Tour v303
FRPT
FRESHPET INC
$54.25 -0.48%
(7/7 18:30) ◀
|
Wednesday, July 8, 2026 (6:31pm)
January 2026
|
▶ (7/9 18:30)
◀ 7/8 18:31 ▶

Option Volume

Detail
ℹ
Current (07/08) 768
Calls: 731 (95%)
Puts: 37 (5%)
Prior (07/07) 522
Calls: 184 (35%)
Puts: 338 (65%)
Current vs Prior +47.13%
Calls: +297.28% (Calls)
Puts: -89.05% (Puts)
Prior 7-Day Total 15,546
Calls: 4,424 (28%)
Puts: 11,122 (72%)
Prior 7-Day Average 2,220
Calls: 632 (28%)
Puts: 1,588 (72%)
Current vs Prior 7-Day Avg -65.42%
Calls: +15.66%
Puts: -97.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $593.9K
Calls: $580.4K (98%)
Puts: $13.5K (2%)
Prior (07/07) $183.4K
Calls: $112.6K (61%)
Puts: $70.8K (39%)
Current vs Prior +223.82%
Calls: +415.49%
Puts: -80.97%
Prior 7-Day Total $8.01M
Calls: $2.65M (33%)
Puts: $5.36M (67%)
Prior 7-Day Average $1.14M
Calls: $379.2K (33%)
Puts: $765.5K (67%)
Current vs Prior 7-Day Avg -48.12%
Calls: +53.06%
Puts: -98.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.05
Prior (07/07) 1.84
Current vs Prior -97.24%
Prior 7-Day Average 2.47
Current vs Prior 7-Day Avg -97.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 3,939
Calls: 2,552 (65%)
Puts: 1,387 (35%)
Prior (07/07) 5,676
Calls: 4,346 (77%)
Puts: 1,330 (23%)
Current vs Prior -30.60%
Prior 7-Day Total 31,290
Calls: 23,647 (76%)
Puts: 7,643 (24%)
Prior 7-Day Average 4,470
Calls: 3,378 (76%)
Puts: 1,091 (24%)
Current vs Prior 7-Day Avg -11.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.23% | 22.49%10.23% | 22.49%
Prior 9.85% | 21.46%9.85% | 21.46%
Current vs Prior +3.85% | +4.77%+3.85% | +4.77%
Prior 7-Day Avg 11.53% | 21.45%10.82% | 22.47%
Current vs 7-Day Avg -11.30% | +4.82%-5.48% | +0.07%
Prior 7-Day Eod 9.85% | 21.46%-- | --
Current vs 7-Day Eod +3.85% | +4.77%-- | --
Sentiment BEARISHBEARISH

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 32.65% | 24.31%
Calls: 24.56% | 19.67%
Puts: 40.72% | 28.94%
Current vs 7-Day Avg +0.81% | -0.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($580.4K) vs puts ($13.5K). Massive premium surge with dollar volume up 224% vs prior. Extreme bullish P/C ratio of 0.05 - heavy call buying (731 calls vs 37 puts). P/C ratio dropping 97% - 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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 4 found (avg delta 0.71, highest 0.83)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 173.506.50$5.0060.0%20.8322
