Tour v492
FRPT
FRESHPET INC
$71.47 +14.57%
$72.80 (+1.86%)🌙
as of 08/05 06:05 PM
(8/5 14:07) ◀
|
Wednesday, August 5, 2026 (6:05pm)
January 2026
|
▶ (8/6 18:41)
◀ 8/5 18:05 ▶

Option Volume

Detail
ℹ
Current (08/05) 3,960
Calls: 3,314 (84%)
Puts: 646 (16%)
Prior (08/04) 1,841
Calls: 1,350 (73%)
Puts: 491 (27%)
Current vs Prior +115.10%
Calls: +145.48% (Calls)
Puts: +31.57% (Puts)
Prior 7-Day Total 3,412
Calls: 2,491 (73%)
Puts: 921 (27%)
Prior 7-Day Average 487
Calls: 355 (73%)
Puts: 131 (27%)
Current vs Prior 7-Day Avg +712.43%
Calls: +831.27%
Puts: +390.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $6.02M
Calls: $5.88M (98%)
Puts: $131.8K (2%)
Prior (08/04) $1.51M
Calls: $1.31M (87%)
Puts: $202.1K (13%)
Current vs Prior +297.33%
Calls: +348.48%
Puts: -34.79%
Prior 7-Day Total $1.92M
Calls: $1.61M (84%)
Puts: $309.3K (16%)
Prior 7-Day Average $274.4K
Calls: $230.3K (84%)
Puts: $44.2K (16%)
Current vs Prior 7-Day Avg +2092.38%
Calls: +2455.82%
Puts: +198.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.19
Prior (08/04) 0.36
Current vs Prior -46.40%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg -83.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 21,401
Calls: 14,099 (66%)
Puts: 7,302 (34%)
Prior (08/04) 21,294
Calls: 14,456 (68%)
Puts: 6,838 (32%)
Current vs Prior +0.50%
Prior 7-Day Total 27,000
Calls: 18,521 (69%)
Puts: 8,479 (31%)
Prior 7-Day Average 3,857
Calls: 2,645 (69%)
Puts: 1,211 (31%)
Current vs Prior 7-Day Avg +454.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.96% | 16.72%
Prior 16.11% | 20.04%
Current vs Prior -25.75% | -16.56%
Prior 7-Day Avg 16.74% | 21.10%
Current vs 7-Day Avg -28.55% | -20.76%
Prior 7-Day Eod 16.11% | 20.04%
Current vs 7-Day Eod -25.75% | -16.56%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.97% | 44.68%
Calls: 45.00% | 45.61%
Puts: 48.94% | 43.75%
Prior 38.11% | 40.23%
Calls: 35.56% | 50.00%
Puts: 40.65% | 30.46%
Current vs Prior +23.25% | +11.06%
Prior 7-Day Avg 33.65% | 26.49%
Calls: 25.25% | 24.13%
Puts: 42.05% | 28.84%
Current vs 7-Day Avg +39.57% | +68.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($5.88M) vs puts ($131.8K). Massive premium surge with dollar volume up 297% vs prior. Dollar volume significantly above 7-day average (2092% higher). Unusually high activity with volume up 115% vs prior - elevated interest.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 1 of results (avg 7.4%, best 7.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.50Aug 219.109.80$9.457.4%30.91110
PUTS (0)
No puts meet the criteria

