Tour v297
FRPT
FRESHPET INC
$54.51 +0.78%
(7/6 18:28) ◀
|
Tuesday, July 7, 2026 (6:30pm)
January 2026
|
▶ (7/8 18:31)
◀ 7/7 18:30 ▶

Option Volume

Detail
ℹ
Current (07/07) 522
Calls: 184 (35%)
Puts: 338 (65%)
Prior (07/06) 2,979
Calls: 1,539 (52%)
Puts: 1,440 (48%)
Current vs Prior -82.48%
Calls: -88.04% (Calls)
Puts: -76.53% (Puts)
Prior 7-Day Total 15,185
Calls: 4,372 (29%)
Puts: 10,813 (71%)
Prior 7-Day Average 2,169
Calls: 624 (29%)
Puts: 1,544 (71%)
Current vs Prior 7-Day Avg -75.94%
Calls: -70.54%
Puts: -78.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $183.4K
Calls: $112.6K (61%)
Puts: $70.8K (39%)
Prior (07/06) $743.3K
Calls: $556.0K (75%)
Puts: $187.3K (25%)
Current vs Prior -75.33%
Calls: -79.75%
Puts: -62.20%
Prior 7-Day Total $7.89M
Calls: $2.59M (33%)
Puts: $5.29M (67%)
Prior 7-Day Average $1.13M
Calls: $370.4K (33%)
Puts: $756.1K (67%)
Current vs Prior 7-Day Avg -83.72%
Calls: -69.61%
Puts: -90.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.84
Prior (07/06) 0.94
Current vs Prior +96.32%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg -17.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 5,676
Calls: 4,346 (77%)
Puts: 1,330 (23%)
Prior (07/06) 6,096
Calls: 3,307 (54%)
Puts: 2,789 (46%)
Current vs Prior -6.89%
Prior 7-Day Total 28,755
Calls: 22,400 (78%)
Puts: 6,355 (22%)
Prior 7-Day Average 4,107
Calls: 3,200 (78%)
Puts: 907 (22%)
Current vs Prior 7-Day Avg +38.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.85% | 21.46%9.85% | 21.46%
Prior 11.80% | 23.48%11.80% | 23.48%
Current vs Prior -16.48% | -8.58%-16.48% | -8.58%
Prior 7-Day Avg 12.04% | 21.39%11.80% | 23.48%
Current vs 7-Day Avg -18.18% | +0.37%-16.48% | -8.58%
Prior 7-Day Eod 11.80% | 23.48%-- | --
Current vs 7-Day Eod -16.48% | -8.58%-- | --
Sentiment BULLISHBULLISH

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 32.53% | 24.18%
Calls: 27.55% | 20.54%
Puts: 37.50% | 27.82%
Current vs 7-Day Avg +1.18% | +0.07%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($112.6K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 82% vs prior. Extreme bearish P/C ratio of 1.84 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 0.65, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 216.006.80$6.4012.5%10.611
$55.00Aug 214.805.50$5.1513.6%10.54111
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 175.706.60$6.1514.6%30.80957

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 417, top 177)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Aug 213.704.20$3.9512.7%720.46128
$60.00Jul 170.301.30$0.80125.0%70.24666
$57.50Jul 170.052.30$1.17192.3%10.351.0K
