Tour v494
BKKT
BAKKT INC A
$7.53 +5.76%
$7.51 (-0.27%)🌙
as of 08/07 06:00 PM
(8/7 14:10) ◀
|
Friday, August 7, 2026 (6:00pm)
January 2026
|
▶ (8/10 14:11)
◀ 8/7 18:00 ▶

Option Volume

Detail
ℹ
Current (08/07) 350
Calls: 248 (71%)
Puts: 102 (29%)
Prior (08/06) 383
Calls: 262 (68%)
Puts: 121 (32%)
Current vs Prior -8.62%
Calls: -5.34% (Calls)
Puts: -15.70% (Puts)
Prior 7-Day Total 5,004
Calls: 3,584 (72%)
Puts: 1,420 (28%)
Prior 7-Day Average 714
Calls: 512 (72%)
Puts: 202 (28%)
Current vs Prior 7-Day Avg -51.04%
Calls: -51.56%
Puts: -49.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $42.9K
Calls: $31.5K (73%)
Puts: $11.4K (27%)
Prior (08/06) $90.8K
Calls: $71.7K (79%)
Puts: $19.1K (21%)
Current vs Prior -52.75%
Calls: -56.09%
Puts: -40.22%
Prior 7-Day Total $1.08M
Calls: $604.8K (56%)
Puts: $477.6K (44%)
Prior 7-Day Average $154.6K
Calls: $86.4K (56%)
Puts: $68.2K (44%)
Current vs Prior 7-Day Avg -72.27%
Calls: -63.58%
Puts: -83.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.41
Prior (08/06) 0.46
Current vs Prior -10.94%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -5.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 25,354
Calls: 21,872 (86%)
Puts: 3,482 (14%)
Prior (08/06) 1,303
Calls: 1,105 (85%)
Puts: 198 (15%)
Current vs Prior +1845.82%
Prior 7-Day Total 21,586
Calls: 19,994 (93%)
Puts: 1,592 (7%)
Prior 7-Day Average 3,083
Calls: 2,856 (93%)
Puts: 227 (7%)
Current vs Prior 7-Day Avg +722.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.78% | 15.67%18.59% | 33.33%
Prior 5.76% | 16.85%17.56% | 31.18%
Current vs Prior +172.13% | +10.31%+5.90% | +6.91%
Prior 7-Day Avg 6.98% | 17.64%21.62% | 30.77%
Current vs 7-Day Avg +124.66% | +5.41%-14.01% | +8.32%
Prior 7-Day Eod 5.76% | 16.85%17.56% | 31.18%
Current vs 7-Day Eod +172.13% | +10.31%+5.90% | +6.91%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current -- | --
Calls: -- | --
Puts: -- | --
Prior 174.42% | 97.42%
Calls: -- | --
Puts: 174.42% | 102.74%
Current vs Prior -- | -75.56%
Prior 7-Day Avg 174.42% | 97.42%
Calls: 174.42% | 92.11%
Puts: 174.42% | 102.74%
Current vs 7-Day Avg -- | -75.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($31.5K). Light premium activity with dollar volume down 53% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (248 calls vs 102 puts). Call-heavy open interest (21,872 calls vs 3,482 puts) suggests bullish positioning.