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. 16 found (avg delta 0.73, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2111.2013.80$12.5020.8%40.9412
$62.50Aug 219.109.80$9.457.4%30.91110
$57.50Aug 2113.5015.90$14.7016.3%240.90203
$60.00Sep 1812.5014.80$13.6516.8%--0.8774
$57.50Sep 1814.4016.50$15.4513.6%20.8636
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.106.20$5.1540.8%490.6054
$75.00Sep 185.607.90$6.7534.1%--0.5610

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 370, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.454.20$2.8397.2%370.4310
$57.50Aug 2113.5015.90$14.7016.3%240.90203
$80.00Sep 181.353.90$2.6397.0%220.3396
$65.00Aug 216.709.10$7.9030.4%210.80561
$70.00Aug 213.606.40$5.0056.0%150.6529
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 212.204.90$3.5576.1%1450.496
$75.00Aug 214.106.20$5.1540.8%490.6054
$57.50Aug 210.001.70$0.85200.0%80.1181
$60.00Aug 210.000.70$0.35200.0%50.0730
$62.50Aug 210.250.65$0.4588.9%40.10446

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 20.7%, max 40.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$57.50Aug 21Sep 1898.0%69.8%40.5%26239
$65.00Aug 21Sep 1872.8%53.3%36.6%22587
$67.50Aug 21Sep 1867.2%53.1%26.6%8313
$75.00Aug 21Sep 1864.5%52.6%22.7%37154
$60.00Aug 21Sep 1865.8%54.0%21.9%486
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Aug 21Sep 1864.5%52.6%22.7%4964
$60.00Aug 21Sep 1865.8%54.0%21.9%660

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 24.00, avg 2.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$85.00Aug 21$0.73$6.77$0.739.27$78.23
$75.00$77.50Sep 18$0.60$1.90$0.603.17$75.60
$72.50$75.00Aug 21$0.82$1.68$0.822.05$73.32
$77.50$80.00Sep 18$0.82$1.68$0.822.05$78.32
$75.00$77.50Aug 21$0.83$1.67$0.832.01$75.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Aug 21$0.10$2.40$0.1024.00$62.40
$72.50$65.00Aug 21$2.10$5.40$2.102.57$70.40
$75.00$60.00Sep 18$5.70$9.30$5.701.63$69.30
$65.00$62.50Aug 21$1.00$1.50$1.001.50$64.00
$75.00$72.50Aug 21$1.60$0.90$1.600.56$73.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 7.33, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$60.00Aug 21$2.20$2.20$0.307.33$59.70
$57.50$60.00Sep 18$1.80$1.80$0.702.57$59.30
$67.50$70.00Sep 18$1.60$1.60$0.901.78$69.10
$62.50$65.00Aug 21$1.55$1.55$0.951.63$64.05
$67.50$70.00Aug 21$1.55$1.55$0.951.63$69.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$1.60$1.60$0.901.78$73.40
$65.00$62.50Aug 21$1.00$1.00$1.500.67$64.00
$75.00$60.00Sep 18$5.70$5.70$9.300.61$69.30
$72.50$65.00Aug 21$2.10$2.10$5.400.39$70.40
