.00Dec 18$3.80$6.40$5.10$5.50 07/01$3.85–$8.05$5.10--
$65.00Feb 19$6.10$8.20$7.15$6.00 07/01$5.20–$8.80$6.10--
$65.00Jan 21$10.50$15.00$12.75$15.75 06/30$10.90–$16.30$12.75--
$42.50Jul 17$10.00$13.30$11.65$8.60 06/01$8.75–$18.00$10.00--
$67.50Aug 21$0.50$1.95$1.23$3.00 06/29$0.88–$3.10$1.23--
$67.50Sep 18$0.90$3.70$2.30$1.80 06/25$1.22–$3.55$1.80--
$67.50Dec 18$3.50$5.90$4.70$5.10 07/01$3.35–$6.60$4.70--
$40.00Jan 21$20.50$25.50$23.00$18.88 05/20$20.00–$28.25$20.50--
$70.00Jul 17$0.00$2.15$1.08$0.35 06/26$0.10–$1.25$0.35--
$70.00Aug 21$0.00$2.35$1.18$2.35 06/29$1.00–$2.68$1.18--
$70.00Sep 18$0.55$3.30$1.92$2.95 06/29$0.83–$2.83$1.9215
$70.00Nov 20$1.70$4.40$3.05$2.94 07/01$2.38–$5.20$2.94--
$70.00Dec 18$2.55$5.30$3.93$4.20 07/01$2.80–$5.95$3.93--
$70.00Jan 15$2.80$5.30$4.05$4.70 07/01$3.45–$6.40$4.05--
$70.00Jan 21$9.00$13.50$11.25$13.30 07/02$9.75–$14.55$11.2543
$37.50Feb 19$18.40$21.30$19.85$19.91 07/01$17.90–$25.55$19.85--
$72.50Sep 18$0.00$3.20$1.60$2.80 05/06$0.73–$2.38$1.60--
$72.50Nov 20$1.15$3.90$2.53$3.00 06/16$1.93–$4.60$2.53--
$72.50Dec 18$2.55$4.80$3.68$3.50 06/26$2.60–$5.30$3.50--
$72.50Jan 15$2.50$5.50$4.00$3.51 07/01$3.08–$5.85$3.51--
$75.00Aug 21$0.00$2.35$1.18$1.29 06/29$0.73–$1.65$1.18--
$75.00Sep 18$0.00$3.00$1.50$1.50 06/16$0.57–$2.15$1.50--
$75.00Nov 20$0.80$3.80$2.30$2.50 06/16$1.65–$4.10$2.30--
$75.00Dec 18$1.80$4.20$3.00$3.30 07/01$2.00–$4.90$3.00--
$75.00Jan 21$7.50$12.50$10.00$9.10 05/22$8.50–$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$1.25$3.60$2.42$2.60 06/16$1.73–$4.40$2.42--
$77.50Jan 15$1.55$4.50$3.03$2.60 06/10$2.28–$4.70$2.60--
$30.00Aug 21$22.30$26.30$24.30$21.97 05/26$20.65–$30.90$22.30--
$80.00Aug 21$0.00$2.35$1.18$0.98 05/11$0.57–$1.50$0.98--
$80.00Nov 20$0.10$3.50$1.80$2.40 06/26$1.13–$3.25$1.80--
$80.00Jan 15$1.60$3.90$2.75$3.20 07/02$2.05–$4.40$2.75--
$80.00Feb 19$3.10$4.40$3.75$3.13 07/01$2.80–$4.90$3.13--
$82.50Sep 18$0.00$2.65$1.33$0.80 05/11$0.35–$1.63$0.80--
$82.50Dec 18$1.15$2.80$1.98$2.60 06/22$1.30–$3.70$1.98--
$85.00Aug 21$0.00$2.30$1.15$0.65 05/08$0.57–$1.35$0.65--
$85.00Sep 18$0.00$2.55$1.27$0.40 06/05$0.28–$1.50$0.40--
$85.00Nov 20$0.00$2.95$1.48$2.20 06/30$0.83–$2.60$1.48--
$85.00Dec 18$0.40$2.90$1.65$2.42 06/29$1.13–$2.85$1.65--
