Tour v500
BKKT
BAKKT INC A
$7.49 -0.53%
(8/7 18:00) ◀
|
Monday, August 10, 2026 (2:10pm)
January 2026
|
▶ (8/10 18:00)
◀ 8/10 14:11 ▶

Option Volume

Detail
ℹ
Current (08/10 2:10pm) 992
Calls: 729 (73%)
Puts: 263 (27%)
Prior (08/07) 290
Calls: 193 (67%)
Puts: 97 (33%)
Current vs Prior +242.07%
Calls: +277.72% (Calls)
Puts: +171.13% (Puts)
Prior 7-Day Total 10,994
Calls: 6,961 (63%)
Puts: 4,033 (37%)
Prior 7-Day Average 2,198
Calls: 994 (63%)
Puts: 576 (37%)
Current vs Prior 7-Day Avg -54.88%
Calls: -26.69%
Puts: -54.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 2:10pm) $263.9K
Calls: $242.3K (92%)
Puts: $21.5K (8%)
Prior (08/07) $36.5K
Calls: $25.3K (69%)
Puts: $11.2K (31%)
Current vs Prior +622.77%
Calls: +856.26%
Puts: +92.82%
Prior 7-Day Total $5.16M
Calls: $1.73M (34%)
Puts: $3.43M (66%)
Prior 7-Day Average $1.03M
Calls: $247.3K (34%)
Puts: $490.5K (66%)
Current vs Prior 7-Day Avg -74.45%
Calls: -2.01%
Puts: -95.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 2:10pm) 0.36
Prior (08/07) 0.50
Current vs Prior -28.22%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -26.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10 2:10pm) 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 161,716
Calls: 140,594 (87%)
Puts: 21,122 (13%)
Prior 7-Day Average 32,343
Calls: 28,118 (87%)
Puts: 4,224 (13%)
Current vs Prior 7-Day Avg -25.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 14.95% | 18.42%18.42% | 30.17%
Prior 5.15% | 12.43%20.08% | 29.45%
Current vs Prior +190.29% | +48.23%-8.25% | +2.45%
Prior 7-Day Avg 9.91% | 15.61%20.08% | 29.45%
Current vs 7-Day Avg +50.95% | +18.05%-8.25% | +2.45%
Prior 7-Day Eod 5.15% | 12.43%18.59% | 33.33%
Current vs 7-Day Eod +190.29% | +48.23%-0.90% | -9.48%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.47% | 32.46%
Calls: 8.77% | 22.06%
Puts: 18.18% | 42.86%
Prior 174.42% | 97.42%
Calls: -- | --
Puts: 174.42% | 102.74%
Current vs Prior -92.28% | -66.68%
Prior 7-Day Avg 133.39% | 89.25%
Calls: 118.16% | 105.73%
Puts: 134.55% | 51.18%
Current vs 7-Day Avg -89.90% | -63.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($242.3K) vs puts ($21.5K). Massive premium surge with dollar volume up 623% vs prior. Unusually high activity with volume up 242% vs prior - elevated interest. Extreme bullish P/C ratio of 0.36 - heavy call buying (729 calls vs 263 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

📈 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 1 of results (avg 8.8%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 140.550.60$0.578.8%190.55737
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.61, cheapest $0.32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 140.550.60$0.578.8%190.55737
