Tour v500
BKKT
BAKKT INC A
$7.65 +1.59%
$7.17 (-6.27%)🌙
as of 08/10 06:00 PM
(8/10 14:11) ◀
|
Monday, August 10, 2026 (6:00pm)
January 2026
|
▶ (8/11 18:22)
◀ 8/10 18:00 ▶

Option Volume

Detail
ℹ
Current (08/10) 1,387
Calls: 1,032 (74%)
Puts: 355 (26%)
Prior (08/07) 350
Calls: 248 (71%)
Puts: 102 (29%)
Current vs Prior +296.29%
Calls: +316.13% (Calls)
Puts: +248.04% (Puts)
Prior 7-Day Total 4,805
Calls: 3,439 (72%)
Puts: 1,366 (28%)
Prior 7-Day Average 686
Calls: 491 (72%)
Puts: 195 (28%)
Current vs Prior 7-Day Avg +102.06%
Calls: +110.06%
Puts: +81.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $301.4K
Calls: $276.8K (92%)
Puts: $24.5K (8%)
Prior (08/07) $42.9K
Calls: $31.5K (73%)
Puts: $11.4K (27%)
Current vs Prior +602.86%
Calls: +779.89%
Puts: +114.88%
Prior 7-Day Total $1.00M
Calls: $529.9K (53%)
Puts: $474.5K (47%)
Prior 7-Day Average $143.5K
Calls: $75.7K (53%)
Puts: $67.8K (47%)
Current vs Prior 7-Day Avg +110.04%
Calls: +265.71%
Puts: -63.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.34
Prior (08/07) 0.41
Current vs Prior -16.36%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -21.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 24,008
Calls: 20,857 (87%)
Puts: 3,151 (13%)
Prior (08/07) 25,354
Calls: 21,872 (86%)
Puts: 3,482 (14%)
Current vs Prior -5.31%
Prior 7-Day Total 43,128
Calls: 38,330 (89%)
Puts: 4,798 (11%)
Prior 7-Day Average 6,161
Calls: 5,475 (89%)
Puts: 685 (11%)
Current vs Prior 7-Day Avg +289.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 16.47% | 22.22%22.22% | 29.15%
Prior 15.67% | 18.59%18.59% | 33.33%
Current vs Prior +5.10% | +19.52%+19.52% | -12.55%
Prior 7-Day Avg 8.25% | 18.35%21.29% | 30.84%
Current vs 7-Day Avg +99.53% | +21.08%+4.36% | -5.48%
Prior 7-Day Eod 15.67% | 18.59%18.59% | 33.33%
Current vs 7-Day Eod +5.10% | +19.52%+19.52% | -12.55%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.47% | 32.46%
Calls: 8.77% | 22.06%
Puts: 18.18% | 42.86%
Prior -- | --
Calls: -- | --
Puts: -- | --
Current vs Prior -- | --
Prior 7-Day Avg 174.42% | 86.90%
Calls: 174.42% | 82.35%
Puts: 174.42% | 91.46%
Current vs 7-Day Avg -92.28% | -62.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($276.8K) vs puts ($24.5K). Massive premium surge with dollar volume up 603% vs prior. Dollar volume significantly above 7-day average (110% higher). Unusually high activity with volume up 296% 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 -- 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. 17 found (avg delta 0.64, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 140.701.75$1.2385.4%10.851