$55.00Aug 213.306.40$4.8563.9%20.52--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 175.806.80$6.3015.9%130.79957
$57.50Jul 172.605.20$3.9066.7%70.71--

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 39, top 13)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 173.506.50$5.0060.0%20.8322
$57.50Jul 170.052.00$1.02191.2%20.33--
$55.00Aug 213.306.40$4.8563.9%20.52--
$65.00Aug 210.752.90$1.83117.5%10.26--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 175.806.80$6.3015.9%130.79957
$57.50Jul 172.605.20$3.9066.7%70.71--
$50.00Aug 212.003.70$2.8559.6%50.3232
$52.50Jul 170.051.85$0.95189.5%40.30398
$50.00Jul 170.001.20$0.60200.0%20.18--

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 6.2%, max 6.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$50.00Jul 17Aug 2168.3%64.3%6.2%732

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 6.14, avg 2.44)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$65.00Aug 21$3.02$6.98$3.022.31$58.02
$50.00$57.50Jul 17$3.98$3.52$3.980.88$53.98
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.50$50.00Jul 17$0.35$2.15$0.356.14$52.15
$50.00$45.00Aug 21$1.58$3.42$1.582.16$48.42
$57.50$52.50Jul 17$2.95$2.05$2.950.69$54.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 24.00, avg 4.60)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$57.50Jul 17$3.98$3.98$3.521.13$53.98
$55.00$65.00Aug 21$3.02$3.02$6.980.43$58.02
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$57.50Jul 17$2.40$2.40$0.1024.00$57.60
$57.50$52.50Jul 17$2.95$2.95$2.051.44$54.55
$50.00$45.00Aug 21$1.58$1.58$3.420.46$48.42
$52.50$50.00Jul 17$0.35$0.35$2.150.16$52.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.25, cheapest $2.25)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Jul 17Aug 21$2.2568.3%64.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.07% of stock, avg 9.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Jul 17$1.02$3.90$4.92$52.58$62.429.07%
$50.00Jul 17$5.00$0.60$5.60$44.40$55.6010.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.99% of stock, avg 5.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$57.50$50.00Jul 17$1.02$0.60$1.62$48.38$59.12
$57.50$52.50Jul 17$1.02$0.95$1.97$50.53$59.47
$65.00$45.00Aug 21$1.83$1.27$3.10$41.90$68.10
$65.00$50.00Aug 21$1.83$2.85$4.68$45.32$69.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.85, avg credit $4.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/5055/65Aug 21$4.60$5.400.85$45.40$59.60

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