$7.50Aug 280.700.85$0.7719.5%20.55--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 140.300.35$0.3215.6%270.3259
$7.50Aug 140.500.60$0.5518.2%100.465
$8.00Aug 140.750.90$0.8318.1%60.607

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 16 found (avg delta 0.65, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 141.302.00$1.6542.4%10.90--
$6.00Aug 281.452.00$1.7331.8%20.83--
$6.00Sep 41.452.10$1.7836.5%20.79--
$6.00Sep 180.653.40$2.03135.5%--0.7712
$7.00Aug 140.601.15$0.8862.5%30.692
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 140.750.90$0.8318.1%60.607
$8.00Aug 210.451.15$0.8087.5%--0.5712
$8.00Aug 280.951.10$1.0214.7%50.55--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 509, top 236)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.50Aug 140.200.30$0.2540.0%2360.30109
$7.50Aug 140.550.60$0.578.8%190.55737
$8.00Aug 140.300.40$0.3528.6%50.4058
$7.50Aug 210.600.75$0.6822.1%50.5417
$7.00Aug 140.601.15$0.8862.5%30.692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 140.150.20$0.1827.8%980.20116
$6.00Aug 140.050.10$0.0862.5%610.1021
$7.00Aug 140.300.35$0.3215.6%270.3259
$6.50Aug 210.200.25$0.2321.7%120.2219
$7.50Aug 140.500.60$0.5518.2%100.465

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 50.6%, max 58.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Aug 14Sep 18181.2%114.0%58.9%112
$7.50Aug 14Aug 28177.0%113.7%55.7%21737
$7.00Aug 14Sep 18178.7%116.7%53.2%3105
$8.00Aug 14Sep 18170.3%116.6%46.0%6139
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Aug 14Sep 18181.2%114.0%58.9%6141
$7.00Aug 14Sep 18178.7%116.7%53.2%27319
$6.50Aug 14Aug 21182.7%121.1%50.8%110135
$8.00Aug 14Sep 18170.3%116.6%46.0%633
$7.50Aug 14Aug 21177.0%133.1%33.0%115

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 4.88, avg 1.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.50$8.00Aug 21$0.20$0.30$0.201.50$7.70
$7.50$8.00Aug 28$0.20$0.30$0.201.50$7.70
$7.50$8.00Aug 14$0.22$0.28$0.221.27$7.72
$7.00$8.00Sep 18$0.45$0.55$0.451.22$7.45
$7.00$8.00Sep 11$0.47$0.53$0.471.13$7.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$6.00Aug 28$0.17$0.83$0.174.88$6.83
$6.50$6.00Aug 21$0.10$0.40$0.104.00$6.40
$8.00$7.50Aug 21$0.10$0.40$0.104.00$7.90
$7.00$6.50Aug 14$0.14$0.36$0.142.57$6.86
$7.00$6.50Aug 21$0.20$0.30$0.201.50$6.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 3.35, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$6.00$7.00Aug 14$0.77$0.77$0.233.35$6.77
$7.00$7.50Aug 28$0.33$0.33$0.171.94$7.33
$6.00$7.00Sep 18$0.65$0.65$0.351.86$6.65
$6.00$7.00Aug 28$0.63$0.63$0.371.70$6.63
$7.00$7.50Aug 14$0.31$0.31$0.191.63$7.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$7.00Aug 28$0.62$0.62$0.381.63$7.38
