Tour v526
BKKT
BAKKT INC A
$8.59 +14.53%
$8.64 (+0.58%)🌙
as of 08/21 06:15 PM
(8/20 18:14) ◀
|
Friday, August 21, 2026 (6:15pm)
January 2026
|
▶ (8/25 18:14)
◀ 8/21 18:15 ▶

Option Volume

Detail
ℹ
Current (08/21) 5,963
Calls: 5,511 (92%)
Puts: 452 (8%)
Prior (08/20) 1,470
Calls: 1,248 (85%)
Puts: 222 (15%)
Current vs Prior +305.65%
Calls: +341.59% (Calls)
Puts: +103.60% (Puts)
Prior 7-Day Total 10,609
Calls: 8,680 (82%)
Puts: 1,929 (18%)
Prior 7-Day Average 1,515
Calls: 1,240 (82%)
Puts: 275 (18%)
Current vs Prior 7-Day Avg +293.45%
Calls: +344.44%
Puts: +64.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $563.4K
Calls: $494.9K (88%)
Puts: $68.4K (12%)
Prior (08/20) $202.5K
Calls: $119.4K (59%)
Puts: $83.1K (41%)
Current vs Prior +178.23%
Calls: +314.54%
Puts: -17.65%
Prior 7-Day Total $2.96M
Calls: $2.29M (77%)
Puts: $670.5K (23%)
Prior 7-Day Average $423.0K
Calls: $327.2K (77%)
Puts: $95.8K (23%)
Current vs Prior 7-Day Avg +33.20%
Calls: +51.28%
Puts: -28.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.08
Prior (08/20) 0.18
Current vs Prior -53.89%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -60.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 9,254
Calls: 8,931 (97%)
Puts: 323 (3%)
Prior (08/20) 5,724
Calls: 5,083 (89%)
Puts: 641 (11%)
Current vs Prior +61.67%
Prior 7-Day Total 26,440
Calls: 24,446 (92%)
Puts: 1,994 (8%)
Prior 7-Day Average 3,777
Calls: 3,492 (92%)
Puts: 284 (8%)
Current vs Prior 7-Day Avg +145.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 2.68% | 10.48%2.68% | 23.98%
Prior 4.80% | 9.33%4.80% | 21.07%
Current vs Prior +118.28% | +69.63%-44.22% | +13.84%
Prior 7-Day Avg 6.80% | 12.25%8.05% | 23.64%
Current vs 7-Day Avg +54.12% | +29.28%-66.72% | +1.43%
Prior 7-Day Eod 4.80% | 9.33%4.80% | 21.07%
Current vs 7-Day Eod +118.28% | +69.63%-44.22% | +13.84%
Sentiment BEARISHBULLISH

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 13.47% | 32.46%
Calls: 8.77% | 22.06%
Puts: 18.18% | 42.86%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($494.9K) vs puts ($68.4K). Massive premium surge with dollar volume up 178% vs prior. Unusually high activity with volume up 306% vs prior - elevated interest. Volume explosion - 294% above 7-day average (5,963 vs avg 1,515).

