Tour v492
FRPT
FRESHPET INC
$70.72 +13.37%
(8/4 18:04) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 18:05)
◀ 8/5 14:07 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 1,685
Calls: 1,225 (73%)
Puts: 460 (27%)
Prior (05/06) 1,289
Calls: 1,157 (90%)
Puts: 132 (10%)
Current vs Prior +30.72%
Calls: +5.88% (Calls)
Puts: +248.48% (Puts)
Prior 7-Day Total 6,270
Calls: 3,490 (56%)
Puts: 2,780 (44%)
Prior 7-Day Average 1,254
Calls: 498 (56%)
Puts: 397 (44%)
Current vs Prior 7-Day Avg +34.37%
Calls: +145.70%
Puts: +15.83%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $2.10M
Calls: $1.99M (95%)
Puts: $115.3K (5%)
Prior (05/06) $246.2K
Calls: $130.6K (53%)
Puts: $115.6K (47%)
Current vs Prior +754.58%
Calls: +1422.85%
Puts: -0.27%
Prior 7-Day Total $1.29M
Calls: $498.1K (39%)
Puts: $789.8K (61%)
Prior 7-Day Average $257.6K
Calls: $71.2K (39%)
Puts: $112.8K (61%)
Current vs Prior 7-Day Avg +716.73%
Calls: +2694.41%
Puts: +2.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 0.38
Prior (05/06) 0.11
Current vs Prior +229.14%
Prior 7-Day Average 1.21
Current vs Prior 7-Day Avg -68.97%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 21,401
Calls: 14,099 (66%)
Puts: 7,302 (34%)
Prior (05/06) 18,595
Calls: 10,328 (56%)
Puts: 8,267 (44%)
Current vs Prior +15.09%
Prior 7-Day Total 87,841
Calls: 52,443 (60%)
Puts: 35,398 (40%)
Prior 7-Day Average 17,568
Calls: 10,488 (60%)
Puts: 7,079 (40%)
Current vs Prior 7-Day Avg +21.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.52% | 17.11%
Prior 9.90% | 14.05%
Current vs Prior +16.40% | +21.76%
Prior 7-Day Avg 11.64% | 17.29%
Current vs 7-Day Avg -1.00% | -1.02%
Prior 7-Day Eod 9.90% | 14.05%
Current vs 7-Day Eod +16.40% | +21.76%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.97% | 44.68%
Calls: 45.00% | 45.61%
Puts: 48.94% | 43.75%
Prior 32.91% | 24.20%
Calls: 23.53% | 19.82%
Puts: 42.28% | 28.57%
Current vs Prior +42.72% | +84.63%
Prior 7-Day Avg 51.20% | 18.21%
Calls: 34.52% | 16.01%
Puts: 67.88% | 20.40%
Current vs 7-Day Avg -8.27% | +145.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($1.99M) vs puts ($115.3K). Massive premium surge with dollar volume up 755% vs prior. Dollar volume significantly above 7-day average (717% higher). Extreme bullish P/C ratio of 0.38 - heavy call buying (1,225 calls vs 460 puts).