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 -- 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. 16 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 140.901.35$1.1339.8%10.81--
$7.00Aug 70.450.90$0.6866.2%230.7552
$7.00Aug 280.053.20$1.63193.3%--0.6714
$7.00Aug 210.501.25$0.8885.2%--0.6518
$7.00Sep 180.901.65$1.2759.1%--0.63103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 70.000.10$0.05200.0%--1.0035
$9.00Aug 141.502.20$1.8537.8%10.80--
$9.00Aug 71.302.05$1.6744.9%10.796
$8.00Aug 70.351.10$0.73102.7%--0.7721
$9.00Sep 181.902.60$2.2531.1%--0.6239

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 204, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 140.350.65$0.5060.0%430.4515
$9.00Sep 180.500.70$0.6033.3%400.3779
$9.00Aug 140.000.30$0.15200.0%260.2171
$7.00Aug 70.450.90$0.6866.2%230.7552
$8.00Aug 70.000.15$0.08187.5%180.23257
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 140.350.50$0.4334.9%180.3341
$7.00Aug 70.000.10$0.05200.0%100.25178
$6.50Aug 140.050.30$0.18138.9%90.19107
$7.50Aug 70.000.25$0.13192.3%10.4623
$9.00Aug 71.302.05$1.6744.9%10.796

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 1471.5%, max 2693.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.50Aug 7Aug 143642.9%130.4%2693.5%--145
$9.00Aug 7Sep 182541.6%112.0%2169.8%40118
$7.00Aug 7Sep 181591.7%115.8%1274.8%23155
$8.00Aug 7Sep 181028.8%119.9%757.7%18338
$7.50Aug 7Aug 21926.2%119.7%673.6%1251
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Aug 7Sep 182541.6%112.0%2169.8%145
$7.00Aug 7Sep 181591.7%115.8%1274.8%10438
$8.00Aug 7Sep 181028.8%119.9%757.7%--47

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 2.85, avg 1.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.50$8.00Aug 14$0.13$0.37$0.132.85$7.63
$7.00$8.00Sep 18$0.29$0.71$0.292.45$7.29
$7.50$8.00Aug 7$0.15$0.35$0.152.33$7.65
$7.50$8.00Aug 21$0.15$0.35$0.152.33$7.65
$8.00$9.00Sep 18$0.38$0.62$0.381.63$8.38
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$6.50Aug 14$0.25$0.25$0.251.00$6.75
$8.00$7.00Sep 18$0.60$0.40$0.600.67$7.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.57, avg 1.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.50$9.00Aug 7$0.33$0.33$0.171.94$8.83
$8.00$8.50Aug 14$0.28$0.28$0.221.27$8.28
$6.50$7.50Aug 14$0.50$0.50$0.501.00$7.00
$7.00$7.50Aug 21$0.25$0.25$0.251.00$7.25
$8.00$9.00Sep 18$0.38$0.38$0.620.61$8.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$8.00Sep 18$0.72$0.72$0.282.57$8.28