$52.50Aug 216.006.80$6.4012.5%10.611
$55.00Aug 214.805.50$5.1513.6%10.54111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Jul 170.651.70$1.1889.0%1770.31239
$55.00Jul 171.952.85$2.4037.5%710.49134
$52.50Aug 212.554.60$3.5857.3%560.39--
$55.00Aug 213.806.80$5.3056.6%180.46--
$50.00Jul 170.250.60$0.4381.4%70.15--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.6%, max 2.6%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$52.50Jul 17Aug 2162.4%60.8%2.6%233239

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 5.76, avg 2.33)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$60.00Jul 17$0.37$2.13$0.375.76$57.87
$55.00$57.50Aug 21$1.20$1.30$1.201.08$56.20
$52.50$55.00Aug 21$1.25$1.25$1.251.00$53.75
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$42.50Aug 21$2.65$7.35$2.652.77$49.85
$52.50$50.00Jul 17$0.75$1.75$0.752.33$51.75
$55.00$52.50Jul 17$1.22$1.28$1.221.05$53.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 3.00, avg 1.13)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.50$55.00Aug 21$1.25$1.25$1.251.00$53.75
$55.00$57.50Aug 21$1.20$1.20$1.300.92$56.20
$57.50$60.00Jul 17$0.37$0.37$2.130.17$57.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$55.00Jul 17$3.75$3.75$1.253.00$56.25
$55.00$52.50Aug 21$1.72$1.72$0.782.21$53.28
$55.00$52.50Jul 17$1.22$1.22$1.280.95$53.78
$52.50$50.00Jul 17$0.75$0.75$1.750.43$51.75
$52.50$42.50Aug 21$2.65$2.65$7.350.36$49.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.69, cheapest $2.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Aug 21$2.7859.4%67.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.50Jul 17Aug 21$2.4062.4%60.8%
$55.00Jul 17Aug 21$2.9066.3%69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 12.75% of stock, avg 16.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Jul 17$0.80$6.15$6.95$53.05$66.9512.75%
$52.50Aug 21$6.40$3.58$9.98$42.52$62.4818.31%
$55.00Aug 21$5.15$5.30$10.45$44.55$65.4519.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 2.26% of stock, avg 7.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$50.00Jul 17$0.80$0.43$1.23$48.77$61.23
$57.50$50.00Jul 17$1.17$0.43$1.60$48.40$59.10
$60.00$52.50Jul 17$0.80$1.18$1.98$50.52$61.98
$57.50$52.50Jul 17$1.17$1.18$2.35$50.15$59.85
$60.00$55.00Jul 17$0.80$2.40$3.20$51.80$63.20
$57.50$55.00Jul 17$1.17$2.40$3.57$51.43$61.07
$57.50$42.50Aug 21$3.95$0.93$4.88$37.62$62.38
$57.50$52.50Aug 21$3.95$3.58$7.53$44.97$65.03
$57.50$55.00Aug 21$3.95$5.30$9.25$45.75$66.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.75, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
