Tour v487
BKKT
BAKKT INC A
$7.35 +2.51%
(7/31 18:16) ◀
|
Monday, August 3, 2026 (6:16pm)
January 2026
|
▶ (8/4 18:27)
◀ 8/3 18:16 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,067
Calls: 627 (59%)
Puts: 440 (41%)
Prior (07/31) 604
Calls: 390 (65%)
Puts: 214 (35%)
Current vs Prior +76.66%
Calls: +60.77% (Calls)
Puts: +105.61% (Puts)
Prior 7-Day Total 4,513
Calls: 2,689 (60%)
Puts: 1,824 (40%)
Prior 7-Day Average 644
Calls: 384 (60%)
Puts: 260 (40%)
Current vs Prior 7-Day Avg +65.50%
Calls: +63.22%
Puts: +68.86%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $144.7K
Calls: $65.2K (45%)
Puts: $79.4K (55%)
Prior (07/31) $161.0K
Calls: $128.3K (80%)
Puts: $32.7K (20%)
Current vs Prior -10.13%
Calls: -49.13%
Puts: +142.71%
Prior 7-Day Total $1.69M
Calls: $717.5K (42%)
Puts: $973.2K (58%)
Prior 7-Day Average $241.5K
Calls: $102.5K (42%)
Puts: $139.0K (58%)
Current vs Prior 7-Day Avg -40.10%
Calls: -36.35%
Puts: -42.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.70
Prior (07/31) 0.55
Current vs Prior +27.89%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -37.78%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/03) 2,580
Calls: 2,245 (87%)
Puts: 335 (13%)
Prior (07/31) 2,686
Calls: 2,406 (90%)
Puts: 280 (10%)
Current vs Prior -3.95%
Prior 7-Day Total 22,512
Calls: 20,870 (93%)
Puts: 1,642 (7%)
Prior 7-Day Average 3,216
Calls: 2,981 (93%)
Puts: 234 (7%)
Current vs Prior 7-Day Avg -19.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 8.57% | 19.73%23.13% | 27.62%
Prior 8.51% | 22.32%21.34% | 30.40%
Current vs Prior +0.75% | -11.59%+8.39% | -9.16%
Prior 7-Day Avg 8.69% | 17.01%24.56% | 33.17%
Current vs 7-Day Avg -1.35% | +15.97%-5.82% | -16.73%
Prior 7-Day Eod 8.51% | 22.32%21.34% | 30.40%
Current vs 7-Day Eod +0.75% | -11.59%+8.39% | -9.16%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 174.42% | 97.42%
Calls: -- | --
Puts: 174.42% | 102.74%
Prior 174.42% | 97.42%
Calls: -- | --
Puts: 174.42% | 102.74%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 174.42% | 97.42%
Calls: 174.42% | 92.11%
Puts: 174.42% | 102.74%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 77% vs prior. Call-heavy open interest (2,245 calls vs 335 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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. 1 found (avg $0.60, cheapest $0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 140.550.65$0.6016.7%20.49--
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.76, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 70.801.05$0.9326.9%10.88--
$5.50Aug 71.752.15$1.9520.5%20.85--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 70.250.50$0.3865.8%100.553

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 613, top 233)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 70.200.30$0.2540.0%2330.46--
$8.50Aug 140.200.30$0.2540.0%710.27--
$8.00Aug 70.050.15$0.10100.0%560.23177
$5.50Aug 71.752.15$1.9520.5%20.85--
$8.50Aug 70.000.05$0.03166.7%20.0836
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 70.050.40$0.23152.2%1080.3344
$6.50Aug 140.250.55$0.4075.0%1050.298
$6.50Aug 70.000.10$0.05200.0%110.12--
$7.50Aug 70.250.50$0.3865.8%100.553
$7.00Aug 210.500.70$0.6033.3%30.4018

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 18.7%, max 25.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Aug 14Sep 4140.9%123.4%14.1%232
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$6.00Aug 14Aug 21154.9%123.9%25.0%3--
$7.00Aug 7Aug 21128.9%110.2%16.9%11162