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. 14 found (avg delta 0.70, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 211.402.05$1.7337.6%100.87--
$7.00Sep 181.152.20$1.6862.5%50.87113
$7.50Aug 210.901.25$1.0832.4%280.7885
$8.00Aug 280.600.85$0.7334.2%960.7677
$7.50Aug 280.951.40$1.1738.5%250.7526
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 281.101.70$1.4042.9%70.797
$10.00Sep 251.352.60$1.9863.1%70.63--
$9.00Aug 280.600.85$0.7334.2%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 41 active (total vol 4.5K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Aug 280.050.25$0.15133.3%1.1K0.2057
$8.00Aug 210.450.65$0.5536.4%1.1K0.68785
$10.00Sep 180.350.50$0.4334.9%5940.31232
$8.50Aug 210.000.25$0.13192.3%2500.6315
$9.00Aug 280.250.35$0.3033.3%2440.39320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Sep 40.150.45$0.30100.0%1200.343
$7.00Aug 210.000.25$0.13192.3%950.13--
$7.50Aug 210.000.45$0.23195.7%800.22--
$8.00Sep 180.500.80$0.6546.2%230.38--
$7.50Sep 40.000.30$0.15200.0%140.20--

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 1003.1%, max 2459.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 21Sep 182228.9%87.1%2459.2%1.1K1.1K
$7.50Aug 21Aug 282530.2%183.4%1280.0%53111
$8.50Aug 21Sep 4374.8%101.5%269.3%26115
$9.50Aug 28Sep 4108.0%103.7%4.1%8547
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.33, avg 2.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$7.00$8.00Sep 18$0.43$0.57$0.4387%1.33$7.43
$9.00$10.00Sep 25$0.17$0.83$0.1743%4.88$9.17
$8.00$8.50Aug 28$0.23$0.27$0.2376%1.17$8.23
$9.00$10.00Oct 2$0.30$0.70$0.3047%2.33$9.30
$9.00$10.00Sep 18$0.25$0.75$0.2544%3.00$9.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$8.00$7.50Aug 21$0.10$0.40$0.1032%4.00$7.90
$7.50$7.00Aug 21$0.10$0.40$0.1022%4.00$7.40
$8.00$7.50Sep 4$0.15$0.35$0.1534%2.33$7.85
$9.00$8.50Aug 28$0.33$0.17$0.3361%0.52$8.67
$8.50$8.00Aug 28$0.25$0.25$0.2544%1.00$8.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.67, avg 0.42)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$9.00$9.50Sep 4$0.10$0.10$0.4061%0.25$9.10
$9.00$10.00Sep 18$0.25$0.25$0.7556%0.33$9.25
$9.00$10.00Oct 2$0.30$0.30$0.7053%0.43$9.30
$9.00$10.00Sep 25$0.17$0.17$0.8357%0.20$9.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$8.00$7.00Sep 18$0.40$0.40$0.6062%0.67$7.60
$8.50$8.00Aug 28$0.25$0.25$0.2556%1.00$8.25
$8.00$7.50Sep 4$0.15$0.15$0.3566%0.43$7.85
$7.50$7.00Aug 21$0.10$0.10$0.4078%0.25$7.40
$8.00$7.50Aug 21$0.10$0.10$0.4068%0.25$7.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.28, cheapest $0.18)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 21Aug 28$0.182228.9%82.3%
