Tour v504
BKKT
BAKKT INC A
$7.37 -3.66%
$7.35 (-0.27%)🌙
as of 08/11 06:22 PM
(8/10 18:00) ◀
|
Tuesday, August 11, 2026 (6:22pm)
January 2026
|
▶ (8/12 18:19)
◀ 8/11 18:22 ▶

Option Volume

Detail
ℹ
Current (08/11) 1,328
Calls: 1,124 (85%)
Puts: 204 (15%)
Prior (08/10) 1,387
Calls: 1,032 (74%)
Puts: 355 (26%)
Current vs Prior -4.25%
Calls: +8.91% (Calls)
Puts: -42.54% (Puts)
Prior 7-Day Total 5,385
Calls: 3,991 (74%)
Puts: 1,394 (26%)
Prior 7-Day Average 769
Calls: 570 (74%)
Puts: 199 (26%)
Current vs Prior 7-Day Avg +72.63%
Calls: +97.14%
Puts: +2.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $154.4K
Calls: $136.6K (88%)
Puts: $17.8K (12%)
Prior (08/10) $301.4K
Calls: $276.8K (92%)
Puts: $24.5K (8%)
Current vs Prior -48.76%
Calls: -50.64%
Puts: -27.45%
Prior 7-Day Total $943.2K
Calls: $735.2K (78%)
Puts: $208.1K (22%)
Prior 7-Day Average $134.7K
Calls: $105.0K (78%)
Puts: $29.7K (22%)
Current vs Prior 7-Day Avg +14.61%
Calls: +30.10%
Puts: -40.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.18
Prior (08/10) 0.34
Current vs Prior -47.24%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg -53.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 3,608
Calls: 3,044 (84%)
Puts: 564 (16%)
Prior (08/10) 24,008
Calls: 20,857 (87%)
Puts: 3,151 (13%)
Current vs Prior -84.97%
Prior 7-Day Total 65,047
Calls: 57,272 (88%)
Puts: 7,775 (12%)
Prior 7-Day Average 9,292
Calls: 8,181 (88%)
Puts: 1,110 (12%)
Current vs Prior 7-Day Avg -61.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 8.55% | 11.53%11.53% | 25.37%
Prior 16.47% | 22.22%22.22% | 29.15%
Current vs Prior -48.10% | -48.10%-48.10% | -12.96%
Prior 7-Day Avg 9.88% | 19.84%21.40% | 30.67%
Current vs 7-Day Avg -13.46% | -41.87%-46.10% | -17.26%
Prior 7-Day Eod 16.47% | 22.22%22.22% | 29.15%
Current vs 7-Day Eod -48.10% | -48.10%-48.10% | -12.96%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.47% | 32.46%
Calls: 8.77% | 22.06%
Puts: 18.18% | 42.86%
Prior 13.47% | 32.46%
Calls: 8.77% | 22.06%
Puts: 18.18% | 42.86%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 147.59% | 77.62%
Calls: 8.77% | 72.35%
Puts: 148.38% | 82.91%
Current vs 7-Day Avg -90.87% | -58.18%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($136.6K) vs puts ($17.8K). Extreme bullish P/C ratio of 0.18 - heavy call buying (1,124 calls vs 204 puts). P/C ratio dropping 47% - sentiment shifting bullish. Call-heavy open interest (3,044 calls vs 564 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. 10 found (avg delta 0.70, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 141.101.55$1.3333.8%40.871