52/5558/60Jul 17$1.59$0.911.75$53.41$59.09
50/5258/60Jul 17$1.12$1.380.81$51.38$58.62
42/5255/58Aug 21$3.85$6.150.63$48.65$58.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 49.00, cheapest $0.05)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.05$2.4549.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$50.00$52.50$55.00Jul 17$0.47$2.034.32

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 $-0.43, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$57.50$60.001:2Jul 17-$0.43$2.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$52.501:2Aug 21-$1.86$0.64
$52.50$42.501:2Aug 21$1.72$8.28
$60.00$55.001:2Jul 17$1.35$3.65
$55.00$52.501:2Jul 17$0.04$2.46
$52.50$50.001:2Jul 17$0.32$2.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 8.81%, avg 5.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$4.800.540.9%8.81%9.70%1111
$57.50Aug 21$3.700.465.5%6.79%12.27%72128
$60.00Jul 17$0.300.2410.1%0.55%10.62%7666

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. 194 contracts (avg 754 vol/day, 193 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 $3.70/$4.20) — try a limit near $3.95. Also watch the $55.00 08-21 call last traded $5.40 on 07/01 (now $4.80/$5.50) — try a limit near $5.15; the $55.00 11-20 call last traded $9.90 on 07/02 (now $7.00/$9.10) — try a limit near $8.05. Most tradeable put: the $60.00 07-17 put last traded $4.10 on 07/02 (now $5.70/$6.60) — try a limit near $5.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$1.45$3.50$2.48$2.75 07/01$1.30–$7.05$2.48--
$55.00Aug 21$4.80$5.50$5.15$5.40 07/01$3.28–$8.55$5.15111
$55.00Sep 18$4.10$7.30$5.70$4.30 06/22$3.85–$9.30$4.30--
$55.00Nov 20$7.00$9.10$8.05$9.90 07/02$5.90–$11.55$8.052.4K
$55.00Dec 18$7.00$10.00$8.50$5.90 05/19$6.55–$11.95$7.00--
$55.00Jan 15$7.50$10.60$9.05$8.50 05/21$7.75–$12.50$8.50--
$55.00Jan 21$14.00$19.00$16.50$14.50 06/01$14.00–$20.25$14.50--
$52.50Jul 17$1.65$4.30$2.97$4.20 07/01$2.05–$8.60$2.97--
$52.50Sep 18$5.30$8.20$6.75$4.78 05/13$4.80–$10.95$5.30--
$52.50Nov 20$7.50$10.50$9.00$8.00 05/14$6.55–$12.85$8.00--
$52.50Dec 18$8.20$11.20$9.70$11.00 06/26$7.55–$13.30$9.70--
$52.50Jan 15$9.60$11.00$10.30$9.90 07/01$8.80–$13.85$9.90--
$52.50Jan 21$15.00$20.00$17.50$17.60 06/09$15.00–$21.25$17.50--
$52.50Aug 21$6.00$6.80$6.40--$6.40–$6.40—$6.001
$57.50Jul 17$0.05$2.30$1.17$2.41 07/02$0.55–$5.15$1.171.0K
$57.50Aug 21$3.70$4.20$3.95$6.40 06/29$2.48–$7.10$3.95128
$57.50Sep 18$3.10$6.30$4.70$7.95 06/30$3.23–$7.80$4.70--
$57.50Nov 20$5.90$8.00$6.95$6.10 06/24$5.15–$10.00$6.10--
$57.50Dec 18$6.00$9.10$7.55$8.10 07/01$5.25–$10.65$7.55--