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 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BEARISHBEARISHBEARISH
14:05BULLISHBULLISHBULLISH

📈 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. 15 found (avg delta 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 2110.4012.60$11.5019.1%40.9212
$57.50Aug 2113.0014.50$13.7510.9%40.90203
$62.50Aug 218.6010.60$9.6020.8%30.86110
$60.00Sep 1811.2013.90$12.5521.5%--0.8474
$57.50Sep 1813.3015.70$14.5016.6%10.8336
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 214.807.00$5.9037.3%490.6554
$75.00Sep 186.409.20$7.8035.9%--0.6010
$72.50Aug 213.005.30$4.1555.4%1450.546

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 336, top 145)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.502.70$2.1057.1%370.3610
$80.00Sep 181.902.90$2.4041.7%220.2996
$65.00Aug 215.808.50$7.1537.8%200.76561
$72.50Aug 212.103.60$2.8552.6%80.462
$70.00Aug 213.104.90$4.0045.0%70.5829
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$72.50Aug 213.005.30$4.1555.4%1450.546
$75.00Aug 214.807.00$5.9037.3%490.6554
$57.50Aug 210.051.30$0.68183.8%80.1081
$60.00Aug 210.200.50$0.3585.7%50.0830
$62.50Aug 210.451.00$0.7375.3%40.14446

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 14.1%, max 26.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$65.00Aug 21Sep 1871.0%56.0%26.8%21587
$57.50Aug 21Sep 1885.9%68.6%25.2%5239
$67.50Aug 21Sep 1868.9%57.2%20.6%7313
$60.00Aug 21Sep 1860.6%52.5%15.4%486
$75.00Aug 21Sep 1861.0%53.0%15.1%37154
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$60.00Aug 21Sep 1860.6%52.5%15.4%660
$75.00Aug 21Sep 1861.0%53.0%15.1%4964

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 5.58, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$75.00Aug 21$0.75$1.75$0.752.33$73.25
$75.00$77.50Sep 18$0.95$1.55$0.951.63$75.95
$70.00$72.50Sep 18$1.10$1.40$1.101.27$71.10
$70.00$72.50Aug 21$1.15$1.35$1.151.17$71.15
$72.50$75.00Sep 18$1.27$1.23$1.270.97$73.77
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$62.50$60.00Aug 21$0.38$2.12$0.385.58$62.12
$72.50$65.00Aug 21$2.45$5.05$2.452.06$70.05
$65.00$62.50Aug 21$0.97$1.53$0.971.58$64.03
$75.00$60.00Sep 18$6.55$8.45$6.551.29$68.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 9.00, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.50$60.00Aug 21$2.25$2.25$0.259.00$59.75
$57.50$60.00Sep 18$1.95$1.95$0.553.55$59.45
$65.00$67.50Sep 18$1.95$1.95$0.553.55$66.95
$60.00$62.50Aug 21$1.90$1.90$0.603.17$61.90
$60.00$62.50Sep 18$1.90$1.90$0.603.17$61.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$72.50Aug 21$1.75$1.75$0.752.33$73.25
