Tour v346
FRPT
FRESHPET INC
$56.64 -0.51%
$57.77 (+2.00%)🌙
as of 07/17 06:33 PM
(7/16 18:30) ◀
|
Friday, July 17, 2026 (6:33pm)
January 2026
|
▶
◀ 7/17 18:33

Option Volume

Detail
ℹ
Current (07/17) 523
Calls: 14 (3%)
Puts: 509 (97%)
Prior (07/16) 318
Calls: 314 (99%)
Puts: 4 (1%)
Current vs Prior +64.47%
Calls: -95.54% (Calls)
Puts: +12625.00% (Puts)
Prior 7-Day Total 2,705
Calls: 2,115 (78%)
Puts: 590 (22%)
Prior 7-Day Average 386
Calls: 302 (78%)
Puts: 84 (22%)
Current vs Prior 7-Day Avg +35.34%
Calls: -95.37%
Puts: +503.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $307.1K
Calls: $3.6K (1%)
Puts: $303.5K (99%)
Prior (07/16) $308.9K
Calls: $308.1K (100%)
Puts: $874 (0%)
Current vs Prior -0.59%
Calls: -98.84%
Puts: +34628.03%
Prior 7-Day Total $1.81M
Calls: $1.42M (78%)
Puts: $396.6K (22%)
Prior 7-Day Average $259.0K
Calls: $202.4K (78%)
Puts: $56.7K (22%)
Current vs Prior 7-Day Avg +18.55%
Calls: -98.24%
Puts: +435.72%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 36.36
Prior (07/16) 0.01
Current vs Prior +285303.57%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg +2701.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 2,214
Calls: 727 (33%)
Puts: 1,487 (67%)
Prior (07/16) 3,346
Calls: 3,315 (99%)
Puts: 31 (1%)
Current vs Prior -33.83%
Prior 7-Day Total 24,151
Calls: 18,679 (77%)
Puts: 5,472 (23%)
Prior 7-Day Average 3,450
Calls: 2,668 (77%)
Puts: 781 (23%)
Current vs Prior 7-Day Avg -35.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.29% | 19.51%6.29% | 19.51%
Prior 6.82% | 19.85%6.82% | 19.85%
Current vs Prior +186.25% | +13.85%-7.78% | -1.71%
Prior 7-Day Avg 8.38% | 20.74%8.38% | 20.74%
Current vs 7-Day Avg +132.79% | +8.97%-25.00% | -5.93%
Prior 7-Day Eod 6.82% | 19.85%6.82% | 19.85%
Current vs 7-Day Eod +186.25% | +13.85%-7.78% | -1.71%
Sentiment BEARISHBULLISH

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 99% of dollar volume in puts ($303.5K) vs calls ($3.6K). Above-average activity with volume up 64% vs prior. Extreme bearish P/C ratio of 36.36 - heavy put buying. P/C ratio rising 285304% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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. 6 found (avg delta 0.69, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 174.408.40$6.4062.5%30.81--
$55.00Jul 170.253.50$1.88172.9%10.79--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.6011.80$10.7020.6%2600.70262
$60.00Jul 172.404.60$3.5062.9%50.69--
$57.50Jul 170.353.00$1.68157.7%810.581.0K
$60.00Aug 216.208.50$7.3531.3%50.57--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 518, top 260)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 174.408.40$6.4062.5%30.81--