No setups found for this strategy

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 $-0.25, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$55.00$65.001:2Aug 21$1.19$8.81
$50.00$57.501:2Jul 17$2.96$4.54
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$52.50$50.001:2Jul 17-$0.25$2.25
$60.00$57.501:2Jul 17-$1.50$1.00
$50.00$45.001:2Aug 21$0.31$4.69
$57.50$52.501:2Jul 17$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 6.08%, avg 3.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Aug 21$3.300.521.4%6.08%7.47%2--
$65.00Aug 21$0.750.2619.8%1.38%21.20%1--

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. 193 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 $55.00 11-20 call last traded $9.90 on 07/02 (now $6.80/$9.20) — try a limit near $8.00. Also watch the $57.50 09-18 call last traded $7.95 on 06/30 (now $4.00/$6.20) — try a limit near $5.10; the $50.00 07-17 call last traded $8.00 on 07/02 (now $3.50/$6.50) — try a limit near $5.00. Most tradeable put: the $60.00 07-17 put last traded $4.10 on 07/02 (now $5.80/$6.80) — try a limit near $5.80.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$1.35$3.50$2.42$2.75 07/01$1.30–$7.05$2.42--
$55.00Aug 21$3.30$6.40$4.85$5.40 07/01$3.28–$8.55$4.85--
$55.00Sep 18$4.90$7.20$6.05$4.30 06/22$3.85–$9.30$4.90--
$55.00Nov 20$6.80$9.20$8.00$9.90 07/02$5.90–$11.55$8.002.5K
$55.00Dec 18$7.10$10.50$8.80$5.90 05/19$6.55–$11.95$7.10--
$55.00Jan 15$7.50$10.90$9.20$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$2.20$3.80$3.00$4.20 07/01$2.05–$8.60$3.00--
$52.50Sep 18$5.40$8.40$6.90$4.78 05/13$4.80–$10.95$5.40--
$52.50Nov 20$7.70$10.80$9.25$8.00 05/14$6.55–$12.85$8.00--
$52.50Dec 18$8.20$11.30$9.75$11.00 06/26$7.55–$13.30$9.75--
$52.50Jan 15$8.80$11.90$10.35$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--
$57.50Jul 17$0.05$2.00$1.02$2.41 07/02$0.55–$5.15$1.02--
$57.50Aug 21$3.50$4.30$3.90$6.40 06/29$2.48–$7.10$3.90--
$57.50Sep 18$4.00$6.20$5.10$7.95 06/30$3.23–$7.80$5.1030
$57.50Nov 20$5.70$8.50$7.10$6.10 06/24$5.15–$10.00$6.10--
$57.50Dec 18$6.10$9.30$7.70$8.10 07/01$5.25–$10.65$7.70--
$57.50Jan 21$13.00$18.00$15.50$12.33 05/20$12.90–$19.50$13.00--
$50.00Jul 17$3.50$6.50$5.00$8.00 07/02$3.20–$10.80$5.0022
$50.00Aug 21$6.50$8.90$7.70$9.99 06/26$5.25–$12.90$7.70--
$50.00Dec 18$9.40$12.50$10.95$9.68 06/22$8.70–$15.15$9.68--
$50.00Jan 15$10.10$13.20$11.65$11.70 06/15$9.80–$15.50$11.65--
$50.00Feb 19$10.50$13.80$12.15$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$0.20$1.60$0.90$3.10 07/02$0.40–$3.20$0.90--