$8.50Aug 21Aug 28$0.37374.8%95.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.50Aug 21Aug 28$0.30374.8%95.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.68% of stock, avg 11.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$8.50Aug 21$0.13$0.10$0.23$8.27$8.732.68%
$8.00Aug 21$0.55$0.33$0.88$7.12$8.8810.24%
$8.00Aug 28$0.73$0.15$0.88$7.12$8.8810.24%
$8.50Aug 28$0.50$0.40$0.90$7.60$9.4010.48%
$9.00Aug 28$0.30$0.73$1.03$7.97$10.0311.99%
$8.00Sep 4$0.90$0.30$1.20$6.80$9.2013.97%
$8.00Sep 18$1.25$0.65$1.90$6.10$9.9022.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 1.86% of stock, avg 5.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$9.00$7.00Aug 21$0.03$0.13$0.16$6.84$9.16
$10.00$7.00Aug 21$0.03$0.13$0.16$6.84$10.16
$9.00$8.50Aug 21$0.03$0.10$0.13$8.37$9.13
$10.00$8.50Aug 21$0.03$0.10$0.13$8.37$10.13
$10.00$7.00Aug 28$0.15$0.10$0.25$6.75$10.25
$9.00$7.50Aug 21$0.03$0.23$0.26$7.24$9.26
$10.00$7.50Aug 21$0.03$0.23$0.26$7.24$10.26
$10.00$8.00Aug 28$0.15$0.15$0.30$7.70$10.30
$9.50$7.00Aug 28$0.20$0.10$0.30$6.70$9.80
$9.50$8.00Aug 28$0.20$0.15$0.35$7.65$9.85

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. 9 found (best R:R 5.25, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$8.50$9.00$9.50Aug 28$0.10$0.4029%4.00
$8.50$9.00$9.50Sep 4$0.13$0.3722%2.85
$7.50$8.00$8.50Aug 21$0.11$0.3916%3.55
$7.00$7.50$8.00Aug 21$0.12$0.3818%3.17
$8.00$8.50$9.00Aug 21$0.32$0.1855%0.56
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$8.00$8.50$9.00Aug 28$0.08$0.4236%5.25
$7.00$7.50$8.00Sep 4$0.25$0.2515%1.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.06, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Sep 18-$0.11$0.89
$9.00$10.001:2Sep 18-$0.18$0.82
$8.50$9.001:2Aug 28-$0.10$0.40
$9.00$10.001:2Oct 2-$0.30$0.70
$7.50$8.001:2Aug 28-$0.29$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$9.001:2Aug 28-$0.06$0.94
$9.00$8.501:2Aug 28-$0.07$0.43
$8.00$7.001:2Aug 28-$0.05$0.95
$8.00$7.501:2Aug 21-$0.13$0.37
$7.50$7.001:2Sep 4-$0.35$0.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.49%, avg 3.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$10.00Oct 2$0.300.3516.4%3.49%19.91%10824
$9.00Oct 2$0.600.474.8%6.98%11.76%10--
$10.00Sep 18$0.350.3116.4%4.07%20.49%594232
$10.00Sep 25$0.200.3316.4%2.33%18.74%51
$10.00Sep 11$0.200.2716.4%2.33%18.74%3--
$9.00Sep 18$0.400.444.8%4.66%9.43%35659
$9.00Sep 4$0.300.394.8%3.49%8.27%91
$10.00Sep 4$0.100.2316.4%1.16%17.58%151
$9.00Aug 28$0.250.394.8%2.91%7.68%244320
$9.00Sep 25$0.200.434.8%2.33%7.10%110--