$7.00Aug 140.402.15$1.27137.8%30.742
$7.00Aug 210.651.50$1.0878.7%--0.7218
$7.00Sep 110.752.05$1.4092.9%30.69--
$7.00Sep 41.001.35$1.1829.7%20.672
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 211.252.05$1.6548.5%10.732
$9.00Sep 181.552.70$2.1354.0%--0.5839
$8.00Aug 140.401.35$0.88108.0%60.577
$8.00Aug 210.451.15$0.8087.5%--0.5412

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 769, top 257)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.50Aug 140.250.50$0.3865.8%2570.37109
$9.00Aug 140.000.25$0.13192.3%1130.1997
$7.50Aug 140.600.85$0.7334.2%740.59737
$8.00Aug 140.050.70$0.38171.1%330.4458
$7.50Aug 210.501.50$1.00100.0%210.6217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 140.000.25$0.13192.3%980.16116
$7.00Aug 140.050.45$0.25160.0%800.2759
$7.50Aug 140.300.75$0.5384.9%310.415
$6.50Aug 210.050.25$0.15133.3%120.1719
$8.00Aug 280.052.10$1.08189.8%90.43--

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 36.6%, max 52.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 14Sep 18173.6%114.2%52.0%3105
$8.00Aug 14Sep 18158.0%110.2%43.4%34139
$9.00Aug 14Sep 18158.7%126.8%25.2%113176
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.00Aug 14Sep 18173.6%114.2%52.0%85319
$6.50Aug 14Aug 21176.9%118.3%49.5%110135
$8.00Aug 14Sep 18158.0%110.2%43.4%633
$7.50Aug 14Aug 21196.9%158.7%24.1%325
$9.00Aug 21Sep 18130.9%126.8%3.2%141

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 5.67, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$9.00Sep 18$0.15$0.85$0.155.67$8.15
$8.00$9.00Aug 21$0.18$0.82$0.184.56$8.18
$7.50$8.00Aug 28$0.10$0.40$0.104.00$7.60
$7.00$8.00Sep 11$0.37$0.63$0.371.70$7.37
$7.00$8.00Sep 18$0.48$0.52$0.481.08$7.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$7.50Aug 21$0.10$0.40$0.104.00$7.90
$7.00$6.50Aug 14$0.12$0.38$0.123.17$6.88
$8.00$7.00Sep 18$0.50$0.50$0.501.00$7.50
$8.00$7.00Aug 28$0.53$0.47$0.530.89$7.47
$7.50$7.00Aug 21$0.27$0.23$0.270.85$7.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 5.67, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.50$8.00Aug 14$0.35$0.35$0.152.33$7.85
$8.50$9.00Aug 14$0.25$0.25$0.251.00$8.75
$7.00$8.00Sep 18$0.48$0.48$0.520.92$7.48
$7.00$8.00Sep 11$0.37$0.37$0.630.59$7.37
$7.50$8.00Aug 28$0.10$0.10$0.400.25$7.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$8.00Aug 21$0.85$0.85$0.155.67$8.15
