Tour v334
FRPT
FRESHPET INC
$54.23 -3.02%
$55.31 (+1.99%)🌙
as of 07/14 06:55 PM
(7/13 18:30) ◀
|
Tuesday, July 14, 2026 (6:55pm)
January 2026
|
▶ (7/15 18:38)
◀ 7/14 18:55 ▶

Option Volume

Detail
ℹ
Current (07/14) 47
Calls: 11 (23%)
Puts: 36 (77%)
Prior (07/13) 1,098
Calls: 724 (66%)
Puts: 374 (34%)
Current vs Prior -95.72%
Calls: -98.48% (Calls)
Puts: -90.37% (Puts)
Prior 7-Day Total 6,899
Calls: 3,710 (54%)
Puts: 3,189 (46%)
Prior 7-Day Average 985
Calls: 530 (54%)
Puts: 455 (46%)
Current vs Prior 7-Day Avg -95.23%
Calls: -97.92%
Puts: -92.10%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/14) $16.8K
Calls: $1.5K (9%)
Puts: $15.4K (91%)
Prior (07/13) $572.6K
Calls: $247.2K (43%)
Puts: $325.4K (57%)
Current vs Prior -97.06%
Calls: -99.41%
Puts: -95.27%
Prior 7-Day Total $3.00M
Calls: $1.96M (66%)
Puts: $1.03M (34%)
Prior 7-Day Average $427.9K
Calls: $280.4K (66%)
Puts: $147.5K (34%)
Current vs Prior 7-Day Avg -96.07%
Calls: -99.48%
Puts: -89.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 3.27
Prior (07/13) 0.52
Current vs Prior +533.54%
Prior 7-Day Average 1.61
Current vs Prior 7-Day Avg +102.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/14) 1,177
Calls: 34 (3%)
Puts: 1,143 (97%)
Prior (07/13) 7,218
Calls: 4,944 (68%)
Puts: 2,274 (32%)
Current vs Prior -83.69%
Prior 7-Day Total 31,906
Calls: 20,777 (65%)
Puts: 11,129 (35%)
Prior 7-Day Average 4,558
Calls: 2,968 (65%)
Puts: 1,589 (35%)
Current vs Prior 7-Day Avg -74.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.71% | 19.82%7.71% | 19.82%
Prior 8.51% | 20.12%8.51% | 20.12%
Current vs Prior -9.45% | -1.47%-9.45% | -1.47%
Prior 7-Day Avg 10.12% | 21.78%9.86% | 21.74%
Current vs 7-Day Avg -23.86% | -8.97%-21.82% | -8.82%
Prior 7-Day Eod 8.51% | 20.12%8.51% | 20.12%
Current vs 7-Day Eod -9.45% | -1.47%-9.45% | -1.47%
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

Strong bearish conviction with 91% of dollar volume in puts ($15.4K) vs calls ($1.5K). Light premium activity with dollar volume down 97% vs prior. Below-average activity with volume down 96% vs prior. Extreme bearish P/C ratio of 3.27 - heavy put buying.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 2 found (avg delta 0.70, highest 0.84)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.50Jul 172.355.10$3.7273.9%30.841.0K
$57.50Aug 216.007.90$6.9527.3%40.56--

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 41, top 11)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Jul 170.000.20$0.10200.0%50.07--
$65.00Aug 210.751.70$1.2377.2%30.21--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.50Aug 212.605.10$3.8564.9%110.4059
$55.00Aug 213.706.50$5.1054.9%100.4835
$57.50Aug 216.007.90$6.9527.3%40.56--
$57.50Jul 172.355.10$3.7273.9%30.841.0K
$50.00Jul 170.000.65$0.33197.0%20.14--

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. 4 found (best R:R 4.10, avg 2.00)

BULL CALL (0)
No bull call found
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.50$40.00Aug 21$1.47$6.03$1.474.10$46.03
$52.50$47.50Aug 21$1.85$3.15$1.851.70$50.65
$57.50$50.00Jul 17$3.39$4.11$3.391.21$54.11
$55.00$52.50Aug 21$1.25$1.25$1.251.00$53.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 2.85, avg 1.10)

BEAR CALL (0)
No bear call found
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$55.00Aug 21$1.85$1.85$0.652.85$55.65
$55.00$52.50Aug 21$1.25$1.25$1.251.00$53.75
$57.50$50.00Jul 17$3.39$3.39$4.110.82$54.11
$52.50$47.50Aug 21$1.85$1.85$3.150.59$50.65
$47.50$40.00Aug 21$1.47$1.47$6.030.24$46.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.23, cheapest $3.23)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Aug 21$3.2367.6%69.9%