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. 173 contracts (avg 915 vol/day, 151 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 $3.00 01-21 call last traded $5.21 on 08/03 (now $6.00/$6.70) — try a limit near $6.00. Also watch the $1.00 08-21 call last traded $6.45 on 08/03 (now $7.00/$8.10) — try a limit near $7.00; the $2.00 08-21 call last traded $5.50 on 08/03 (now $6.10/$7.10) — try a limit near $6.10. Most tradeable put: the $12.00 08-21 put last traded $4.75 on 08/07 (now $3.10/$3.60) — try a limit near $3.35.
CALLS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$8.50Aug 21$0.00$0.25$0.13$0.50 07/29$0.03–$0.57$0.1315
$8.50Aug 28$0.35$0.65$0.50--$0.08–$0.50$0.3539
$9.00Aug 21$0.00$0.05$0.03$0.27 08/05$0.03–$0.53$0.0362
$9.00Aug 28$0.25$0.35$0.30$0.34 08/03$0.03–$2.53$0.30320
$9.00Sep 4$0.30$0.50$0.40$0.50 08/03$0.15–$1.33$0.401
$9.00Sep 18$0.40$0.95$0.68$0.55 08/07$0.20–$0.78$0.55659
$9.00Dec 18$1.55$2.10$1.83$1.45 08/05$1.00–$1.83$1.55--
$9.00Jan 15$1.70$2.35$2.03$2.00 07/20$1.20–$2.17$2.00--
$8.00Aug 21$0.45$0.65$0.55$0.45 08/06$0.03–$0.75$0.45785
$8.00Aug 28$0.60$0.85$0.73$0.60 08/06$0.13–$1.63$0.6077
$8.00Sep 18$0.95$1.55$1.25$0.90 08/06$0.43–$1.25$0.95302
$8.00Dec 18$1.85$2.55$2.20$1.75 08/05$1.27–$2.20$1.85345
$8.00Jan 15$2.15$2.75$2.45$1.90 08/03$1.43–$2.45$2.15408
$8.00Jan 21$3.70$4.90$4.30$3.70 08/03$3.30–$4.30$3.70--
$8.00Sep 4$0.50$1.30$0.90--$0.90–$0.90—$0.5014
$8.00Mar 19$2.40$3.10$2.75--$2.75–$2.75—$2.4024
$9.50Aug 21$0.00$0.65$0.33$0.15 08/06$0.05–$0.68$0.15--
$9.50Aug 28$0.10$0.30$0.20--$0.20–$0.20—$0.1047
$7.50Aug 21$0.90$1.25$1.08$0.75 08/07$0.03–$1.08$0.9085
$7.50Aug 28$0.95$1.40$1.17--$0.35–$1.17$0.9526
$10.00Aug 21$0.00$0.05$0.03$0.20 08/04$0.03–$0.38$0.03--
$10.00Aug 28$0.05$0.25$0.15$0.20 08/07$0.03–$0.53$0.1557
$10.00Sep 11$0.20$0.60$0.40$0.45 08/04$0.10–$1.30$0.40--
$10.00Sep 18$0.35$0.50$0.43$0.54 08/04$0.13–$0.53$0.43232
$10.00Dec 18$1.30$1.90$1.60$1.20 08/07$0.77–$1.60$1.3065
$10.00Jan 15$1.30$2.00$1.65$1.42 08/05$0.90–$2.00$1.42709
$10.00Jan 21$3.70$4.00$3.85$3.32 08/05$2.55–$3.85$3.70--
$10.00Oct 2$0.30$0.90$0.60--$0.33–$0.93$0.3024
$10.00Sep 4$0.10$0.35$0.22--$0.22–$0.22—$0.101
$10.00Sep 25$0.20$0.85$0.53--$0.53–$0.53—$0.201
$10.00Oct 16$0.75$0.95$0.85--$0.85–$0.85—$0.754
$7.00Aug 21$1.40$2.05$1.73$0.79 07/31$0.18–$1.73$1.40--
$7.00Aug 28$1.05$1.90$1.48$0.99 07/31$0.50–$1.63$1.05--
$7.00Sep 4$0.30$3.40$1.85$1.25 08/07$0.53–$1.85$1.25--
$7.00Sep 18$1.15$2.20$1.68$1.46 08/04$0.75–$1.68$1.46113
$7.00Dec 18$2.40$3.10$2.75$2.15 08/07$1.63–$2.75$2.40--
$7.00Jan 15$2.00$3.20$2.60$1.95 07/29$1.65–$3.08$2.00--
$10.50Aug 21$0.00$0.05$0.03$0.05 07/24$0.03–$0.50$0.03--
$11.00Aug 21$0.00$0.05$0.03$0.15 08/05$0.03–$0.65$0.0310
