Tour v325
FRPT
FRESHPET INC
$55.92 +4.29%
(7/10 18:31) ◀
|
Monday, July 13, 2026 (6:30pm)
January 2026
|
▶ (7/14 18:55)
◀ 7/13 18:30 ▶

Option Volume

Detail
ℹ
Current (07/13) 1,098
Calls: 724 (66%)
Puts: 374 (34%)
Prior (07/10) 101
Calls: 7 (7%)
Puts: 94 (93%)
Current vs Prior +987.13%
Calls: +10242.86% (Calls)
Puts: +297.87% (Puts)
Prior 7-Day Total 15,957
Calls: 5,188 (33%)
Puts: 10,769 (67%)
Prior 7-Day Average 2,279
Calls: 741 (33%)
Puts: 1,538 (67%)
Current vs Prior 7-Day Avg -51.83%
Calls: -2.31%
Puts: -75.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $572.6K
Calls: $247.2K (43%)
Puts: $325.4K (57%)
Prior (07/10) $27.9K
Calls: $2.7K (10%)
Puts: $25.2K (90%)
Current vs Prior +1954.33%
Calls: +9211.64%
Puts: +1190.33%
Prior 7-Day Total $7.61M
Calls: $3.33M (44%)
Puts: $4.28M (56%)
Prior 7-Day Average $1.09M
Calls: $475.1K (44%)
Puts: $611.7K (56%)
Current vs Prior 7-Day Avg -47.31%
Calls: -47.96%
Puts: -46.80%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.52
Prior (07/10) 13.43
Current vs Prior -96.15%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg -74.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 7,218
Calls: 4,944 (68%)
Puts: 2,274 (32%)
Prior (07/10) 619
Calls: 23 (4%)
Puts: 596 (96%)
Current vs Prior +1066.07%
Prior 7-Day Total 29,208
Calls: 20,012 (69%)
Puts: 9,196 (31%)
Prior 7-Day Average 4,172
Calls: 2,858 (69%)
Puts: 1,313 (31%)
Current vs Prior 7-Day Avg +72.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.51% | 20.12%8.51% | 20.12%
Prior 9.10% | 21.07%9.10% | 21.07%
Current vs Prior -6.47% | -4.54%-6.47% | -4.54%
Prior 7-Day Avg 10.65% | 22.00%10.13% | 22.06%
Current vs 7-Day Avg -20.11% | -8.56%-15.96% | -8.82%
Prior 7-Day Eod 9.10% | 21.07%9.10% | 21.07%
Current vs 7-Day Eod -6.47% | -4.54%-6.47% | -4.54%
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 32.91% | 24.20%
Calls: 23.53% | 19.82%
Puts: 42.28% | 28.57%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1954% vs prior. Unusually high activity with volume up 987% vs prior - elevated interest. Bullish P/C ratio of 0.52. P/C ratio dropping 96% - sentiment shifting bullish.

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

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 174.205.10$4.6519.4%20.80957
$65.00Aug 219.7012.80$11.2527.6%2600.72--
$57.50Jul 170.854.70$2.78138.5%710.641.0K
$60.00Aug 216.607.80$7.2016.7%20.589
$57.50Aug 215.206.30$5.7519.1%100.517

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 881, top 504)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 170.651.15$0.9055.6%5040.351.0K
$60.00Jul 170.250.70$0.4893.7%20.20661
$65.00Jul 170.001.30$0.65200.0%10.16--
$57.50Aug 213.704.90$4.3027.9%10.49198
$65.00Aug 211.402.25$1.8346.4%10.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.7012.80$11.2527.6%2600.72--
$57.50Jul 170.854.70$2.78138.5%710.641.0K
$55.00Jul 170.801.30$1.0547.6%140.39185
$57.50Aug 215.206.30$5.7519.1%100.517
$47.50Jul 170.001.85$0.93198.9%50.1651

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 87.6%, max 138.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 21138.3%65.7%110.6%2--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.50Jul 17Aug 21174.1%73.0%138.5%684
$60.00Jul 17Aug 2177.0%67.7%13.7%4966