$9.00$7.00Aug 14$1.42$1.42$0.582.45$7.58
$8.00$7.00Aug 21$0.68$0.68$0.322.12$7.32
$8.00$7.00Sep 18$0.60$0.60$0.401.50$7.40
$7.00$6.50Aug 14$0.25$0.25$0.251.00$6.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.30, cheapest $0.13)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 7Aug 21$0.201591.7%108.5%
$7.50Aug 7Aug 14$0.40926.2%141.2%
$8.00Aug 7Aug 14$0.421028.8%162.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.50Aug 7Aug 14$0.13-999.0%143.6%
$9.00Aug 7Aug 14$0.182541.6%136.6%
$7.00Aug 7Aug 14$0.381591.7%168.2%
$8.00Aug 7Aug 21$0.401028.8%126.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.78% of stock, avg 21.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.50Aug 7$0.23$0.13$0.36$7.14$7.864.78%
$7.00Aug 7$0.68$0.05$0.73$6.27$7.739.69%
$8.00Aug 7$0.08$0.73$0.81$7.19$8.8110.76%
$6.50Aug 14$1.13$0.18$1.31$5.19$7.8117.40%
$7.00Aug 21$0.88$0.45$1.33$5.67$8.3317.66%
$8.00Aug 21$0.48$1.13$1.61$6.39$9.6121.38%
$9.00Aug 7$0.15$1.67$1.82$7.18$10.8224.17%
$9.00Aug 14$0.15$1.85$2.00$7.00$11.0026.56%
$7.00Aug 28$1.63$0.55$2.18$4.82$9.1828.95%
$7.00Sep 18$1.27$0.93$2.20$4.80$9.2029.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.73% of stock, avg 9.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.00$7.00Aug 7$0.08$0.05$0.13$6.87$8.13
$9.00$7.00Aug 7$0.15$0.05$0.20$6.80$9.20
$8.00$7.50Aug 7$0.08$0.13$0.21$7.29$8.21
$9.00$7.50Aug 7$0.15$0.13$0.28$7.22$9.28
$9.00$6.50Aug 14$0.15$0.18$0.33$6.17$9.33
$8.50$6.50Aug 14$0.22$0.18$0.40$6.10$8.90
$8.50$7.00Aug 7$0.48$0.05$0.53$6.47$9.03
$9.00$7.00Aug 14$0.15$0.43$0.58$6.42$9.58
$8.50$7.50Aug 7$0.48$0.13$0.61$6.89$9.11
$8.50$7.00Aug 14$0.22$0.43$0.65$6.35$9.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 3.17, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
6/78/8Aug 14$0.38$0.123.17$6.62$7.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 7.33, cheapest $0.08)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$7.00$7.50$8.00Aug 21$0.10$0.404.00
$8.00$8.50$9.00Aug 14$0.21$0.291.38
$7.00$7.50$8.00Aug 7$0.30$0.200.67
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.12$0.887.33
$6.50$7.00$7.50Aug 7$0.08$0.425.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.13, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$6.50$7.501:2Aug 14-$0.13$0.87
$8.00$9.001:2Sep 18-$0.22$0.78
$8.00$9.001:2Aug 21-$0.38$0.62
$8.50$9.001:2Aug 14-$0.08$0.42
$7.00$8.001:2Sep 18-$0.69$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Sep 18-$0.33$0.67