$11.00Aug 28$0.00$0.15$0.08$0.17 07/30$0.03–$1.15$0.081
$11.00Sep 18$0.15$0.30$0.22$0.26 08/07$0.08–$0.38$0.22495
$11.00Dec 18$1.10$1.45$1.27$0.95 07/28$0.60–$1.53$1.10--
$11.00Jan 15$1.10$1.80$1.45$1.05 07/31$0.75–$1.63$1.10--
$6.00Jan 15$2.30$3.90$3.10$3.23 07/16$2.23–$3.10$3.10--
$11.50Aug 21$0.00$0.55$0.28$0.24 07/22$0.05–$0.38$0.24--
$5.50Aug 21$2.90$3.40$3.15$2.40 07/23$1.55–$3.15$2.907
$12.00Aug 21$0.00$0.75$0.38$0.09 08/07$0.03–$0.38$0.09--
$12.00Sep 18$0.10$0.15$0.13$0.24 08/05$0.08–$0.43$0.13137
$12.00Dec 18$0.85$1.30$1.08$0.91 08/07$0.50–$1.25$0.9176
$12.00Jan 15$1.05$1.45$1.25$1.10 08/04$0.63–$1.58$1.1078
$12.00Mar 19$1.05$2.20$1.63$1.50 08/04$1.02–$2.05$1.50--
$5.00Sep 18$2.55$4.10$3.33$4.82 06/15$2.17–$3.33$3.33--
$5.00Dec 18$2.80$5.00$3.90$3.67 07/20$2.60–$3.90$3.67--
$5.00Jan 15$2.90$4.70$3.80$4.88 06/12$2.80–$3.80$3.80--
$5.00Jan 21$3.60$5.90$4.75$4.50 07/29$4.13–$5.40$4.5029
$5.00Aug 21$3.30$3.90$3.60--$2.50–$3.60$3.305
$12.50Aug 21$0.00$1.30$0.65$0.05 07/30$0.05–$0.65$0.05--
$13.00Aug 21$0.00$1.25$0.63$0.10 07/28$0.05–$0.63$0.10--
$13.00Aug 28$0.00$1.85$0.93$0.26 07/21$0.05–$1.10$0.26--
$13.00Sep 18$0.00$0.15$0.08$0.42 07/21$0.08–$0.40$0.08--
$13.00Dec 18$0.30$1.15$0.73$0.94 07/24$0.48–$0.90$0.73--
$13.00Jan 15$0.75$1.60$1.18$0.94 08/04$0.48–$1.18$0.94124
$13.00Jan 21$2.95$3.60$3.28$2.30 07/29$2.03–$3.28$2.95--
$4.00Aug 28$4.00$5.80$4.90$3.69 08/04$3.10–$4.90$4.00--
$4.00Sep 4$3.50$5.80$4.65$3.10 07/29$3.08–$4.65$3.50--
$4.00Sep 11$3.40$6.60$5.00$3.27 08/06$3.20–$5.00$3.40--
$4.00Aug 21$4.20$4.90$4.55--$4.55–$4.55—$4.2013
$3.50Aug 21$4.70$5.40$5.05--$5.05–$5.05—$4.708
$14.00Aug 21$0.00$1.30$0.65$0.37 07/02$0.05–$0.65$0.37--
$14.00Aug 28$0.00$2.15$1.08$0.25 08/03$0.08–$1.08$0.25--
$14.00Sep 18$0.00$0.45$0.23$0.08 07/15$0.10–$0.38$0.08--
$14.00Dec 18$0.30$1.20$0.75$0.60 08/05$0.30–$0.78$0.60--
$14.00Jan 15$0.35$1.50$0.93$0.80 08/03$0.45–$1.28$0.80--
$3.00Aug 21$5.20$6.10$5.65$4.50 08/03$3.95–$5.65$5.2066
$3.00Aug 28$4.50$6.80$5.65$4.15 08/06$4.10–$5.65$4.50--
$3.00Sep 4$4.50$6.80$5.65$4.21 08/06$4.10–$5.65$4.50--
$3.00Sep 11$4.60$6.30$5.45$4.19 08/06$4.10–$5.45$4.60--
$3.00Sep 18$4.50$6.20$5.35$6.33 06/18$4.10–$5.35$5.35--
$3.00Dec 18$4.50$6.70$5.60$5.20 07/08$4.10–$5.60$5.20--
$3.00Jan 21$6.00$6.70$6.35$5.21 08/03$4.75–$6.45$6.00558
$15.00Sep 18$0.00$0.10$0.05--$0.05–$0.05—--210
$15.00Dec 18$0.15$0.85$0.50--$0.50–$0.50—$0.15131
$2.00Aug 21$6.10$7.10$6.60$5.50 08/03$4.95–$6.60$6.1047
$2.00Aug 28$5.50$8.20$6.85$5.22 08/06$5.00–$6.85$5.50--
$2.00Sep 4$5.50$7.30$6.40$5.20 08/06$5.10–$6.60$5.50--
$2.00Sep 11$5.60$8.60$7.10$5.20 08/06$5.10–$7.10$5.607