$57.50Jan 21$13.20$18.00$15.60$12.33 05/20$12.90–$19.50$13.20--
$50.00Jul 17$3.40$6.10$4.75$8.00 07/02$3.20–$10.80$4.75--
$50.00Aug 21$6.20$8.90$7.55$9.99 06/26$5.25–$12.90$7.55--
$50.00Dec 18$9.50$12.40$10.95$9.68 06/22$8.70–$15.15$9.68--
$50.00Jan 15$10.10$13.00$11.55$11.70 06/15$9.80–$15.50$11.55--
$50.00Feb 19$10.50$13.60$12.05$11.13 07/01$10.75–$16.35$11.13--
$50.00Jan 21$16.00$21.00$18.50$16.30 06/22$16.00–$22.75$16.30--
$60.00Jul 17$0.30$1.30$0.80$3.10 07/02$0.40–$3.20$0.80666
$60.00Aug 21$2.80$3.40$3.10$3.47 07/01$1.95–$5.75$3.10--
$60.00Sep 18$2.65$4.90$3.78$4.30 07/01$2.53–$6.45$3.78--
$60.00Nov 20$4.40$7.30$5.85$5.92 06/26$4.45–$8.90$5.85--
$60.00Dec 18$5.20$7.70$6.45$8.40 07/02$5.00–$10.15$6.45--
$60.00Jan 15$5.80$8.70$7.25$10.04 06/30$5.50–$10.15$7.25--
$60.00Jan 21$12.50$17.00$14.75$11.60 05/18$12.50–$18.25$12.50--
$47.50Jul 17$5.20$9.00$7.10$4.50 05/19$4.90–$13.10$5.20--
$47.50Aug 21$7.70$10.50$9.10$8.20 06/23$7.10–$14.35$8.20--
$62.50Jul 17$0.00$1.00$0.50$0.40 06/25$0.28–$2.23$0.40--
$62.50Aug 21$1.05$3.30$2.17$3.00 07/02$1.53–$4.70$2.17--
$62.50Sep 18$1.65$4.40$3.03$3.50 07/01$1.93–$5.50$3.03--
$62.50Dec 18$4.40$7.50$5.95$6.30 07/01$4.35–$9.05$5.95--
$62.50Jan 21$11.50$16.00$13.75$13.50 05/06$11.75–$17.25$13.50--
$45.00Aug 21$9.20$12.40$10.80$7.84 05/18$8.55–$16.50$9.20--
$45.00Dec 18$12.30$15.90$14.10$17.00 06/29$12.05–$18.55$14.10--
$45.00Jan 21$18.50$23.00$20.75$17.88 06/01$18.00–$25.25$18.50--
$65.00Jul 17$0.00$2.15$1.08$3.00 07/01$0.18–$1.53$1.08--
$65.00Aug 21$0.60$2.60$1.60$2.20 07/01$1.18–$3.38$1.60--
$65.00Sep 18$1.30$3.40$2.35$3.30 06/26$1.45–$4.50$2.35--
$65.00Nov 20$2.50$5.90$4.20$4.56 06/26$3.13–$6.90$4.20--
$65.00Dec 18$3.60$6.60$5.10$5.50 07/01$3.85–$8.05$5.10--
$65.00Feb 19$4.90$8.30$6.60$6.00 07/01$5.20–$8.80$6.00--
$65.00Jan 21$10.50$15.50$13.00$15.75 06/30$10.90–$16.30$13.00--
$42.50Jul 17$10.20$13.80$12.00$8.60 06/01$9.25–$18.00$10.20--
$67.50Aug 21$0.00$2.20$1.10$3.00 06/29$0.88–$3.10$1.10--
$67.50Sep 18$0.50$2.80$1.65$1.80 06/25$1.22–$3.55$1.65--
$67.50Dec 18$2.95$5.90$4.43$5.10 07/01$3.35–$6.60$4.43--
$40.00Jan 21$21.00$26.00$23.50$18.88 05/20$20.25–$28.25$21.00--
$70.00Jul 17$0.00$1.85$0.93$0.35 06/26$0.10–$1.25$0.35--
$70.00Aug 21$0.00$1.70$0.85$2.35 06/29$0.85–$2.68$0.85--
$70.00Sep 18$0.25$2.20$1.23$2.95 06/29$0.83–$2.83$1.23--
$70.00Nov 20$1.65$4.40$3.03$2.94 07/01$2.38–$5.20$2.94--
$70.00Dec 18$2.35$5.30$3.83$4.20 07/01$2.80–$5.95$3.83--
$70.00Jan 15$3.10$6.00$4.55$4.70 07/01$3.45–$6.40$4.55--
$70.00Jan 21$9.40$12.70$11.05$13.30 07/02$9.75–$14.55$11.05--
$37.50Feb 19$18.30$22.10$20.20$19.91 07/01$17.90–$25.55$19.91--