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 61.50, avg 10.94)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.50$60.00Jul 17$0.42$2.08$0.424.95$57.92
$57.50$65.00Aug 21$2.47$5.03$2.472.04$59.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$47.50Jul 17$0.12$7.38$0.1261.50$54.88
$47.50$40.00Aug 21$0.53$6.97$0.5313.15$46.97
$50.00$47.50Aug 21$0.68$1.82$0.682.68$49.32
$55.00$50.00Aug 21$1.92$3.08$1.921.60$53.08
$57.50$55.00Aug 21$1.35$1.15$1.350.85$56.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 4.26, avg 1.26)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$65.00Aug 21$2.47$2.47$5.030.49$59.97
$57.50$60.00Jul 17$0.42$0.42$2.080.20$57.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$60.00Aug 21$4.05$4.05$0.954.26$60.95
$60.00$57.50Jul 17$1.87$1.87$0.632.97$58.13
$57.50$55.00Jul 17$1.73$1.73$0.772.25$55.77
$60.00$57.50Aug 21$1.45$1.45$1.051.38$58.55
$57.50$55.00Aug 21$1.35$1.35$1.151.17$56.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.39, cheapest $0.87)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$1.18138.3%65.7%
$57.50Jul 17Aug 21$3.4067.1%68.8%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$47.50Jul 17Aug 21$0.87174.1%73.0%
$60.00Jul 17Aug 21$2.5577.0%67.7%
$57.50Jul 17Aug 21$2.9767.1%68.8%
$55.00Jul 17Aug 21$3.3563.6%67.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.58% of stock, avg 14.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.50Jul 17$0.90$2.78$3.68$53.82$61.186.58%
$60.00Jul 17$0.48$4.65$5.13$54.87$65.139.17%
$57.50Aug 21$4.30$5.75$10.05$47.45$67.5517.97%
$65.00Aug 21$1.83$11.25$13.08$51.92$78.0823.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 2.52% of stock, avg 6.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$47.50Jul 17$0.48$0.93$1.41$46.09$61.41
$60.00$55.00Jul 17$0.48$1.05$1.53$53.47$61.53
$65.00$47.50Jul 17$0.65$0.93$1.58$45.92$66.58
$65.00$55.00Jul 17$0.65$1.05$1.70$53.30$66.70
$57.50$47.50Jul 17$0.90$0.93$1.83$45.67$59.33
$57.50$55.00Jul 17$0.90$1.05$1.95$53.05$59.45
$65.00$40.00Aug 21$1.83$1.27$3.10$36.90$68.10
$65.00$47.50Aug 21$1.83$1.80$3.63$43.87$68.63
$65.00$50.00Aug 21$1.83$2.48$4.31$45.69$69.31
$57.50$40.00Aug 21$4.30$1.27$5.57$34.43$63.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.41, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5558/65Aug 21$4.39$3.111.41$50.61$61.89
48/5058/65Aug 21$3.15$4.350.72$46.85$60.65
40/4858/65Aug 21$3.00$4.500.67$44.50$60.50
48/5558/60Jul 17$0.54$6.960.08$54.46$58.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 24.00, cheapest $0.10)

CALLS (0)
No calls found
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Aug 21$0.10$2.4024.00
$55.00$57.50$60.00Jul 17$0.14$2.3616.86

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 $-0.74, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Jul 17-$0.82$4.18
$57.50$60.001:2Jul 17-$0.06$2.44
$57.50$65.001:2Aug 21$0.64$6.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$47.50$40.001:2Aug 21-$0.74$6.76
$55.00$47.501:2Jul 17-$0.81$6.69
$55.00$50.001:2Aug 21-$0.56$4.44
$65.00$60.001:2Aug 21-$3.15$1.85
$60.00$57.501:2Jul 17-$0.91$1.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 6.62%, avg 2.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$57.50Aug 21$3.700.492.8%6.62%9.44%1198
$65.00Aug 21$1.400.2816.2%2.50%18.74%1--
$57.50Jul 17$0.650.352.8%1.16%3.99%5041.0K
$60.00Jul 17$0.250.207.3%0.45%7.74%2661

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. 192 contracts (avg 807 vol/day, 192 traded recently)