$7.00$6.501:2Aug 7-$0.05$0.45
$9.00$8.001:2Sep 18-$0.81$0.19
$7.00$6.501:2Aug 21-$0.41$0.09
$9.00$7.001:2Aug 14$0.99$1.01

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.30%, avg 4.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Sep 18$0.700.506.2%9.30%15.54%--81
$9.00Sep 18$0.500.3719.5%6.64%26.16%4079
$8.00Aug 14$0.350.456.2%4.65%10.89%4315
$8.50Aug 14$0.100.2912.9%1.33%14.21%--109
$8.00Aug 21$0.100.416.2%1.33%7.57%--139
$9.00Aug 21$0.100.3219.5%1.33%20.85%--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 998 vol/day, 165 traded recently)

BKKT averages only 998 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 $2.00 08-07 call last traded $5.15 on 07/29 (now $5.30/$5.60) — try a limit near $5.30. Also watch the $3.00 08-07 call last traded $4.80 on 07/20 (now $4.20/$4.70) — try a limit near $4.45; the $4.00 08-07 call last traded $4.28 on 07/14 (now $3.20/$3.80) — try a limit near $3.50. Most tradeable put: the $9.00 08-21 put last traded $1.15 on 07/15 (now $1.60/$1.85) — try a limit near $1.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.50Aug 21$0.45$0.80$0.63$0.75 07/31$0.57–$1.53$0.6317
$7.50Aug 7$0.00$0.45$0.23--$0.05–$0.23--234
$7.50Aug 14$0.55$0.70$0.63--$0.63–$0.63—$0.55727
$8.00Aug 7$0.00$0.15$0.08$0.16 07/31$0.08–$1.10$0.08257
$8.00Aug 14$0.35$0.65$0.50$0.65 07/27$0.30–$1.45$0.5015
$8.00Aug 21$0.10$0.85$0.48$0.44 07/31$0.40–$1.33$0.44139
$8.00Sep 18$0.70$1.25$0.98$0.90 07/30$0.75–$1.75$0.9081
$8.00Dec 18$1.30$2.05$1.67$2.70 06/26$1.48–$2.60$1.67305
$8.00Jan 15$1.55$2.35$1.95$1.75 07/31$1.55–$2.70$1.75363
$8.00Jan 21$2.05$4.80$3.43$3.30 07/31$3.30–$4.85$3.30126
$8.00Aug 28$0.55$0.65$0.60--$0.60–$0.60—$0.552
$7.00Aug 7$0.45$0.90$0.68$0.37 07/31$0.28–$2.05$0.4552
$7.00Aug 14$0.65$1.15$0.90$1.66 07/21$0.65–$2.33$0.902
$7.00Aug 21$0.50$1.25$0.88$0.79 07/31$0.65–$2.05$0.7918
$7.00Aug 28$0.05$3.20$1.63$0.99 07/31$0.83–$2.25$0.9914
$7.00Sep 18$0.90$1.65$1.27$1.40 07/28$1.02–$2.25$1.27103
$7.00Dec 18$1.95$2.35$2.15$2.35 07/24$1.88–$3.00$2.1514
$7.00Jan 15$2.10$2.50$2.30$1.95 07/29$1.80–$3.10$2.1042
$8.50Aug 7$0.00$0.95$0.48$0.12 07/30$0.03–$1.25$0.1236
$8.50Aug 14$0.10$0.35$0.22$0.35 07/28$0.18–$0.68$0.22109
$8.50Aug 21$0.20$0.65$0.43$0.50 07/29$0.28–$1.00$0.439
$6.50Aug 7$0.70$1.20$0.95--$0.95–$0.95—$0.701
$9.00Aug 7$0.00$0.30$0.15$0.05 07/29$0.03–$1.02$0.0539
$9.00Aug 14$0.00$0.30$0.15$0.23 07/29$0.15–$0.98$0.1571
$9.00Aug 21$0.10$0.75$0.43$0.36 07/28$0.20–$0.93$0.3614
$9.00Aug 28$0.15$0.50$0.33$0.34 07/31$0.23–$1.42$0.336