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 0.79% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$50.00Jul 17$0.10$0.33$0.43$49.57$60.43
$65.00$40.00Aug 21$1.23$0.53$1.76$38.24$66.76
$65.00$47.50Aug 21$1.23$2.00$3.23$44.27$68.23
$65.00$52.50Aug 21$1.23$3.85$5.08$47.42$70.08
$65.00$55.00Aug 21$1.23$5.10$6.33$48.67$71.33

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.17, cheapest $0.60)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$52.50$55.00$57.50Aug 21$0.60$1.903.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-0.15, 1 credits)

CALLS (0)
No calls found
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$52.50$47.501:2Aug 21-$0.15$4.85
$47.50$40.001:2Aug 21$0.94$6.56
$57.50$50.001:2Jul 17$3.06$4.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.38%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Aug 21$0.750.2119.9%1.38%21.24%3--

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 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 09-18 call last traded $4.60 on 07/08 (now $3.20/$5.60) — try a limit near $4.40. Most tradeable put: the $55.00 08-21 put last traded $5.30 on 07/07 (now $3.70/$6.50) — try a limit near $5.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.05$2.55$1.30$1.60 07/06$1.30–$7.05$1.30--
$55.00Aug 21$3.10$5.90$4.50$4.55 07/10$3.28–$8.55$4.50--
$55.00Sep 18$4.00$6.90$5.45$4.30 06/22$4.00–$9.30$4.30--
$55.00Nov 20$8.00$9.60$8.80$8.80 07/09$5.90–$11.55$8.80--
$55.00Dec 18$6.50$10.00$8.25$5.90 05/19$6.55–$11.95$6.50--
$55.00Jan 15$7.60$11.00$9.30$8.50 05/21$7.75–$12.50$8.50--
$55.00Jan 21$14.00$18.40$16.20$14.50 06/01$14.00–$20.25$14.50--
$52.50Jul 17$1.00$3.80$2.40$4.20 07/01$2.05–$8.60$2.40--
$52.50Aug 21$4.20$7.10$5.65$6.90 07/07$4.15–$10.40$5.65--
$52.50Sep 18$5.00$8.20$6.60$4.78 05/13$4.85–$10.95$5.00--
$52.50Nov 20$7.60$11.00$9.30$8.00 05/14$6.55–$12.85$8.00--
$52.50Dec 18$7.70$11.90$9.80$11.00 06/26$7.55–$13.30$9.80--
$52.50Jan 15$8.90$11.90$10.40$10.20 07/06$8.80–$13.85$10.20--
$52.50Jan 21$15.00$20.00$17.50$17.60 06/09$15.00–$21.25$17.50--
$57.50Jul 17$0.00$0.70$0.35$1.33 07/09$0.35–$5.15$0.35--
$57.50Aug 21$2.95$4.10$3.53$4.00 07/07$2.48–$7.10$3.53--
$57.50Sep 18$3.20$5.60$4.40$4.60 07/08$3.23–$7.80$4.4034
$57.50Nov 20$5.60$8.90$7.25$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--
$57.50Feb 19$7.30$10.80$9.05$9.08 07/07$7.30–$11.90$9.05--
$57.50Jan 21$13.00$18.00$15.50$12.33 05/20$12.90–$19.50$13.00--
$50.00Jul 17$3.70$6.30$5.00$4.45 07/10$3.20–$10.80$4.45--