FRPT averages only 807 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 $4.00 on 07/07 (now $3.70/$4.90) — try a limit near $4.00. Also watch the $55.00 11-20 call last traded $8.80 on 07/09 (now $8.30/$11.20) — try a limit near $8.80; the $70.00 09-18 call last traded $1.51 on 07/06 (now $1.25/$2.10) — try a limit near $1.51. Most tradeable put: the $60.00 08-21 put last traded $6.10 on 06/29 (now $6.60/$7.80) — try a limit near $6.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$1.65$2.30$1.98$1.60 07/06$1.30–$7.05$1.65--
$55.00Aug 21$4.90$6.10$5.50$4.55 07/10$3.28–$8.55$4.90--
$55.00Sep 18$4.90$8.20$6.55$4.30 06/22$4.00–$9.30$4.90--
$55.00Nov 20$8.30$11.20$9.75$8.80 07/09$5.90–$11.55$8.803.0K
$55.00Dec 18$8.20$11.80$10.00$5.90 05/19$6.55–$11.95$8.20--
$55.00Jan 15$9.00$11.90$10.45$8.50 05/21$7.75–$12.50$9.00--
$55.00Jan 21$15.50$20.00$17.75$14.50 06/01$14.00–$20.25$15.50--
$57.50Jul 17$0.65$1.15$0.90$1.33 07/09$0.55–$5.15$0.901.0K
$57.50Aug 21$3.70$4.90$4.30$4.00 07/07$2.48–$7.10$4.00198
$57.50Sep 18$3.60$7.00$5.30$4.60 07/08$3.23–$7.80$4.60--
$57.50Nov 20$8.30$9.70$9.00$6.10 06/24$5.15–$10.00$8.30--
$57.50Dec 18$7.10$10.70$8.90$8.10 07/01$5.25–$10.65$8.10--
$57.50Feb 19$8.30$11.70$10.00$9.08 07/07$7.30–$11.90$9.08--
$57.50Jan 21$14.50$19.00$16.75$12.33 05/20$12.90–$19.50$14.50--
$52.50Jul 17$1.80$5.30$3.55$4.20 07/01$2.05–$8.60$3.55--
$52.50Aug 21$6.00$7.20$6.60$6.90 07/07$4.15–$10.40$6.60--
$52.50Sep 18$6.10$9.50$7.80$4.78 05/13$4.85–$10.95$6.10--
$52.50Nov 20$10.70$13.00$11.85$8.00 05/14$6.55–$12.85$10.70--
$52.50Dec 18$9.10$13.10$11.10$11.00 06/26$7.55–$13.30$11.00--
$52.50Jan 15$9.90$12.90$11.40$10.20 07/06$8.80–$13.85$10.20--
$52.50Jan 21$16.50$21.00$18.75$17.60 06/09$15.00–$21.25$17.60--
$60.00Jul 17$0.25$0.70$0.48$0.80 07/07$0.40–$3.20$0.48661
$60.00Aug 21$2.70$3.90$3.30$3.35 07/10$1.95–$5.75$3.30--
$60.00Sep 18$2.85$6.00$4.43$4.30 07/01$2.63–$6.45$4.30--
$60.00Nov 20$7.30$9.50$8.40$5.92 06/26$4.45–$8.90$7.30--
$60.00Dec 18$6.30$8.70$7.50$6.60 07/10$5.00–$10.15$6.60--
$60.00Jan 15$6.50$9.90$8.20$10.04 06/30$5.55–$10.15$8.20--
$60.00Jan 21$13.50$18.00$15.75$11.60 05/18$12.50–$18.25$13.50--
$50.00Jul 17$4.40$7.00$5.70$4.45 07/10$3.20–$10.80$4.45--
$50.00Aug 21$6.70$10.40$8.55$9.99 06/26$5.25–$12.90$8.55--
$50.00Dec 18$10.60$13.60$12.10$9.68 06/22$8.70–$15.15$10.60--
$50.00Jan 15$11.40$14.20$12.80$11.70 06/15$9.80–$15.50$11.70--
$50.00Feb 19$11.80$15.60$13.70$11.13 07/01$10.75–$16.35$11.80--