$75.00$60.00Sep 18$6.55$6.55$8.450.78$68.45
$65.00$62.50Aug 21$0.97$0.97$1.530.63$64.03
$72.50$65.00Aug 21$2.45$2.45$5.050.49$70.05
$62.50$60.00Aug 21$0.38$0.38$2.120.18$62.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.38, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$57.50Aug 21Sep 18$0.7585.9%68.6%
$60.00Aug 21Sep 18$1.0560.6%52.5%
$62.50Aug 21Sep 18$1.0561.8%61.6%
$75.00Aug 21Sep 18$1.2361.0%53.0%
$67.50Aug 21Sep 18$1.6068.9%57.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$60.00Aug 21Sep 18$0.9060.6%52.5%
$75.00Aug 21Sep 18$1.9061.0%53.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 9.90% of stock, avg 15.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$72.50Aug 21$2.85$4.15$7.00$65.50$79.509.90%
$75.00Aug 21$2.10$5.90$8.00$67.00$83.0011.31%
$65.00Aug 21$7.15$1.70$8.85$56.15$73.8512.51%
$62.50Aug 21$9.60$0.73$10.33$52.17$72.8314.61%
$75.00Sep 18$3.33$7.80$11.13$63.87$86.1315.74%
$60.00Aug 21$11.50$0.35$11.85$48.15$71.8516.76%
$60.00Sep 18$12.55$1.25$13.80$46.20$73.8019.51%
$57.50Aug 21$13.75$0.68$14.43$43.07$71.9320.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 3.46% of stock, avg 5.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$75.00$60.00Aug 21$2.10$0.35$2.45$57.55$77.45
$75.00$57.50Aug 21$2.10$0.68$2.78$54.72$77.78
$75.00$62.50Aug 21$2.10$0.73$2.83$59.67$77.83
$72.50$60.00Aug 21$2.85$0.35$3.20$56.80$75.70
$72.50$57.50Aug 21$2.85$0.68$3.53$53.97$76.03
$72.50$62.50Aug 21$2.85$0.73$3.58$58.92$76.08
$77.50$60.00Sep 18$2.38$1.25$3.63$56.37$81.13
$80.00$60.00Sep 18$2.40$1.25$3.65$56.35$83.65
$75.00$65.00Aug 21$2.10$1.70$3.80$61.20$78.80
$72.50$65.00Aug 21$2.85$1.70$4.55$60.45$77.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 5.58, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
62/6570/72Aug 21$2.12$0.385.58$62.88$72.12
60/6265/68Aug 21$2.08$0.424.95$60.42$67.08
60/6268/70Aug 21$1.83$0.672.73$60.67$69.33
62/6572/75Aug 21$1.72$0.782.21$63.28$74.22
60/6270/72Aug 21$1.53$0.971.58$60.97$71.53
60/6272/75Aug 21$1.13$1.370.82$61.37$73.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 9.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$65.00$67.50$70.00Aug 21$0.25$2.259.00
$60.00$62.50$65.00Sep 18$0.25$2.259.00
$67.50$70.00$72.50Sep 18$0.25$2.259.00
$67.50$70.00$72.50Aug 21$0.30$2.207.33
$72.50$75.00$77.50Sep 18$0.32$2.186.81
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$60.00$62.50$65.00Aug 21$0.59$1.913.24
$57.50$60.00$62.50Aug 21$0.71$1.792.52

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 $-1.01, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$75.001:2Aug 21-$1.35$1.15