$6.00Aug 210.951.70$1.3356.4%10.861
$7.00Aug 140.200.60$0.40100.0%50.753
$7.00Sep 40.551.25$0.9077.8%40.654
$7.00Sep 110.651.20$0.9359.1%30.593
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 140.551.30$0.9380.6%10.80--
$8.00Aug 210.601.30$0.9573.7%10.6912
$7.50Aug 140.300.65$0.4872.9%110.6232
$8.00Sep 40.851.55$1.2058.3%10.61--
$7.50Aug 210.250.85$0.55109.1%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 509, top 185)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 210.050.35$0.20150.0%1850.29139
$8.00Aug 140.050.10$0.0862.5%470.1990
$8.00Sep 180.400.75$0.5761.4%370.4180
$7.50Aug 210.200.40$0.3066.7%220.4334
$7.50Aug 140.000.30$0.15200.0%210.38744
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 140.000.05$0.03166.7%420.09206
$6.00Aug 140.000.25$0.13192.3%370.1575
$6.00Aug 280.050.20$0.13115.4%350.1432
$6.50Aug 210.000.25$0.13192.3%140.20--
$7.50Aug 140.300.65$0.4872.9%110.6232

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.9%, max 19.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 14Sep 18114.8%96.2%19.3%84170
$7.50Aug 14Aug 2192.6%84.9%9.0%43778
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$7.50Aug 14Aug 2192.6%84.9%9.0%1332
$7.00Aug 14Sep 493.1%87.5%6.5%19137

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 4 found (best R:R 1.44, avg 2.29)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$8.00Sep 11$0.41$0.59$0.4159%1.44$7.41
$7.00$7.50Aug 14$0.25$0.25$0.2575%1.00$7.25
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$6.50Aug 14$0.10$0.40$0.1030%4.00$6.90
$7.00$6.00Sep 4$0.27$0.73$0.2736%2.70$6.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.37, avg 0.31)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$7.00$6.00Sep 4$0.27$0.27$0.7364%0.37$6.73
$7.00$6.50Aug 14$0.10$0.10$0.4070%0.25$6.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.10, cheapest $0.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.50Aug 14Aug 21$0.1592.6%84.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 14Aug 21$0.0793.1%65.4%
$7.50Aug 14Aug 21$0.0792.6%84.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 7.19% of stock, avg 12.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.00Aug 14$0.40$0.13$0.53$6.47$7.537.19%
$7.50Aug 14$0.15$0.48$0.63$6.87$8.138.55%
$7.50Aug 21$0.30$0.55$0.85$6.65$8.3511.53%
$8.00Aug 14$0.08$0.93$1.01$6.99$9.0113.70%
$8.00Aug 21$0.20$0.95$1.15$6.85$9.1515.60%
$7.00Sep 4$0.90$0.45$1.35$5.65$8.3518.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 1.09% of stock, avg 4.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.50$6.50Aug 14$0.05$0.03$0.08$6.42$8.58