$8.00$7.50Aug 14$0.28$0.28$0.221.27$7.72
$8.00$7.00Sep 18$0.55$0.55$0.451.22$7.45
$7.50$7.00Aug 21$0.27$0.27$0.231.17$7.23
$7.50$7.00Aug 14$0.23$0.23$0.270.85$7.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.09, cheapest $0.05)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.00Aug 14Aug 21$0.05178.7%125.8%
$6.00Aug 14Aug 28$0.08181.2%126.1%
$7.50Aug 14Aug 21$0.11177.0%133.1%
$8.00Aug 14Aug 21$0.13170.3%132.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.00Aug 14Aug 21$0.05181.2%126.8%
$6.50Aug 14Aug 21$0.05182.7%121.1%
$7.00Aug 14Aug 21$0.11178.7%125.8%
$7.50Aug 14Aug 21$0.15177.0%133.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 14.95% of stock, avg 21.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.50Aug 14$0.57$0.55$1.12$6.38$8.6214.95%
$8.00Aug 14$0.35$0.83$1.18$6.82$9.1815.75%
$7.00Aug 14$0.88$0.32$1.20$5.80$8.2016.02%
$8.00Aug 21$0.48$0.80$1.28$6.72$9.2817.09%
$7.00Aug 21$0.93$0.43$1.36$5.64$8.3618.16%
$7.50Aug 21$0.68$0.70$1.38$6.12$8.8818.42%
$7.00Aug 28$1.10$0.40$1.50$5.50$8.5020.03%
$8.00Aug 28$0.57$1.02$1.59$6.41$9.5921.23%
$6.00Aug 14$1.65$0.08$1.73$4.27$7.7323.10%
$6.00Aug 28$1.73$0.23$1.96$4.04$7.9626.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 4.41% of stock, avg 9.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.50$6.00Aug 14$0.25$0.08$0.33$5.67$8.83
$8.00$6.00Aug 14$0.35$0.08$0.43$5.57$8.43
$8.50$6.50Aug 14$0.25$0.18$0.43$6.07$8.93
$8.00$6.50Aug 14$0.35$0.18$0.53$5.97$8.53
$8.50$7.00Aug 14$0.25$0.32$0.57$6.43$9.07
$8.00$6.00Aug 21$0.48$0.13$0.61$5.39$8.61
$8.00$7.00Aug 14$0.35$0.32$0.67$6.33$8.67
$8.00$6.50Aug 21$0.48$0.23$0.71$5.79$8.71
$8.50$7.50Aug 14$0.25$0.55$0.80$6.70$9.30
$8.00$6.00Aug 28$0.57$0.23$0.80$5.20$8.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.57, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
6/78/8Aug 14$0.36$0.142.57$6.64$7.86
6/67/8Aug 21$0.35$0.152.33$6.15$7.35
6/68/8Aug 21$0.30$0.201.50$6.20$7.80
6/78/8Aug 28$0.37$0.630.59$6.63$7.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$7.00$7.50$8.00Aug 21$0.05$0.459.00
$7.00$7.50$8.00Aug 14$0.09$0.414.56
$6.00$7.00$8.00Sep 18$0.20$0.804.00
$7.50$8.00$8.50Aug 14$0.12$0.383.17
$7.00$7.50$8.00Aug 28$0.13$0.372.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Sep 18$0.10$0.909.00
$6.50$7.00$7.50Aug 21$0.07$0.436.14
$6.50$7.00$7.50Aug 14$0.09$0.414.56
$6.00$6.50$7.00Aug 21$0.10$0.404.00
$6.00$7.00$8.00Aug 28$0.45$0.551.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.06, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$6.00$7.001:2Aug 14-$0.11$0.89
$7.00$8.001:2Sep 11-$0.36$0.64
$6.00$7.001:2Aug 28-$0.47$0.53
$7.00$8.001:2Sep 18-$0.48$0.52