$9.00Sep 18$0.50$0.70$0.60$0.55 07/30$0.53–$1.33$0.5579
$9.00Dec 18$1.00$1.75$1.38$2.39 06/24$1.05–$2.20$1.3812
$9.00Jan 15$1.05$2.05$1.55$2.00 07/20$1.48–$2.53$1.5571
$9.00Sep 4$0.10$1.05$0.58--$0.58–$0.58—$0.101
$6.00Jan 15$2.10$3.30$2.70$3.23 07/16$2.50–$3.65$2.7010
$6.00Aug 7$1.15$1.65$1.40--$1.40–$1.40—$1.151
$6.00Sep 18$1.50$2.25$1.88--$1.88–$1.88—$1.5012
$9.50Aug 7$0.00$2.15$1.08$0.32 07/21$0.05–$1.17$0.325
$9.50Aug 14$0.05$0.25$0.15$0.17 07/29$0.05–$0.65$0.152
$9.50Aug 21$0.00$0.75$0.38$0.15 07/29$0.13–$0.70$0.1517
$5.50Aug 21$1.60$2.55$2.08$2.40 07/23$1.83–$2.90$2.085
$5.50Aug 7$1.80$2.15$1.98--$1.70–$1.98$1.808
$10.00Aug 7$0.00$0.95$0.48$0.07 07/23$0.05–$0.50$0.07136
$10.00Aug 14$0.00$0.15$0.08$0.10 07/29$0.08–$0.60$0.0843
$10.00Aug 21$0.05$0.30$0.18$0.05 07/31$0.15–$0.65$0.05150
$10.00Aug 28$0.15$0.35$0.25$0.42 07/24$0.15–$1.33$0.2550
$10.00Sep 18$0.40$0.50$0.45$0.40 07/31$0.33–$0.98$0.40179
$10.00Dec 18$1.00$1.40$1.20$2.60 06/17$0.95–$1.93$1.2061
$10.00Jan 15$0.80$1.95$1.38$1.40 07/24$1.10–$2.03$1.38688
$10.00Jan 21$2.30$4.30$3.30$4.20 07/27$2.55–$4.10$3.30577
$10.00Sep 11$0.05$0.80$0.43--$0.43–$0.43—$0.053
$5.00Aug 14$2.05$3.30$2.68$3.54 07/21$2.23–$3.80$2.684
$5.00Sep 18$2.00$3.20$2.60$4.82 06/15$2.40–$3.70$2.6010
$5.00Dec 18$2.50$3.70$3.10$3.67 07/20$2.80–$4.10$3.1056
$5.00Jan 15$2.60$3.80$3.20$4.88 06/12$2.80–$4.20$3.2021
$5.00Jan 21$4.00$5.80$4.90$4.50 07/29$4.13–$5.85$4.5022
$5.00Aug 7$2.35$2.65$2.50--$2.50–$2.50—$2.3511
$10.50Aug 21$0.00$0.75$0.38$0.05 07/24$0.10–$0.48$0.052
$10.50Aug 7$0.00$2.15$1.08--$1.08–$1.08—--1
$4.50Aug 7$2.65$3.30$2.97--$2.70–$2.97$2.658
$11.00Aug 7$0.00$1.15$0.57$0.22 07/15$0.10–$0.57$0.2243
$11.00Aug 14$0.00$1.30$0.65$0.25 07/21$0.05–$1.15$0.254
$11.00Aug 21$0.00$0.10$0.05$0.30 07/23$0.05–$0.55$0.0510
$11.00Aug 28$0.00$0.20$0.10$0.17 07/30$0.10–$1.15$0.101
$11.00Sep 18$0.05$0.40$0.23$0.40 07/20$0.23–$0.80$0.23495
$11.00Dec 18$0.60$1.35$0.98$0.95 07/28$0.88–$1.65$0.9543
$11.00Jan 15$0.60$1.55$1.08$1.05 07/31$0.93–$2.10$1.05102
$4.00Aug 7$3.20$3.80$3.50$4.28 07/14$3.10–$4.35$3.5011
$4.00Aug 14$2.70$3.70$3.20$4.26 07/21$3.00–$5.05$3.2016
$4.00Aug 28$2.80$5.50$4.15$4.60 07/15$3.18–$4.50$4.154
$4.00Sep 4$2.90$5.50$4.20$3.10 07/29$3.23–$4.20$3.102
$4.00Dec 18$3.20$4.40$3.80$4.20 06/09$3.10–$4.80$3.802
$4.00Sep 11$2.90$4.10$3.50--$3.50–$3.50—$2.901
$4.00Sep 18$2.90$4.10$3.50--$3.50–$3.50—$2.903
$11.50Aug 21$0.00$0.75$0.38$0.24 07/22$0.08–$0.50$0.242