$50.00Aug 21$6.40$8.40$7.40$9.99 06/26$5.25–$12.90$7.40--
$50.00Dec 18$9.50$12.30$10.90$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$10.90$13.80$12.35$11.13 07/01$10.75–$16.35$11.13--
$50.00Jan 21$16.00$20.10$18.05$16.30 06/22$16.85–$22.75$16.30--
$60.00Jul 17$0.00$0.20$0.10$0.80 07/07$0.10–$3.20$0.10--
$60.00Aug 21$1.20$2.95$2.08$3.35 07/10$1.95–$5.75$2.08--
$60.00Sep 18$2.20$4.80$3.50$4.30 07/01$2.63–$6.45$3.50--
$60.00Nov 20$4.70$7.90$6.30$5.92 06/26$4.45–$8.90$5.92--
$60.00Dec 18$5.10$8.10$6.60$6.60 07/10$5.00–$10.15$6.60--
$60.00Jan 15$5.60$9.00$7.30$10.04 06/30$5.55–$10.15$7.30--
$60.00Jan 21$12.00$17.00$14.50$11.60 05/18$12.50–$18.25$12.00--
$47.50Jul 17$5.30$8.70$7.00$4.50 05/19$4.90–$13.10$5.30--
$47.50Aug 21$7.30$10.20$8.75$8.20 06/23$7.10–$14.35$8.20--
$62.50Jul 17$0.00$0.45$0.23$0.40 06/25$0.23–$2.23$0.23--
$62.50Aug 21$1.10$2.25$1.68$3.00 07/02$1.53–$4.70$1.68--
$62.50Sep 18$1.35$4.40$2.88$3.50 07/01$1.93–$5.50$2.88--
$62.50Dec 18$4.50$7.00$5.75$6.30 07/01$4.35–$9.05$5.75--
$45.00Aug 21$9.30$12.20$10.75$10.77 07/06$8.55–$16.50$10.75--
$45.00Sep 18$9.80$12.90$11.35$11.27 07/06$9.55–$16.80$11.27--
$45.00Dec 18$12.10$15.30$13.70$17.00 06/29$12.05–$18.55$13.70--
$45.00Jan 21$18.50$23.00$20.75$17.88 06/01$18.00–$25.25$18.50--
$65.00Jul 17$0.00$0.40$0.20$3.00 07/01$0.18–$1.53$0.20--
$65.00Aug 21$0.75$1.70$1.23$1.67 07/08$1.23–$3.38$1.23--
$65.00Sep 18$1.10$3.10$2.10$2.30 07/10$1.53–$4.50$2.10--
$65.00Nov 20$3.10$5.90$4.50$4.56 06/26$3.13–$6.90$4.50--
$65.00Dec 18$3.70$6.60$5.15$5.50 07/01$3.85–$8.05$5.15--
$65.00Feb 19$4.80$8.70$6.75$6.00 07/01$5.20–$8.80$6.00--
$65.00Jan 21$10.50$15.30$12.90$13.00 07/09$10.90–$16.30$12.90--
$42.50Jul 17$10.30$13.60$11.95$8.60 06/01$9.25–$18.00$10.30--
$42.50Aug 21$11.40$14.30$12.85$12.85 07/06$10.60–$18.65$12.85--
$42.50Sep 18$11.90$15.40$13.65$13.27 07/06$11.25–$18.95$13.27--
$67.50Aug 21$0.25$1.45$0.85$3.00 06/29$0.85–$3.10$0.85--
$67.50Sep 18$0.35$3.10$1.73$1.80 06/25$1.22–$3.55$1.73--
$67.50Dec 18$3.20$5.70$4.45$5.10 07/01$3.35–$6.60$4.45--
$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$1.15$0.57$2.35 06/29$0.57–$2.68$0.57--
$70.00Sep 18$0.75$2.05$1.40$1.51 07/06$0.90–$2.83$1.40--
$70.00Nov 20$1.85$4.90$3.38$2.94 07/01$2.38–$5.20$2.94--
$70.00Dec 18$2.80$5.30$4.05$4.20 07/01$3.10–$5.95$4.05--
$70.00Jan 15$2.50$6.50$4.50$4.70 07/01$3.65–$6.40$4.50--
$70.00Jan 21$9.00$14.00$11.50$11.50 07/06$10.15–$14.55$11.50--
$37.50Feb 19$18.30$21.70$20.00$19.91 07/01$17.90–$25.55$19.91--
$72.50Nov 20$1.15$4.30$2.72$3.00 06/16$1.93–$4.60$2.72--