$9.00$8.00Sep 18$0.80$0.80$0.204.00$8.20
$8.00$7.50Aug 14$0.35$0.35$0.152.33$7.65
$7.50$7.00Aug 14$0.28$0.28$0.221.27$7.22
$7.00$6.50Aug 21$0.28$0.28$0.221.27$6.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.23, cheapest $0.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 14Aug 21$0.10158.0%105.4%
$9.00Aug 14Aug 21$0.17158.7%130.9%
$7.50Aug 14Aug 21$0.27196.9%158.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.50Aug 14Aug 21$0.17196.9%158.7%
$7.00Aug 14Aug 21$0.18173.6%148.4%
$9.00Aug 21Sep 18$0.48130.9%126.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 14 found (cheapest 16.47% of stock, avg 23.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.50Aug 14$0.73$0.53$1.26$6.24$8.7616.47%
$8.00Aug 14$0.38$0.88$1.26$6.74$9.2616.47%
$8.00Aug 21$0.48$0.80$1.28$6.72$9.2816.73%
$6.50Aug 14$1.23$0.13$1.36$5.14$7.8617.78%
$7.00Aug 21$1.08$0.43$1.51$5.49$8.5119.74%
$7.00Aug 14$1.27$0.25$1.52$5.48$8.5219.87%
$7.00Aug 28$1.10$0.55$1.65$5.35$8.6521.57%
$7.50Aug 21$1.00$0.70$1.70$5.80$9.2022.22%
$7.00Sep 4$1.18$0.73$1.91$5.09$8.9124.97%
$9.00Aug 21$0.30$1.65$1.95$7.05$10.9525.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 3.40% of stock, avg 10.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$6.50Aug 14$0.13$0.13$0.26$6.24$9.26
$9.00$7.00Aug 14$0.13$0.25$0.38$6.62$9.38
$9.00$6.50Aug 21$0.30$0.15$0.45$6.05$9.45
$8.00$6.50Aug 14$0.38$0.13$0.51$5.99$8.51
$8.50$6.50Aug 14$0.38$0.13$0.51$5.99$9.01
$8.00$7.00Aug 14$0.38$0.25$0.63$6.37$8.63
$8.50$7.00Aug 14$0.38$0.25$0.63$6.37$9.13
$8.00$6.50Aug 21$0.48$0.15$0.63$5.87$8.63
$9.00$7.50Aug 14$0.13$0.53$0.66$6.84$9.66
$9.00$7.00Aug 21$0.30$0.43$0.73$6.27$9.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.85, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
6/78/9Aug 14$0.37$0.132.85$6.63$8.87
6/78/9Aug 21$0.46$0.540.85$6.54$8.46
7/88/9Aug 21$0.45$0.550.82$7.05$8.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 6.14, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$7.00$8.00$9.00Sep 18$0.33$0.672.03
$7.00$7.50$8.00Aug 14$0.19$0.311.63
$7.50$8.00$8.50Aug 14$0.35$0.150.43
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$7.00$7.50$8.00Aug 14$0.07$0.436.14
$7.00$8.00$9.00Sep 18$0.30$0.702.33
$6.50$7.00$7.50Aug 14$0.16$0.342.12

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.12, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 21-$0.12$0.88
$7.00$8.001:2Sep 18-$0.42$0.58
$8.00$9.001:2Sep 18-$0.60$0.40
$7.00$8.001:2Sep 11-$0.66$0.34