$72.50Sep 18$0.00$3.20$1.60$2.80 05/06$0.73–$2.38$1.60--
$72.50Nov 20$1.00$4.00$2.50$3.00 06/16$1.93–$4.60$2.50--
$72.50Dec 18$1.80$4.30$3.05$3.50 06/26$2.60–$5.30$3.05--
$72.50Jan 15$2.55$5.30$3.93$3.51 07/01$3.08–$5.85$3.51--
$75.00Aug 21$0.00$1.55$0.78$1.29 06/29$0.73–$1.65$0.78--
$75.00Sep 18$0.00$2.95$1.48$1.50 06/16$0.57–$2.15$1.48--
$75.00Nov 20$0.55$3.50$2.03$2.50 06/16$1.65–$4.10$2.03--
$75.00Dec 18$1.40$4.20$2.80$3.30 07/01$2.00–$4.90$2.80--
$75.00Jan 21$8.00$12.50$10.25$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$1.40$3.80$2.60$2.60 06/16$1.73–$4.40$2.60--
$77.50Jan 15$1.55$4.60$3.08$2.60 06/10$2.28–$4.70$2.60--
$30.00Aug 21$22.70$26.70$24.70$21.97 05/26$21.55–$30.90$22.70--
$80.00Aug 21$0.00$2.15$1.08$0.98 05/11$0.68–$1.50$0.98--
$80.00Nov 20$0.05$2.70$1.38$2.40 06/26$1.13–$3.25$1.38--
$80.00Jan 15$1.35$4.00$2.68$3.20 07/02$2.05–$4.40$2.68--
$80.00Feb 19$1.80$4.90$3.35$3.13 07/01$2.80–$4.90$3.13--
$82.50Sep 18$0.00$2.35$1.18$0.80 05/11$0.35–$1.63$0.80--
$82.50Dec 18$0.30$3.60$1.95$2.60 06/22$1.30–$3.70$1.95--
$85.00Aug 21$0.00$1.60$0.80$0.65 05/08$0.57–$1.35$0.65--
$85.00Sep 18$0.00$2.20$1.10$0.40 06/05$0.28–$1.50$0.40--
$85.00Nov 20$0.00$3.10$1.55$2.20 06/30$0.83–$2.60$1.55--
$85.00Dec 18$0.10$2.70$1.40$2.42 06/29$1.13–$2.85$1.40--
$85.00Feb 19$1.05$4.10$2.58$2.64 06/26$2.28–$4.10$2.58--
$87.50Dec 18$0.05$3.40$1.73$1.70 06/15$0.83–$2.70$1.70--
$87.50Jan 15$0.60$3.70$2.15$2.15 07/02$1.08–$2.95$2.15--
$90.00Aug 21$0.00$1.90$0.95$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$0.20$3.40$1.80$2.80 05/06$1.13–$2.93$1.80--
$95.00Dec 18$0.00$2.90$1.45$1.15 05/11$0.63–$1.98$1.15--
$95.00Jan 15$0.05$2.35$1.20$1.10 06/23$0.80–$2.08$1.10--
$100.00Sep 18$0.00$2.05$1.02$0.85 05/07$0.10–$1.18$0.85--
$100.00Nov 20$0.00$2.15$1.08$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$2.70$1.35$1.50 05/08$0.65–$2.03$1.35--
$105.00Sep 18$0.00$1.80$0.90$1.10 06/09$0.08–$1.15$0.90--
$105.00Jan 15$0.00$2.45$1.23$1.25 05/08$0.40–$1.80$1.23--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$1.95$2.85$2.40$1.65 07/02$0.90–$6.00$1.95134
$55.00Aug 21$3.80$6.80$5.30$4.90 07/02$3.05–$7.40$4.90--
$55.00Sep 18$4.60$7.40$6.00$4.60 06/26$3.50–$8.05$4.60--
$55.00Dec 18$7.60$8.80$8.20$11.00 06/01$6.00–$10.65$8.20--
$55.00Jan 15$7.10$9.10$8.10$8.35 07/02$5.55–$10.85$8.10--
$55.00Jan 21$11.50$16.50$14.00$12.81 06/26$11.50–$15.50$12.81--
$52.50Jul 17$0.65$1.70$1.18$0.85 07/02$0.65–$4.35$0.85239
$52.50Aug 21$2.55$4.60$3.58$4.50 05/07$2.48–$6.05$3.58--
$52.50Sep 18$3.20$6.00$4.60$7.90 05/14$3.13–$6.75$4.60--
$52.50Dec 18$5.40$8.40$6.90$5.00 06/29$4.65–$8.90$5.40--