$11.50Aug 7$0.00$2.15$1.08--$1.08–$1.08—--1
$3.50Aug 7$3.80$4.20$4.00--$3.65–$4.00$3.806
$12.00Aug 14$0.00$0.40$0.20$0.19 07/20$0.08–$0.23$0.1923
$12.00Aug 21$0.00$0.65$0.33$0.10 07/30$0.08–$0.38$0.1062
$12.00Sep 18$0.00$0.75$0.38$0.37 07/31$0.15–$0.65$0.37135
$12.00Dec 18$0.80$1.10$0.95$0.92 07/31$0.55–$1.53$0.9248
$12.00Jan 15$0.45$1.60$1.03$0.89 07/29$0.88–$1.63$0.8978
$12.00Mar 19$0.10$3.00$1.55$2.10 07/22$1.05–$2.05$1.552
$3.00Aug 7$4.20$4.70$4.45$4.80 07/20$3.95–$5.20$4.4512
$3.00Aug 14$3.70$5.10$4.40$4.73 07/24$3.80–$6.05$4.4014
$3.00Aug 28$3.80$5.00$4.40$4.12 07/29$4.10–$5.75$4.1218
$3.00Sep 4$3.80$5.00$4.40$4.39 07/30$4.20–$5.05$4.395
$3.00Sep 11$3.80$5.00$4.40$4.10 07/31$4.15–$4.60$4.108
$3.00Sep 18$3.80$5.00$4.40$6.33 06/18$4.10–$5.50$4.40--
$3.00Dec 18$4.00$5.20$4.60$5.20 07/08$4.25–$5.60$4.6020
$3.00Jan 21$5.10$6.70$5.90$5.20 07/28$4.75–$6.75$5.20555
$3.00Aug 21$3.80$5.00$4.40--$4.40–$4.40—$3.801
$3.00Jan 15$3.90$5.10$4.50--$4.50–$4.50—$3.90322
$12.50Aug 21$0.00$0.75$0.38$0.05 07/30$0.05–$0.38$0.051
$13.00Aug 21$0.00$0.75$0.38$0.10 07/28$0.05–$0.40$0.109
$13.00Aug 28$0.00$0.75$0.38$0.26 07/21$0.33–$1.15$0.262
$13.00Sep 18$0.00$0.65$0.33$0.42 07/21$0.13–$0.48$0.33112
$13.00Dec 18$0.35$1.10$0.73$0.94 07/24$0.57–$1.23$0.7377
$13.00Jan 15$0.45$1.15$0.80$0.84 07/29$0.75–$1.43$0.80124
$13.00Jan 21$1.20$4.00$2.60$2.30 07/29$2.03–$3.70$2.30229
$2.00Aug 7$5.30$5.60$5.45$5.15 07/29$5.05–$6.55$5.30139
$2.00Aug 14$4.70$5.90$5.30$5.71 07/24$4.80–$7.05$5.30119
$2.00Aug 21$4.80$6.00$5.40$6.60 07/10$4.95–$6.80$5.406
$2.00Aug 28$4.80$6.20$5.50$5.05 07/29$5.20–$6.70$5.0551
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.50Aug 7$0.00$0.25$0.13$0.55 07/31$0.13–$1.38$0.1323
$7.50Aug 14$0.40$0.70$0.55$0.91 07/31$0.55–$1.08$0.555
$8.00Aug 7$0.35$1.10$0.73$1.15 07/20$0.55–$1.70$0.7321
$8.00Aug 14$0.70$1.00$0.85$1.34 07/29$0.85–$1.63$0.857
$8.00Aug 21$0.75$1.50$1.13$1.30 07/24$0.90–$1.55$1.1312
$8.00Sep 18$1.15$1.90$1.53$1.30 07/22$1.27–$1.90$1.3026
$8.00Dec 18$1.90$2.60$2.25$2.40 07/31$2.03–$2.58$2.25139
$8.00Jan 15$2.00$2.90$2.45$2.48 06/24$2.17–$2.90$2.4531
$8.00Jan 21$3.70$4.30$4.00$4.17 07/22$3.85–$4.65$4.00261
$7.00Aug 7$0.00$0.10$0.05$0.36 07/31$0.05–$0.68$0.05178
$7.00Aug 14$0.35$0.50$0.43$0.50 07/27$0.43–$1.38$0.4341
$7.00Aug 21$0.20$0.70$0.45$0.75 07/31$0.45–$0.88$0.4517
$7.00Aug 28$0.40$0.70$0.55$0.80 07/28$0.55–$1.45$0.5511
$7.00Sep 18$0.55$1.30$0.93$0.87 07/21$0.70–$1.23$0.87260
$7.00Dec 18$1.25$2.00$1.63$1.55 07/01$1.53–$2.00$1.5512