$62.50$60.00Aug 21$0.10$0.10$2.400.04$62.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $1.41, cheapest $0.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 21Sep 18$0.7598.0%69.8%
$60.00Aug 21Sep 18$1.1565.8%54.0%
$75.00Aug 21Sep 18$1.2264.5%52.6%
$77.50Aug 21Sep 18$1.4564.4%55.4%
$70.00Aug 21Sep 18$1.6055.2%52.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.7065.8%54.0%
$75.00Aug 21Sep 18$1.6064.5%52.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 10.07% of stock, avg 15.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$3.65$3.55$7.20$65.30$79.7010.07%
$75.00Aug 21$2.83$5.15$7.98$67.02$82.9811.17%
$65.00Aug 21$7.90$1.45$9.35$55.65$74.3513.08%
$62.50Aug 21$9.45$0.45$9.90$52.60$72.4013.85%
$75.00Sep 18$4.05$6.75$10.80$64.20$85.8015.11%
$60.00Aug 21$12.50$0.35$12.85$47.15$72.8517.98%
$60.00Sep 18$13.65$1.05$14.70$45.30$74.7020.57%
$57.50Aug 21$14.70$0.85$15.55$41.95$73.0521.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 2.27% of stock, avg 4.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$85.00$60.00Aug 21$1.27$0.35$1.62$58.38$86.62
$85.00$62.50Aug 21$1.27$0.45$1.72$60.78$86.72
$85.00$57.50Aug 21$1.27$0.85$2.12$55.38$87.12
$77.50$60.00Aug 21$2.00$0.35$2.35$57.65$79.85
$77.50$62.50Aug 21$2.00$0.45$2.45$60.05$79.95
$85.00$65.00Aug 21$1.27$1.45$2.72$62.28$87.72
$77.50$57.50Aug 21$2.00$0.85$2.85$54.65$80.35
$75.00$60.00Aug 21$2.83$0.35$3.18$56.82$78.18
$75.00$62.50Aug 21$2.83$0.45$3.28$59.22$78.28
$77.50$65.00Aug 21$2.00$1.45$3.45$61.55$80.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 15.67, avg credit $2.11)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6570/72Aug 21$2.35$0.1515.67$62.65$72.35
62/6575/78Aug 21$1.83$0.672.73$63.17$76.83
62/6572/75Aug 21$1.82$0.682.68$63.18$74.32
60/6268/70Aug 21$1.65$0.851.94$60.85$69.15
60/6265/68Aug 21$1.45$1.051.38$61.05$66.45
60/6270/72Aug 21$1.45$1.051.38$61.05$71.45
60/7578/80Sep 18$6.52$8.480.77$68.48$84.02
65/7275/78Aug 21$2.93$4.570.64$69.57$77.93
65/7278/85Aug 21$2.83$4.670.61$69.67$80.33
60/6275/78Aug 21$0.93$1.570.59$61.57$75.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$62.50$65.00$67.50Aug 21$0.20$2.3011.50
$67.50$70.00$72.50Aug 21$0.20$2.3011.50
$67.50$70.00$72.50Sep 18$0.35$2.156.14
$70.00$72.50$75.00Aug 21$0.53$1.973.72
$72.50$75.00$77.50Sep 18$0.70$1.802.57
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$57.50$60.00$62.50Aug 21$0.60$1.903.17
$60.00$62.50$65.00Aug 21$0.90$1.601.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.54, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$85.001:2Aug 21-$0.54$6.96
$75.00$77.501:2Aug 21-$1.17$1.33
$77.50$80.001:2Sep 18-$1.81$0.69