$7.00$7.501:2Aug 14-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.001:2Sep 18-$0.33$0.67
$9.00$8.001:2Sep 18-$0.53$0.47
$7.50$7.001:2Aug 21-$0.16$0.34
$8.00$7.501:2Aug 14-$0.18$0.32
$7.00$6.501:2Aug 21$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.19%, avg 4.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Sep 18$0.550.504.6%7.19%11.76%181
$9.00Sep 18$0.500.4117.6%6.54%24.18%--79
$8.00Sep 11$0.450.554.6%5.88%10.46%3--
$8.00Aug 28$0.300.574.6%3.92%8.50%22
$8.50Aug 14$0.250.3711.1%3.27%14.38%257109
$8.00Aug 21$0.150.494.6%1.96%6.54%--139
$9.00Aug 21$0.100.3117.6%1.31%18.95%514

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 915 vol/day, 184 traded recently)

BKKT averages only 915 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 08-14 call last traded $5.71 on 07/24 (now $5.30/$6.20) — try a limit near $5.71. Also watch the $1.00 08-14 call last traded $6.55 on 08/05 (now $6.10/$7.20) — try a limit near $6.55; the $1.00 08-28 call last traded $6.20 on 08/06 (now $6.10/$7.50) — try a limit near $6.20. Most tradeable put: the $16.00 08-14 put last traded $9.10 on 08/05 (now $7.90/$9.00) — try a limit near $8.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.50Aug 14$0.60$0.85$0.73$0.60 08/07$0.45–$0.85$0.60737
$7.50Aug 21$0.50$1.50$1.00$0.75 08/07$0.57–$1.53$0.7517
$8.00Aug 14$0.05$0.70$0.38$0.42 08/07$0.30–$1.45$0.3858
$8.00Aug 21$0.15$0.80$0.48$0.45 08/06$0.40–$1.33$0.45139
$8.00Aug 28$0.30$2.65$1.48$0.60 08/06$0.50–$1.67$0.602
$8.00Sep 18$0.55$1.25$0.90$0.90 08/06$0.75–$1.75$0.9081
$8.00Dec 18$1.35$2.95$2.15$1.75 08/05$1.48–$2.60$1.75305
$8.00Jan 15$1.40$2.55$1.98$1.90 08/03$1.55–$2.70$1.90363
$8.00Jan 21$3.00$5.00$4.00$3.70 08/03$3.30–$4.85$3.70126
$7.00Aug 14$0.40$2.15$1.27$1.66 07/21$0.65–$2.33$1.272
$7.00Aug 21$0.65$1.50$1.08$0.79 07/31$0.65–$2.05$0.7918
$7.00Aug 28$0.35$1.85$1.10$0.99 07/31$0.83–$2.25$0.9914
$7.00Sep 4$1.00$1.35$1.18$1.25 08/07$1.02–$1.85$1.182
$7.00Sep 18$1.00$1.75$1.38$1.46 08/04$1.02–$2.25$1.38103
$7.00Dec 18$0.80$3.70$2.25$2.15 08/07$1.88–$3.00$2.1524
$7.00Jan 15$2.15$4.00$3.08$1.95 07/29$1.80–$3.10$2.1542
$8.50Aug 14$0.25$0.50$0.38$0.30 08/05$0.18–$0.68$0.30109
$8.50Aug 21$0.15$0.95$0.55$0.50 07/29$0.28–$1.00$0.509
$6.50Aug 14$0.70$1.75$1.23$1.20 08/07$0.88–$2.07$1.201
$9.00Aug 14$0.00$0.25$0.13$0.18 08/07$0.13–$0.98$0.1397
$9.00Aug 21$0.10$0.50$0.30$0.27 08/05$0.20–$0.93$0.2714
$9.00Aug 28$0.05$5.00$2.53$0.34 08/03$0.23–$2.53$0.346
$9.00Sep 4$0.05$1.25$0.65$0.50 08/03$0.30–$1.45$0.501