$85.00Feb 19$0.95$4.00$2.48$2.64 06/26$2.28–$4.10$2.48--
$87.50Dec 18$0.15$3.40$1.78$1.70 06/15$0.83–$2.70$1.70--
$87.50Jan 15$0.55$3.50$2.03$2.15 07/02$1.08–$2.95$2.03--
$90.00Aug 21$0.00$2.20$1.10$0.36 05/13$0.57–$1.27$0.36--
$90.00Nov 20$0.00$2.70$1.35$1.60 06/30$0.60–$2.08$1.35--
$90.00Jan 15$0.40$3.30$1.85$2.80 05/06$1.13–$2.93$1.85--
$95.00Dec 18$0.00$3.00$1.50$1.15 05/11$0.63–$1.98$1.15--
$95.00Jan 15$0.05$3.00$1.53$1.10 06/23$0.80–$2.08$1.10--
$100.00Sep 18$0.00$1.35$0.68$0.85 05/07$0.10–$1.18$0.68--
$100.00Nov 20$0.00$2.35$1.18$0.90 06/30$0.38–$1.55$0.90--
$100.00Dec 18$0.00$2.70$1.35$1.45 05/06$0.60–$1.70$1.35--
$100.00Jan 15$0.00$2.80$1.40$1.50 05/08$0.65–$2.03$1.40--
$105.00Sep 18$0.00$2.15$1.08$1.10 06/09$0.08–$1.15$1.08--
$105.00Jan 15$0.00$2.80$1.40$1.25 05/08$0.40–$1.80$1.25--
$110.00Sep 18$0.00$2.15$1.08$0.25 06/09$0.05–$1.15$0.25--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$2.70$3.00$2.85$1.65 07/02$0.90–$7.00$2.70127
$55.00Aug 21$5.30$7.00$6.15$4.90 07/02$3.05–$7.80$5.30--
$55.00Sep 18$4.70$7.80$6.25$4.60 06/26$3.50–$8.40$4.70--
$55.00Dec 18$8.00$9.00$8.50$11.00 06/01$6.00–$11.30$8.50--
$55.00Jan 15$7.50$10.30$8.90$8.35 07/02$5.55–$11.60$8.35--
$55.00Jan 21$11.50$16.50$14.00$12.81 06/26$11.50–$16.00$12.81--
$52.50Jul 17$1.30$2.40$1.85$0.85 07/02$0.65–$4.45$1.3038
$52.50Aug 21$4.10$5.50$4.80$4.50 05/07$2.48–$6.20$4.50--
$52.50Sep 18$3.90$6.00$4.95$7.90 05/14$3.13–$6.75$4.95--
$52.50Dec 18$6.10$8.60$7.35$5.00 06/29$4.65–$9.70$6.10--
$52.50Jan 15$6.50$9.30$7.90$7.35 05/07$4.50–$10.20$7.35--
$52.50Jan 21$10.50$15.00$12.75$13.80 05/26$10.50–$14.25$12.75--
$57.50Jul 17$4.20$4.90$4.55$2.45 07/02$1.80–$8.65$4.201.0K
$57.50Aug 21$6.80$8.20$7.50$4.20 06/29$4.08–$9.55$6.80--
$50.00Jul 17$0.50$1.00$0.75$0.60 07/02$0.33–$3.50$0.60225
$50.00Aug 21$2.60$4.20$3.40$3.70 07/01$1.85–$4.85$3.40--
$50.00Sep 18$2.25$5.30$3.78$2.10 06/29$2.00–$5.40$2.25--
$50.00Nov 20$4.00$7.00$5.50$8.60 05/20$2.75–$7.40$5.50--
$50.00Dec 18$5.00$7.20$6.10$6.20 07/01$3.75–$8.35$6.10--
$50.00Jan 15$5.30$7.70$6.50$4.20 06/30$3.48–$8.65$5.30--
$50.00Jan 21$9.00$13.90$11.45$11.82 05/26$9.25–$13.00$11.45--
$60.00Jul 17$6.20$6.70$6.45$4.10 07/02$2.63–$10.45$6.20956
$60.00Aug 21$7.40$9.50$8.45$6.10 06/29$5.35–$11.85$7.40--