$75.00$77.501:2Sep 18-$1.43$1.07
$70.00$72.501:2Aug 21-$1.70$0.80
$72.50$75.001:2Sep 18-$2.06$0.44
$77.50$80.001:2Sep 18-$2.42$0.08
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$57.501:2Aug 21-$1.01$1.49
$75.00$72.501:2Aug 21-$2.40$0.10
$75.00$60.001:2Sep 18$5.30$9.70
$72.50$65.001:2Aug 21$0.75$6.75
$62.50$60.001:2Aug 21$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.09%, avg 2.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$72.50Sep 18$3.600.482.5%5.09%7.61%6307
$72.50Aug 21$2.100.462.5%2.97%5.49%82
$75.00Sep 18$1.950.406.0%2.76%8.81%--144
$80.00Sep 18$1.900.2913.1%2.69%15.81%2296
$75.00Aug 21$1.500.366.0%2.12%8.17%3710
$77.50Sep 18$1.150.329.6%1.63%11.21%--131

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, 141 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 $37.50 02-19 call last traded $19.91 on 07/01 (now $24.50/$29.50) — try a limit near $24.50. Also watch the $50.00 01-21 call last traded $20.00 on 07/13 (now $22.00/$26.50) — try a limit near $22.00; the $55.00 11-20 call last traded $10.50 on 07/21 (now $10.60/$13.00) — try a limit near $10.60. Most tradeable put: the $85.00 01-15 put last traded $30.96 on 06/26 (now $22.60/$27.50) — try a limit near $25.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Aug 21$3.60$5.00$4.30$2.95 07/31$1.68–$4.85$3.6061
$62.50Sep 18$3.50$8.30$5.90$3.50 07/01$2.80–$5.90$3.5035
$62.50Dec 18$7.20$12.00$9.60$6.30 07/01$5.75–$9.85$7.2045
$62.50Nov 20$6.50$9.00$7.75--$7.75–$7.75—$6.502
$62.50Jan 15$8.00$12.80$10.40--$10.40–$10.40—$8.003
$62.50Jan 21$16.00$21.00$18.50--$18.50–$18.50—$16.002
$60.00Aug 21$3.80$7.80$5.80$5.90 07/30$2.08–$5.80$5.8012
$60.00Sep 18$5.00$9.50$7.25$7.80 07/29$3.50–$7.25$7.2574
$60.00Nov 20$7.50$10.20$8.85$5.92 06/26$6.00–$10.40$7.501
$60.00Dec 18$8.50$13.00$10.75$11.30 07/29$6.60–$11.05$10.753.4K
$60.00Jan 15$9.90$14.00$11.95$12.10 07/29$7.30–$12.25$11.9565
$60.00Jan 21$17.00$22.00$19.50--$19.50–$19.50—$17.007
$65.00Aug 21$1.70$5.50$3.60$2.40 07/31$1.23–$3.60$2.40329
$65.00Sep 18$2.65$7.50$5.08$3.03 07/24$1.90–$5.08$3.0326
$65.00Nov 20$5.50$10.00$7.75$4.56 06/26$4.22–$7.90$5.501
$65.00Dec 18$6.00$10.80$8.40$6.30 07/13$5.05–$9.10$6.3031
$65.00Jan 15$7.50$11.50$9.50$7.16 07/22$5.60–$10.05$7.5010
$65.00Feb 19$7.50$12.30$9.90$6.00 07/01$6.45–$10.80$7.501
$65.00Jan 21$15.00$20.00$17.50$13.00 07/09$12.60–$17.65$15.0011
$57.50Aug 21$6.30$7.90$7.10$4.60 07/24$3.47–$7.10$6.30203
$57.50Sep 18$6.90$10.60$8.75$8.35 07/28$4.33–$8.75$8.3536
$57.50Nov 20$9.10$11.50$10.30$6.10 06/24$6.75–$11.55$9.10138
$57.50Dec 18$9.50$14.30$11.90$8.10 07/01$7.55–$12.30$9.5024