$8.00$6.50Aug 14$0.08$0.03$0.11$6.39$8.11
$8.50$6.00Aug 14$0.05$0.13$0.18$5.82$8.68
$8.00$6.00Aug 14$0.08$0.13$0.21$5.79$8.21
$8.50$7.00Aug 14$0.05$0.13$0.18$6.82$8.68
$8.00$7.00Aug 14$0.08$0.13$0.21$6.79$8.21
$7.50$6.50Aug 14$0.15$0.03$0.18$6.32$7.68
$7.50$7.00Aug 14$0.15$0.13$0.28$6.72$7.78
$8.00$6.50Aug 21$0.20$0.13$0.33$6.17$8.33
$7.50$6.00Aug 14$0.15$0.13$0.28$5.72$7.78

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 4.00, cheapest $0.09)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$7.00$7.50$8.00Aug 14$0.18$0.3256%1.78
$7.50$8.00$8.50Aug 21$0.28$0.2211%0.79
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$7.00$7.50$8.00Aug 14$0.10$0.4050%4.00
$6.00$6.50$7.00Aug 21$0.09$0.4119%4.56
$6.50$7.00$7.50Aug 14$0.25$0.2554%1.00
$6.50$7.00$7.50Aug 21$0.28$0.2236%0.79
$6.00$6.50$7.00Aug 14$0.20$0.3016%1.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.11, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$8.001:2Sep 11-$0.11$0.89
$7.50$8.001:2Aug 21-$0.10$0.40
$6.00$7.001:2Aug 14$0.53$0.47
$6.00$7.501:2Aug 21$0.73$0.77
$7.00$7.501:2Aug 14$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$7.501:2Aug 21-$0.15$0.35
$7.00$6.501:2Aug 21-$0.06$0.44
$6.50$6.001:2Aug 21-$0.17$0.33
$6.50$6.001:2Aug 14-$0.23$0.27
$8.00$7.001:2Sep 4$0.30$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 5.43%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Sep 18$0.400.418.6%5.43%13.98%3780
$8.00Sep 11$0.350.408.6%4.75%13.30%3--
$8.50Aug 28$0.100.2815.3%1.36%16.69%6--
$7.50Aug 21$0.200.431.8%2.71%4.48%2234

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. 190 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 $3.50 08-14 call last traded $4.00 on 08/07 (now $3.50/$4.10) — try a limit near $3.80. Also watch the $5.00 08-14 call last traded $3.54 on 07/21 (now $2.15/$2.55) — try a limit near $2.35; the $3.00 08-14 call last traded $4.70 on 08/07 (now $3.90/$4.70) — try a limit near $4.30. Most tradeable put: the $10.00 08-21 put last traded $2.11 on 07/15 (now $2.50/$3.00) — try a limit near $2.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.50Aug 14$0.00$0.30$0.15$0.60 08/07$0.15–$0.85$0.15744
$7.50Aug 21$0.20$0.40$0.30$0.75 08/07$0.30–$1.53$0.3034
$7.00Aug 14$0.20$0.60$0.40$1.66 07/21$0.40–$2.33$0.403
$7.00Aug 21$0.05$1.00$0.53$0.79 07/31$0.53–$2.05$0.53--
$7.00Aug 28$0.30$1.10$0.70$0.99 07/31$0.70–$2.25$0.70--
$7.00Sep 4$0.55$1.25$0.90$1.25 08/07$0.90–$1.85$0.904
$7.00Sep 18$0.65$1.40$1.02$1.46 08/04$1.02–$2.25$1.02--
$7.00Dec 18$1.60$2.30$1.95$2.15 08/07$1.88–$3.00$1.95--
$7.00Jan 15$1.90$2.35$2.13$1.95 07/29$1.80–$3.10$1.95--