$60.00Nov 20$9.70$12.90$11.30$13.32 05/12$7.45–$13.80$11.30--
$60.00Dec 18$10.30$13.30$11.80$14.55 05/13$8.10–$14.60$11.80--
$60.00Jan 15$10.70$13.90$12.30$14.47 06/04$8.60–$14.80$12.30--
$60.00Jan 21$14.70$19.50$17.10$19.10 06/11$14.25–$19.00$17.10--
$47.50Jul 17$0.15$1.05$0.60$0.46 07/01$0.22–$2.13$0.4636
$47.50Aug 21$1.05$3.30$2.17$1.20 06/29$1.35–$3.68$1.20--
$47.50Sep 18$1.80$3.40$2.60$2.60 06/17$1.58–$4.10$2.60--
$47.50Dec 18$3.10$6.40$4.75$3.20 06/29$3.03–$7.15$3.20--
$47.50Jan 15$3.90$6.90$5.40$6.00 06/23$2.78–$7.35$5.40--
$62.50Aug 21$9.30$12.00$10.65$8.40 06/16$6.75–$13.95$9.30--
$62.50Sep 18$9.80$12.60$11.20$12.30 06/22$7.10–$14.45$11.20--
$62.50Nov 20$11.30$14.50$12.90$16.13 06/05$8.85–$15.80$12.90--
$62.50Dec 18$12.00$15.10$13.55$16.19 05/13$9.45–$16.40$13.55--
$62.50Jan 15$12.40$15.60$14.00$15.35 05/29$9.40–$16.50$14.00--
$45.00Jul 17$0.10$0.35$0.22$0.10 07/02$0.10–$1.50$0.1029
$45.00Aug 21$1.05$2.50$1.78$1.00 07/01$1.10–$2.72$1.05--
$45.00Sep 18$0.95$2.80$1.88$3.95 06/02$1.00–$3.35$1.88247
$45.00Nov 20$1.80$4.90$3.35$1.90 06/30$1.42–$5.15$1.90--
$45.00Jan 15$3.10$5.30$4.20$3.91 07/01$2.08–$6.15$3.91--
$65.00Aug 21$11.20$13.30$12.25$15.78 06/04$7.95–$16.15$12.25--
$42.50Jul 17$0.00$1.90$0.95$0.06 06/29$0.08–$1.45$0.06--
$42.50Aug 21$0.70$2.25$1.48$1.55 06/22$1.08–$1.98$1.48105
$42.50Sep 18$0.00$2.70$1.35$1.20 07/02$0.63–$2.55$1.20--
$42.50Nov 20$1.70$3.40$2.55$2.30 07/02$0.95–$3.90$2.30--
$42.50Jan 15$2.45$4.30$3.38$3.36 07/01$1.73–$5.15$3.36--
$67.50Aug 21$13.40$15.90$14.65$10.78 06/29$9.75–$18.50$13.40--
$67.50Jan 21$19.60$24.50$22.05$23.26 06/09$18.75–$24.50$22.05--
$40.00Jul 17$0.00$0.20$0.10$0.24 06/22$0.05–$1.38$0.10--
$40.00Aug 21$0.05$1.15$0.60$0.88 06/25$0.57–$1.67$0.60--
$40.00Sep 18$0.60$1.40$1.00$0.90 06/26$0.45–$1.88$0.90--
$40.00Nov 20$0.50$2.65$1.58$1.70 07/02$0.73–$3.60$1.58--
$40.00Dec 18$0.85$3.10$1.98$2.30 06/15$1.00–$3.98$1.98--
$40.00Jan 15$1.15$3.30$2.22$2.47 07/01$1.35–$4.22$2.22--
$40.00Feb 19$1.45$3.60$2.53$2.75 07/02$1.55–$3.85$2.53--
$40.00Jan 21$4.00$9.00$6.50$7.90 05/20$4.75–$7.50$6.50--
$70.00Aug 21$14.90$18.60$16.75$15.61 05/07$11.55–$20.95$15.61--
$70.00Nov 20$16.90$19.80$18.35$21.65 05/12$14.10–$22.00$18.35--
$37.50Jul 17$0.00$0.60$0.30$0.45 06/01$0.23–$1.25$0.30--