$9.00Sep 18$0.50$1.00$0.75$0.55 08/07$0.53–$1.23$0.5579
$9.00Dec 18$0.15$2.85$1.50$1.45 08/05$1.05–$2.20$1.4512
$9.00Jan 15$0.40$2.25$1.33$2.00 07/20$1.33–$2.53$1.3371
$6.00Sep 18$0.65$3.40$2.03--$1.63–$2.90$0.6512
$6.00Jan 15$2.20$3.40$2.80$3.23 07/16$2.50–$3.65$2.8010
$9.50Aug 14$0.00$0.20$0.10$0.11 08/07$0.05–$0.65$0.1012
$9.50Aug 21$0.00$0.65$0.33$0.15 08/06$0.13–$0.70$0.1517
$5.50Aug 21$1.75$2.65$2.20$2.40 07/23$1.83–$2.90$2.205
$10.00Aug 14$0.00$0.85$0.43$0.11 08/05$0.08–$0.60$0.1143
$10.00Aug 21$0.05$0.20$0.13$0.20 08/04$0.13–$0.65$0.13150
$10.00Aug 28$0.10$0.65$0.38$0.20 08/07$0.15–$1.33$0.2056
$10.00Sep 11$0.05$0.50$0.28$0.45 08/04$0.25–$1.30$0.283
$10.00Sep 18$0.05$0.85$0.45$0.54 08/04$0.33–$0.98$0.45179
$10.00Dec 18$0.85$1.60$1.23$1.20 08/07$0.95–$1.93$1.2061
$10.00Jan 15$0.85$2.00$1.43$1.42 08/05$1.10–$2.00$1.42688
$10.00Jan 21$1.75$3.90$2.83$3.32 08/05$2.55–$4.10$2.83577
$5.00Aug 14$2.25$3.30$2.78$3.54 07/21$2.23–$3.80$2.784
$5.00Sep 18$2.10$3.30$2.70$4.82 06/15$2.40–$3.70$2.7010
$5.00Dec 18$2.70$3.80$3.25$3.67 07/20$2.80–$4.10$3.2556
$5.00Jan 15$2.70$3.90$3.30$4.88 06/12$2.80–$4.20$3.3021
$5.00Jan 21$2.50$5.90$4.20$4.50 07/29$4.13–$5.85$4.2022
$10.50Aug 14$0.00$0.10$0.05$0.06 08/07$0.05–$0.93$0.052
$10.50Aug 21$0.00$0.75$0.38$0.05 07/24$0.10–$0.48$0.052
$11.00Aug 14$0.00$0.60$0.30$0.05 08/05$0.05–$1.15$0.054
$11.00Aug 21$0.00$0.75$0.38$0.15 08/05$0.05–$0.55$0.1510
$11.00Aug 28$0.00$1.00$0.50$0.17 07/30$0.10–$1.15$0.171
$11.00Sep 18$0.10$0.50$0.30$0.26 08/07$0.23–$0.75$0.26495
$11.00Dec 18$0.65$1.60$1.13$0.95 07/28$0.88–$1.65$0.9543
$11.00Jan 15$0.65$2.60$1.63$1.05 07/31$0.93–$2.10$1.05102
$4.00Aug 14$3.10$4.20$3.65$4.26 07/21$3.00–$5.05$3.6516
$4.00Aug 28$3.00$4.60$3.80$3.69 08/04$3.18–$4.50$3.694
$4.00Sep 4$3.00$6.00$4.50$3.10 07/29$3.23–$4.50$3.102
$4.00Sep 11$3.00$5.70$4.35$3.27 08/06$3.20–$4.35$3.271
$4.00Sep 18$3.00$4.20$3.60--$3.03–$4.50$3.003
$4.00Dec 18$1.85$4.50$3.18--$3.10–$4.80$1.852
$11.50Aug 21$0.00$0.75$0.38$0.24 07/22$0.08–$0.50$0.242
$3.50Aug 14$3.60$4.60$4.10$4.00 08/07$3.45–$4.85$4.001
$12.00Aug 14$0.00$0.40$0.20$0.19 07/20$0.08–$0.23$0.1923
$12.00Aug 21$0.00$0.35$0.18$0.09 08/07$0.08–$0.38$0.0960
$12.00Sep 18$0.00$0.75$0.38$0.24 08/05$0.15–$0.63$0.24135
$12.00Dec 18$0.40$1.45$0.93$0.91 08/07$0.55–$1.53$0.9149
$12.00Jan 15$0.45$1.60$1.03$1.10 08/04$0.88–$1.63$1.0378
$12.00Mar 19$0.75$2.25$1.50$1.50 08/04$1.05–$2.05$1.502
$3.00Aug 14$4.10$5.10$4.60$4.70 08/07$3.80–$6.05$4.6014