$57.50Feb 19$11.00$15.80$13.40$9.08 07/07$8.85–$14.30$11.002
$57.50Jan 21$18.50$23.00$20.75--$20.75–$20.75—$18.501
$67.50Aug 21$0.85$3.50$2.17$2.05 07/27$0.85–$2.30$2.05292
$67.50Sep 18$1.85$4.90$3.38$1.80 07/20$1.73–$3.75$1.8521
$67.50Dec 18$5.10$9.90$7.50$5.80 07/27$4.45–$7.95$5.8025
$67.50Jan 15$6.70$10.50$8.60$8.05 07/31$4.80–$9.00$8.056
$55.00Aug 21$7.10$10.90$9.00$5.50 07/20$4.50–$9.00$7.10115
$55.00Sep 18$8.30$12.10$10.20$4.30 06/22$5.35–$10.20$8.3011
$55.00Nov 20$10.60$13.00$11.80$10.50 07/21$8.00–$13.00$10.604.0K
$55.00Dec 18$11.20$16.00$13.60--$13.60–$13.60—$11.2081
$55.00Jan 15$12.00$16.50$14.25--$14.25–$14.25—$12.001
$55.00Jan 21$19.50$24.50$22.00--$22.00–$22.00—$19.505
$70.00Aug 21$0.05$2.30$1.17$1.50 07/21$0.57–$1.98$1.1728
$70.00Sep 18$1.35$4.90$3.13$2.50 07/27$1.13–$3.13$2.5033
$70.00Nov 20$3.50$6.40$4.95$2.94 07/01$2.95–$6.65$3.5011
$70.00Dec 18$4.00$8.80$6.40$4.70 07/20$3.72–$6.95$4.7096
$70.00Jan 15$5.80$8.90$7.35$7.90 07/29$4.43–$7.85$7.352.0K
$70.00Feb 19$6.10$10.90$8.50$7.50 07/30$5.10–$8.85$7.50--
$70.00Jan 21$13.50$18.00$15.75$14.60 07/27$11.50–$15.75$14.6045
$52.50Aug 21$9.10$12.90$11.00$6.90 07/07$5.65–$11.00$9.101
$52.50Sep 18$10.10$13.90$12.00$12.00 07/29$6.45–$12.00$12.009
$52.50Dec 18$12.50$17.30$14.90$11.00 06/26$9.75–$15.10$12.50129
$52.50Jan 15$13.50$18.00$15.75$10.20 07/06$10.25–$15.85$13.503
$52.50Jan 21$20.50$25.50$23.00$17.60 06/09$17.20–$23.00$20.502
$52.50Nov 20$12.00$14.70$13.35--$13.35–$13.35—$12.001
$72.50Aug 21$0.10$3.50$1.80$1.15 07/27$0.55–$1.80$1.152
$72.50Sep 18$1.20$4.30$2.75$1.50 07/31$0.85–$2.85$1.50308
$72.50Nov 20$2.65$7.50$5.08$3.00 06/16$2.50–$5.80$3.001
$72.50Dec 18$3.50$8.00$5.75$3.50 06/26$3.23–$6.55$3.502
$72.50Jan 15$5.00$8.40$6.70$4.75 07/16$3.45–$7.10$5.002
$50.00Aug 21$11.20$15.10$13.15$8.84 07/16$7.10–$13.15$11.2014
$50.00Sep 18$11.50$16.30$13.90$13.50 07/28$7.70–$13.90$13.50--
$50.00Dec 18$14.50$19.00$16.75$9.68 06/22$10.90–$16.75$14.5026
$50.00Jan 15$15.40$19.50$17.45$13.35 07/13$11.55–$17.50$15.404
$50.00Feb 19$16.00$20.50$18.25$11.13 07/01$12.15–$18.35$16.001
$50.00Jan 21$22.00$26.50$24.25$20.00 07/13$18.05–$24.25$22.0032
$50.00Nov 20$13.50$16.20$14.85--$14.85–$14.85—$13.501
$75.00Aug 21$0.00$2.40$1.20$0.60 07/17$0.60–$1.60$0.608
$75.00Sep 18$0.30$4.10$2.20$1.75 07/29$0.70–$2.20$1.75144
$75.00Nov 20$4.10$5.70$4.90$4.30 07/27$2.00–$4.90$4.30174
$75.00Dec 18$3.40$7.50$5.45$3.30 07/01$2.97–$5.50$3.4017
$75.00Jan 15$4.10$8.00$6.05--$6.05–$6.05—$4.103
$75.00Jan 21$11.50$16.50$14.00--$14.00–$14.00—$11.50470
$47.50Aug 21$13.00$17.80$15.40$8.20 06/23$8.70–$15.40$13.0020
$77.50Aug 21$0.00$2.60$1.30$0.65 07/29$0.38–$1.30$0.654