$60.00Aug 21$1.45$4.30$2.88$3.47 07/01$1.95–$5.75$2.88--
$60.00Sep 18$3.00$5.10$4.05$4.30 07/01$2.53–$6.45$4.05--
$60.00Nov 20$4.30$7.80$6.05$5.92 06/26$4.45–$8.90$5.92--
$60.00Dec 18$5.70$8.30$7.00$8.40 07/02$5.00–$10.15$7.00--
$60.00Jan 15$5.70$8.90$7.30$10.04 06/30$5.50–$10.15$7.30--
$60.00Jan 21$12.50$16.60$14.55$11.60 05/18$12.50–$18.25$12.50--
$47.50Jul 17$5.20$8.90$7.05$4.50 05/19$4.90–$13.10$5.20--
$47.50Aug 21$7.90$10.60$9.25$8.20 06/23$7.10–$14.35$8.20--
$62.50Jul 17$0.00$1.80$0.90$0.40 06/25$0.28–$2.23$0.40--
$62.50Aug 21$1.45$3.30$2.38$3.00 07/02$1.53–$4.70$2.38--
$62.50Sep 18$1.45$4.50$2.98$3.50 07/01$1.93–$5.50$2.98--
$62.50Dec 18$4.40$7.50$5.95$6.30 07/01$4.35–$9.05$5.95--
$62.50Jan 21$11.50$16.50$14.00$13.50 05/06$11.75–$17.25$13.50--
$45.00Aug 21$9.10$13.00$11.05$7.84 05/18$8.55–$16.50$9.10--
$45.00Dec 18$12.30$15.80$14.05$17.00 06/29$12.05–$18.55$14.05--
$45.00Jan 21$18.50$23.00$20.75$17.88 06/01$18.00–$25.25$18.50--
$65.00Jul 17$0.00$1.35$0.68$3.00 07/01$0.18–$1.53$0.68--
$65.00Aug 21$0.75$2.90$1.83$2.20 07/01$1.18–$3.38$1.83--
$65.00Sep 18$1.00$3.80$2.40$3.30 06/26$1.45–$4.50$2.40--
$65.00Nov 20$3.00$5.90$4.45$4.56 06/26$3.13–$6.90$4.45--
$65.00Dec 18$3.60$7.00$5.30$5.50 07/01$3.85–$8.05$5.30--
$65.00Feb 19$4.80$8.10$6.45$6.00 07/01$5.20–$8.80$6.00--
$65.00Jan 21$11.00$14.90$12.95$15.75 06/30$10.90–$16.30$12.95--
$42.50Jul 17$10.00$13.70$11.85$8.60 06/01$9.25–$18.00$10.00--
$67.50Aug 21$0.80$2.05$1.42$3.00 06/29$0.88–$3.10$1.42--
$67.50Sep 18$0.85$3.40$2.13$1.80 06/25$1.22–$3.55$1.80--
$67.50Dec 18$2.95$6.10$4.53$5.10 07/01$3.35–$6.60$4.53--
$40.00Jan 21$21.00$25.50$23.25$18.88 05/20$20.25–$28.25$21.00--
$70.00Jul 17$0.00$2.15$1.08$0.35 06/26$0.10–$1.25$0.35--
$70.00Aug 21$0.00$1.95$0.98$2.35 06/29$0.85–$2.68$0.98--
$70.00Sep 18$0.45$2.50$1.48$2.95 06/29$0.83–$2.83$1.48--
$70.00Nov 20$1.65$4.80$3.22$2.94 07/01$2.38–$5.20$2.94--
$70.00Dec 18$2.35$5.10$3.72$4.20 07/01$2.80–$5.95$3.72--
$70.00Jan 15$3.50$5.80$4.65$4.70 07/01$3.45–$6.40$4.65--
$70.00Jan 21$11.00$13.00$12.00$13.30 07/02$9.75–$14.55$12.00--
$37.50Feb 19$18.50$22.20$20.35$19.91 07/01$17.90–$25.55$19.91--
$72.50Sep 18$0.20$1.50$0.85$2.80 05/06$0.73–$2.38$0.85--
$72.50Nov 20$1.30$4.30$2.80$3.00 06/16$1.93–$4.60$2.80--
$72.50Dec 18$1.95$4.50$3.23$3.50 06/26$2.60–$5.30$3.23--
$72.50Jan 15$2.30$5.50$3.90$3.51 07/01$3.08–$5.85$3.51--
$75.00Aug 21$0.00$1.60$0.80$1.29 06/29$0.73–$1.65$0.80--