$37.50Aug 21$0.00$0.80$0.40$0.56 07/01$0.40–$1.65$0.40--
$37.50Sep 18$0.00$2.45$1.23$1.10 05/07$0.33–$2.05$1.10--
$37.50Nov 20$0.05$2.00$1.02$1.25 07/02$0.63–$2.88$1.02--
$37.50Dec 18$0.40$2.35$1.38$2.35 06/11$0.70–$3.13$1.38--
$37.50Jan 15$0.60$2.60$1.60$2.00 07/01$0.88–$3.43$1.60--
$37.50Feb 19$0.80$2.90$1.85$2.20 07/02$1.08–$3.08$1.85--
$72.50Aug 21$17.60$20.70$19.15$17.21 05/06$14.00–$23.15$17.60--
$35.00Jul 17$0.00$0.50$0.25$0.45 05/20$0.20–$1.18$0.25--
$35.00Aug 21$0.00$0.60$0.30$0.40 07/01$0.30–$1.35$0.30--
$35.00Sep 18$0.00$1.50$0.75$0.80 05/07$0.23–$1.65$0.75--
$35.00Dec 18$0.00$1.80$0.90$1.25 07/02$0.55–$2.55$0.90--
$35.00Jan 15$0.95$1.85$1.40$3.00 05/19$0.68–$2.60$1.40--
$35.00Feb 19$0.25$2.30$1.27$1.10 06/30$0.80–$2.45$1.10--
$75.00Sep 18$19.90$23.60$21.75$25.00 05/11$16.05–$25.75$21.75--
$32.50Aug 21$0.00$2.25$1.13$0.25 06/22$0.55–$1.30$0.25--
$32.50Sep 18$0.00$1.10$0.55$0.60 05/07$0.15–$1.38$0.55--
$32.50Jan 15$0.00$2.15$1.08$1.30 06/25$0.57–$2.38$1.08--
$77.50Dec 18$23.40$27.20$25.30$24.00 06/17$20.10–$28.85$24.00--
$30.00Aug 21$0.00$2.20$1.10$0.20 06/22$0.55–$1.23$0.20--
$30.00Sep 18$0.00$2.15$1.08$0.40 06/23$0.10–$1.18$0.40--
$30.00Nov 20$0.00$1.00$0.50$0.60 06/25$0.23–$1.83$0.50--
$30.00Jan 15$0.00$1.70$0.85$0.95 06/25$0.48–$2.03$0.85--
$27.50Aug 21$0.00$2.15$1.08$0.15 06/22$0.30–$1.13$0.15--
$27.50Sep 18$0.00$2.15$1.08$0.30 06/23$0.08–$1.18$0.30--
$27.50Nov 20$0.00$0.95$0.48$0.70 05/21$0.20–$1.33$0.48--
$27.50Jan 15$0.00$1.40$0.70$0.80 06/09$0.35–$1.85$0.70--
$27.50Jan 21$0.60$3.80$2.20--$2.20–$2.20—$0.601
$25.00Sep 18$0.00$0.75$0.38$0.25 06/03$0.05–$0.38$0.25--
$25.00Nov 20$0.00$1.10$0.55$0.35 06/25$0.15–$1.33$0.35--
$25.00Dec 18$0.00$1.60$0.80$0.55 06/23$0.18–$1.35$0.55--
$25.00Jan 15$0.00$1.00$0.50$0.45 06/24$0.23–$1.48$0.45--
$85.00Jan 15$30.50$33.70$32.10$30.96 06/26$26.80–$36.00$30.96--
$95.00Jan 15$39.50$43.20$41.35$39.82 06/26$35.60–$45.50$39.82--
$100.00Dec 18$44.40$48.10$46.25$51.50 05/19$40.00–$50.20$46.25--

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 1,539
Total Puts 1,440
Put/Call Ratio 0.94
Net Difference 99

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,988
Total Puts 9,417
Average Put/Call Ratio 2.15
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