$7.50$8.001:2Aug 14-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$6.001:2Aug 28-$0.06$0.94
$8.00$7.001:2Sep 18-$0.33$0.67
$7.50$7.001:2Aug 14-$0.09$0.41
$7.50$7.001:2Aug 21-$0.16$0.34
$8.00$7.501:2Aug 14-$0.27$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 9.35%, avg 5.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$7.50Aug 28$0.700.550.1%9.35%9.48%2--
$7.50Aug 21$0.600.540.1%8.01%8.14%517
$7.50Aug 14$0.550.550.1%7.34%7.48%19737
$8.00Sep 18$0.550.506.8%7.34%14.15%181
$8.00Aug 28$0.500.466.8%6.68%13.48%22
$8.00Sep 11$0.450.496.8%6.01%12.82%3--
$8.00Aug 14$0.300.406.8%4.01%10.81%558
$8.50Aug 14$0.200.3013.5%2.67%16.15%236109
$8.00Aug 21$0.100.436.8%1.34%8.14%--139

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 $8.00 08-28 call last traded $0.60 on 08/06 (now $0.55/$0.65) — try a limit near $0.60. Also watch the $7.00 01-15 call last traded $1.95 on 07/29 (now $2.10/$2.50) — try a limit near $2.10; the $1.00 09-25 call last traded $6.47 on 08/07 (now $6.00/$7.20) — try a limit near $6.47. Most tradeable put: the $17.00 12-18 put last traded $9.24 on 06/12 (now $9.40/$10.50) — try a limit near $9.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.50Aug 14$0.55$0.70$0.63$0.60 08/07$0.45–$0.85$0.60727
$7.50Aug 21$0.45$0.80$0.63$0.75 08/07$0.57–$1.53$0.6317
$8.00Aug 14$0.35$0.65$0.50$0.42 08/07$0.30–$1.53$0.4215
$8.00Aug 21$0.10$0.85$0.48$0.45 08/06$0.40–$1.70$0.45139
$8.00Aug 28$0.55$0.65$0.60$0.60 08/06$0.50–$2.33$0.602
$8.00Sep 18$0.70$1.25$0.98$0.90 08/06$0.75–$1.88$0.9081
$8.00Dec 18$1.30$2.05$1.67$1.75 08/05$1.48–$2.85$1.67305
$8.00Jan 15$1.55$2.35$1.95$1.90 08/03$1.55–$3.00$1.90363
$8.00Jan 21$2.05$4.80$3.43$3.70 08/03$3.30–$4.85$3.43126
$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–$2.15$0.7918
$7.00Aug 28$0.05$3.20$1.63$0.99 07/31$0.83–$2.73$0.9914
$7.00Sep 4$0.95$1.45$1.20$1.25 08/07$1.02–$1.85$1.20--
$7.00Sep 18$0.90$1.65$1.27$1.46 08/04$1.02–$2.25$1.27103
$7.00Dec 18$1.95$2.35$2.15$2.15 08/07$1.88–$3.25$2.1514
$7.00Jan 15$2.10$2.50$2.30$1.95 07/29$1.80–$3.40$2.1042
$8.50Aug 14$0.10$0.35$0.22$0.30 08/05$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 14$0.90$1.35$1.13$1.20 08/07$0.88–$2.07$1.13--
$9.00Aug 14$0.00$0.30$0.15$0.18 08/07$0.15–$1.02$0.1571
$9.00Aug 21$0.10$0.75$0.43$0.27 08/05$0.20–$1.08$0.2714
$9.00Aug 28$0.15$0.50$0.33$0.34 08/03$0.23–$1.42$0.336
$9.00Sep 4$0.10$1.05$0.58$0.50 08/03$0.30–$1.45$0.501
$9.00Sep 18$0.50$0.70$0.60$0.55 08/07$0.53–$1.33$0.5579
$9.00Dec 18$1.00$1.75$1.38$1.45 08/05$1.05–$2.58$1.3812
$9.00Jan 15$1.05$2.05$1.55$2.00 07/20$1.48–$2.53$1.5571
$6.00Sep 18$1.50$2.25$1.88--$1.63–$3.20$1.5012
$6.00Jan 15$2.10$3.30$2.70$3.23 07/16$2.50–$3.90$2.7010