$7.00Sep 11$0.65$1.20$0.93--$0.93–$0.93—$0.653
$8.00Aug 14$0.05$0.10$0.08$0.42 08/07$0.08–$1.45$0.0890
$8.00Aug 21$0.05$0.35$0.20$0.45 08/06$0.20–$1.33$0.20139
$8.00Aug 28$0.15$0.40$0.28$0.60 08/06$0.28–$1.67$0.28--
$8.00Sep 18$0.40$0.75$0.57$0.90 08/06$0.57–$1.75$0.5780
$8.00Dec 18$1.15$1.90$1.53$1.75 08/05$1.48–$2.60$1.53--
$8.00Jan 15$1.40$2.10$1.75$1.90 08/03$1.55–$2.70$1.75--
$8.00Jan 21$3.00$5.20$4.10$3.70 08/03$3.30–$4.85$3.70--
$6.50Aug 14$0.65$1.15$0.90$1.20 08/07$0.88–$2.07$0.90--
$8.50Aug 14$0.00$0.10$0.05$0.30 08/05$0.05–$0.68$0.05311
$8.50Aug 21$0.00$0.75$0.38$0.50 07/29$0.28–$1.00$0.38--
$6.00Jan 15$2.05$2.95$2.50$3.23 07/16$2.50–$3.65$2.50--
$6.00Aug 14$1.10$1.55$1.33--$1.33–$1.33—$1.101
$6.00Aug 21$0.95$1.70$1.33--$1.33–$1.33—$0.951
$9.00Aug 14$0.00$0.05$0.03$0.18 08/07$0.03–$0.98$0.03--
$9.00Aug 21$0.05$0.25$0.15$0.27 08/05$0.15–$0.90$0.1516
$9.00Aug 28$0.10$0.25$0.18$0.34 08/03$0.18–$2.53$0.186
$9.00Sep 4$0.00$0.75$0.38$0.50 08/03$0.30–$1.45$0.38--
$9.00Sep 18$0.35$0.65$0.50$0.55 08/07$0.50–$1.23$0.50--
$9.00Dec 18$0.90$1.65$1.27$1.45 08/05$1.05–$2.20$1.27--
$9.00Jan 15$1.05$1.80$1.43$2.00 07/20$1.33–$2.53$1.43--
$5.50Aug 21$1.40$2.35$1.88$2.40 07/23$1.83–$2.90$1.885
$9.50Aug 14$0.00$0.70$0.35$0.11 08/07$0.05–$0.65$0.11--
$9.50Aug 21$0.00$0.40$0.20$0.15 08/06$0.13–$0.70$0.15--
$5.00Aug 14$2.15$2.55$2.35$3.54 07/21$2.23–$3.53$2.356
$5.00Sep 18$2.05$2.95$2.50$4.82 06/15$2.40–$3.70$2.50--
$5.00Dec 18$2.40$3.60$3.00$3.67 07/20$2.80–$4.10$3.00--
$5.00Jan 15$2.40$3.60$3.00$4.88 06/12$2.80–$4.20$3.00--
$5.00Jan 21$4.00$6.80$5.40$4.50 07/29$4.13–$5.65$4.50--
$10.00Aug 14$0.00$0.75$0.38$0.11 08/05$0.08–$0.60$0.11--
$10.00Aug 21$0.00$0.30$0.15$0.20 08/04$0.13–$0.65$0.15146
$10.00Aug 28$0.00$0.50$0.25$0.20 08/07$0.15–$1.33$0.20--
$10.00Sep 11$0.00$0.75$0.38$0.45 08/04$0.25–$1.30$0.38--
$10.00Sep 18$0.15$0.40$0.28$0.54 08/04$0.28–$0.98$0.28--
$10.00Dec 18$0.90$1.45$1.18$1.20 08/07$0.95–$1.93$1.1861
$10.00Jan 15$1.05$1.40$1.23$1.42 08/05$1.10–$2.00$1.23--
$10.00Jan 21$3.00$4.00$3.50$3.32 08/05$2.55–$4.10$3.32--
$10.50Aug 14$0.00$0.10$0.05$0.06 08/07$0.05–$0.93$0.05--
$10.50Aug 21$0.00$0.20$0.10$0.05 07/24$0.10–$0.48$0.05--
$4.00Aug 14$3.10$3.50$3.30$4.26 07/21$3.00–$5.05$3.30--
$4.00Aug 28$2.70$3.90$3.30$3.69 08/04$3.18–$4.45$3.30--
$4.00Sep 4$2.15$4.00$3.08$3.10 07/29$3.08–$4.50$3.08--
$4.00Sep 11$2.20$5.20$3.70$3.27 08/06$3.20–$4.35$3.27--
$11.00Aug 14$0.00$0.15$0.08$0.05 08/05$0.05–$1.15$0.05--
$11.00Aug 21$0.00$0.25$0.13$0.15 08/05$0.05–$0.55$0.13--
$11.00Aug 28$0.00$0.20$0.10$0.17 07/30$0.10–$1.15$0.10--
$11.00Sep 18$0.00$0.30$0.15$0.26 08/07$0.15–$0.75$0.15495