$77.50Sep 18$0.00$4.80$2.40$1.40 07/29$0.50–$2.40$1.40131
$77.50Dec 18$2.15$7.00$4.58$2.60 06/16$2.40–$5.15$2.601
$77.50Jan 15$3.50$7.50$5.50$2.60 06/10$2.80–$5.90$3.502
$77.50Jan 21$11.00$16.00$13.50--$13.50–$13.50—$11.0018
$45.00Aug 21$15.50$19.80$17.65$10.77 07/06$10.55–$17.65$15.503
$45.00Sep 18$16.00$20.30$18.15$11.27 07/06$11.10–$18.15$16.001
$45.00Dec 18$17.50$22.30$19.90$17.00 06/29$13.65–$20.10$17.509
$45.00Jan 15$18.00$22.80$20.40--$20.40–$20.40—$18.006
$45.00Jan 21$24.50$29.50$27.00--$27.00–$27.00—$24.503
$80.00Aug 21$0.00$2.60$1.30$0.40 07/29$0.53–$1.40$0.404
$80.00Sep 18$0.00$2.00$1.00$1.10 07/29$0.95–$1.70$1.0096
$80.00Nov 20$0.65$5.50$3.08$3.10 07/31$1.33–$3.98$3.0820
$80.00Dec 18$2.50$6.20$4.35$2.75 07/20$2.00–$4.45$2.7514
$80.00Jan 15$2.30$7.00$4.65$3.20 07/02$2.42–$5.05$3.206
$80.00Feb 19$3.10$7.90$5.50$5.80 07/22$3.15–$6.20$5.502
$80.00Jan 21$10.00$15.00$12.50--$12.50–$12.50—$10.001
$42.50Aug 21$17.50$22.40$19.95$12.85 07/06$12.30–$19.95$17.5076
$42.50Sep 18$18.00$22.80$20.40$13.27 07/06$13.00–$20.40$18.001
$82.50Aug 21$0.00$4.60$2.30$0.20 07/20$0.50–$2.30$0.201
$82.50Sep 18$0.00$4.80$2.40$0.90 07/29$0.40–$2.40$0.903
$82.50Dec 18$1.15$6.00$3.58$2.60 06/22$2.00–$3.75$2.609
$40.00Dec 18$21.60$26.50$24.05--$24.05–$24.05—$21.601
$40.00Jan 15$22.50$27.00$24.75--$24.75–$24.75—$22.505
$40.00Jan 21$27.00$32.00$29.50--$29.50–$29.50—$27.001
$85.00Sep 18$0.00$4.80$2.40$0.40 06/05$0.78–$2.40$0.402
$85.00Nov 20$1.40$4.40$2.90$2.15 07/30$1.33–$2.90$2.15183
$85.00Dec 18$1.50$5.50$3.50$2.42 06/29$1.80–$3.50$2.429
$85.00Jan 15$1.15$6.00$3.58$2.50 07/06$2.10–$4.20$2.502
$85.00Feb 19$2.15$7.00$4.58$2.64 06/26$2.53–$5.15$2.641
$85.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--10
$37.50Feb 19$24.50$29.50$27.00$19.91 07/01$19.90–$27.00$24.508
$87.50Sep 18$0.00$4.10$2.05$0.55 07/21$0.20–$2.05$0.5519
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$62.50Aug 21$3.50$5.00$4.25$5.50 07/29$4.25–$10.35$4.255
$62.50Sep 18$3.00$7.50$5.25$12.30 06/22$5.25–$10.90$5.252
$62.50Nov 20$5.50$8.10$6.80$16.13 06/05$6.80–$12.80$6.804
$62.50Jan 15$7.00$11.00$9.00$10.60 07/28$9.00–$13.90$9.00154
$62.50Jan 21$12.50$17.50$15.00$18.60 07/06$15.00–$18.75$15.0025
$62.50Dec 18$6.00$10.80$8.40--$8.40–$8.40—$6.007
$60.00Aug 21$1.20$4.90$3.05$4.00 07/31$3.05–$8.25$3.0530
$60.00Sep 18$2.05$6.90$4.47$4.90 07/29$4.47–$9.25$4.4730
$60.00Dec 18$5.00$9.50$7.25$11.10 07/13$7.25–$11.75$7.2515
$60.00Jan 15$5.50$10.00$7.75$12.18 07/09$7.75–$12.00$7.7510
$60.00Jan 21$11.00$16.00$13.50$19.10 06/11$13.50–$17.00$13.50--
$60.00Nov 20$4.00$6.80$5.40--$5.40–$5.40—$4.003