$65.00Jul 170.002.10$1.05200.0%20.2248
$60.00Aug 212.504.50$3.5057.1%20.4312
$55.00Jul 170.253.50$1.88172.9%10.79--
$60.00Jul 170.002.15$1.08199.1%10.31667
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.6011.80$10.7020.6%2600.70262
$55.00Jul 170.000.55$0.28196.4%1520.21194
$57.50Jul 170.353.00$1.68157.7%810.581.0K
$60.00Jul 172.404.60$3.5062.9%50.69--
$60.00Aug 216.208.50$7.3531.3%50.57--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 1630.5%, max 2879.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Jul 17Aug 212106.7%70.7%2879.8%348
$60.00Jul 17Aug 211342.1%71.7%1770.8%3679
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Jul 17Aug 211342.1%71.7%1770.8%10--
$57.50Jul 17Aug 21829.7%70.9%1069.9%831.0K
$55.00Jul 17Aug 21524.6%68.9%661.3%153194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 5.25, avg 2.13)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$60.00Jul 17$0.80$4.20$0.805.25$55.80
$60.00$65.00Aug 21$1.47$3.53$1.472.40$61.47
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$50.00Aug 21$2.18$2.82$2.181.29$52.82
$57.50$55.00Aug 21$1.30$1.20$1.300.92$56.20
$57.50$55.00Jul 17$1.40$1.10$1.400.79$56.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 9.42, avg 2.38)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$55.00Jul 17$4.52$4.52$0.489.42$54.52
$60.00$65.00Aug 21$1.47$1.47$3.530.42$61.47
$55.00$60.00Jul 17$0.80$0.80$4.200.19$55.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$57.50Aug 21$1.95$1.95$0.553.55$58.05
$60.00$57.50Jul 17$1.82$1.82$0.682.68$58.18
$65.00$60.00Aug 21$3.35$3.35$1.652.03$61.65
$57.50$55.00Jul 17$1.40$1.40$1.101.27$56.10
$57.50$55.00Aug 21$1.30$1.30$1.201.08$56.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.96, cheapest $0.98)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$65.00Jul 17Aug 21$0.982106.7%70.7%
$60.00Jul 17Aug 21$2.421342.1%71.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Jul 17Aug 21$3.72829.7%70.9%
$55.00Jul 17Aug 21$3.82524.6%68.9%
$60.00Jul 17Aug 21$3.851342.1%71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.81% of stock, avg 13.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Jul 17$1.88$0.28$2.16$52.84$57.163.81%
$60.00Jul 17$1.08$3.50$4.58$55.42$64.588.09%
$60.00Aug 21$3.50$7.35$10.85$49.15$70.8519.16%
$65.00Aug 21$2.03$10.70$12.73$52.27$77.7322.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 2.35% of stock, avg 9.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$65.00$55.00Jul 17$1.05$0.28$1.33$53.67$66.33
$60.00$55.00Jul 17$1.08$0.28$1.36$53.64$61.36
$65.00$50.00Aug 21$2.03$1.92$3.95$46.05$68.95