$75.00Sep 18$0.00$1.40$0.70$1.50 06/16$0.57–$2.15$0.70--
$75.00Nov 20$0.60$3.60$2.10$2.50 06/16$1.65–$4.10$2.10--
$75.00Dec 18$1.35$4.60$2.97$3.30 07/01$2.00–$4.90$2.97--
$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$1.20$4.20$2.70$2.60 06/16$1.73–$4.40$2.60--
$77.50Jan 15$1.30$4.60$2.95$2.60 06/10$2.28–$4.70$2.60--
$30.00Aug 21$22.50$26.50$24.50$21.97 05/26$21.55–$30.90$22.50--
$80.00Aug 21$0.00$1.20$0.60$0.98 05/11$0.60–$1.50$0.60--
$80.00Nov 20$0.40$3.50$1.95$2.40 06/26$1.13–$3.25$1.95--
$80.00Jan 15$1.15$4.40$2.78$3.20 07/02$2.05–$4.40$2.78--
$80.00Feb 19$1.55$4.90$3.23$3.13 07/01$2.80–$4.90$3.13--
$82.50Sep 18$0.00$2.45$1.23$0.80 05/11$0.35–$1.63$0.80--
$82.50Dec 18$1.10$3.70$2.40$2.60 06/22$1.30–$3.70$2.40--
$85.00Aug 21$0.00$2.15$1.08$0.65 05/08$0.73–$1.35$0.65--
$85.00Sep 18$0.00$2.35$1.18$0.40 06/05$0.28–$1.50$0.40--
$85.00Nov 20$0.00$3.20$1.60$2.20 06/30$0.83–$2.60$1.60--
$85.00Dec 18$0.40$3.70$2.05$2.42 06/29$1.13–$2.85$2.05--
$85.00Feb 19$0.90$4.30$2.60$2.64 06/26$2.28–$4.10$2.60--
$87.50Dec 18$0.60$3.60$2.10$1.70 06/15$0.83–$2.70$1.70--
$87.50Jan 15$0.40$3.80$2.10$2.15 07/02$1.08–$2.95$2.10--
$90.00Aug 21$0.00$2.15$1.08$0.36 05/13$0.57–$1.27$0.36--
$90.00Nov 20$0.00$2.15$1.08$1.60 06/30$0.60–$2.08$1.08--
$90.00Jan 15$0.20$3.30$1.75$2.80 05/06$1.13–$2.93$1.75--
$95.00Dec 18$0.00$2.45$1.23$1.15 05/11$0.63–$1.98$1.15--
$95.00Jan 15$0.00$3.30$1.65$1.10 06/23$0.80–$2.08$1.10--
$100.00Sep 18$0.00$2.20$1.10$0.85 05/07$0.10–$1.18$0.85--
$100.00Nov 20$0.00$2.20$1.10$0.90 06/30$0.38–$1.55$0.90--
$100.00Dec 18$0.00$1.90$0.95$1.45 05/06$0.60–$1.70$0.95--
$100.00Jan 15$0.00$2.80$1.40$1.50 05/08$0.65–$2.03$1.40--
$105.00Sep 18$0.00$1.20$0.60$1.10 06/09$0.08–$1.15$0.60--
$105.00Jan 15$0.00$2.30$1.15$1.25 05/08$0.40–$1.80$1.15--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$2.10$3.00$2.55$1.65 07/02$0.90–$6.00$2.10--
$55.00Aug 21$5.10$5.90$5.50$4.90 07/02$3.05–$7.05$5.10--
$55.00Sep 18$4.30$6.30$5.30$4.60 06/26$3.50–$7.75$4.60--
$55.00Dec 18$7.90$8.90$8.40$11.00 06/01$6.00–$10.65$8.40--
$55.00Jan 15$7.00$9.40$8.20$8.35 07/02$5.55–$10.65$8.20--
$55.00Jan 21$11.50$16.50$14.00$12.81 06/26$11.50–$15.50$12.81--
$52.50Jul 17$0.05$1.85$0.95$0.85 07/02$0.65–$4.35$0.85398
$52.50Aug 21$3.80$5.00$4.40$4.50 05/07$2.48–$5.90$4.40--
$52.50Sep 18$2.95$5.40$4.18$7.90 05/14$3.13–$6.55$4.18--
$52.50Dec 18$5.20$7.60$6.40$5.00 06/29$4.65–$8.80$5.20--
$52.50Jan 15$5.60$8.00$6.80$7.35 05/07$4.50–$9.20$6.80--