$2.00Sep 25$5.40$8.70$7.05$5.48 08/07$5.45–$7.05$5.48--
$1.00Aug 21$7.00$8.10$7.55$6.45 08/03$5.90–$7.55$7.0036
$1.00Aug 28$6.50$8.00$7.25$6.20 08/06$6.00–$7.25$6.50--
$1.00Sep 4$6.50$8.00$7.25$6.20 08/06$6.05–$7.45$6.50--
$1.00Sep 11$7.10$9.60$8.35$6.48 08/07$5.85–$8.35$7.10916
$1.00Sep 18$6.60$8.10$7.35$8.40 06/18$6.05–$7.35$7.35--
$1.00Sep 25$6.40$9.60$8.00$6.47 08/07$6.30–$8.00$6.47--
$20.00Sep 18$0.00$0.05$0.03--$0.03–$0.03—--603
$70.00Jan 21$0.35$1.15$0.75--$0.75–$0.75—$0.35959
PUTS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$9.00Aug 21$0.05$1.50$0.78$1.15 07/15$0.78–$2.38$0.78--
$9.00Aug 28$0.60$0.85$0.73$2.09 08/06$0.73–$2.68$0.73--
$9.00Sep 18$0.80$1.95$1.38$1.85 07/15$1.38–$2.80$1.38--
$9.00Jan 15$2.10$3.00$2.55$3.20 06/24$2.15–$3.45$2.55--
$8.00Aug 21$0.00$0.65$0.33$1.17 08/06$0.33–$1.55$0.33--
$8.00Sep 18$0.50$0.80$0.65$1.52 08/06$0.65–$1.90$0.65--
$8.00Dec 18$1.45$2.20$1.83$2.40 07/31$1.83–$2.58$1.83--
$8.00Jan 15$1.50$2.45$1.98$2.48 06/24$1.98–$2.90$1.98--
$8.00Jan 21$3.30$4.00$3.65$4.30 08/03$3.65–$4.65$3.65--
$8.00Aug 28$0.10$0.20$0.15--$0.15–$0.15—$0.108
$8.00Sep 4$0.15$0.45$0.30--$0.30–$0.30—$0.153
$10.00Aug 21$1.20$1.75$1.48$2.11 07/15$1.48–$3.60$1.48--
$10.00Aug 28$1.10$1.70$1.40$3.08 07/20$1.40–$3.25$1.407
$10.00Sep 18$1.40$2.45$1.93$2.82 07/16$1.93–$3.90$1.93--
$10.00Dec 18$2.60$3.80$3.20$3.59 06/16$3.20–$3.80$3.20--
$10.00Jan 21$4.10$6.50$5.30$5.36 08/04$5.05–$6.15$5.30--
$7.00Aug 21$0.00$0.25$0.13$0.60 08/03$0.05–$0.78$0.13--
$7.00Aug 28$0.00$0.20$0.10$0.70 08/05$0.10–$1.25$0.10261
$7.00Sep 18$0.00$0.50$0.25$0.95 08/03$0.25–$1.23$0.25--
$7.00Dec 18$0.70$1.45$1.08$1.70 08/03$1.08–$2.00$1.08--
$7.00Jan 15$1.00$1.65$1.33$2.02 07/29$1.33–$2.05$1.33--
$6.50Aug 21$0.00$0.15$0.08$0.35 08/06$0.03–$0.53$0.08--
$11.00Sep 18$2.15$3.80$2.97$3.20 06/22$2.97–$4.75$2.97--
$11.00Dec 18$3.20$4.60$3.90$4.40 07/13$3.90–$5.40$3.90--
$6.00Aug 21$0.00$0.50$0.25$0.25 08/03$0.03–$0.50$0.25--
$6.00Aug 28$0.00$0.10$0.05$0.30 08/06$0.05–$1.30$0.05--
$6.00Sep 18$0.00$0.15$0.08$0.65 07/17$0.08–$0.70$0.0827
$6.00Dec 18$0.45$1.20$0.83$1.16 08/07$0.77–$1.27$0.83--
$6.00Jan 15$0.60$1.00$0.80$1.30 07/20$0.80–$1.40$0.80--
$5.50Aug 21$0.00$0.70$0.35$0.15 08/06$0.05–$0.48$0.15--
$12.00Aug 21$3.10$3.60$3.35$4.75 08/07$3.35–$5.45$3.353
$12.00Aug 28$3.10$3.70$3.40$4.80 08/07$3.40–$5.50$3.40--
$12.00Sep 18$3.20$4.70$3.95$4.50 07/16$3.95–$5.25$3.95--
$5.00Aug 21$0.00$0.05$0.03$0.15 07/29$0.03–$0.38$0.03--
$5.00Aug 28$0.00$1.60$0.80$0.25 07/20$0.20–$2.40$0.25--
$5.00Sep 4$0.00$1.40$0.70$0.25 07/24$0.20–$1.15$0.25--
$5.00Sep 11$0.00$0.10$0.05$0.23 08/03$0.05–$2.40$0.05--