$11.00Dec 18$0.50$1.25$0.88$0.95 07/28$0.88–$1.65$0.88--
$11.00Jan 15$0.65$1.40$1.02$1.05 07/31$0.93–$2.10$1.02--
$3.50Aug 14$3.50$4.10$3.80$4.00 08/07$3.45–$4.85$3.8019
$11.50Aug 21$0.00$0.75$0.38$0.24 07/22$0.08–$0.50$0.24--
$3.00Aug 14$3.90$4.70$4.30$4.70 08/07$3.80–$6.05$4.3015
$3.00Aug 21$3.20$5.60$4.40$4.50 08/03$3.95–$5.60$4.40--
$3.00Aug 28$3.70$4.90$4.30$4.15 08/06$4.10–$5.40$4.15--
$3.00Sep 4$3.90$4.80$4.35$4.21 08/06$4.20–$5.20$4.215
$3.00Sep 11$3.10$5.90$4.50$4.19 08/06$4.15–$5.40$4.19--
$3.00Sep 18$3.70$4.90$4.30$6.33 06/18$4.10–$5.50$4.30--
$3.00Dec 18$3.90$5.30$4.60$5.20 07/08$4.25–$5.60$4.60--
$3.00Jan 21$5.20$7.50$6.35$5.21 08/03$4.75–$6.75$5.21--
$12.00Aug 14$0.00$0.35$0.18$0.19 07/20$0.08–$0.23$0.18--
$12.00Aug 21$0.00$0.75$0.38$0.09 08/07$0.08–$0.38$0.09--
$12.00Sep 18$0.00$0.30$0.15$0.24 08/05$0.15–$0.63$0.15--
$12.00Dec 18$0.55$1.00$0.78$0.91 08/07$0.55–$1.53$0.78--
$12.00Jan 15$0.50$1.25$0.88$1.10 08/04$0.88–$1.63$0.88--
$12.00Mar 19$0.95$1.70$1.33$1.50 08/04$1.05–$2.05$1.33--
$12.50Aug 21$0.00$0.75$0.38$0.05 07/30$0.05–$0.38$0.05--
$2.00Aug 14$4.70$5.60$5.15$5.71 07/24$4.80–$7.05$5.15--
$2.00Aug 21$4.20$6.60$5.40$5.50 08/03$4.95–$6.80$5.40--
$2.00Aug 28$4.70$5.90$5.30$5.22 08/06$5.20–$6.70$5.22--
$2.00Sep 4$4.40$6.20$5.30$5.20 08/06$5.10–$6.60$5.2010
$2.00Sep 11$4.20$7.40$5.80$5.20 08/06$5.10–$6.55$5.20--
$2.00Sep 25$4.40$7.40$5.90$5.48 08/07$5.45–$6.45$5.481
$13.00Aug 21$0.00$0.75$0.38$0.10 07/28$0.05–$0.38$0.10--
$13.00Aug 28$0.00$0.20$0.10$0.26 07/21$0.10–$1.15$0.10--
$13.00Sep 18$0.00$0.30$0.15$0.42 07/21$0.13–$0.48$0.15--
$13.00Dec 18$0.30$1.05$0.68$0.94 07/24$0.57–$1.23$0.68--
$13.00Jan 15$0.35$1.10$0.73$0.94 08/04$0.73–$1.43$0.73--
$13.00Jan 21$2.00$4.00$3.00$2.30 07/29$2.03–$3.55$2.30229
$1.00Aug 14$5.60$6.60$6.10$6.55 08/05$5.85–$8.05$6.10--
$1.00Aug 21$5.40$6.90$6.15$6.45 08/03$5.90–$7.50$6.15--
$1.00Aug 28$5.50$7.00$6.25$6.20 08/06$6.05–$7.65$6.20--
$1.00Sep 4$4.90$8.10$6.50$6.20 08/06$6.10–$7.45$6.2081
$1.00Sep 11$5.80$8.40$7.10$6.48 08/07$6.35–$7.55$6.487
$1.00Sep 18$5.00$7.60$6.30$8.40 06/18$6.25–$7.55$6.30--
$1.00Sep 25$5.20$7.40$6.30$6.47 08/07$6.30–$7.45$6.303
$14.00Aug 21$0.00$0.75$0.38$0.37 07/02$0.08–$0.38$0.37--
$14.00Aug 28$0.00$0.20$0.10$0.25 08/03$0.10–$1.13$0.105
$14.00Sep 18$0.00$0.30$0.15$0.08 07/15$0.10–$0.43$0.08--
$14.00Dec 18$0.20$0.85$0.53$0.60 08/05$0.50–$1.15$0.53--
$14.00Jan 15$0.25$1.00$0.63$0.80 08/03$0.63–$1.20$0.63--
$15.00Dec 18$0.25$0.70$0.48--$0.48–$0.48—$0.25121
PUTS (90)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.50Aug 14$0.30$0.65$0.48$0.70 08/06$0.48–$1.08$0.4832