$7.00Jan 15$1.30$2.25$1.78$2.02 07/29$1.68–$2.05$1.782
$6.50Aug 14$0.05$0.30$0.18$0.55 07/31$0.18–$0.80$0.18107
$6.50Aug 21$0.05$0.80$0.43$0.50 07/29$0.33–$0.70$0.4319
$6.50Aug 7$0.00$0.10$0.05--$0.05–$0.05—--35
$9.00Aug 7$1.30$2.05$1.67$1.89 07/17$1.25–$2.55$1.676
$9.00Aug 21$1.60$1.85$1.73$1.15 07/15$1.50–$2.38$1.602
$9.00Sep 18$1.90$2.60$2.25$1.85 07/15$1.95–$2.80$1.9039
$9.00Jan 15$2.60$3.80$3.20$3.20 06/24$2.75–$3.75$3.2023
$9.00Aug 28$1.65$2.40$2.03--$2.03–$2.03—$1.651
$9.00Dec 18$2.40$3.60$3.00--$3.00–$3.00—$2.4067
$6.00Aug 7$0.00$2.15$1.08$0.10 07/30$0.08–$1.13$0.103
$6.00Aug 14$0.00$0.20$0.10$0.30 07/31$0.10–$0.73$0.1021
$6.00Aug 21$0.00$0.75$0.38$0.35 07/30$0.22–$0.50$0.3533
$6.00Sep 18$0.15$0.90$0.53$0.65 07/17$0.35–$0.98$0.5320
$6.00Dec 18$0.75$1.35$1.05$1.25 07/31$0.98–$1.38$1.0562
$6.00Jan 15$0.70$1.50$1.10$1.30 07/20$1.02–$1.40$1.108
$6.00Aug 28$0.15$0.50$0.33--$0.30–$0.33$0.1532
$5.50Aug 7$0.00$2.15$1.08$0.15 07/20$0.05–$1.10$0.151
$5.50Aug 14$0.00$0.75$0.38$0.25 07/29$0.08–$0.57$0.258
$5.50Aug 21$0.00$0.75$0.38$0.25 07/20$0.13–$0.48$0.259
$10.00Aug 7$2.10$3.30$2.70$2.65 07/28$1.98–$3.15$2.65--
$10.00Aug 21$2.20$3.40$2.80$2.11 07/15$2.03–$3.60$2.2011
$10.00Aug 28$2.30$3.50$2.90$3.08 07/20$2.30–$3.25$2.907
$10.00Sep 18$2.50$3.70$3.10$2.82 07/16$2.48–$3.90$2.8248
$10.00Dec 18$3.10$4.30$3.70$3.59 06/16$3.35–$4.50$3.5946
$10.00Jan 21$4.30$7.20$5.75$5.62 07/27$5.15–$6.15$5.6280
$10.00Jan 15$3.30$4.50$3.90--$3.90–$3.90—$3.304
$5.00Aug 7$0.00$0.15$0.08$0.20 07/27$0.05–$0.38$0.082
$5.00Aug 14$0.00$0.15$0.08$0.15 07/27$0.08–$1.10$0.081
$5.00Aug 21$0.00$0.75$0.38$0.15 07/29$0.08–$0.68$0.154
$5.00Aug 28$0.00$0.75$0.38$0.25 07/20$0.25–$1.15$0.25--
$5.00Sep 4$0.00$0.75$0.38$0.25 07/24$0.23–$1.15$0.251
$5.00Sep 18$0.00$0.75$0.38$0.25 07/20$0.25–$0.48$0.258
$5.00Dec 18$0.30$1.05$0.68$0.63 07/20$0.57–$1.10$0.633
$5.00Jan 15$0.25$1.40$0.83$0.68 07/20$0.70–$1.13$0.687
$5.00Jan 21$0.85$3.80$2.32$2.00 07/29$1.68–$2.53$2.004
$10.50Aug 7$2.80$3.60$3.20--$3.20–$3.20—$2.801
$4.50Aug 14$0.00$0.15$0.08$0.10 07/29$0.05–$0.57$0.08--
$4.50Aug 21$0.00$0.75$0.38$0.10 07/29$0.08–$0.38$0.107
$11.00Sep 18$3.40$4.60$4.00$3.20 06/22$3.40–$4.75$3.4060
$11.00Dec 18$3.90$5.10$4.50$4.40 07/13$4.15–$5.40$4.4012
$11.00Aug 7$3.10$4.30$3.70--$3.70–$3.70—$3.101
$4.00Aug 7$0.00$0.10$0.05$0.08 07/17$0.05–$1.08$0.0513
$4.00Aug 14$0.00$0.20$0.10$0.20 07/02$0.05–$1.10$0.101
$4.00Aug 21$0.00$0.75$0.38$0.09 07/29$0.05–$0.38$0.095
$4.00Aug 28$0.00$0.75$0.38$0.08 07/29$0.08–$1.10$0.084