$50.00Jan 21$17.50$21.60$19.55$16.30 06/22$16.85–$22.75$17.50--
$62.50Jul 17$0.00$0.75$0.38$0.40 06/25$0.28–$2.23$0.38--
$62.50Aug 21$1.95$2.75$2.35$3.00 07/02$1.53–$4.70$2.35--
$62.50Sep 18$2.65$4.50$3.58$3.50 07/01$1.93–$5.50$3.50--
$62.50Dec 18$5.40$7.70$6.55$6.30 07/01$4.35–$9.05$6.30--
$47.50Jul 17$7.10$9.80$8.45$4.50 05/19$4.90–$13.10$7.10--
$47.50Aug 21$8.90$11.70$10.30$8.20 06/23$7.10–$14.35$8.90--
$65.00Jul 17$0.00$1.30$0.65$3.00 07/01$0.18–$1.53$0.65--
$65.00Aug 21$1.40$2.25$1.83$1.67 07/08$1.23–$3.38$1.67--
$65.00Sep 18$1.90$3.70$2.80$2.30 07/10$1.53–$4.50$2.30--
$65.00Nov 20$4.00$7.10$5.55$4.56 06/26$3.13–$6.90$4.56--
$65.00Dec 18$4.50$7.80$6.15$5.50 07/01$3.85–$8.05$5.5030
$65.00Feb 19$5.60$9.00$7.30$6.00 07/01$5.20–$8.80$6.00--
$65.00Jan 21$11.50$16.50$14.00$13.00 07/09$10.90–$16.30$13.00--
$45.00Aug 21$10.20$13.10$11.65$10.77 07/06$8.55–$16.50$10.77--
$45.00Sep 18$11.10$14.90$13.00$11.27 07/06$9.55–$16.80$11.27--
$45.00Dec 18$13.80$17.50$15.65$17.00 06/29$12.05–$18.55$15.65--
$45.00Jan 21$20.00$24.50$22.25$17.88 06/01$18.00–$25.25$20.00--
$67.50Aug 21$1.00$1.70$1.35$3.00 06/29$0.88–$3.10$1.35--
$67.50Sep 18$1.00$3.50$2.25$1.80 06/25$1.22–$3.55$1.80--
$67.50Dec 18$3.90$6.20$5.05$5.10 07/01$3.35–$6.60$5.05--
$42.50Jul 17$11.40$14.80$13.10$8.60 06/01$9.25–$18.00$11.40--
$42.50Aug 21$12.40$15.80$14.10$12.85 07/06$10.60–$18.65$12.85--
$42.50Sep 18$13.20$16.90$15.05$13.27 07/06$11.25–$18.95$13.27--
$70.00Jul 17$0.00$2.15$1.08$0.35 06/26$0.10–$1.25$0.35--
$70.00Aug 21$0.70$1.50$1.10$2.35 06/29$0.85–$2.68$1.10--
$70.00Sep 18$1.25$2.10$1.68$1.51 07/06$0.90–$2.83$1.5114
$70.00Nov 20$2.50$5.60$4.05$2.94 07/01$2.38–$5.20$2.94--
$70.00Dec 18$3.30$6.00$4.65$4.20 07/01$3.10–$5.95$4.20--
$70.00Jan 15$3.60$6.50$5.05$4.70 07/01$3.65–$6.40$4.70--
$70.00Jan 21$10.00$14.30$12.15$11.50 07/06$10.15–$14.55$11.50--
$40.00Jan 21$22.50$27.00$24.75$18.88 05/20$20.25–$28.25$22.50--
$72.50Nov 20$1.95$4.80$3.38$3.00 06/16$1.93–$4.60$3.00--
$72.50Dec 18$2.35$4.90$3.63$3.50 06/26$2.60–$5.30$3.50--
$72.50Jan 15$3.10$5.90$4.50$3.51 07/01$3.25–$5.85$3.51--
$37.50Feb 19$19.70$23.50$21.60$19.91 07/01$17.90–$25.55$19.91--
$75.00Aug 21$0.00$2.85$1.43$1.29 06/29$0.73–$1.65$1.29--
$75.00Sep 18$0.40$2.00$1.20$1.50 06/16$0.70–$2.15$1.20--
$75.00Nov 20$2.65$4.40$3.53$2.50 06/16$1.68–$4.10$2.65--
$75.00Dec 18$2.05$4.30$3.18$3.30 07/01$2.25–$4.90$3.18--