$3.00Aug 21$3.90$5.10$4.50$4.50 08/03$3.95–$5.60$4.501
$3.00Aug 28$4.00$6.60$5.30$4.15 08/06$4.10–$5.75$4.1518
$3.00Sep 4$4.00$6.40$5.20$4.21 08/06$4.20–$5.20$4.215
$3.00Sep 11$4.00$6.80$5.40$4.19 08/06$4.15–$5.40$4.198
$3.00Sep 18$4.00$5.20$4.60$6.33 06/18$4.10–$5.50$4.60--
$3.00Dec 18$4.10$5.30$4.70$5.20 07/08$4.25–$5.60$4.7020
$3.00Jan 15$4.10$5.30$4.70--$4.22–$5.60$4.10322
$3.00Jan 21$5.00$6.80$5.90$5.21 08/03$4.75–$6.75$5.21555
$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–$0.38$0.109
$13.00Aug 28$0.05$2.00$1.02$0.26 07/21$0.33–$1.15$0.262
$13.00Sep 18$0.00$0.75$0.38$0.42 07/21$0.13–$0.48$0.38112
$13.00Dec 18$0.20$1.30$0.75$0.94 07/24$0.57–$1.23$0.7577
$13.00Jan 15$0.30$1.45$0.88$0.94 08/04$0.75–$1.43$0.88124
$13.00Jan 21$1.20$4.00$2.60$2.30 07/29$2.03–$3.68$2.30229
$2.00Aug 14$5.30$6.20$5.75$5.71 07/24$4.80–$7.05$5.71119
$2.00Aug 21$4.90$6.10$5.50$5.50 08/03$4.95–$6.80$5.506
$2.00Aug 28$5.10$7.60$6.35$5.22 08/06$5.20–$6.70$5.2251
$2.00Sep 4$5.20$8.00$6.60$5.20 08/06$5.10–$6.60$5.209
$2.00Sep 11$5.10$8.00$6.55$5.20 08/06$5.10–$6.55$5.2017
$2.00Sep 25$4.90$8.00$6.45$5.48 08/07$5.45–$6.45$5.481
$14.00Aug 21$0.00$0.75$0.38$0.37 07/02$0.08–$0.38$0.371
$14.00Aug 28$0.00$0.75$0.38$0.25 08/03$0.10–$1.13$0.255
$14.00Sep 18$0.00$0.75$0.38$0.08 07/15$0.10–$0.43$0.0871
$14.00Dec 18$0.10$1.25$0.68$0.60 08/05$0.50–$1.15$0.60189
$14.00Jan 15$0.25$1.55$0.90$0.80 08/03$0.65–$1.25$0.803
$1.00Aug 14$6.10$7.20$6.65$6.55 08/05$5.85–$8.05$6.5598
$1.00Aug 21$5.80$7.20$6.50$6.45 08/03$5.90–$7.50$6.4511
$1.00Aug 28$6.10$7.50$6.80$6.20 08/06$6.05–$7.65$6.2057
$1.00Sep 4$6.20$8.70$7.45$6.20 08/06$6.10–$7.45$6.2055
$1.00Sep 11$6.10$9.00$7.55$6.48 08/07$6.35–$7.55$6.486
$1.00Sep 18$5.80$7.80$6.80$8.40 06/18$6.25–$7.55$6.802
$1.00Sep 25$5.90$9.00$7.45$6.47 08/07$6.50–$7.45$6.473
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.50Aug 14$0.30$0.75$0.53$0.70 08/06$0.53–$1.08$0.535
$8.00Aug 14$0.40$1.35$0.88$1.34 07/29$0.85–$1.63$0.887
$8.00Aug 21$0.45$1.15$0.80$1.17 08/06$0.80–$1.55$0.8012
$8.00Sep 18$0.95$1.70$1.33$1.52 08/06$1.27–$1.90$1.3326
$8.00Dec 18$1.75$2.50$2.13$2.40 07/31$2.03–$2.58$2.13139
$8.00Jan 15$1.80$2.90$2.35$2.48 06/24$2.17–$2.90$2.3531
$8.00Jan 21$3.50$4.20$3.85$4.30 08/03$3.85–$4.65$3.85261
$7.00Aug 14$0.05$0.45$0.25$0.40 08/07$0.25–$1.38$0.2559
$7.00Aug 21$0.30$0.55$0.43$0.60 08/03$0.43–$0.88$0.4317
$7.00Aug 28$0.10$1.00$0.55$0.70 08/05$0.55–$1.45$0.5511
$7.00Sep 18$0.40$1.25$0.83$0.95 08/03$0.70–$1.23$0.83260
$7.00Dec 18$1.20$2.05$1.63$1.70 08/03$1.53–$2.00$1.6312