$7.00Aug 14$0.05$0.20$0.13$0.40 08/07$0.13–$1.38$0.13131
$7.00Aug 21$0.05$0.35$0.20$0.60 08/03$0.20–$0.88$0.20--
$7.00Aug 28$0.15$0.65$0.40$0.70 08/05$0.40–$1.45$0.40--
$7.00Sep 18$0.60$1.10$0.85$0.95 08/03$0.70–$1.23$0.85--
$7.00Dec 18$1.20$1.95$1.58$1.70 08/03$1.53–$2.00$1.58--
$7.00Jan 15$1.40$2.00$1.70$2.02 07/29$1.63–$2.05$1.70--
$7.00Sep 4$0.25$0.65$0.45--$0.45–$0.45—$0.256
$8.00Aug 14$0.55$1.30$0.93$1.34 07/29$0.85–$1.63$0.93--
$8.00Aug 21$0.60$1.30$0.95$1.17 08/06$0.80–$1.55$0.9512
$8.00Sep 18$1.05$1.50$1.27$1.52 08/06$1.27–$1.90$1.27--
$8.00Dec 18$1.85$2.60$2.23$2.40 07/31$2.03–$2.58$2.23--
$8.00Jan 15$2.00$2.70$2.35$2.48 06/24$2.17–$2.90$2.35--
$8.00Jan 21$3.50$4.40$3.95$4.30 08/03$3.85–$4.65$3.95--
$6.50Aug 14$0.00$0.05$0.03$0.23 08/07$0.03–$0.80$0.03206
$6.50Aug 21$0.00$0.25$0.13$0.35 08/06$0.13–$0.70$0.13--
$6.00Aug 14$0.00$0.25$0.13$0.25 08/03$0.05–$0.73$0.1375
$6.00Aug 21$0.00$0.30$0.15$0.25 08/03$0.13–$0.50$0.1533
$6.00Aug 28$0.05$0.20$0.13$0.30 08/06$0.13–$1.30$0.1332
$6.00Sep 18$0.05$0.80$0.43$0.65 07/17$0.35–$0.98$0.43--
$6.00Dec 18$0.70$1.45$1.08$1.16 08/07$0.98–$1.38$1.08--
$6.00Jan 15$0.85$1.50$1.18$1.30 07/20$1.02–$1.40$1.18--
$9.00Aug 14$1.45$2.10$1.78$1.85 08/07$1.45–$2.60$1.78--
$9.00Aug 21$1.65$1.90$1.78$1.15 07/15$1.50–$2.38$1.65--
$9.00Aug 28$1.30$2.95$2.13$2.09 08/06$1.48–$2.68$2.09--
$9.00Sep 18$1.75$2.50$2.13$1.85 07/15$1.95–$2.80$1.85--
$9.00Jan 15$2.50$3.70$3.10$3.20 06/24$2.75–$3.75$3.10--
$5.50Aug 14$0.00$0.10$0.05$0.25 07/29$0.05–$0.57$0.05--
$5.50Aug 21$0.00$0.20$0.10$0.15 08/06$0.10–$0.48$0.109
$5.00Aug 14$0.00$0.10$0.05$0.15 07/27$0.05–$1.10$0.05--
$5.00Aug 21$0.00$0.20$0.10$0.15 07/29$0.08–$0.68$0.105
$5.00Aug 28$0.00$0.80$0.40$0.25 07/20$0.25–$2.40$0.25--
$5.00Sep 4$0.00$0.75$0.38$0.25 07/24$0.23–$1.15$0.25--
$5.00Sep 11$0.00$0.75$0.38$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$0.25--
$5.00Dec 18$0.30$1.05$0.68$0.63 07/20$0.57–$1.10$0.63--
$5.00Jan 15$0.55$1.00$0.78$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$2.00--
$10.00Aug 21$2.50$3.00$2.75$2.11 07/15$2.03–$3.60$2.5011
$10.00Aug 28$2.10$3.50$2.80$3.08 07/20$2.30–$3.25$2.80--
$10.00Sep 18$2.40$3.60$3.00$2.82 07/16$2.48–$3.90$2.82--
$10.00Dec 18$3.10$4.30$3.70$3.59 06/16$3.35–$4.50$3.59--
$10.00Jan 21$4.10$7.20$5.65$5.36 08/04$5.15–$6.15$5.36--
$4.50Aug 14$0.00$0.10$0.05$0.10 07/29$0.05–$0.57$0.05--
$4.50Aug 21$0.00$0.75$0.38$0.05 08/05$0.08–$0.38$0.05--
$4.00Aug 14$0.00$0.40$0.20$0.20 07/02$0.03–$1.10$0.20--
$4.00Aug 21$0.00$1.15$0.57$0.09 07/29$0.05–$0.57$0.09--
$4.00Aug 28$0.00$0.75$0.38$0.08 08/03$0.08–$1.10$0.08--