$72.50$75.001:2Aug 21-$2.01$0.49
$70.00$72.501:2Aug 21-$2.30$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.50$60.001:2Aug 21-$0.25$2.25
$60.00$57.501:2Aug 21-$1.35$1.15
$75.00$72.501:2Aug 21-$1.95$0.55
$75.00$60.001:2Sep 18$4.65$10.35
$72.50$65.001:2Aug 21$0.65$6.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.04%, avg 2.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$3.600.531.4%5.04%6.48%8307
$75.00Sep 18$3.100.464.9%4.34%9.28%--144
$72.50Aug 21$2.300.531.4%3.22%4.66%82
$77.50Sep 18$2.000.408.4%2.80%11.24%--131
$75.00Aug 21$1.450.434.9%2.03%6.97%3710
$80.00Sep 18$1.350.3311.9%1.89%13.82%2296
$77.50Aug 21$0.400.348.4%0.56%9.00%14

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. 200 contracts (avg 781 vol/day, 126 traded recently)

FRPT averages only 781 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 $62.50 08-21 call last traded $2.95 on 07/31 (now $9.10/$9.80) — try a limit near $9.10. Also watch the $55.00 11-20 call last traded $10.50 on 07/21 (now $17.80/$19.20) — try a limit near $17.80; the $57.50 11-20 call last traded $6.10 on 06/24 (now $16.00/$17.30) — try a limit near $16.00. Most tradeable put: the $85.00 01-15 put last traded $30.96 on 06/26 (now $16.40/$19.20) — try a limit near $17.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$2.30$5.00$3.65$1.15 07/27$0.55–$3.65$2.302
$72.50Sep 18$3.60$7.10$5.35$1.50 07/31$0.93–$5.35$3.60307
$72.50Nov 20$8.00$10.80$9.40$3.00 06/16$2.50–$9.40$8.001
$72.50Dec 18$9.30$10.70$10.00$3.50 06/26$3.25–$10.00$9.302
$72.50Jan 15$10.30$11.60$10.95$4.75 07/16$3.45–$10.95$10.302
$70.00Aug 21$3.60$6.40$5.00$1.50 07/21$0.57–$5.00$3.6029
$70.00Sep 18$5.00$8.20$6.60$2.50 07/27$1.13–$6.60$5.0033
$70.00Nov 20$9.20$11.80$10.50$2.94 07/01$2.95–$10.50$9.2011
$70.00Dec 18$10.40$12.40$11.40$4.70 07/20$3.88–$11.40$10.4096
$70.00Jan 15$11.20$13.70$12.45$7.90 07/29$4.43–$12.45$11.202.0K
$70.00Feb 19$11.70$14.90$13.30$7.50 07/30$5.10–$13.30$11.70--
$70.00Jan 21$20.50$24.00$22.25$14.60 07/27$11.50–$22.25$20.5045
$75.00Aug 21$1.45$4.20$2.83$0.60 07/17$0.60–$2.83$1.4510
$75.00Sep 18$3.10$5.00$4.05$1.75 07/29$1.20–$4.05$3.10144
$75.00Nov 20$7.30$8.50$7.90$4.30 07/27$2.00–$7.90$7.30174
$75.00Dec 18$8.00$10.50$9.25$3.30 07/01$3.03–$9.25$8.0017
$75.00Jan 15$9.00$11.60$10.30--$6.05–$10.30$9.003
$75.00Jan 21$18.50$22.00$20.25--$14.00–$20.25$18.50470
$67.50Aug 21$5.20$7.90$6.55$2.05 07/27$0.85–$6.55$5.20292
$67.50Sep 18$6.60$9.80$8.20$1.80 07/20$1.73–$8.20$6.6021
$67.50Dec 18$11.70$13.40$12.55$5.80 07/27$4.45–$12.55$11.7025
$67.50Jan 15$11.80$15.00$13.40$8.05 07/31$4.80–$13.40$11.806