$75.00Jan 21$9.00$13.50$11.25$9.10 05/22$8.50–$13.25$9.10--
$77.50Aug 21$0.00$1.45$0.73$0.40 06/22$0.50–$1.63$0.40--
$77.50Dec 18$2.30$3.80$3.05$2.60 06/16$2.05–$4.40$2.60--
$77.50Jan 15$1.80$4.70$3.25$2.60 06/10$2.60–$4.70$2.60--
$80.00Nov 20$2.00$3.00$2.50$2.40 06/26$1.13–$3.25$2.40--
$80.00Jan 15$1.40$4.50$2.95$3.20 07/02$2.38–$4.40$2.95--
$80.00Feb 19$2.40$5.10$3.75$3.13 07/01$2.80–$4.90$3.13--
$30.00Aug 21$24.10$27.60$25.85$21.97 05/26$21.90–$30.90$24.10--
$82.50Dec 18$0.95$3.60$2.28$2.60 06/22$1.45–$3.70$2.28--
$85.00Sep 18$0.00$1.80$0.90$0.40 06/05$0.30–$1.50$0.40--
$85.00Nov 20$0.90$1.85$1.38$2.20 06/30$0.83–$2.60$1.38--
$85.00Dec 18$0.70$3.90$2.30$2.42 06/29$1.13–$2.85$2.30--
$85.00Jan 15$0.70$3.90$2.30$2.50 07/06$1.78–$3.80$2.30--
$85.00Feb 19$1.35$4.50$2.93$2.64 06/26$2.28–$4.10$2.64--
$87.50Dec 18$0.40$3.80$2.10$1.70 06/15$1.20–$2.70$1.70--
$87.50Jan 15$0.60$3.80$2.20$2.15 07/06$1.45–$2.95$2.15--
$90.00Aug 21$0.00$2.15$1.08$0.36 05/13$0.55–$1.27$0.36--
$90.00Nov 20$0.00$3.30$1.65$1.60 06/30$0.60–$2.08$1.60--
$95.00Jan 15$0.55$3.40$1.98$1.10 06/23$0.85–$2.08$1.10--
$100.00Nov 20$0.00$2.90$1.45$0.90 06/30$0.38–$1.55$0.90--
$105.00Sep 18$0.00$1.35$0.68$1.10 06/09$0.08–$1.15$0.68--
$110.00Sep 18$0.00$2.20$1.10$0.25 06/09$0.05–$1.15$0.25--
$115.00Sep 18$0.00$1.40$0.70$0.25 06/09$0.05–$1.13$0.25--
$115.00Jan 21$2.00$7.00$4.50$3.50 05/26$3.50–$6.10$3.50--
$120.00Sep 18$0.00$1.15$0.57$0.25 06/09$0.23–$1.10$0.25--
$120.00Dec 18$0.00$3.00$1.50$0.48 05/22$0.57–$1.50$0.48--
$120.00Jan 21$2.00$6.00$4.00$4.00 06/24$2.65–$5.65$4.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.80$1.30$1.05$1.89 07/10$0.90–$5.25$1.05185
$55.00Aug 21$3.80$5.00$4.40$5.30 07/07$3.05–$6.55$4.40--
$55.00Sep 18$3.70$7.10$5.40$4.60 06/26$3.50–$7.35$4.60--
$55.00Dec 18$7.50$8.80$8.15$11.00 06/01$6.00–$9.75$8.15--
$55.00Jan 15$7.10$10.20$8.65$9.00 07/09$5.55–$10.25$8.65--
$55.00Jan 21$11.00$16.00$13.50$12.81 06/26$11.50–$15.00$12.81--
$57.50Jul 17$0.85$4.70$2.78$3.25 07/09$1.80–$6.90$2.781.0K
$57.50Aug 21$5.20$6.30$5.75$4.20 06/29$4.08–$8.35$5.207
$52.50Jul 17$0.00$1.35$0.68$0.76 07/10$0.65–$3.55$0.68--
$52.50Aug 21$2.75$3.90$3.33$4.10 07/07$2.48–$5.25$3.33--
$52.50Sep 18$2.95$6.20$4.58$7.90 05/14$3.13–$6.00$4.58--
$52.50Dec 18$5.50$8.20$6.85$5.00 06/29$4.65–$8.15$5.50--
$52.50Jan 21$10.00$14.50$12.25$13.80 05/26$10.50–$13.00$12.25--
$60.00Jul 17$4.20$5.10$4.65$7.30 07/08$2.63–$8.90$4.65957
$60.00Aug 21$6.60$7.80$7.20$6.10 06/29$5.35–$10.55$6.609