$72.50Dec 18$2.10$4.40$3.25$3.50 06/26$2.60–$5.30$3.25--
$72.50Jan 15$2.00$4.90$3.45$3.51 07/01$3.25–$5.85$3.45--
$75.00Aug 21$0.00$2.65$1.33$1.29 06/29$0.73–$1.65$1.29--
$75.00Sep 18$0.00$3.00$1.50$1.50 06/16$0.70–$2.15$1.50--
$75.00Nov 20$2.25$3.50$2.88$2.50 06/16$1.73–$4.10$2.50--
$75.00Dec 18$1.80$4.30$3.05$3.30 07/01$2.35–$4.90$3.05--
$75.00Jan 21$7.50$12.50$10.00$9.10 05/22$8.50–$13.25$9.10--
$77.50Aug 21$0.00$1.45$0.73$0.40 06/22$0.50–$1.63$0.40--
$77.50Dec 18$1.10$3.70$2.40$2.60 06/16$2.05–$4.40$2.40--
$77.50Jan 15$1.40$4.20$2.80$2.60 06/10$2.60–$4.70$2.60--
$30.00Aug 21$22.50$26.40$24.45$21.97 05/26$21.90–$30.90$22.50--
$80.00Nov 20$1.45$2.90$2.17$2.40 06/26$1.13–$3.25$2.17--
$80.00Jan 15$0.85$4.00$2.42$3.20 07/02$2.42–$4.40$2.42--
$80.00Feb 19$1.60$5.40$3.50$3.13 07/01$2.80–$4.90$3.13--
$82.50Dec 18$1.15$2.85$2.00$2.60 06/22$1.50–$3.70$2.00--
$85.00Sep 18$0.00$2.45$1.23$0.40 06/05$0.30–$1.50$0.40--
$85.00Nov 20$0.00$2.85$1.43$2.20 06/30$0.83–$2.60$1.43--
$85.00Dec 18$0.95$3.60$2.28$2.42 06/29$1.13–$2.85$2.28--
$85.00Jan 15$0.40$3.80$2.10$2.50 07/06$1.78–$3.80$2.10--
$85.00Feb 19$0.95$4.20$2.58$2.64 06/26$2.28–$4.10$2.58--
$87.50Dec 18$0.10$3.40$1.75$1.70 06/15$1.20–$2.70$1.70--
$87.50Jan 15$0.30$3.60$1.95$2.15 07/06$1.45–$2.95$1.95--
$90.00Aug 21$0.00$2.25$1.13$0.36 05/13$0.55–$1.27$0.36--
$90.00Nov 20$0.10$3.00$1.55$1.60 06/30$0.60–$2.08$1.55--
$95.00Jan 15$0.00$3.20$1.60$1.10 06/23$0.85–$2.08$1.10--
$100.00Nov 20$0.00$1.00$0.50$0.90 06/30$0.38–$1.55$0.50--
$105.00Sep 18$0.00$1.80$0.90$1.10 06/09$0.08–$1.15$0.90--
$110.00Sep 18$0.00$1.80$0.90$0.25 06/09$0.05–$1.15$0.25--
$115.00Sep 18$0.00$1.35$0.68$0.25 06/09$0.05–$1.13$0.25--
$115.00Jan 21$1.50$6.50$4.00$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$2.85$1.43$0.48 05/22$0.57–$1.50$0.48--
$120.00Jan 21$1.00$4.90$2.95$4.00 06/24$2.65–$5.65$2.95--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$55.00Jul 17$0.35$3.20$1.78$1.89 07/10$0.90–$5.25$1.78--
$55.00Aug 21$3.70$6.50$5.10$5.30 07/07$3.05–$6.50$5.1035
$55.00Sep 18$3.80$7.50$5.65$4.60 06/26$3.50–$7.10$4.60--
$55.00Dec 18$8.10$9.40$8.75$11.00 06/01$6.00–$9.75$8.75--
$55.00Jan 15$7.60$10.20$8.90$9.00 07/09$5.55–$10.25$8.90--
$55.00Jan 21$11.50$16.50$14.00$12.81 06/26$11.50–$15.00$12.81--
$52.50Jul 17$0.00$1.95$0.98$0.76 07/10$0.65–$3.55$0.76--
$52.50Aug 21$2.60$5.10$3.85$4.10 07/07$2.48–$5.25$3.8559
$52.50Sep 18$3.10$6.00$4.55$7.90 05/14$3.13–$6.00$4.55--
$52.50Dec 18$6.00$8.40$7.20$5.00 06/29$4.65–$8.15$6.00--
$52.50Jan 21$10.00$15.00$12.50$13.80 05/26$10.50–$12.90$12.50--