$60.00$50.00Aug 21$3.50$1.92$5.42$44.58$65.42
$65.00$55.00Aug 21$2.03$4.10$6.13$48.87$71.13
$65.00$57.50Aug 21$2.03$5.40$7.43$50.07$72.43
$60.00$55.00Aug 21$3.50$4.10$7.60$47.40$67.60
$60.00$57.50Aug 21$3.50$5.40$8.90$48.60$68.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.70, avg credit $3.21)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5560/65Aug 21$3.65$1.352.70$51.35$63.65
55/5860/65Aug 21$2.77$2.231.24$54.73$62.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 5.49, cheapest $0.42)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$60.00$65.00Jul 17$0.77$4.235.49
$50.00$55.00$60.00Jul 17$3.72$1.280.34
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$55.00$57.50$60.00Jul 17$0.42$2.084.95
$55.00$57.50$60.00Aug 21$0.65$1.852.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.28, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Jul 17-$0.28$4.72
$60.00$65.001:2Aug 21-$0.56$4.44
$60.00$65.001:2Jul 17-$1.02$3.98
$50.00$55.001:2Jul 17$2.64$2.36
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$65.00$60.001:2Aug 21-$4.00$1.00
$55.00$50.001:2Aug 21$0.26$4.74
$60.00$57.501:2Jul 17$0.14$2.36
$57.50$55.001:2Jul 17$1.12$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 4.41%, avg 3.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Aug 21$2.500.435.9%4.41%10.35%212
$65.00Aug 21$1.150.2914.8%2.03%16.79%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. 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 $60.00 08-21 call last traded $3.35 on 07/10 (now $2.50/$4.50) — try a limit near $3.35. Also watch the $60.00 07-17 call last traded $0.80 on 07/07 (now $0.00/$2.15) — try a limit near $0.80; the $65.00 07-17 call last traded $3.00 on 07/01 (now $0.00/$2.10) — try a limit near $1.05. Most tradeable put: the $65.00 08-21 put last traded $15.78 on 06/04 (now $9.60/$11.80) — try a limit near $10.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Jul 17$0.00$2.15$1.08$1.33 07/09$0.35–$5.15$1.08--
$57.50Aug 21$3.90$4.90$4.40$4.00 07/07$2.48–$7.10$4.00--
$57.50Sep 18$3.50$7.50$5.50$4.60 07/08$3.23–$7.80$4.60--
$57.50Nov 20$6.70$10.20$8.45$6.10 06/24$5.15–$10.00$6.70--
$57.50Dec 18$7.00$10.90$8.95$8.10 07/01$5.25–$10.65$8.10--
$57.50Feb 19$8.60$12.50$10.55$9.08 07/07$7.30–$11.90$9.08--
$57.50Jan 21$14.50$19.50$17.00$12.33 05/20$12.90–$19.50$14.50--
$55.00Jul 17$0.25$3.50$1.88$1.60 07/06$1.30–$7.05$1.60--
$55.00Aug 21$4.70$6.60$5.65$4.55 07/10$3.28–$8.55$4.70--
$55.00Sep 18$4.70$8.90$6.80$4.30 06/22$4.00–$9.30$4.70--
$55.00Nov 20$8.00$11.00$9.50$8.80 07/09$5.90–$11.55$8.80--
$55.00Dec 18$8.10$12.20$10.15$5.90 05/19$6.55–$11.95$8.10--
$55.00Jan 15$8.80$12.70$10.75$8.50 05/21$7.75–$12.50$8.80--