$7.00Jan 15$1.25$2.00$1.63$2.02 07/29$1.63–$2.05$1.632
$6.50Aug 14$0.00$0.25$0.13$0.23 08/07$0.13–$0.80$0.13116
$6.50Aug 21$0.05$0.25$0.15$0.35 08/06$0.15–$0.70$0.1519
$9.00Aug 14$0.75$2.20$1.48$1.85 08/07$1.45–$2.60$1.481
$9.00Aug 21$1.25$2.05$1.65$1.15 07/15$1.50–$2.38$1.252
$9.00Aug 28$0.10$5.00$2.55$2.09 08/06$1.48–$2.68$2.091
$9.00Sep 18$1.55$2.70$2.13$1.85 07/15$1.95–$2.80$1.8539
$9.00Dec 18$2.10$3.50$2.80--$2.68–$3.50$2.1067
$9.00Jan 15$2.50$3.70$3.10$3.20 06/24$2.75–$3.75$3.1023
$6.00Aug 14$0.00$0.10$0.05$0.25 08/03$0.05–$0.73$0.0521
$6.00Aug 21$0.00$0.25$0.13$0.25 08/03$0.13–$0.50$0.1333
$6.00Aug 28$0.05$0.45$0.25$0.30 08/06$0.23–$1.30$0.2532
$6.00Sep 18$0.10$0.75$0.43$0.65 07/17$0.35–$0.98$0.4320
$6.00Dec 18$0.50$1.55$1.02$1.16 08/07$0.98–$1.38$1.0212
$6.00Jan 15$0.70$1.50$1.10$1.30 07/20$1.02–$1.40$1.108
$5.50Aug 14$0.00$0.35$0.18$0.25 07/29$0.08–$0.57$0.188
$5.50Aug 21$0.00$0.75$0.38$0.15 08/06$0.13–$0.48$0.159
$10.00Aug 21$1.95$3.20$2.58$2.11 07/15$2.03–$3.60$2.1111
$10.00Aug 28$2.10$3.70$2.90$3.08 07/20$2.30–$3.25$2.907
$10.00Sep 18$1.10$4.90$3.00$2.82 07/16$2.48–$3.90$2.8248
$10.00Dec 18$3.00$4.20$3.60$3.59 06/16$3.35–$4.50$3.5946
$10.00Jan 15$3.20$4.50$3.85--$3.48–$4.20$3.204
$10.00Jan 21$4.30$7.10$5.70$5.36 08/04$5.15–$6.15$5.3680
$5.00Aug 14$0.00$0.35$0.18$0.15 07/27$0.08–$1.10$0.151
$5.00Aug 21$0.00$0.60$0.30$0.15 07/29$0.08–$0.68$0.154
$5.00Aug 28$0.00$4.80$2.40$0.25 07/20$0.25–$2.40$0.25--
$5.00Sep 4$0.00$0.95$0.48$0.25 07/24$0.23–$1.15$0.251
$5.00Sep 11$0.00$4.80$2.40$0.23 08/03$0.15–$2.40$0.23--
$5.00Sep 18$0.00$0.75$0.38$0.25 07/20$0.25–$0.48$0.258
$5.00Dec 18$0.15$1.15$0.65$0.63 07/20$0.57–$1.10$0.633
$5.00Jan 15$0.20$1.40$0.80$0.68 07/20$0.70–$1.13$0.687
$5.00Jan 21$0.80$3.80$2.30$2.00 07/29$1.68–$2.53$2.004
$4.50Aug 14$0.00$0.30$0.15$0.10 07/29$0.05–$0.57$0.10--
$4.50Aug 21$0.00$0.55$0.28$0.05 08/05$0.08–$0.38$0.057
$11.00Sep 18$2.10$4.70$3.40$3.20 06/22$3.40–$4.75$3.2060
$11.00Dec 18$3.90$5.10$4.50$4.40 07/13$4.15–$5.40$4.4012
$4.00Aug 14$0.00$0.05$0.03$0.20 07/02$0.03–$1.10$0.031
$4.00Aug 21$0.00$1.00$0.50$0.09 07/29$0.05–$0.50$0.095
$4.00Aug 28$0.00$0.65$0.33$0.08 08/03$0.08–$1.10$0.084
$4.00Sep 4$0.00$4.80$2.40$0.10 07/29$0.10–$2.40$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$0.25$0.13$0.05 07/29$0.05–$0.57$0.05--
$3.50Aug 21$0.00$0.50$0.25$0.09 07/24$0.05–$0.50$0.09--
$12.00Aug 14$3.80$5.40$4.60$4.60 08/04$3.65–$5.45$4.601
$12.00Aug 21$3.90$5.60$4.75$4.75 08/07$3.55–$5.45$4.755