$77.50Aug 21$0.40$3.60$2.00$0.65 07/29$0.38–$2.00$0.654
$77.50Sep 18$2.00$4.90$3.45$1.40 07/29$1.18–$3.45$2.00131
$77.50Dec 18$6.80$9.50$8.15$2.60 06/16$2.40–$8.15$6.801
$77.50Jan 15$8.00$10.70$9.35$2.60 06/10$2.80–$9.35$8.002
$77.50Jan 21$17.50$21.50$19.50--$13.50–$19.50$17.5018
$65.00Aug 21$6.70$9.10$7.90$2.40 07/31$1.23–$7.90$6.70561
$65.00Sep 18$8.30$11.20$9.75$3.03 07/24$1.90–$9.75$8.3026
$65.00Nov 20$11.30$14.20$12.75$4.56 06/26$4.22–$12.75$11.301
$65.00Dec 18$12.70$15.10$13.90$6.30 07/13$5.05–$13.90$12.7031
$65.00Jan 15$13.50$16.30$14.90$7.16 07/22$5.60–$14.90$13.5010
$65.00Feb 19$14.50$17.50$16.00$6.00 07/01$6.45–$16.00$14.501
$65.00Jan 21$22.40$26.50$24.45$13.00 07/09$12.60–$24.45$22.4011
$80.00Aug 21$0.00$3.10$1.55$0.40 07/29$0.53–$1.55$0.404
$80.00Sep 18$1.35$3.90$2.63$1.10 07/29$0.95–$2.63$1.3596
$80.00Nov 20$5.00$7.90$6.45$3.10 07/31$1.33–$6.45$5.0020
$80.00Dec 18$5.80$8.50$7.15$2.75 07/20$2.00–$7.15$5.8014
$80.00Jan 15$6.90$9.80$8.35$3.20 07/02$2.42–$8.35$6.906
$80.00Feb 19$8.10$10.80$9.45$5.80 07/22$3.15–$9.45$8.102
$80.00Jan 21$16.50$20.50$18.50--$12.50–$18.50$16.501
$62.50Aug 21$9.10$9.80$9.45$2.95 07/31$1.68–$9.45$9.10110
$62.50Sep 18$10.10$12.40$11.25$3.50 07/01$2.80–$11.25$10.1035
$62.50Dec 18$14.00$17.00$15.50$6.30 07/01$5.75–$15.50$14.0045
$62.50Nov 20$12.70$15.60$14.15--$7.75–$14.15$12.702
$62.50Jan 15$15.00$17.60$16.30--$10.40–$16.30$15.003
$62.50Jan 21$23.50$27.50$25.50--$18.50–$25.50$23.502
$82.50Aug 21$0.00$2.50$1.25$0.20 07/20$0.57–$2.30$0.201
$82.50Sep 18$0.80$3.70$2.25$0.90 07/29$0.40–$2.40$0.903
$82.50Dec 18$4.90$7.70$6.30$2.60 06/22$2.00–$6.30$4.909
$60.00Aug 21$11.20$13.80$12.50$5.90 07/30$2.08–$12.50$11.2012
$60.00Sep 18$12.50$14.80$13.65$7.80 07/29$3.50–$13.65$12.5074
$60.00Nov 20$14.60$17.10$15.85$5.92 06/26$6.00–$15.85$14.601
$60.00Dec 18$15.80$18.60$17.20$11.30 07/29$6.60–$17.20$15.803.4K
$60.00Jan 15$16.70$19.40$18.05$12.10 07/29$7.30–$18.05$16.7065
$60.00Jan 21$25.50$28.50$27.00--$19.50–$27.00$25.507
$85.00Sep 18$0.00$3.10$1.55$0.40 06/05$0.78–$2.40$0.402
$85.00Nov 20$3.40$6.50$4.95$2.15 07/30$1.33–$4.95$3.40183
$85.00Dec 18$4.50$7.00$5.75$2.42 06/29$1.80–$5.75$4.509
$85.00Jan 15$5.40$8.10$6.75$2.50 07/06$2.10–$6.75$5.402
$85.00Feb 19$6.60$9.40$8.00$2.64 06/26$2.53–$8.00$6.601
$85.00Aug 21$0.00$2.55$1.27--$1.27–$2.40--10
$57.50Aug 21$13.50$15.90$14.70$4.60 07/24$3.47–$14.70$13.50203
$57.50Sep 18$14.40$16.50$15.45$8.35 07/28$4.33–$15.45$14.4036
$57.50Nov 20$16.00$17.30$16.65$6.10 06/24$6.75–$16.65$16.00138
$57.50Dec 18$17.50$20.20$18.85$8.10 07/01$7.55–$18.85$17.5024