$55.00Jan 21$15.50$19.90$17.70$14.50 06/01$14.00–$20.25$15.50--
$60.00Jul 17$0.00$2.15$1.08$0.80 07/07$0.10–$3.20$0.80667
$60.00Aug 21$2.50$4.50$3.50$3.35 07/10$1.95–$5.75$3.3512
$60.00Sep 18$2.60$6.50$4.55$4.30 07/01$2.63–$6.45$4.30--
$60.00Nov 20$5.70$9.10$7.40$5.92 06/26$4.45–$8.90$5.92--
$60.00Dec 18$6.00$9.90$7.95$6.60 07/10$5.00–$10.15$6.60--
$60.00Jan 15$6.60$10.60$8.60$10.04 06/30$5.55–$10.15$8.60--
$60.00Jan 21$13.50$18.50$16.00$11.60 05/18$12.50–$18.25$13.50--
$52.50Jul 17$2.05$5.80$3.93$4.20 07/01$2.05–$8.60$3.93--
$52.50Aug 21$5.60$8.10$6.85$6.90 07/07$4.15–$10.40$6.85--
$52.50Sep 18$6.10$10.20$8.15$4.78 05/13$4.85–$10.95$6.10--
$52.50Nov 20$9.10$12.60$10.85$8.00 05/14$6.55–$12.85$9.10--
$52.50Dec 18$9.50$13.20$11.35$11.00 06/26$7.55–$13.30$11.00--
$52.50Jan 15$10.00$14.10$12.05$10.20 07/06$8.80–$13.85$10.20--
$52.50Jan 21$16.50$21.50$19.00$17.60 06/09$15.00–$21.25$17.60--
$62.50Jul 17$0.00$2.10$1.05$0.40 06/25$0.15–$2.23$0.40--
$62.50Aug 21$1.90$4.00$2.95$3.00 07/02$1.53–$4.70$2.95--
$62.50Sep 18$2.20$5.10$3.65$3.50 07/01$1.93–$5.50$3.50--
$62.50Dec 18$5.00$8.90$6.95$6.30 07/01$4.35–$9.05$6.30--
$50.00Jul 17$4.40$8.40$6.40$4.45 07/10$3.20–$10.80$4.45--
$50.00Aug 21$7.00$10.70$8.85$9.99 06/26$5.25–$12.90$8.85--
$50.00Dec 18$10.80$14.60$12.70$9.68 06/22$8.70–$15.15$10.80--
$50.00Jan 15$11.80$15.50$13.65$11.70 06/15$9.80–$15.50$11.80--
$50.00Feb 19$12.40$16.20$14.30$11.13 07/01$10.75–$16.35$12.40--
$50.00Jan 21$17.50$22.50$20.00$16.30 06/22$16.85–$22.75$17.50--
$65.00Jul 17$0.00$2.10$1.05$3.00 07/01$0.18–$1.53$1.0548
$65.00Aug 21$1.15$2.90$2.03$1.67 07/08$1.23–$3.38$1.67--
$65.00Sep 18$1.60$4.60$3.10$2.30 07/10$1.53–$4.50$2.30--
$65.00Nov 20$3.90$7.00$5.45$4.56 06/26$3.13–$6.90$4.56--
$65.00Dec 18$4.30$7.60$5.95$5.50 07/01$3.85–$8.05$5.50--
$65.00Feb 19$5.90$9.00$7.45$6.00 07/01$5.20–$8.80$6.00--
$65.00Jan 21$12.00$16.10$14.05$13.00 07/09$10.90–$16.30$13.00--
$47.50Jul 17$7.00$10.80$8.90$4.50 05/19$4.90–$13.10$7.00--
$47.50Aug 21$8.70$12.70$10.70$8.20 06/23$7.10–$14.35$8.70--
$67.50Aug 21$0.55$3.10$1.83$3.00 06/29$0.85–$3.10$1.83--
$67.50Sep 18$0.10$3.90$2.00$1.80 06/25$1.22–$3.55$1.80--
$67.50Dec 18$3.40$7.10$5.25$5.10 07/01$3.35–$6.60$5.10--
$45.00Aug 21$10.70$14.80$12.75$10.77 07/06$8.55–$16.50$10.77--
$45.00Sep 18$12.00$15.30$13.65$11.27 07/06$9.55–$16.80$12.00--
$45.00Dec 18$14.00$18.00$16.00$17.00 06/29$12.05–$18.55$16.00--
$45.00Jan 21$20.00$25.00$22.50$17.88 06/01$18.00–$25.25$20.00--
$70.00Jul 17$0.00$0.30$0.15$0.35 06/26$0.10–$1.25$0.15--
$70.00Aug 21$0.30$2.70$1.50$2.35 06/29$0.57–$2.68$1.50--
$70.00Sep 18$0.70$3.70$2.20$1.51 07/06$0.90–$2.83$1.51--