$4.00Sep 4$0.00$0.75$0.38$0.10 07/29$0.10–$2.40$0.10--
$4.00Sep 18$0.00$0.95$0.48$0.18 06/16$0.08–$0.50$0.18--
$11.00Sep 18$3.30$4.50$3.90$3.20 06/22$3.40–$4.75$3.30--
$11.00Dec 18$3.90$5.10$4.50$4.40 07/13$4.15–$5.40$4.40--
$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--
$3.00Aug 14$0.00$0.05$0.03$0.05 07/15$0.03–$0.38$0.03--
$3.00Aug 21$0.00$0.05$0.03$0.08 07/15$0.03–$0.38$0.03--
$3.00Aug 28$0.00$0.75$0.38$0.05 07/29$0.05–$1.08$0.05--
$3.00Sep 4$0.00$0.75$0.38$0.05 07/29$0.08–$1.08$0.05--
$3.00Sep 18$0.00$0.75$0.38$0.08 08/03$0.08–$0.50$0.08--
$3.00Dec 18$0.00$0.75$0.38$0.20 08/03$0.10–$0.53$0.20--
$3.00Jan 15$0.00$0.75$0.38$0.20 07/20$0.18–$0.48$0.20--
$12.00Aug 14$4.30$5.40$4.85$4.60 08/04$3.65–$5.45$4.60--
$12.00Aug 21$4.40$5.20$4.80$4.75 08/07$3.55–$5.45$4.75--
$12.00Aug 28$4.20$5.60$4.90$4.80 08/07$4.00–$5.35$4.80--
$12.00Sep 18$3.40$6.60$5.00$4.50 07/16$4.05–$5.25$4.50--
$2.00Aug 14$0.00$0.05$0.03$0.05 07/15$0.03–$0.38$0.03--
$2.00Aug 21$0.00$0.05$0.03$0.05 07/14$0.03–$0.38$0.03--
$2.00Aug 28$0.00$0.75$0.38$0.05 07/29$0.05–$1.08$0.05--
$2.00Sep 4$0.00$0.75$0.38$0.05 07/27$0.08–$1.08$0.05--
$2.00Sep 18$0.00$0.75$0.38$0.05 07/27$0.03–$0.50$0.05--
$13.00Jan 15$5.60$7.10$6.35$6.25 07/27$5.80–$7.20$6.25--
$13.00Jan 21$6.40$9.80$8.10$8.04 06/25$7.70–$8.55$8.04--
$1.00Aug 14$0.00$0.05$0.03$0.05 07/14$0.03–$0.38$0.03--
$1.00Aug 21$0.00$0.05$0.03$0.05 06/22$0.03–$0.03$0.03--
$1.00Sep 4$0.00$0.75$0.38$0.05 07/29$0.08–$1.08$0.05--
$1.00Sep 11$0.00$0.75$0.38$0.05 08/03$0.10–$1.08$0.05--
$1.00Sep 18$0.00$0.05$0.03$0.05 07/24$0.03–$0.50$0.03--
$15.00Aug 21$6.50$9.40$7.95$6.69 06/29$6.65–$8.15$6.692
$15.00Dec 18$7.40$8.90$8.15$8.20 08/03$7.35–$8.80$8.15--
$15.00Jan 21$8.20$11.10$9.65$9.58 06/22$9.40–$10.15$9.58--
$16.00Aug 14$8.10$9.30$8.70$9.10 08/05$7.75–$9.10$8.70--
$16.00Aug 21$7.50$10.20$8.85$7.68 06/29$7.65–$9.30$7.682
$16.00Aug 28$8.10$9.60$8.85$8.20 07/20$7.75–$9.45$8.20--
$17.00Aug 21$8.10$11.40$9.75$9.40 08/04$8.30–$10.45$9.40--
$17.00Sep 18$9.00$10.50$9.75$8.77 06/12$8.65–$10.10$9.00--
$17.00Dec 18$9.30$10.80$10.05$9.24 06/12$9.15–$10.70$9.30--
$17.00Aug 14$9.40$10.10$9.75--$9.75–$9.75—$9.401
$18.00Sep 18$10.00$11.50$10.75$9.65 07/07$9.65–$11.05$10.00--
$18.00Dec 18$10.10$12.00$11.05$10.05 07/07$10.05–$11.35$10.10--
$18.00Jan 21$10.80$13.50$12.15$11.50 06/15$11.90–$12.70$11.50--

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 1,124
Total Puts 204
Put/Call Ratio 0.18
Net Difference 920

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,991
Total Puts 1,394
Average Put/Call Ratio 0.39
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