$9.50Aug 14$0.05$0.25$0.15$0.11 08/07$0.05–$0.65$0.112
$9.50Aug 21$0.00$0.75$0.38$0.15 08/06$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
$10.00Aug 14$0.00$0.15$0.08$0.11 08/05$0.08–$0.75$0.0843
$10.00Aug 21$0.05$0.30$0.18$0.20 08/04$0.15–$0.83$0.18150
$10.00Aug 28$0.15$0.35$0.25$0.20 08/07$0.15–$1.33$0.2050
$10.00Sep 11$0.05$0.80$0.43$0.45 08/04$0.25–$1.30$0.433
$10.00Sep 18$0.40$0.50$0.45$0.54 08/04$0.33–$1.20$0.45179
$10.00Dec 18$1.00$1.40$1.20$1.20 08/07$0.95–$2.00$1.2061
$10.00Jan 15$0.80$1.95$1.38$1.42 08/05$1.10–$2.23$1.38688
$10.00Jan 21$2.30$4.30$3.30$3.32 08/05$2.55–$4.10$3.30577
$5.00Aug 14$2.05$3.30$2.68$3.54 07/21$2.23–$3.88$2.684
$5.00Sep 18$2.00$3.20$2.60$4.82 06/15$2.40–$4.00$2.6010
$5.00Dec 18$2.50$3.70$3.10$3.67 07/20$2.80–$4.28$3.1056
$5.00Jan 15$2.60$3.80$3.20$4.88 06/12$2.80–$4.40$3.2021
$5.00Jan 21$4.00$5.80$4.90$4.50 07/29$4.13–$5.85$4.5022
$10.50Aug 14$0.00$0.10$0.05$0.06 08/07$0.05–$0.93$0.05--
$10.50Aug 21$0.00$0.75$0.38$0.05 07/24$0.10–$0.48$0.052
$11.00Aug 14$0.00$1.30$0.65$0.05 08/05$0.05–$1.15$0.054
$11.00Aug 21$0.00$0.10$0.05$0.15 08/05$0.05–$0.57$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$0.26 08/07$0.23–$0.93$0.23495
$11.00Dec 18$0.60$1.35$0.98$0.95 07/28$0.88–$2.17$0.9543
$11.00Jan 15$0.60$1.55$1.08$1.05 07/31$0.93–$2.10$1.05102
$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$3.69 08/04$3.18–$4.80$3.694
$4.00Sep 4$2.90$5.50$4.20$3.10 07/29$3.23–$4.20$3.102
$4.00Sep 11$2.90$4.10$3.50$3.27 08/06$3.20–$3.60$3.271
$4.00Sep 18$2.90$4.10$3.50--$3.03–$4.80$2.903
$4.00Dec 18$3.20$4.40$3.80--$3.10–$5.00$3.202
$11.50Aug 21$0.00$0.75$0.38$0.24 07/22$0.08–$0.50$0.242
$3.50Aug 14$3.20$4.10$3.65$4.00 08/07$3.45–$4.85$3.65--
$12.00Aug 14$0.00$0.40$0.20$0.19 07/20$0.08–$0.28$0.1923
$12.00Aug 21$0.00$0.65$0.33$0.09 08/07$0.08–$0.43$0.0962
$12.00Sep 18$0.00$0.75$0.38$0.24 08/05$0.15–$0.65$0.24135
$12.00Dec 18$0.80$1.10$0.95$0.91 08/07$0.55–$1.58$0.9148
$12.00Jan 15$0.45$1.60$1.03$1.10 08/04$0.88–$1.83$1.0378
$12.00Mar 19$0.10$3.00$1.55$1.50 08/04$1.05–$2.05$1.502
$3.00Aug 14$3.70$5.10$4.40$4.70 08/07$3.80–$6.05$4.4014
$3.00Aug 21$3.80$5.00$4.40$4.50 08/03$3.95–$5.75$4.401
$3.00Aug 28$3.80$5.00$4.40$4.15 08/06$4.10–$5.75$4.1518
$3.00Sep 4$3.80$5.00$4.40$4.21 08/06$4.20–$5.05$4.215
$3.00Sep 11$3.80$5.00$4.40$4.19 08/06$4.15–$4.60$4.198
$3.00Sep 18$3.80$5.00$4.40$6.33 06/18$4.10–$5.70$4.40--
$3.00Dec 18$4.00$5.20$4.60$5.20 07/08$4.25–$5.90$4.6020
$3.00Jan 15$3.90$5.10$4.50--$4.22–$5.90$3.90322
$3.00Jan 21$5.10$6.70$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–$0.40$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–$1.83$0.7377
$13.00Jan 15$0.45$1.15$0.80$0.94 08/04$0.75–$1.58$0.80124