$5.00Sep 18$0.00$0.10$0.05$0.25 07/20$0.05–$0.50$0.05--
$5.00Dec 18$0.05$1.30$0.68$0.63 07/20$0.48–$0.90$0.63--
$5.00Jan 15$0.30$0.80$0.55$0.68 07/20$0.55–$0.88$0.55--
$5.00Jan 21$1.60$2.70$2.15$2.00 07/29$1.78–$2.53$2.00--
$4.50Aug 21$0.00$0.75$0.38$0.05 08/05$0.05–$0.38$0.05--
$13.00Jan 15$5.00$6.30$5.65$6.25 07/27$5.65–$7.20$5.65--
$13.00Jan 21$6.00$8.80$7.40$8.04 06/25$7.35–$8.55$7.40--
$13.00Aug 21$4.00$4.60$4.30--$4.30–$4.90$4.002
$4.00Aug 21$0.00$0.80$0.40$0.09 07/29$0.03–$0.57$0.09--
$4.00Aug 28$0.00$1.40$0.70$0.08 08/03$0.08–$1.08$0.08--
$4.00Sep 4$0.00$1.35$0.68$0.10 07/29$0.10–$2.40$0.10--
$4.00Sep 18$0.00$0.75$0.38$0.18 06/16$0.05–$0.48$0.18--
$3.50Aug 21$0.00$0.75$0.38$0.09 07/24$0.03–$0.45$0.09--
$14.00Aug 21$5.20$5.60$5.40--$5.40–$5.90$5.205
$3.00Aug 21$0.00$0.75$0.38$0.08 07/15$0.03–$0.38$0.08--
$3.00Aug 28$0.00$1.15$0.57$0.05 07/29$0.05–$1.08$0.05--
$3.00Sep 4$0.00$1.35$0.68$0.05 07/29$0.08–$1.08$0.05--
$3.00Sep 18$0.00$0.75$0.38$0.08 08/03$0.03–$0.38$0.08--
$3.00Dec 18$0.00$0.95$0.48$0.20 08/03$0.10–$0.48$0.20--
$3.00Jan 15$0.00$0.95$0.48$0.20 07/20$0.13–$0.80$0.20--
$15.00Aug 21$5.90$6.60$6.25$6.69 06/29$6.25–$8.15$6.25--
$15.00Dec 18$6.50$8.10$7.30$8.20 08/03$7.30–$8.80$7.30--
$15.00Jan 21$7.90$9.70$8.80$9.58 06/22$8.80–$10.15$8.80--
$2.00Aug 21$0.00$1.00$0.50$0.05 07/14$0.03–$0.50$0.05--
$2.00Aug 28$0.00$1.15$0.57$0.05 07/29$0.05–$1.08$0.05--
$2.00Sep 4$0.00$1.20$0.60$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–$0.38$0.05--
$16.00Aug 21$6.90$7.70$7.30$7.68 06/29$7.30–$9.30$7.30--
$16.00Aug 28$6.20$9.30$7.75$8.20 07/20$7.75–$9.45$7.75--
$16.00Sep 18$7.10$8.50$7.80--$7.80–$7.80—$7.102
$16.00Dec 18$7.60$8.30$7.95--$7.95–$7.95—$7.605
$1.00Aug 21$0.00$0.05$0.03$0.05 06/22$0.03–$0.05$0.03--
$1.00Sep 4$0.00$0.05$0.03$0.05 07/29$0.03–$1.08$0.03--
$1.00Sep 11$0.00$2.15$1.08$0.05 08/03$0.05–$1.08$0.05--
$1.00Sep 18$0.00$0.05$0.03$0.05 07/24$0.03–$0.50$0.03--
$17.00Aug 21$8.00$8.60$8.30$9.40 08/04$8.30–$10.45$8.30--
$17.00Sep 18$8.00$9.80$8.90$8.77 06/12$8.90–$10.05$8.77--
$17.00Dec 18$8.30$9.80$9.05$9.24 06/12$9.05–$10.70$9.05--
$18.00Sep 18$9.00$10.90$9.95$9.65 07/07$9.95–$11.30$9.65--
$18.00Dec 18$9.50$10.10$9.80$10.05 07/07$9.80–$11.30$9.80--
$18.00Jan 21$10.00$12.80$11.40$11.50 06/15$11.40–$12.70$11.40--

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 5,511
Total Puts 452
Put/Call Ratio 0.08
Net Difference 5,059

Prior's Put/Call Breakdown

Total Calls 1,248
Total Puts 222
Put/Call Ratio 0.18
Net Difference 1,026

Prior 7-Day Put/Call Summary

Total Calls 8,680
Total Puts 1,929
Average Put/Call Ratio 0.21
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