$70.00Nov 20$2.40$5.70$4.05$2.94 07/01$2.38–$5.20$2.94--
$70.00Dec 18$3.10$6.40$4.75$4.20 07/01$3.10–$5.95$4.20--
$70.00Jan 15$3.50$6.60$5.05$4.70 07/01$3.65–$6.40$4.70--
$70.00Jan 21$10.50$15.00$12.75$11.50 07/06$10.15–$14.55$11.50--
$42.50Jul 17$12.00$15.30$13.65$8.60 06/01$9.25–$18.00$12.00--
$42.50Aug 21$12.80$16.90$14.85$12.85 07/06$10.60–$18.65$12.85--
$42.50Sep 18$13.40$17.20$15.30$13.27 07/06$11.25–$18.95$13.40--
$72.50Nov 20$2.10$5.40$3.75$3.00 06/16$1.93–$4.60$3.00--
$72.50Dec 18$2.60$5.60$4.10$3.50 06/26$2.60–$5.30$3.50--
$72.50Jan 15$3.20$6.00$4.60$3.51 07/01$3.25–$5.85$3.51--
$40.00Jan 21$23.00$27.50$25.25$18.88 05/20$20.25–$28.25$23.00--
$75.00Aug 21$0.20$1.00$0.60$1.29 06/29$0.60–$1.65$0.60--
$75.00Sep 18$0.00$3.20$1.60$1.50 06/16$0.70–$2.15$1.50--
$75.00Nov 20$3.10$4.20$3.65$2.50 06/16$1.73–$4.10$3.10--
$75.00Dec 18$1.80$5.30$3.55$3.30 07/01$2.35–$4.90$3.30--
$75.00Jan 21$9.00$13.70$11.35$9.10 05/22$8.50–$13.25$9.10--
$37.50Feb 19$20.40$24.40$22.40$19.91 07/01$17.90–$25.55$20.40--
$77.50Aug 21$0.10$1.20$0.65$0.40 06/22$0.50–$1.63$0.40--
$77.50Dec 18$1.65$4.70$3.18$2.60 06/16$2.05–$4.40$2.60--
$77.50Jan 15$1.60$5.20$3.40$2.60 06/10$2.60–$4.70$2.60--
$80.00Nov 20$1.60$4.30$2.95$2.40 06/26$1.13–$3.25$2.40--
$80.00Jan 15$1.60$4.80$3.20$3.20 07/02$2.42–$4.40$3.20--
$80.00Feb 19$1.90$5.40$3.65$3.13 07/01$2.80–$4.90$3.13--
$82.50Dec 18$1.30$3.90$2.60$2.60 06/22$1.55–$3.70$2.60--
$30.00Aug 21$24.80$28.80$26.80$21.97 05/26$21.90–$30.90$24.80--
$85.00Sep 18$0.00$2.45$1.23$0.40 06/05$0.30–$1.50$0.40--
$85.00Nov 20$0.35$3.60$1.98$2.20 06/30$0.83–$2.60$1.98--
$85.00Dec 18$1.10$3.80$2.45$2.42 06/29$1.13–$2.85$2.42--
$85.00Jan 15$1.10$4.70$2.90$2.50 07/06$1.78–$3.80$2.50--
$85.00Feb 19$1.05$4.80$2.93$2.64 06/26$2.28–$4.10$2.64--
$87.50Dec 18$0.35$3.60$1.98$1.70 06/15$1.20–$2.70$1.70--
$87.50Jan 15$0.55$4.30$2.42$2.15 07/06$1.45–$2.95$2.15--
$90.00Aug 21$0.00$2.25$1.13$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$0.05$3.50$1.78$1.10 06/23$0.85–$2.08$1.10--
$100.00Nov 20$0.00$2.50$1.25$0.90 06/30$0.38–$1.55$0.90--
$105.00Sep 18$0.00$2.20$1.10$1.10 06/09$0.08–$1.15$1.10--
$110.00Sep 18$0.00$1.95$0.98$0.25 06/09$0.05–$1.15$0.25--
$115.00Sep 18$0.00$2.15$1.08$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$2.15$1.08$0.25 06/09$0.23–$1.10$0.25--
$120.00Dec 18$0.00$2.60$1.30$0.48 05/22$0.57–$1.50$0.48--
$120.00Jan 21$1.50$6.50$4.00$4.00 06/24$2.65–$5.65$4.00--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$57.50Jul 17$0.35$3.00$1.68$3.25 07/09$1.20–$6.90$1.681.0K
$57.50Aug 21$4.70$6.10$5.40$4.20 06/29$4.08–$8.35$4.70--
$55.00Jul 17$0.00$0.55$0.28$1.89 07/10$0.28–$5.25$0.28194