$65.00Aug 21$3.80$7.80$5.80$7.03 07/28$5.80–$12.15$5.80177
$65.00Sep 18$4.50$9.30$6.90--$6.90–$6.90—$4.503
$65.00Dec 18$7.50$12.30$9.90--$9.90–$9.90—$7.5014
$65.00Jan 15$8.10$12.90$10.50--$10.50–$10.50—$8.10116
$57.50Aug 21$2.00$4.10$3.05$2.80 07/30$2.95–$7.25$2.8079
$57.50Sep 18$1.60$4.80$3.20--$3.20–$3.20—$1.605
$57.50Dec 18$4.10$8.00$6.05--$6.05–$6.05—$4.102
$57.50Jan 15$4.00$8.80$6.40--$6.40–$6.40—$4.001
$67.50Aug 21$5.50$9.30$7.40$10.78 06/29$7.40–$14.35$7.404
$67.50Dec 18$9.10$13.90$11.50$12.50 07/28$11.50–$17.15$11.509
$67.50Jan 21$15.50$20.00$17.75$23.26 06/09$17.75–$22.00$17.751
$67.50Sep 18$6.30$11.00$8.65--$8.65–$8.65—$6.303
$67.50Jan 15$10.30$14.20$12.25--$12.25–$12.25—$10.301
$55.00Aug 21$0.00$3.60$1.80$1.90 07/30$1.18–$5.60$1.8015
$55.00Sep 18$1.80$3.40$2.60$2.85 07/31$1.98–$6.10$2.6011
$55.00Dec 18$4.80$6.40$5.60$7.20 07/22$5.60–$8.80$5.60117
$55.00Jan 15$3.10$7.90$5.50$9.00 07/14$5.50–$9.05$5.5015
$55.00Jan 21$8.50$13.50$11.00$12.81 06/26$11.00–$14.00$11.007
$70.00Aug 21$7.20$11.30$9.25--$9.25–$9.25—$7.201
$70.00Sep 18$8.30$12.40$10.35--$10.35–$10.35—$8.301
$70.00Nov 20$10.00$14.80$12.40--$12.40–$12.40—$10.003
$70.00Jan 15$11.90$15.70$13.80--$13.80–$13.80—$11.90150
$52.50Aug 21$0.00$2.35$1.18$1.25 07/30$0.73–$4.40$1.18131
$52.50Dec 18$1.65$6.50$4.08$5.00 06/29$4.08–$7.45$4.08110
$52.50Sep 18$0.10$3.70$1.90--$1.90–$1.90—$0.10396
$52.50Jan 15$2.30$7.00$4.65--$4.65–$4.65—$2.3010
$52.50Jan 21$7.50$12.50$10.00--$10.00–$10.00—$7.5016
$72.50Aug 21$9.40$13.40$11.40--$11.40–$11.40—$9.406
$72.50Sep 18$10.30$14.20$12.25--$12.25–$12.25—$10.301
$72.50Jan 15$13.70$17.50$15.60--$15.60–$15.60—$13.706
$50.00Aug 21$0.00$1.80$0.90$0.55 07/29$0.80–$3.03$0.5555
$50.00Sep 18$0.00$4.80$2.40$1.50 07/30$1.42–$3.63$1.5010
$50.00Nov 20$0.50$2.90$1.70$3.70 07/31$1.70–$5.60$1.7050
$50.00Dec 18$1.00$4.90$2.95$6.20 07/01$2.95–$6.25$2.9581
$50.00Jan 15$1.30$6.00$3.65$4.83 07/27$3.65–$6.45$3.654
$50.00Feb 19$2.05$6.90$4.47$4.30 07/22$4.47–$6.85$4.301
$50.00Jan 21$6.00$11.00$8.50--$8.50–$8.50—$6.00249
$75.00Aug 21$11.40$15.60$13.50--$13.50–$13.50—$11.4054
$75.00Sep 18$12.20$16.40$14.30--$14.30–$14.30—$12.2010
$75.00Dec 18$14.00$18.80$16.40--$16.40–$16.40—$14.006
$75.00Jan 21$20.00$25.00$22.50--$22.50–$22.50—$20.007
$47.50Aug 21$0.00$3.90$1.95$0.60 07/31$0.63–$2.05$0.60214
$47.50Sep 18$0.00$1.50$0.75$1.25 07/28$0.60–$2.78$0.75220
$47.50Dec 18$0.20$4.90$2.55$4.51 07/15$2.55–$5.00$2.5520
$47.50Jan 15$0.65$5.50$3.08$5.10 07/09$3.08–$5.25$3.086
$47.50Jan 21$5.00$10.00$7.50--$7.50–$7.50—$5.001
$77.50Dec 18$16.00$20.50$18.25$24.00 06/17$18.25–$25.30$18.2557
$77.50Aug 21$13.70$17.90$15.80--$15.80–$15.80—$13.705