$57.50Feb 19$19.10$21.70$20.40$9.08 07/07$8.90–$20.40$19.102
$57.50Jan 21$26.00$30.00$28.00--$20.75–$28.00$26.001
$87.50Sep 18$0.00$2.65$1.33$0.55 07/21$0.20–$2.05$0.5519
$87.50Dec 18$3.00$6.10$4.55--$4.55–$4.55—$3.0038
$87.50Jan 15$4.50$7.50$6.00--$6.00–$6.00—$4.502
$55.00Aug 21$15.80$17.80$16.80$5.50 07/20$4.50–$16.80$15.80115
$55.00Sep 18$16.60$18.80$17.70$4.30 06/22$5.35–$17.70$16.6011
$55.00Nov 20$17.80$19.20$18.50$10.50 07/21$8.00–$18.50$17.803.4K
$55.00Dec 18$19.30$22.10$20.70--$13.60–$20.70$19.3081
$55.00Jan 15$19.80$22.80$21.30--$14.25–$21.30$19.801
$55.00Jan 21$26.50$31.00$28.75--$22.00–$28.75$26.505
$90.00Aug 21$0.00$2.25$1.13--$1.13–$1.13—--20
$90.00Sep 18$0.00$2.65$1.33--$1.33–$1.33—--11
$90.00Nov 20$2.20$5.40$3.80--$3.80–$3.80—$2.207
$90.00Dec 18$2.90$5.90$4.40--$4.40–$4.40—$2.9024
$90.00Jan 15$3.90$6.80$5.35--$5.35–$5.35—$3.9042
$52.50Aug 21$18.30$21.00$19.65$6.90 07/07$5.65–$19.65$18.301
$52.50Sep 18$18.90$21.60$20.25$12.00 07/29$6.45–$20.25$18.909
$52.50Dec 18$21.20$23.90$22.55$11.00 06/26$9.75–$22.55$21.20129
$52.50Jan 15$21.90$24.80$23.35$10.20 07/06$10.25–$23.35$21.903
$52.50Jan 21$29.00$32.50$30.75$17.60 06/09$17.20–$30.75$29.002
$52.50Nov 20$18.70$21.20$19.95--$13.35–$19.95$18.701
$92.50Dec 18$2.40$4.90$3.65--$3.65–$3.65—$2.40250
$50.00Aug 21$20.90$23.50$22.20$8.84 07/16$7.10–$22.20$20.9014
$50.00Sep 18$21.40$23.80$22.60$13.50 07/28$7.70–$22.60$21.40--
$50.00Dec 18$22.90$25.90$24.40$9.68 06/22$10.90–$24.40$22.9026
$50.00Jan 15$23.90$25.90$24.90$13.35 07/13$11.55–$24.90$23.904
$50.00Feb 19$24.40$27.10$25.75$11.13 07/01$12.20–$25.75$24.401
$50.00Jan 21$29.00$34.00$31.50$20.00 07/13$18.05–$31.50$29.0032
$50.00Nov 20$22.50$24.80$23.65--$14.85–$23.65$22.501
$95.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--11
$95.00Sep 18$0.10$1.30$0.70--$0.70–$0.70—$0.1018
$95.00Dec 18$1.95$4.70$3.33--$3.33–$3.33—$1.9588
$95.00Jan 15$2.25$5.30$3.78--$3.78–$3.78—$2.2511
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$72.50Aug 21$2.20$4.90$3.55--$3.55–$11.40$2.206
$72.50Sep 18$4.10$6.60$5.35--$5.35–$12.25$4.101
$72.50Jan 15$10.00$10.60$10.30--$10.30–$15.60$10.006
$70.00Aug 21$0.80$3.60$2.20--$2.20–$9.25$0.801
$70.00Sep 18$3.00$5.30$4.15--$4.15–$10.35$3.001
$70.00Nov 20$7.10$8.40$7.75--$7.75–$12.40$7.103
$70.00Jan 15$7.50$10.10$8.80--$8.80–$13.80$7.50150
$75.00Aug 21$4.10$6.20$5.15--$5.15–$13.50$4.1054
$75.00Sep 18$5.60$7.90$6.75--$6.75–$14.30$5.6010
$75.00Dec 18$9.70$12.10$10.90--$10.90–$16.40$9.706
$75.00Jan 21$16.50$21.00$18.75--$18.75–$22.50$16.507
$67.50Aug 21$0.45$3.40$1.93$10.78 06/29$1.93–$14.35$1.934
$67.50Dec 18$5.20$8.30$6.75$12.50 07/28$6.75–$17.15$6.759