$60.00Dec 18$9.80$12.50$11.15$14.55 05/13$8.10–$12.60$11.1515
$60.00Jan 15$9.90$13.00$11.45$12.18 07/09$8.60–$13.20$11.45--
$60.00Jan 21$14.00$19.00$16.50$19.10 06/11$14.25–$18.00$16.50--
$50.00Jul 17$0.00$1.80$0.90$0.85 07/08$0.33–$2.15$0.85--
$50.00Aug 21$1.95$3.00$2.48$3.10 07/08$1.85–$4.20$2.48--
$50.00Sep 18$1.70$4.70$3.20$2.70 07/06$2.00–$4.60$2.70--
$50.00Nov 20$4.10$7.10$5.60$8.60 05/20$2.75–$6.45$5.60--
$50.00Dec 18$4.20$6.80$5.50$6.20 07/01$3.75–$6.80$5.50--
$50.00Jan 15$4.80$7.30$6.05$6.50 07/10$3.48–$7.55$6.05--
$50.00Jan 21$8.50$12.60$10.55$11.82 05/26$9.25–$11.60$10.55--
$62.50Aug 21$8.10$11.00$9.55$8.40 06/16$6.75–$12.65$8.40--
$62.50Sep 18$8.20$11.50$9.85$12.30 06/22$7.10–$12.85$9.85--
$62.50Nov 20$10.70$13.80$12.25$16.13 06/05$8.85–$14.25$12.25--
$62.50Dec 18$10.90$14.70$12.80$16.19 05/13$9.45–$14.90$12.80--
$62.50Jan 15$11.40$15.00$13.20$15.35 05/29$9.40–$15.00$13.20--
$62.50Jan 21$15.50$20.50$18.00$18.60 07/06$15.75–$19.75$18.00--
$47.50Jul 17$0.00$1.85$0.93$0.45 07/06$0.18–$1.33$0.4551
$47.50Aug 21$1.35$2.25$1.80$1.20 06/29$1.35–$3.10$1.3533
$47.50Sep 18$1.00$3.70$2.35$2.85 07/08$1.58–$3.70$2.35--
$47.50Dec 18$3.50$6.50$5.00$3.20 06/29$3.03–$5.60$3.50--
$47.50Jan 15$3.90$6.60$5.25$5.10 07/09$2.78–$6.35$5.10--
$65.00Aug 21$9.70$12.80$11.25$15.78 06/04$7.95–$14.50$11.25--
$45.00Jul 17$0.00$0.60$0.30$0.20 07/06$0.10–$0.85$0.20--
$45.00Aug 21$1.00$1.40$1.20$1.60 07/08$1.10–$2.28$1.20--
$45.00Sep 18$1.05$2.55$1.80$1.84 07/06$1.00–$2.50$1.80--
$45.00Nov 20$2.15$4.80$3.47$1.90 06/30$1.42–$4.25$2.15--
$45.00Jan 15$2.65$5.50$4.08$3.91 07/01$2.08–$5.05$3.91--
$45.00Feb 19$2.80$6.30$4.55$4.10 07/06$2.65–$5.70$4.10--
$67.50Aug 21$11.30$14.20$12.75$10.78 06/29$9.75–$16.75$11.30--
$67.50Jan 21$19.00$24.00$21.50$23.26 06/09$18.75–$23.00$21.50--
$42.50Jul 17$0.00$1.75$0.88$0.06 06/29$0.08–$1.20$0.06--
$42.50Aug 21$0.40$2.90$1.65$1.00 07/07$0.93–$1.98$1.00--
$42.50Sep 18$0.00$3.30$1.65$1.43 07/06$0.63–$2.18$1.43--
$42.50Nov 20$1.85$3.90$2.88$2.45 07/07$0.95–$3.40$2.45--
$42.50Dec 18$1.50$4.20$2.85$2.70 07/06$1.30–$3.70$2.70--
$42.50Jan 15$2.70$4.90$3.80$2.90 07/06$1.73–$4.20$2.90--
$42.50Feb 19$1.95$5.20$3.58$3.30 07/07$2.03–$4.70$3.30--
$40.00Jul 17$0.00$2.15$1.08$0.24 06/22$0.05–$1.25$0.24--
$40.00Aug 21$0.00$2.55$1.27$0.88 06/25$0.57–$1.63$0.88--
$40.00Sep 18$0.00$2.90$1.45$0.90 06/26$0.45–$1.73$0.90--
$40.00Nov 20$1.50$3.40$2.45$2.10 07/08$0.73–$2.68$2.10--