$57.50Jul 17$2.35$5.10$3.72$3.25 07/09$1.80–$6.90$3.251.0K
$57.50Aug 21$6.00$7.90$6.95$4.20 06/29$4.08–$8.35$6.00--
$50.00Jul 17$0.00$0.65$0.33$0.85 07/08$0.33–$2.15$0.33--
$50.00Aug 21$1.90$3.70$2.80$3.10 07/08$1.85–$4.20$2.80--
$50.00Sep 18$2.75$4.50$3.63$2.70 07/06$2.00–$4.60$2.75--
$50.00Nov 20$4.00$6.60$5.30$8.60 05/20$2.75–$6.45$5.30--
$50.00Dec 18$4.20$7.20$5.70$6.20 07/01$3.75–$6.80$5.70--
$50.00Jan 15$5.00$7.60$6.30$6.50 07/10$3.48–$7.55$6.30--
$50.00Jan 21$8.50$13.50$11.00$11.82 05/26$9.25–$11.60$11.00--
$60.00Jul 17$5.60$6.50$6.05$7.30 07/08$2.63–$8.90$6.05--
$60.00Aug 21$6.90$9.60$8.25$6.10 06/29$5.35–$10.55$6.90--
$60.00Dec 18$9.90$12.80$11.35$14.55 05/13$8.10–$12.60$11.35--
$60.00Jan 15$10.20$13.50$11.85$12.18 07/09$8.60–$13.20$11.85--
$60.00Jan 21$14.50$19.50$17.00$19.10 06/11$14.25–$18.00$17.00--
$47.50Jul 17$0.00$2.20$1.10$0.45 07/06$0.18–$1.33$0.45--
$47.50Aug 21$1.20$2.80$2.00$1.20 06/29$1.35–$3.10$1.20--
$47.50Sep 18$1.50$3.80$2.65$2.85 07/08$1.58–$3.70$2.65--
$47.50Dec 18$2.65$6.10$4.38$3.20 06/29$3.03–$5.60$3.20--
$47.50Jan 15$3.60$6.20$4.90$5.10 07/09$2.78–$6.35$4.90--
$62.50Aug 21$8.60$11.50$10.05$8.40 06/16$6.75–$12.65$8.60--
$62.50Sep 18$8.80$12.20$10.50$12.30 06/22$7.10–$12.85$10.50--
$62.50Nov 20$10.70$14.40$12.55$16.13 06/05$8.85–$14.25$12.55--
$62.50Dec 18$11.40$14.50$12.95$16.19 05/13$9.45–$14.90$12.95--
$62.50Jan 15$11.90$15.00$13.45$15.35 05/29$9.40–$15.00$13.45--
$62.50Jan 21$16.00$21.00$18.50$18.60 07/06$15.75–$19.75$18.50--
$45.00Jul 17$0.00$0.60$0.30$0.20 07/06$0.10–$0.85$0.20--
$45.00Aug 21$0.65$2.00$1.33$1.60 07/08$1.10–$2.28$1.33--
$45.00Sep 18$0.25$3.70$1.98$1.84 07/06$1.00–$2.50$1.84--
$45.00Nov 20$1.70$4.90$3.30$1.90 06/30$1.42–$4.25$1.90--
$45.00Jan 15$2.60$5.20$3.90$3.91 07/01$2.08–$5.05$3.90--
$45.00Feb 19$3.00$6.20$4.60$4.10 07/06$2.65–$5.70$4.10--
$65.00Aug 21$10.60$13.50$12.05$15.78 06/04$7.95–$14.50$12.05--
$42.50Jul 17$0.00$2.15$1.08$0.06 06/29$0.08–$1.20$0.06--
$42.50Aug 21$0.40$1.40$0.90$1.00 07/07$0.90–$1.98$0.90--
$42.50Sep 18$0.00$2.60$1.30$1.43 07/06$0.63–$2.18$1.30--
$42.50Nov 20$1.15$4.20$2.68$2.45 07/07$0.95–$3.40$2.45--
$42.50Dec 18$1.90$4.50$3.20$2.70 07/06$1.30–$3.70$2.70--
$42.50Jan 15$1.95$3.90$2.93$2.90 07/06$1.73–$4.20$2.90--
$42.50Feb 19$2.05$4.70$3.38$3.30 07/07$2.03–$4.70$3.30--
$67.50Aug 21$12.70$15.60$14.15$10.78 06/29$9.75–$16.75$12.70--
$67.50Jan 21$19.50$24.50$22.00$23.26 06/09$18.75–$23.00$22.00--
$40.00Jul 17$0.00$1.35$0.68$0.24 06/22$0.05–$1.25$0.24--
$40.00Aug 21$0.00$1.05$0.53$0.88 06/25$0.53–$1.63$0.5315