$4.00Sep 4$0.00$0.75$0.38$0.10 07/29$0.10–$1.10$0.10--
$4.00Sep 18$0.00$0.75$0.38$0.18 06/16$0.08–$0.50$0.181
$3.50Aug 14$0.00$0.10$0.05$0.05 07/29$0.05–$0.57$0.05--
$3.50Aug 21$0.00$0.75$0.38$0.09 07/24$0.05–$0.50$0.09--
$12.00Aug 21$4.40$5.10$4.75$4.10 07/21$3.55–$5.45$4.405
$12.00Sep 18$4.30$5.50$4.90$4.50 07/16$4.05–$5.25$4.504
$12.00Aug 7$4.10$5.30$4.70--$4.70–$4.70—$4.101
$12.00Aug 14$2.90$6.70$4.80--$4.80–$4.80—$2.901
$3.00Aug 7$0.00$0.05$0.03$0.20 06/25$0.03–$0.38$0.033
$3.00Aug 14$0.00$0.05$0.03$0.05 07/15$0.03–$0.38$0.0313
$3.00Aug 21$0.00$0.75$0.38$0.08 07/15$0.03–$0.38$0.087
$3.00Aug 28$0.00$0.95$0.48$0.05 07/29$0.05–$1.08$0.0516
$3.00Sep 4$0.00$1.35$0.68$0.05 07/29$0.08–$1.08$0.052
$3.00Sep 18$0.00$0.75$0.38$0.08 07/24$0.08–$0.50$0.086
$3.00Dec 18$0.00$0.75$0.38$0.20 07/29$0.10–$0.53$0.209
$3.00Jan 15$0.00$0.75$0.38$0.20 07/20$0.18–$0.48$0.2032
$3.00Jan 21$0.00$3.20$1.60--$1.60–$1.60—--2
$12.50Aug 7$4.60$5.80$5.20--$5.20–$5.20—$4.601
$13.00Jan 15$5.50$7.40$6.45$6.25 07/27$5.80–$7.20$6.2511
$13.00Jan 21$6.70$9.50$8.10$8.04 06/25$7.70–$8.55$8.0427
$13.00Sep 18$3.70$6.80$5.25--$5.25–$5.25—$3.705
$13.00Dec 18$5.50$7.00$6.25--$6.25–$6.25—$5.5015
$2.00Aug 7$0.00$0.05$0.03$0.05 07/06$0.03–$0.38$0.0317
$2.00Aug 14$0.00$0.05$0.03$0.05 07/15$0.03–$0.38$0.036
$2.00Aug 21$0.00$0.05$0.03$0.05 07/14$0.03–$0.38$0.036
$2.00Aug 28$0.00$0.95$0.48$0.05 07/29$0.05–$1.08$0.0515
$2.00Sep 4$0.00$2.15$1.08$0.05 07/27$0.08–$1.08$0.051
$2.00Sep 18$0.00$0.75$0.38$0.05 07/27$0.03–$0.50$0.056
$13.50Aug 7$5.40$6.90$6.15--$6.15–$6.15—$5.402
$14.00Aug 7$5.90$7.40$6.65--$6.65–$6.65—$5.901
$1.00Aug 7$0.00$0.05$0.03$0.04 07/15$0.03–$0.50$0.031
$1.00Aug 14$0.00$0.05$0.03$0.05 07/14$0.03–$0.38$0.032
$1.00Aug 21$0.00$0.05$0.03$0.05 06/22$0.03–$0.08$0.032
$1.00Sep 4$0.00$2.15$1.08$0.05 07/29$0.08–$1.08$0.05--
$1.00Sep 18$0.00$0.75$0.38$0.05 07/24$0.03–$0.50$0.052
$15.00Aug 21$5.70$9.70$7.70$6.69 06/29$6.65–$8.15$6.691
$15.00Jan 21$8.40$11.20$9.80$9.58 06/22$9.40–$10.15$9.58127
$15.00Sep 18$6.90$8.80$7.85--$7.85–$7.85—$6.901
$15.00Dec 18$7.30$8.80$8.05--$8.05–$8.05—$7.3020

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 248
Total Puts 102
Put/Call Ratio 0.41
Net Difference 146

Prior's Put/Call Breakdown

Total Calls 262
Total Puts 121
Put/Call Ratio 0.46
Net Difference 141

Prior 7-Day Put/Call Summary

Total Calls 3,584
Total Puts 1,420
Average Put/Call Ratio 0.44
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