$55.00Aug 21$2.60$5.60$4.10$5.30 07/07$3.05–$6.50$4.10--
$55.00Sep 18$3.40$6.50$4.95$4.60 06/26$3.50–$7.10$4.60--
$55.00Dec 18$7.00$8.60$7.80$11.00 06/01$6.00–$9.75$7.80--
$55.00Jan 15$6.80$10.30$8.55$9.00 07/09$5.55–$10.25$8.55--
$55.00Jan 21$11.00$15.50$13.25$12.81 06/26$11.50–$15.00$12.81--
$60.00Jul 17$2.40$4.60$3.50$7.30 07/08$2.63–$8.90$3.50--
$60.00Aug 21$6.20$8.50$7.35$6.10 06/29$5.35–$10.55$6.20--
$60.00Dec 18$9.00$11.70$10.35$14.55 05/13$8.10–$12.60$10.35--
$60.00Jan 15$8.90$12.80$10.85$12.18 07/09$8.60–$13.20$10.85--
$60.00Jan 21$13.50$18.50$16.00$19.10 06/11$14.25–$18.00$16.00--
$52.50Jul 17$0.00$0.05$0.03$0.76 07/10$0.03–$3.55$0.03--
$52.50Aug 21$2.45$3.80$3.13$4.10 07/07$2.48–$5.25$3.13--
$52.50Sep 18$2.60$5.40$4.00$7.90 05/14$3.13–$6.00$4.00--
$52.50Dec 18$5.00$8.10$6.55$5.00 06/29$4.65–$8.15$5.00--
$52.50Jan 21$9.50$14.50$12.00$13.80 05/26$10.50–$12.90$12.00--
$62.50Aug 21$7.50$9.60$8.55$8.40 06/16$6.75–$12.65$8.40--
$62.50Sep 18$7.80$10.90$9.35$12.30 06/22$7.10–$12.85$9.35--
$62.50Nov 20$10.10$14.00$12.05$16.13 06/05$8.85–$14.25$12.05--
$62.50Dec 18$10.00$13.60$11.80$16.19 05/13$9.45–$14.90$11.80--
$62.50Jan 15$10.90$14.10$12.50$15.35 05/29$9.40–$15.00$12.50--
$62.50Jan 21$15.00$20.00$17.50$18.60 07/06$15.75–$19.75$17.50--
$50.00Jul 17$0.00$2.15$1.08$0.85 07/08$0.33–$2.15$0.85--
$50.00Aug 21$1.05$2.80$1.92$3.10 07/08$1.85–$4.20$1.92--
$50.00Sep 18$1.00$4.90$2.95$2.70 07/06$2.00–$4.60$2.70--
$50.00Nov 20$3.40$6.50$4.95$8.60 05/20$2.75–$6.45$4.95--
$50.00Dec 18$4.00$7.00$5.50$6.20 07/01$3.75–$6.80$5.50--
$50.00Jan 15$4.20$7.40$5.80$6.50 07/10$3.48–$7.55$5.80--
$50.00Jan 21$8.00$13.00$10.50$11.82 05/26$9.25–$11.60$10.50--
$65.00Aug 21$9.60$11.80$10.70$15.78 06/04$7.95–$14.50$10.70262
$47.50Jul 17$0.00$2.15$1.08$0.45 07/06$0.18–$1.33$0.45--
$47.50Aug 21$1.20$1.60$1.40$1.20 06/29$1.22–$3.10$1.20--
$47.50Sep 18$1.25$4.10$2.68$2.85 07/08$1.58–$3.70$2.68--
$47.50Dec 18$2.80$6.60$4.70$3.20 06/29$3.03–$5.60$3.20--
$47.50Jan 15$3.40$6.20$4.80$5.10 07/09$2.78–$6.35$4.80--
$67.50Aug 21$11.10$13.90$12.50$10.78 06/29$9.75–$16.75$11.10--
$67.50Jan 21$18.50$23.00$20.75$23.26 06/09$18.75–$23.00$20.75--
$45.00Jul 17$0.00$0.60$0.30$0.20 07/06$0.10–$0.85$0.20--
$45.00Aug 21$0.45$1.95$1.20$1.60 07/08$1.10–$2.28$1.20--
$45.00Sep 18$0.75$2.50$1.63$1.84 07/06$1.00–$2.50$1.63--
$45.00Nov 20$2.25$4.70$3.48$1.90 06/30$1.42–$4.25$2.25--
$45.00Jan 15$2.80$5.50$4.15$3.91 07/01$2.08–$5.05$3.91--
$45.00Feb 19$2.80$6.50$4.65$4.10 07/06$2.65–$5.70$4.10--
$42.50Jul 17$0.00$2.15$1.08$0.06 06/29$0.08–$1.20$0.06--
$42.50Aug 21$0.40$1.95$1.18$1.00 07/07$0.90–$1.98$1.00--
$42.50Sep 18$0.20$1.95$1.08$1.43 07/06$0.63–$2.18$1.08--