$13.00Jan 21$1.20$4.00$2.60$2.30 07/29$2.03–$4.00$2.30229
$2.00Aug 14$4.70$5.90$5.30$5.71 07/24$4.80–$7.15$5.30119
$2.00Aug 21$4.80$6.00$5.40$5.50 08/03$4.95–$6.80$5.406
$2.00Aug 28$4.80$6.20$5.50$5.22 08/06$5.20–$7.15$5.2251
$2.00Sep 4$4.80$6.00$5.40$5.20 08/06$5.10–$6.20$5.209
$2.00Sep 11$4.80$6.00$5.40$5.20 08/06$5.10–$5.70$5.2017
$2.00Sep 25$4.90$7.50$6.20$5.48 08/07$5.45–$6.20$5.48--
$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$0.05$1.00$0.53$0.60 08/05$0.50–$1.27$0.53189
$14.00Jan 15$0.50$1.00$0.75$0.80 08/03$0.65–$1.33$0.753
$1.00Aug 14$5.60$7.10$6.35$6.55 08/05$5.85–$8.25$6.3598
$1.00Aug 21$5.60$7.10$6.35$6.45 08/03$5.90–$7.55$6.3511
$1.00Aug 28$5.60$7.30$6.45$6.20 08/06$6.05–$7.65$6.2057
$1.00Sep 4$5.60$7.30$6.45$6.20 08/06$6.10–$7.05$6.2055
$1.00Sep 11$5.70$7.20$6.45$6.48 08/07$6.35–$6.95$6.456
$1.00Sep 18$5.60$7.90$6.75$8.40 06/18$6.25–$7.65$6.752
$1.00Sep 25$6.00$7.20$6.60$6.47 08/07$6.50–$6.60$6.472
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.50Aug 14$0.40$0.70$0.55$0.70 08/06$0.55–$1.08$0.555
$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$1.17 08/06$0.90–$1.55$1.1312
$8.00Sep 18$1.15$1.90$1.53$1.52 08/06$1.23–$1.90$1.5226
$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$4.30 08/03$3.70–$4.65$4.00261
$7.00Aug 14$0.35$0.50$0.43$0.40 08/07$0.43–$1.38$0.4041
$7.00Aug 21$0.20$0.70$0.45$0.60 08/03$0.45–$0.88$0.4517
$7.00Aug 28$0.40$0.70$0.55$0.70 08/05$0.55–$1.45$0.5511
$7.00Sep 18$0.55$1.30$0.93$0.95 08/03$0.70–$1.23$0.93260
$7.00Dec 18$1.25$2.00$1.63$1.70 08/03$1.53–$2.00$1.6312
$7.00Jan 15$1.30$2.25$1.78$2.02 07/29$1.58–$2.05$1.782
$6.50Aug 14$0.05$0.30$0.18$0.23 08/07$0.18–$0.80$0.18107
$6.50Aug 21$0.05$0.80$0.43$0.35 08/06$0.33–$0.70$0.3519
$9.00Aug 14$1.50$2.20$1.85$1.85 08/07$1.45–$2.60$1.85--
$9.00Aug 21$1.60$1.85$1.73$1.15 07/15$1.50–$2.38$1.602
$9.00Aug 28$1.65$2.40$2.03$2.09 08/06$1.10–$2.68$2.031
$9.00Sep 18$1.90$2.60$2.25$1.85 07/15$1.93–$2.80$1.9039
$9.00Dec 18$2.40$3.60$3.00--$2.68–$3.50$2.4067
$9.00Jan 15$2.60$3.80$3.20$3.20 06/24$2.75–$3.75$3.2023
$6.00Aug 14$0.00$0.20$0.10$0.25 08/03$0.10–$0.73$0.1021
$6.00Aug 21$0.00$0.75$0.38$0.25 08/03$0.22–$0.50$0.2533
$6.00Aug 28$0.15$0.50$0.33$0.30 08/06$0.23–$1.30$0.3032
$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$1.16 08/07$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
$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$0.15 08/06$0.13–$0.48$0.159
$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$2.25–$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 15$3.30$4.50$3.90--$3.45–$4.20$3.304
$10.00Jan 21$4.30$7.20$5.75$5.36 08/04$5.15–$6.15$5.3680
$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 11$0.00$2.30$1.15$0.23 08/03$0.15–$1.18$0.23--