$52.50Jan 21$10.00$15.00$12.50$13.80 05/26$10.50–$14.00$12.50--
$57.50Jul 17$2.60$5.20$3.90$2.45 07/02$1.80–$8.00$2.60--
$57.50Aug 21$6.50$7.40$6.95$4.20 06/29$4.08–$9.25$6.50--
$50.00Jul 17$0.00$1.20$0.60$0.60 07/02$0.33–$3.05$0.60--
$50.00Aug 21$2.00$3.70$2.85$3.70 07/01$1.85–$4.60$2.8532
$50.00Sep 18$2.05$3.90$2.97$2.10 06/29$2.00–$5.20$2.10--
$50.00Nov 20$3.70$5.90$4.80$8.60 05/20$2.75–$6.75$4.80--
$50.00Dec 18$4.10$6.30$5.20$6.20 07/01$3.75–$7.45$5.20--
$50.00Jan 15$4.70$6.70$5.70$4.20 06/30$3.48–$7.85$4.70--
$50.00Jan 21$9.00$13.50$11.25$11.82 05/26$9.25–$12.50$11.25--
$60.00Jul 17$5.80$6.80$6.30$4.10 07/02$2.63–$9.60$5.80957
$60.00Aug 21$6.80$9.70$8.25$6.10 06/29$5.35–$11.15$6.80--
$60.00Nov 20$9.10$12.40$10.75$13.32 05/12$7.45–$12.95$10.75--
$60.00Dec 18$9.50$12.70$11.10$14.55 05/13$8.10–$13.70$11.10--
$60.00Jan 15$9.90$13.30$11.60$14.47 06/04$8.60–$14.10$11.60--
$60.00Jan 21$14.50$19.50$17.00$19.10 06/11$14.25–$18.50$17.00--
$47.50Jul 17$0.05$0.30$0.18$0.46 07/01$0.18–$1.93$0.18--
$47.50Aug 21$1.05$2.90$1.98$1.20 06/29$1.35–$3.45$1.20--
$47.50Sep 18$1.85$2.90$2.38$2.60 06/17$1.58–$4.10$2.38--
$47.50Dec 18$2.95$5.20$4.08$3.20 06/29$3.03–$6.90$3.20--
$47.50Jan 15$3.50$5.60$4.55$6.00 06/23$2.78–$6.60$4.55--
$62.50Aug 21$9.40$11.30$10.35$8.40 06/16$6.75–$12.90$9.40--
$62.50Sep 18$9.10$12.20$10.65$12.30 06/22$7.10–$13.50$10.65--
$62.50Nov 20$10.80$14.10$12.45$16.13 06/05$8.85–$14.95$12.45--
$62.50Dec 18$11.10$15.10$13.10$16.19 05/13$9.45–$15.45$13.10--
$62.50Jan 15$11.60$14.90$13.25$15.35 05/29$9.40–$15.95$13.25--
$45.00Jul 17$0.00$0.20$0.10$0.10 07/02$0.10–$1.27$0.10--
$45.00Aug 21$0.70$1.85$1.27$1.00 07/01$1.10–$2.58$1.00--
$45.00Sep 18$1.30$2.10$1.70$3.95 06/02$1.00–$3.15$1.70--
$45.00Nov 20$1.70$3.70$2.70$1.90 06/30$1.42–$4.55$1.90--
$45.00Jan 15$2.90$4.60$3.75$3.91 07/01$2.08–$5.50$3.75--
$65.00Aug 21$10.60$13.30$11.95$15.78 06/04$7.95–$15.05$11.95--
$42.50Jul 17$0.00$2.15$1.08$0.06 06/29$0.08–$1.45$0.06--
$42.50Aug 21$0.45$1.40$0.93$1.55 06/22$0.93–$1.98$0.93--
$42.50Sep 18$0.00$1.50$0.75$1.20 07/02$0.63–$2.38$0.75--
$42.50Nov 20$1.95$2.90$2.42$2.30 07/02$0.95–$3.75$2.30--
$42.50Jan 15$2.15$3.70$2.93$3.36 07/01$1.73–$4.70$2.93--
$67.50Aug 21$12.60$15.40$14.00$10.78 06/29$9.75–$17.50$12.60--
$67.50Jan 21$19.50$24.50$22.00$23.26 06/09$18.75–$24.00$22.00--
$40.00Jul 17$0.00$2.00$1.00$0.24 06/22$0.05–$1.25$0.24--
$40.00Aug 21$0.00$1.20$0.60$0.88 06/25$0.57–$1.65$0.60--
$40.00Sep 18$0.55$1.65$1.10$0.90 06/26$0.45–$1.88$0.90--