$42.50Nov 20$1.60$4.10$2.85$2.45 07/07$0.95–$3.40$2.45--
$42.50Dec 18$1.70$4.10$2.90$2.70 07/06$1.30–$3.70$2.70--
$42.50Jan 15$2.25$4.70$3.48$2.90 07/06$1.73–$4.20$2.90--
$42.50Feb 19$2.00$5.90$3.95$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$0.85$0.43$0.88 06/25$0.43–$1.63$0.43--
$40.00Sep 18$0.00$1.70$0.85$0.90 06/26$0.45–$1.73$0.85--
$40.00Nov 20$0.80$3.90$2.35$2.10 07/08$0.73–$2.68$2.10--
$40.00Dec 18$0.55$3.30$1.92$1.90 07/06$1.00–$3.18$1.90--
$40.00Jan 15$0.80$4.30$2.55$2.57 07/06$1.35–$3.35$2.55--
$40.00Feb 19$0.90$4.90$2.90$2.75 07/02$1.55–$3.85$2.75--
$40.00Jan 21$4.90$7.20$6.05$7.90 05/20$4.75–$7.00$6.05--
$37.50Jul 17$0.00$2.15$1.08$0.45 06/01$0.23–$1.20$0.45--
$37.50Aug 21$0.00$2.45$1.23$0.55 07/08$0.40–$1.35$0.55--
$37.50Nov 20$0.00$3.50$1.75$1.25 07/02$0.63–$2.20$1.25--
$37.50Dec 18$0.00$3.70$1.85$2.35 06/11$0.70–$2.50$1.85--
$37.50Jan 15$0.35$3.60$1.98$2.05 07/09$0.88–$2.97$1.98--
$37.50Feb 19$0.55$4.00$2.28$2.20 07/02$1.08–$3.08$2.20--
$77.50Dec 18$21.40$24.30$22.85$24.00 06/17$20.10–$27.35$22.85--
$35.00Jul 17$0.00$0.50$0.25$0.45 05/20$0.25–$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$3.40$1.70$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$0.25$3.50$1.88$1.40 07/06$0.80–$2.45$1.40--
$32.50Aug 21$0.00$2.25$1.13$0.25 06/22$0.35–$1.23$0.25--
$32.50Dec 18$0.60$1.75$1.18$0.80 07/06$0.53–$1.90$0.80--
$32.50Jan 15$0.00$3.10$1.55$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$2.20$1.10$0.40 06/23$0.10–$1.18$0.40--
$30.00Nov 20$0.00$2.70$1.35$0.60 06/25$0.23–$1.35$0.60--
$30.00Jan 15$0.00$3.00$1.50$0.95 06/25$0.48–$1.55$0.95--
$30.00Jan 21$0.95$4.60$2.78$2.75 07/06$2.05–$3.00$2.75--
$85.00Jan 15$27.90$31.80$29.85$30.96 06/26$26.80–$34.30$29.85--
$27.50Aug 21$0.00$2.05$1.02$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$2.20$1.10$0.70 05/21$0.20–$1.25$0.70--
$27.50Jan 15$0.00$2.50$1.25$0.80 06/09$0.35–$1.25$0.80--
$27.50Jan 21$0.00$4.30$2.15$2.05 07/06$1.90–$2.70$2.05--
$25.00Sep 18$0.00$1.75$0.88$0.25 06/03$0.05–$0.88$0.25--
$25.00Nov 20$0.00$2.35$1.18$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$2.55$1.27$0.45 06/24$0.23–$1.30$0.45--
$95.00Jan 15$37.10$41.10$39.10$39.82 06/26$35.60–$43.80$39.10--
$100.00Dec 18$41.70$45.70$43.70$51.50 05/19$40.00–$49.20$43.70--

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 14
Total Puts 509
Put/Call Ratio 36.36
Net Difference -495

Prior's Put/Call Breakdown

Total Calls 314
Total Puts 4
Put/Call Ratio 0.01
Net Difference 310

Prior 7-Day Put/Call Summary

Total Calls 2,115
Total Puts 590
Average Put/Call Ratio 1.30
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