$52.50Jan 15$5.70$8.20$6.95$7.35 05/07$4.50–$9.45$6.95--
$52.50Jan 21$10.00$15.00$12.50$13.80 05/26$10.50–$14.00$12.50--
$57.50Jul 17$3.00$4.90$3.95$2.45 07/02$1.80–$8.00$3.00--
$57.50Aug 21$6.50$8.20$7.35$4.20 06/29$4.08–$9.25$6.50--
$50.00Jul 17$0.25$0.60$0.43$0.60 07/02$0.33–$3.13$0.43--
$50.00Aug 21$2.50$3.70$3.10$3.70 07/01$1.85–$4.85$3.10--
$50.00Sep 18$1.85$4.90$3.38$2.10 06/29$2.00–$5.20$2.10--
$50.00Nov 20$3.50$6.70$5.10$8.60 05/20$2.75–$7.40$5.10--
$50.00Dec 18$4.20$6.80$5.50$6.20 07/01$3.75–$7.75$5.50--
$50.00Jan 15$4.60$6.60$5.60$4.20 06/30$3.48–$7.90$4.60--
$50.00Jan 21$9.00$13.50$11.25$11.82 05/26$9.25–$12.50$11.25--
$60.00Jul 17$5.70$6.60$6.15$4.10 07/02$2.63–$9.60$5.70957
$60.00Aug 21$6.40$9.10$7.75$6.10 06/29$5.35–$11.15$6.40--
$60.00Nov 20$9.10$12.20$10.65$13.32 05/12$7.45–$13.80$10.65--
$60.00Dec 18$10.00$12.90$11.45$14.55 05/13$8.10–$13.75$11.45--
$60.00Jan 15$10.20$13.40$11.80$14.47 06/04$8.60–$14.10$11.80--
$60.00Jan 21$14.50$19.50$17.00$19.10 06/11$14.25–$18.50$17.00--
$47.50Jul 17$0.15$0.55$0.35$0.46 07/01$0.22–$2.13$0.35--
$47.50Aug 21$0.75$3.10$1.93$1.20 06/29$1.35–$3.68$1.20--
$47.50Sep 18$0.90$4.00$2.45$2.60 06/17$1.58–$4.10$2.45--
$47.50Dec 18$3.10$5.10$4.10$3.20 06/29$3.03–$6.90$3.20--
$47.50Jan 15$3.40$5.60$4.50$6.00 06/23$2.78–$6.65$4.50--
$62.50Aug 21$8.90$11.40$10.15$8.40 06/16$6.75–$12.95$8.90--
$62.50Sep 18$9.30$12.30$10.80$12.30 06/22$7.10–$13.50$10.80--
$62.50Nov 20$10.90$14.00$12.45$16.13 06/05$8.85–$15.10$12.45--
$62.50Dec 18$11.60$14.40$13.00$16.19 05/13$9.45–$15.55$13.00--
$62.50Jan 15$12.00$14.90$13.45$15.35 05/29$9.40–$15.95$13.45--
$45.00Jul 17$0.00$0.25$0.13$0.10 07/02$0.10–$1.50$0.10--
$45.00Aug 21$0.45$2.15$1.30$1.00 07/01$1.10–$2.58$1.00--
$45.00Sep 18$0.40$3.50$1.95$3.95 06/02$1.00–$3.25$1.95--
$45.00Nov 20$1.60$4.20$2.90$1.90 06/30$1.42–$5.15$1.90--
$45.00Jan 15$2.50$4.70$3.60$3.91 07/01$2.08–$5.50$3.60--
$65.00Aug 21$10.80$13.40$12.10$15.78 06/04$7.95–$15.05$12.10--
$42.50Jul 17$0.00$0.15$0.08$0.06 06/29$0.08–$1.45$0.06--
$42.50Aug 21$0.55$1.30$0.93$1.55 06/22$0.93–$1.98$0.93--
$42.50Sep 18$0.90$2.00$1.45$1.20 07/02$0.63–$2.55$1.20--
$42.50Nov 20$1.30$3.50$2.40$2.30 07/02$0.95–$3.90$2.30--
$42.50Jan 15$1.90$3.70$2.80$3.36 07/01$1.73–$4.70$2.80--
$67.50Aug 21$12.70$16.10$14.40$10.78 06/29$9.75–$17.50$12.70--
$67.50Jan 21$19.50$24.50$22.00$23.26 06/09$18.75–$24.00$22.00--
$40.00Jul 17$0.00$0.20$0.10$0.24 06/22$0.05–$1.25$0.10--
$40.00Aug 21$0.00$1.95$0.98$0.88 06/25$0.57–$1.65$0.88--
$40.00Sep 18$0.00$2.60$1.30$0.90 06/26$0.45–$1.88$0.90--
$40.00Nov 20$0.25$3.50$1.88$1.70 07/02$0.73–$3.60$1.70--