$40.00Nov 20$1.15$2.20$1.68$1.70 07/02$0.73–$2.93$1.68--
$40.00Dec 18$0.60$2.95$1.78$2.30 06/15$1.00–$3.68$1.78--
$40.00Jan 15$1.25$2.90$2.08$2.47 07/01$1.35–$3.85$2.08--
$40.00Feb 19$0.95$3.40$2.17$2.75 07/02$1.55–$3.85$2.17--
$40.00Jan 21$4.00$8.90$6.45$7.90 05/20$4.75–$7.50$6.45--
$70.00Aug 21$14.40$18.20$16.30$15.61 05/07$11.55–$19.55$15.61--
$70.00Nov 20$16.50$19.60$18.05$21.65 05/12$14.10–$21.40$18.05--
$37.50Jul 17$0.00$2.10$1.05$0.45 06/01$0.23–$1.20$0.45--
$37.50Aug 21$0.00$0.85$0.43$0.56 07/01$0.40–$1.43$0.43--
$37.50Sep 18$0.30$0.60$0.45$1.10 05/07$0.33–$1.55$0.45--
$37.50Nov 20$0.85$1.45$1.15$1.25 07/02$0.63–$2.40$1.15--
$37.50Dec 18$0.70$2.00$1.35$2.35 06/11$0.70–$2.70$1.35--
$37.50Jan 15$0.95$2.50$1.73$2.00 07/01$0.88–$2.97$1.73--
$37.50Feb 19$0.90$2.55$1.73$2.20 07/02$1.08–$3.08$1.73--
$72.50Aug 21$16.70$20.50$18.60$17.21 05/06$14.00–$22.15$17.21--
$35.00Jul 17$0.00$0.50$0.25$0.45 05/20$0.20–$1.13$0.25--
$35.00Aug 21$0.10$0.45$0.28$0.40 07/01$0.28–$1.35$0.28--
$35.00Sep 18$0.00$0.55$0.28$0.80 05/07$0.23–$1.65$0.28--
$35.00Dec 18$0.65$1.35$1.00$1.25 07/02$0.55–$2.53$1.00--
$35.00Jan 15$0.00$1.80$0.90$3.00 05/19$0.68–$2.35$0.90--
$35.00Feb 19$0.10$1.95$1.02$1.10 06/30$0.80–$2.45$1.02--
$75.00Sep 18$19.30$23.00$21.15$25.00 05/11$16.05–$24.30$21.15--
$32.50Aug 21$0.00$0.70$0.35$0.25 06/22$0.35–$1.27$0.25--
$32.50Sep 18$0.10$0.25$0.18$0.60 05/07$0.15–$1.38$0.18--
$32.50Jan 15$0.00$1.30$0.65$1.30 06/25$0.57–$2.20$0.65--
$77.50Dec 18$22.80$26.60$24.70$24.00 06/17$20.10–$28.15$24.00--
$30.00Aug 21$0.00$2.20$1.10$0.20 06/22$0.55–$1.20$0.20--
$30.00Sep 18$0.00$0.75$0.38$0.40 06/23$0.10–$1.18$0.38--
$30.00Nov 20$0.05$0.50$0.28$0.60 06/25$0.23–$1.55$0.28--
$30.00Jan 15$0.00$1.20$0.60$0.95 06/25$0.48–$2.03$0.60--
$27.50Aug 21$0.00$2.15$1.08$0.15 06/22$0.30–$1.13$0.15--
$27.50Sep 18$0.00$0.25$0.13$0.30 06/23$0.08–$1.18$0.13--
$27.50Nov 20$0.00$0.95$0.48$0.70 05/21$0.20–$1.33$0.48--
$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$0.50$0.25$0.35 06/25$0.15–$1.20$0.25--
$25.00Dec 18$0.00$0.80$0.40$0.55 06/23$0.18–$1.33$0.40--
$25.00Jan 15$0.10$0.45$0.28$0.45 06/24$0.23–$1.48$0.28--
$85.00Jan 15$29.70$33.30$31.50$30.96 06/26$26.80–$35.15$30.96--
$95.00Jan 15$39.10$42.80$40.95$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 731
Total Puts 37
Put/Call Ratio 0.05
Net Difference 694

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,424
Total Puts 11,122
Average Put/Call Ratio 2.47
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