$5.00Sep 18$0.00$0.75$0.38$0.25 07/20$0.25–$0.48$0.258
$5.00Dec 18$0.30$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$0.68–$1.13$0.687
$5.00Jan 21$0.85$3.80$2.32$2.00 07/29$1.68–$2.53$2.004
$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$0.05 08/05$0.08–$0.38$0.057
$11.00Sep 18$3.40$4.60$4.00$3.20 06/22$3.30–$4.75$3.4060
$11.00Dec 18$3.90$5.10$4.50$4.40 07/13$4.15–$5.40$4.4012
$4.00Aug 14$0.00$0.20$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 08/03$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 14$2.90$6.70$4.80$4.60 08/04$3.65–$5.45$4.601
$12.00Aug 21$4.40$5.10$4.75$4.75 08/07$3.55–$5.45$4.755
$12.00Aug 28$4.10$5.20$4.65$4.80 08/07$3.90–$5.35$4.65--
$12.00Sep 18$4.30$5.50$4.90$4.50 07/16$3.97–$5.25$4.504
$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 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$3.70$6.80$5.25--$5.10–$6.55$3.705
$13.00Dec 18$5.50$7.00$6.25--$5.75–$7.05$5.5015
$13.00Jan 15$5.50$7.40$6.45$6.25 07/27$5.75–$7.20$6.2511
$13.00Jan 21$6.70$9.50$8.10$8.04 06/25$7.70–$8.55$8.0427
$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
$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 11$0.00$0.35$0.18$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$5.70$9.70$7.70$6.69 06/29$6.65–$8.15$6.691
$15.00Sep 18$6.90$8.80$7.85--$6.55–$8.40$6.901
$15.00Dec 18$7.30$8.80$8.05$8.20 08/03$7.35–$8.80$8.0520
$15.00Jan 15$7.20$8.90$8.05--$7.45–$9.00$7.2083
$15.00Jan 21$8.40$11.20$9.80$9.58 06/22$9.40–$10.15$9.58127
$16.00Aug 14$7.50$10.70$9.10$9.10 08/05$7.55–$9.10$9.101
$16.00Aug 21$6.70$10.70$8.70$7.68 06/29$7.65–$9.30$7.681
$16.00Aug 28$6.70$10.70$8.70$8.20 07/20$7.75–$9.45$8.2011
$16.00Sep 18$6.60$9.70$8.15--$7.55–$9.20$6.604
$16.00Dec 18$8.30$9.80$9.05--$8.15–$9.75$8.305
$17.00Aug 21$8.40$11.70$10.05$9.40 08/04$8.25–$10.45$9.404
$17.00Sep 18$7.60$10.70$9.15$8.77 06/12$8.55–$10.10$8.773
$17.00Dec 18$9.40$10.50$9.95$9.24 06/12$9.05–$10.70$9.408
$18.00Sep 18$9.70$11.60$10.65$9.65 07/07$9.45–$11.05$9.70--
$18.00Dec 18$10.20$11.90$11.05$10.05 07/07$9.85–$11.35$10.201
$18.00Jan 15$9.80$12.10$10.95--$9.95–$11.65$9.8016
$18.00Jan 21$10.90$13.80$12.35$11.50 06/15$11.90–$12.70$11.50162
$20.00Sep 18$12.10$13.70$12.90--$11.45–$13.00$12.104
$20.00Dec 18$12.20$13.70$12.95--$11.75–$13.55$12.2053

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 729
Total Puts 263
Put/Call Ratio 0.36
Net Difference 466

Prior's Put/Call Breakdown

Total Calls 193
Total Puts 97
Put/Call Ratio 0.50
Net Difference 96

Prior 7-Day Put/Call Summary

Total Calls 6,961
Total Puts 4,033
Average Put/Call Ratio 0.49
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