$40.00Sep 18$0.00$2.95$1.48$0.90 06/26$0.45–$1.73$0.90--
$40.00Nov 20$0.50$3.80$2.15$2.10 07/08$0.73–$2.68$2.10--
$40.00Dec 18$0.80$4.00$2.40$1.90 07/06$1.00–$3.18$1.90--
$40.00Jan 15$1.80$3.40$2.60$2.57 07/06$1.35–$3.35$2.57--
$40.00Feb 19$1.15$4.50$2.83$2.75 07/02$1.55–$3.85$2.75--
$40.00Jan 21$4.00$8.00$6.00$7.90 05/20$4.75–$7.00$6.00--
$37.50Jul 17$0.00$0.95$0.48$0.45 06/01$0.23–$1.20$0.45--
$37.50Aug 21$0.00$0.95$0.48$0.55 07/08$0.40–$1.35$0.48--
$37.50Nov 20$0.05$2.80$1.42$1.25 07/02$0.63–$2.20$1.25--
$37.50Dec 18$0.70$3.70$2.20$2.35 06/11$0.70–$2.50$2.20--
$37.50Jan 15$0.40$3.80$2.10$2.05 07/09$0.88–$2.97$2.05--
$37.50Feb 19$0.70$4.00$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$0.23–$1.08$0.25--
$35.00Aug 21$0.00$2.35$1.18$0.23 07/08$0.28–$1.25$0.23--
$35.00Dec 18$0.00$2.00$1.00$1.25 07/02$0.55–$2.15$1.00--
$35.00Jan 15$0.05$2.30$1.17$3.00 05/19$0.68–$2.35$1.17--
$35.00Feb 19$0.20$3.60$1.90$1.40 07/06$0.80–$2.45$1.40--
$35.00Nov 20$0.35$1.85$1.10--$1.10–$1.10—$0.352
$32.50Aug 21$0.00$0.95$0.48$0.25 06/22$0.35–$1.23$0.25--
$32.50Dec 18$0.00$1.50$0.75$0.80 07/06$0.53–$1.90$0.75--
$32.50Jan 15$0.00$1.65$0.83$1.30 06/25$0.57–$2.20$0.83--
$77.50Dec 18$22.80$26.90$24.85$24.00 06/17$20.10–$27.35$24.00--
$30.00Aug 21$0.00$0.55$0.28$0.20 06/22$0.25–$1.15$0.20--
$30.00Sep 18$0.00$1.25$0.63$0.40 06/23$0.10–$1.18$0.40--
$30.00Nov 20$0.00$1.55$0.78$0.60 06/25$0.23–$1.33$0.60--
$30.00Jan 15$0.00$1.55$0.78$0.95 06/25$0.48–$1.63$0.78--
$30.00Jan 21$0.50$4.20$2.35$2.75 07/06$2.25–$3.00$2.35--
$27.50Aug 21$0.00$1.35$0.68$0.15 06/22$0.30–$1.13$0.15--
$27.50Sep 18$0.00$1.40$0.70$0.30 06/23$0.08–$1.08$0.30--
$27.50Nov 20$0.00$0.90$0.45$0.70 05/21$0.20–$1.25$0.45--
$27.50Jan 15$0.00$2.50$1.25$0.80 06/09$0.35–$1.35$0.80--
$27.50Jan 21$0.55$3.80$2.17$2.05 07/06$1.90–$2.70$2.05--
$25.00Sep 18$0.00$0.75$0.38$0.25 06/03$0.05–$0.38$0.25--
$25.00Nov 20$0.00$0.95$0.48$0.35 06/25$0.15–$1.20$0.35--
$25.00Dec 18$0.00$1.05$0.53$0.55 06/23$0.18–$1.23$0.53--
$25.00Jan 15$0.00$1.35$0.68$0.45 06/24$0.23–$1.30$0.45--
$85.00Jan 15$29.60$33.70$31.65$30.96 06/26$26.80–$34.30$30.96--
$95.00Jan 15$39.00$42.90$40.95$39.82 06/26$35.60–$43.80$39.82--
$100.00Dec 18$44.00$48.00$46.00$51.50 05/19$40.00–$49.20$46.00--

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 11
Total Puts 36
Put/Call Ratio 3.27
Net Difference -25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,710
Total Puts 3,189
Average Put/Call Ratio 1.61
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