$12.00Aug 28$3.70$5.60$4.65$4.80 08/07$4.00–$5.35$4.655
$12.00Sep 18$2.60$5.60$4.10$4.50 07/16$4.05–$5.25$4.104
$3.00Aug 14$0.00$0.75$0.38$0.05 07/15$0.03–$0.38$0.0513
$3.00Aug 21$0.00$0.05$0.03$0.08 07/15$0.03–$0.38$0.037
$3.00Aug 28$0.00$0.40$0.20$0.05 07/29$0.05–$1.08$0.0516
$3.00Sep 4$0.00$0.75$0.38$0.05 07/29$0.08–$1.08$0.052
$3.00Sep 18$0.00$0.75$0.38$0.08 08/03$0.08–$0.50$0.086
$3.00Dec 18$0.00$0.75$0.38$0.20 08/03$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--$1.55–$1.65--2
$13.00Sep 18$4.40$7.00$5.70--$5.10–$6.55$4.405
$13.00Dec 18$5.20$7.00$6.10--$5.75–$7.05$5.2015
$13.00Jan 15$5.30$7.50$6.40$6.25 07/27$5.80–$7.20$6.2511
$13.00Jan 21$6.60$9.50$8.05$8.04 06/25$7.70–$8.55$8.0427
$2.00Aug 14$0.00$0.75$0.38$0.05 07/15$0.03–$0.38$0.056
$2.00Aug 21$0.00$0.05$0.03$0.05 07/14$0.03–$0.38$0.036
$2.00Aug 28$0.00$0.30$0.15$0.05 07/29$0.05–$1.08$0.0515
$2.00Sep 4$0.00$0.75$0.38$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
$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–$0.03$0.032
$1.00Sep 4$0.00$0.75$0.38$0.05 07/29$0.08–$1.08$0.05--
$1.00Sep 11$0.00$2.15$1.08$0.05 08/03$0.10–$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$6.80$8.10$7.45$6.69 06/29$6.65–$8.15$6.801
$15.00Sep 18$5.70$9.60$7.65--$6.75–$8.40$5.701
$15.00Dec 18$5.90$9.80$7.85$8.20 08/03$7.35–$8.80$7.8520
$15.00Jan 15$5.90$9.20$7.55--$7.50–$9.00$5.9083
$15.00Jan 21$8.20$11.20$9.70$9.58 06/22$9.40–$10.15$9.58127
$16.00Aug 14$7.90$9.00$8.45$9.10 08/05$7.75–$9.10$8.451
$16.00Aug 21$7.80$9.50$8.65$7.68 06/29$7.65–$9.30$7.801
$16.00Aug 28$6.70$11.00$8.85$8.20 07/20$7.75–$9.45$8.2011
$16.00Sep 18$7.10$9.80$8.45--$7.75–$9.20$7.104
$16.00Dec 18$7.60$9.90$8.75--$8.25–$9.75$7.605
$17.00Aug 21$8.40$10.70$9.55$9.40 08/04$8.30–$10.45$9.404
$17.00Sep 18$8.40$11.60$10.00$8.77 06/12$8.65–$10.10$8.773
$17.00Dec 18$8.70$10.90$9.80$9.24 06/12$9.15–$10.70$9.248
$18.00Sep 18$9.60$11.50$10.55$9.65 07/07$9.65–$11.05$9.65--
$18.00Dec 18$9.60$11.80$10.70$10.05 07/07$10.05–$11.35$10.051
$18.00Jan 15$8.70$12.00$10.35--$10.20–$11.65$8.7016
$18.00Jan 21$10.70$13.70$12.20$11.50 06/15$11.90–$12.70$11.50162
$20.00Sep 18$11.20$13.80$12.50--$11.60–$13.00$11.204
$20.00Dec 18$11.40$13.90$12.65--$11.95–$13.55$11.4053

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 1,032
Total Puts 355
Put/Call Ratio 0.34
Net Difference 677

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,439
Total Puts 1,366
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