$67.50Jan 21$12.50$17.00$14.75$23.26 06/09$14.75–$22.00$14.751
$67.50Sep 18$1.95$4.30$3.13--$3.13–$8.65$1.953
$67.50Jan 15$6.30$8.80$7.55--$7.55–$12.25$6.301
$77.50Dec 18$10.60$13.50$12.05$24.00 06/17$12.05–$25.30$12.0557
$77.50Aug 21$5.30$7.90$6.60--$6.60–$15.80$5.305
$65.00Aug 21$0.00$2.90$1.45$7.03 07/28$1.45–$12.15$1.45177
$65.00Sep 18$0.70$3.80$2.25--$2.25–$6.90$0.703
$65.00Dec 18$4.50$7.20$5.85--$5.85–$9.90$4.5014
$65.00Jan 15$5.00$7.80$6.40--$6.40–$10.50$5.00116
$80.00Dec 18$12.70$15.10$13.90--$13.90–$20.25$12.703
$80.00Jan 15$13.00$15.90$14.45--$14.45–$20.70$13.0028
$80.00Jan 21$19.50$24.00$21.75--$21.75–$26.00$19.5010
$62.50Aug 21$0.25$0.65$0.45$5.50 07/29$0.45–$10.10$0.45446
$62.50Sep 18$0.25$3.50$1.88$12.30 06/22$1.88–$10.90$1.882
$62.50Nov 20$2.35$5.10$3.72$16.13 06/05$3.72–$12.80$3.724
$62.50Jan 15$4.00$7.00$5.50$10.60 07/28$5.50–$13.90$5.50154
$62.50Jan 21$10.00$14.50$12.25$18.60 07/06$12.25–$18.75$12.2525
$62.50Dec 18$3.70$6.40$5.05--$5.05–$8.40$3.707
$82.50Dec 18$13.80$16.70$15.25--$15.25–$22.25$13.802
$60.00Aug 21$0.00$0.70$0.35$4.00 07/31$0.35–$8.25$0.3530
$60.00Sep 18$0.10$2.00$1.05$4.90 07/29$1.05–$9.25$1.0530
$60.00Dec 18$2.65$5.40$4.03$11.10 07/13$4.03–$11.75$4.0315
$60.00Jan 15$3.30$6.20$4.75$12.18 07/09$4.75–$12.00$4.7510
$60.00Jan 21$8.50$13.00$10.75$19.10 06/11$10.75–$17.00$10.75--
$60.00Nov 20$1.50$4.90$3.20--$3.20–$5.40$1.503
$85.00Jan 15$16.40$19.20$17.80$30.96 06/26$17.80–$32.15$17.80218
$85.00Dec 18$17.30$18.00$17.65--$17.65–$25.00$17.3034
$57.50Aug 21$0.00$1.70$0.85$2.80 07/30$0.85–$7.25$0.8581
$57.50Sep 18$0.00$2.90$1.45--$1.45–$3.20--5
$57.50Dec 18$2.25$4.80$3.53--$3.53–$6.05$2.252
$57.50Jan 15$2.50$5.50$4.00--$4.00–$6.40$2.501
$87.50Dec 18$17.80$20.70$19.25--$19.25–$26.55$17.801
$87.50Jan 15$18.20$21.50$19.85--$19.85–$27.10$18.201
$55.00Aug 21$0.00$2.15$1.08$1.90 07/30$1.08–$5.60$1.0814
$55.00Sep 18$0.00$2.65$1.33$2.85 07/31$1.33–$6.10$1.3312
$55.00Dec 18$2.40$3.20$2.80$7.20 07/22$2.80–$8.80$2.80117
$55.00Jan 15$1.40$4.70$3.05$9.00 07/14$3.05–$9.05$3.0515
$55.00Jan 21$6.00$11.00$8.50$12.81 06/26$8.50–$14.00$8.507
$90.00Dec 18$20.10$22.50$21.30--$21.30–$21.30—$20.102
$90.00Jan 21$26.00$30.50$28.25--$28.25–$28.25—$26.002
$52.50Aug 21$0.00$2.15$1.08$1.25 07/30$0.73–$4.13$1.08132
$52.50Dec 18$0.85$3.80$2.32$5.00 06/29$2.32–$7.45$2.32110
$52.50Sep 18$0.00$1.00$0.50--$0.50–$1.90--396
$52.50Jan 15$1.35$4.80$3.08--$3.08–$4.65$1.3510
$52.50Jan 21$5.00$10.00$7.50--$7.50–$10.00$5.0016
$52.50Nov 20$1.35$1.45$1.40--$1.40–$1.40—$1.3520
$92.50Dec 18$21.50$24.50$23.00--$23.00–$23.00—$21.501