$45.00Aug 21$0.10$3.40$1.75$0.25 07/29$0.60–$1.75$0.2546
$45.00Sep 18$0.20$2.00$1.10$0.65 07/30$0.50–$2.15$0.65292
$45.00Nov 20$0.00$4.80$2.40$2.90 07/23$1.98–$3.72$2.402
$45.00Jan 15$0.10$4.90$2.50$3.91 07/01$2.50–$4.28$2.5048
$45.00Feb 19$0.50$4.90$2.70$4.10 07/06$2.70–$4.80$2.701
$45.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--21
$45.00Jan 21$4.00$9.00$6.50--$6.50–$6.50—$4.002
$80.00Dec 18$18.00$22.50$20.25--$20.25–$20.25—$18.003
$80.00Jan 15$18.40$23.00$20.70--$20.70–$20.70—$18.4028
$80.00Jan 21$23.50$28.50$26.00--$26.00–$26.00—$23.5010
$42.50Aug 21$0.05$2.60$1.33$0.36 07/27$0.28–$1.68$0.36112
$42.50Sep 18$0.00$3.40$1.70$1.43 07/06$0.50–$1.73$1.4310
$42.50Nov 20$0.00$3.20$1.60$2.40 07/23$1.40–$3.10$1.6034
$42.50Dec 18$0.00$4.80$2.40$2.60 07/21$1.35–$3.38$2.408
$42.50Jan 15$0.00$4.80$2.40$2.35 07/29$2.15–$3.80$2.35504
$42.50Feb 19$0.00$4.80$2.40$3.30 07/07$2.40–$3.95$2.402
$42.50Jan 21$3.00$8.00$5.50--$5.50–$5.50—$3.001
$82.50Dec 18$20.00$24.50$22.25--$22.25–$22.25—$20.002
$40.00Aug 21$0.00$0.10$0.05$0.19 07/31$0.05–$1.33$0.0515
$40.00Sep 18$0.00$1.00$0.50$0.43 07/22$0.38–$1.48$0.4331
$40.00Nov 20$0.00$4.80$2.40$2.10 07/08$1.13–$2.55$2.105
$40.00Dec 18$0.00$4.80$2.40$1.90 07/06$1.08–$2.60$1.901.6K
$40.00Jan 15$0.00$4.80$2.40$2.55 07/21$1.80–$2.75$2.4010
$40.00Feb 19$0.15$3.80$1.98$2.75 07/02$1.88–$2.95$1.981
$40.00Jan 21$2.00$7.00$4.50--$4.50–$4.50—$2.00537
$85.00Jan 15$22.60$27.50$25.05$30.96 06/26$25.05–$32.15$25.05218
$85.00Dec 18$23.90$26.10$25.00--$25.00–$25.00—$23.9034
$37.50Aug 21$0.00$2.20$1.10$0.55 07/08$0.43–$1.23$0.5546
$37.50Sep 18$0.00$2.40$1.20$0.34 07/23$0.30–$1.33$0.344
$37.50Nov 20$0.00$4.80$2.40$1.25 07/02$0.70–$2.40$1.252
$37.50Dec 18$0.00$4.80$2.40$1.45 07/22$0.93–$2.40$1.4560
$37.50Jan 15$0.00$4.80$2.40$1.30 07/31$1.27–$2.40$1.3012
$37.50Feb 19$0.00$3.40$1.70$2.20 07/02$1.58–$2.45$1.701
$37.50Jan 21$1.50$6.50$4.00--$4.00–$4.00—$1.501
$87.50Dec 18$24.10$29.00$26.55--$26.55–$26.55—$24.101
$87.50Jan 15$25.20$29.00$27.10--$27.10–$27.10—$25.201
$35.00Aug 21$0.00$2.15$1.08$0.23 07/08$0.28–$1.18$0.2324
$35.00Nov 20$0.00$2.80$1.40$1.03 07/14$0.55–$1.60$1.033
$35.00Dec 18$0.00$3.50$1.75$1.25 07/02$0.65–$1.83$1.252
$35.00Feb 19$0.00$4.20$2.10$1.40 07/06$1.02–$2.10$1.402

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 1,225
Total Puts 460
Put/Call Ratio 0.38
Net Difference 765

Prior's Put/Call Breakdown

Total Calls 1,157
Total Puts 132
Put/Call Ratio 0.11
Net Difference 1,025

Prior 7-Day Put/Call Summary

Total Calls 3,490
Total Puts 2,780
Average Put/Call Ratio 1.21
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