$40.00Dec 18$0.90$2.55$1.73$2.30 06/15$1.00–$3.68$1.73--
$40.00Jan 15$1.10$2.90$2.00$2.47 07/01$1.35–$3.85$2.00--
$40.00Feb 19$1.45$3.30$2.38$2.75 07/02$1.55–$3.85$2.38--
$40.00Jan 21$4.00$9.00$6.50$7.90 05/20$4.75–$7.50$6.50--
$70.00Aug 21$14.70$18.30$16.50$15.61 05/07$11.55–$19.55$15.61--
$70.00Nov 20$16.20$19.90$18.05$21.65 05/12$14.10–$21.40$18.05--
$37.50Jul 17$0.00$1.15$0.57$0.45 06/01$0.23–$1.20$0.45--
$37.50Aug 21$0.00$2.10$1.05$0.56 07/01$0.40–$1.65$0.56--
$37.50Sep 18$0.00$2.25$1.13$1.10 05/07$0.33–$1.55$1.10--
$37.50Nov 20$0.00$3.10$1.55$1.25 07/02$0.63–$2.40$1.25--
$37.50Dec 18$0.15$1.95$1.05$2.35 06/11$0.70–$2.70$1.05--
$37.50Jan 15$0.45$2.30$1.38$2.00 07/01$0.88–$2.97$1.38--
$37.50Feb 19$0.95$2.60$1.78$2.20 07/02$1.08–$3.08$1.78--
$72.50Aug 21$16.90$20.60$18.75$17.21 05/06$14.00–$22.25$17.21--
$35.00Jul 17$0.00$0.50$0.25$0.45 05/20$0.20–$1.13$0.25--
$35.00Aug 21$0.00$2.35$1.18$0.40 07/01$0.30–$1.35$0.40--
$35.00Sep 18$0.00$2.00$1.00$0.80 05/07$0.23–$1.65$0.80--
$35.00Dec 18$0.00$1.50$0.75$1.25 07/02$0.55–$2.53$0.75--
$35.00Jan 15$0.00$1.75$0.88$3.00 05/19$0.68–$2.35$0.88--
$35.00Feb 19$0.35$2.05$1.20$1.10 06/30$0.80–$2.45$1.10--
$75.00Sep 18$19.60$23.20$21.40$25.00 05/11$16.05–$24.45$21.40--
$32.50Aug 21$0.00$2.25$1.13$0.25 06/22$0.55–$1.30$0.25--
$32.50Sep 18$0.00$1.85$0.93$0.60 05/07$0.15–$1.38$0.60--
$32.50Jan 15$0.00$1.40$0.70$1.30 06/25$0.57–$2.20$0.70--
$77.50Dec 18$23.30$26.00$24.65$24.00 06/17$20.10–$28.15$24.00--
$30.00Aug 21$0.00$1.15$0.57$0.20 06/22$0.55–$1.23$0.20--
$30.00Sep 18$0.00$1.15$0.57$0.40 06/23$0.10–$1.18$0.40--
$30.00Nov 20$0.00$2.15$1.08$0.60 06/25$0.23–$1.55$0.60--
$30.00Jan 15$0.00$1.20$0.60$0.95 06/25$0.48–$2.03$0.60--
$27.50Aug 21$0.00$1.15$0.57$0.15 06/22$0.30–$1.13$0.15--
$27.50Sep 18$0.00$1.15$0.57$0.30 06/23$0.08–$1.18$0.30--
$27.50Nov 20$0.00$1.55$0.78$0.70 05/21$0.20–$1.33$0.70--
$27.50Jan 15$0.00$0.85$0.43$0.80 06/09$0.35–$1.85$0.43--
$25.00Sep 18$0.00$0.75$0.38$0.25 06/03$0.05–$0.38$0.25--
$25.00Nov 20$0.00$2.05$1.02$0.35 06/25$0.15–$1.20$0.35--
$25.00Dec 18$0.00$0.60$0.30$0.55 06/23$0.18–$1.33$0.30--
$25.00Jan 15$0.00$0.65$0.33$0.45 06/24$0.23–$1.48$0.33--
$85.00Jan 15$29.70$33.50$31.60$30.96 06/26$26.80–$35.15$30.96--
$95.00Jan 15$39.20$42.80$41.00$39.82 06/26$35.60–$44.30$39.82--
$100.00Dec 18$44.00$47.70$45.85$51.50 05/19$40.00–$49.40$45.85--

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 184
Total Puts 338
Put/Call Ratio 1.84
Net Difference -154

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,372
Total Puts 10,813
Average Put/Call Ratio 2.24
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