$50.00Aug 21$0.00$0.10$0.05$0.55 07/29$0.05–$3.03$0.0555
$50.00Sep 18$0.00$2.40$1.20$1.50 07/30$1.20–$3.63$1.2010
$50.00Nov 20$0.00$1.55$0.78$3.70 07/31$0.78–$5.60$0.7850
$50.00Dec 18$0.35$3.60$1.98$6.20 07/01$1.98–$6.25$1.9881
$50.00Jan 15$1.20$2.55$1.88$4.83 07/27$1.88–$6.45$1.884
$50.00Feb 19$1.45$4.00$2.73$4.30 07/22$2.73–$6.85$2.731
$50.00Jan 21$4.00$9.00$6.50--$6.50–$8.50$4.00249
$95.00Dec 18$24.30$26.50$25.40--$25.40–$25.40—$24.301
$95.00Jan 15$24.10$26.90$25.50--$25.50–$25.50—$24.10109
$95.00Jan 21$29.50$34.00$31.75--$31.75–$31.75—$29.501
$47.50Aug 21$0.00$2.10$1.05$0.60 07/31$0.63–$2.05$0.60214
$47.50Sep 18$0.00$0.50$0.25$1.25 07/28$0.25–$2.78$0.25220
$47.50Dec 18$0.05$3.20$1.63$4.51 07/15$1.63–$5.00$1.6320
$47.50Jan 15$0.80$2.15$1.48$5.10 07/09$1.48–$5.25$1.486
$47.50Jan 21$3.50$8.00$5.75--$5.75–$7.50$3.501
$45.00Aug 21$0.00$2.15$1.08$0.25 07/29$0.60–$1.75$0.2546
$45.00Sep 18$0.00$0.50$0.25$0.65 07/30$0.25–$2.15$0.25292
$45.00Nov 20$0.00$2.30$1.15$2.90 07/23$1.15–$3.72$1.152
$45.00Jan 15$0.00$3.30$1.65$3.91 07/01$1.65–$4.28$1.6548
$45.00Feb 19$0.05$3.40$1.73$4.10 07/06$1.73–$4.80$1.731
$45.00Dec 18$0.00$2.85$1.43--$1.43–$2.40--21
$45.00Jan 21$2.50$7.50$5.00--$5.00–$6.50$2.502
$100.00Jan 21$33.50$37.50$35.50--$35.50–$35.50—$33.504
$42.50Aug 21$0.00$1.20$0.60$0.36 07/27$0.28–$1.68$0.36112
$42.50Sep 18$0.00$2.20$1.10$1.43 07/06$0.50–$1.73$1.1010
$42.50Nov 20$0.00$2.40$1.20$2.40 07/23$1.20–$3.10$1.2034
$42.50Dec 18$0.00$2.65$1.33$2.60 07/21$1.33–$3.38$1.338
$42.50Jan 15$0.00$3.10$1.55$2.35 07/29$1.55–$3.80$1.55504
$42.50Feb 19$0.00$3.20$1.60$3.30 07/07$1.60–$3.95$1.602
$42.50Jan 21$1.50$6.50$4.00--$4.00–$5.50$1.501
$40.00Aug 21$0.00$0.60$0.30$0.19 07/31$0.05–$1.33$0.1915
$40.00Sep 18$0.00$2.20$1.10$0.43 07/22$0.38–$1.48$0.4331
$40.00Nov 20$0.00$0.70$0.35$2.10 07/08$0.35–$2.55$0.355
$40.00Dec 18$0.00$2.40$1.20$1.90 07/06$1.08–$2.60$1.201.6K
$40.00Jan 15$0.00$2.75$1.38$2.55 07/21$1.38–$2.75$1.3810
$40.00Feb 19$0.00$2.85$1.43$2.75 07/02$1.43–$2.95$1.431
$40.00Jan 21$1.00$6.00$3.50--$3.50–$4.50$1.00537
$105.00Jan 21$37.50$41.50$39.50--$39.50–$39.50—$37.502
$37.50Aug 21$0.00$0.60$0.30$0.55 07/08$0.30–$1.23$0.3046
$37.50Sep 18$0.00$2.20$1.10$0.34 07/23$0.30–$1.33$0.344

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 3,314
Total Puts 646
Put/Call Ratio 0.19
Net Difference 2,668

Prior's Put/Call Breakdown

Total Calls 1,350
Total Puts 491
Put/Call Ratio 0.36
Net Difference 859

Prior 7-Day Put/Call Summary

Total Calls 2,491
Total Puts 921
Average Put/Call Ratio 1.15
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