$40.00Dec 18$0.90$4.30$2.60$1.90 07/06$1.00–$3.18$1.90--
$40.00Jan 15$1.00$4.50$2.75$2.57 07/06$1.35–$3.35$2.57--
$40.00Feb 19$1.30$4.40$2.85$2.75 07/02$1.55–$3.85$2.75--
$40.00Jan 21$4.00$9.00$6.50$7.90 05/20$4.75–$7.00$6.50--
$37.50Jul 17$0.00$0.85$0.43$0.45 06/01$0.23–$1.20$0.43--
$37.50Aug 21$0.00$2.25$1.13$0.55 07/08$0.40–$1.43$0.55--
$37.50Nov 20$0.20$3.50$1.85$1.25 07/02$0.63–$2.20$1.25--
$37.50Dec 18$0.35$4.00$2.17$2.35 06/11$0.70–$2.50$2.17--
$37.50Jan 15$0.45$3.70$2.08$2.05 07/09$0.88–$2.97$2.05--
$37.50Feb 19$1.20$3.50$2.35$2.20 07/02$1.08–$3.08$2.20--
$35.00Jul 17$0.00$0.50$0.25$0.45 05/20$0.20–$1.08$0.25--
$35.00Aug 21$0.00$2.15$1.08$0.23 07/08$0.28–$1.25$0.23--
$35.00Dec 18$0.05$3.50$1.78$1.25 07/02$0.55–$2.15$1.25--
$35.00Jan 15$0.05$3.50$1.78$3.00 05/19$0.68–$2.35$1.78--
$35.00Feb 19$0.30$3.70$2.00$1.40 07/06$0.80–$2.45$1.40--
$77.50Dec 18$22.10$25.40$23.75$24.00 06/17$20.10–$27.35$23.75--
$32.50Aug 21$0.00$1.95$0.98$0.25 06/22$0.35–$1.23$0.25--
$32.50Dec 18$0.00$3.30$1.65$0.80 07/06$0.53–$1.90$0.80--
$32.50Jan 15$0.00$3.30$1.65$1.30 06/25$0.57–$2.20$1.30--
$30.00Aug 21$0.00$0.50$0.25$0.20 06/22$0.25–$1.15$0.20--
$30.00Sep 18$0.00$2.25$1.13$0.40 06/23$0.10–$1.18$0.40--
$30.00Nov 20$0.00$2.60$1.30$0.60 06/25$0.23–$1.33$0.60--
$30.00Jan 15$0.00$2.65$1.33$0.95 06/25$0.48–$1.63$0.95--
$30.00Jan 21$0.50$5.50$3.00$2.75 07/06$2.25–$3.50$2.75--
$27.50Aug 21$0.00$0.95$0.48$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–$1.08$0.30--
$27.50Nov 20$0.00$2.40$1.20$0.70 05/21$0.20–$1.25$0.70--
$27.50Jan 15$0.00$2.30$1.15$0.80 06/09$0.35–$1.35$0.80--
$27.50Jan 21$0.40$5.00$2.70$2.05 07/06$1.90–$2.70$2.05--
$85.00Jan 15$28.70$32.40$30.55$30.96 06/26$26.80–$34.30$30.55--
$25.00Sep 18$0.00$0.75$0.38$0.25 06/03$0.05–$0.38$0.25--
$25.00Nov 20$0.00$1.95$0.98$0.35 06/25$0.15–$1.20$0.35--
$25.00Dec 18$0.00$2.45$1.23$0.55 06/23$0.18–$1.23$0.55--
$25.00Jan 15$0.00$1.55$0.78$0.45 06/24$0.23–$1.30$0.45--
$95.00Jan 15$37.90$41.70$39.80$39.82 06/26$35.60–$43.80$39.80--
$100.00Dec 18$42.80$46.60$44.70$51.50 05/19$40.00–$49.20$44.70--

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 724
Total Puts 374
Put/Call Ratio 0.52
Net Difference 350

Prior's Put/Call Breakdown

Total Calls 7
Total Puts 94
Put/Call Ratio 13.43
Net Difference -87

Prior 7-Day Put/Call Summary

Total Calls 5,188
Total Puts 10,769
Average Put/Call Ratio 2.06
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