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 4.00, avg 2.33)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.50$8.00Aug 7$0.15$0.35$0.152.33$7.65
$7.50$8.00Aug 14$0.17$0.33$0.171.94$7.67
$8.00$8.50Aug 14$0.18$0.32$0.181.78$8.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$6.00$5.50Aug 21$0.10$0.40$0.104.00$5.90
$7.50$7.00Aug 7$0.15$0.35$0.152.33$7.35
$6.50$6.00Aug 14$0.15$0.35$0.152.33$6.35
$7.00$6.00Aug 21$0.32$0.68$0.322.13$6.68
$7.00$6.50Aug 7$0.18$0.32$0.181.78$6.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.13, avg 0.64)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$6.50$7.50Aug 7$0.68$0.68$0.322.13$7.18
$8.00$8.50Aug 14$0.18$0.18$0.320.56$8.18
$7.50$8.00Aug 14$0.17$0.17$0.330.52$7.67
$7.50$8.00Aug 7$0.15$0.15$0.350.43$7.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$6.50Aug 7$0.18$0.18$0.320.56$6.82
$7.00$6.00Aug 21$0.32$0.32$0.680.47$6.68
$7.50$7.00Aug 7$0.15$0.15$0.350.43$7.35
$6.50$6.00Aug 14$0.15$0.15$0.350.43$6.35
$6.00$5.50Aug 21$0.10$0.10$0.400.25$5.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.30, cheapest $0.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$9.00Aug 14Aug 28$0.20140.9%125.8%
$8.50Aug 7Aug 14$0.2294.4%130.8%
$8.00Aug 7Aug 14$0.33101.2%141.4%
$7.50Aug 7Aug 14$0.35100.9%141.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.50Aug 7Aug 14$0.35107.8%150.4%
$7.00Aug 7Aug 21$0.37128.9%110.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 8.57% of stock, avg 10.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.50Aug 7$0.25$0.38$0.63$6.87$8.138.57%
$6.50Aug 7$0.93$0.05$0.98$5.52$7.4813.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.09% of stock, avg 6.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.50$6.50Aug 7$0.03$0.05$0.08$6.42$8.58
$8.00$6.50Aug 7$0.10$0.05$0.15$6.35$8.15
$8.50$7.00Aug 7$0.03$0.23$0.26$6.74$8.76
$7.50$6.50Aug 7$0.25$0.05$0.30$6.20$7.80
$8.00$7.00Aug 7$0.10$0.23$0.33$6.67$8.33
$9.00$6.00Aug 14$0.20$0.25$0.45$5.55$9.45
$7.50$7.00Aug 7$0.25$0.23$0.48$6.52$7.98
$8.50$6.00Aug 14$0.25$0.25$0.50$5.50$9.00
$9.00$6.50Aug 14$0.20$0.40$0.60$5.90$9.60
$8.50$6.50Aug 14$0.25$0.40$0.65$5.85$9.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.94, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
6/78/8Aug 7$0.33$0.171.94$6.67$7.83
6/68/8Aug 14$0.33$0.171.94$6.17$8.33
6/68/8Aug 14$0.32$0.181.78$6.18$7.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.25, cheapest $0.08)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$7.50$8.00$8.50Aug 7$0.08$0.425.25
$8.00$8.50$9.00Aug 14$0.13$0.372.85
$5.50$6.50$7.50Aug 7$0.34$0.661.94
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.07, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$8.00$8.501:2Aug 14-$0.07$0.43
$8.50$9.001:2Aug 14-$0.15$0.35
$7.50$8.001:2Aug 14-$0.26$0.24
$5.50$6.501:2Aug 7$0.09$0.91
$6.50$7.501:2Aug 7$0.43$0.57
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$7.50$7.001:2Aug 7-$0.08$0.42
$6.00$5.501:2Aug 21-$0.08$0.42
$6.50$6.001:2Aug 14-$0.10$0.40
$7.00$6.501:2Aug 7$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 7.48%, avg 3.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$7.50Aug 14$0.550.492.0%7.48%9.52%2--
$8.00Aug 14$0.350.398.8%4.76%13.61%110
$9.00Aug 28$0.350.3022.4%4.76%27.21%1--
$7.50Aug 7$0.200.462.0%2.72%4.76%233--
$8.50Aug 14$0.200.2715.7%2.72%18.37%71--
$9.00Aug 14$0.150.2222.4%2.04%24.49%132
$9.00Sep 4$0.150.2822.4%2.04%24.49%1--

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, 200 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 $1.00 08-07 call last traded $6.15 on 07/29 (now $6.20/$6.50) — try a limit near $6.20. Also watch the $2.00 08-07 call last traded $5.15 on 07/29 (now $5.20/$5.50) — try a limit near $5.20; the $3.00 08-07 call last traded $4.80 on 07/20 (now $4.20/$4.50) — try a limit near $4.35. Most tradeable put: the $7.00 12-18 put last traded $1.55 on 07/01 (now $1.60/$1.75) — try a limit near $1.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.50Aug 21$0.60$0.80$0.70$0.75 07/31$0.70–$1.53$0.70--
$7.00Aug 7$0.35$0.80$0.57$0.37 07/31$0.28–$2.08$0.37--
$7.00Aug 14$0.75$0.95$0.85$1.66 07/21$0.85–$2.33$0.85--
$7.00Aug 21$0.85$1.10$0.98$0.79 07/31$0.65–$2.15$0.85--
$7.00Aug 28$0.75$1.15$0.95$0.99 07/31$0.95–$2.73$0.95--
$7.00Sep 18$0.75$1.50$1.13$1.40 07/28$1.02–$2.70$1.13--
$7.00Dec 18$1.55$2.30$1.92$2.35 07/24$1.92–$3.25$1.92--
$7.00Jan 15$1.65$2.40$2.03$1.95 07/29$1.80–$3.40$1.95--
$8.00Aug 7$0.05$0.15$0.10$0.16 07/31$0.08–$1.38$0.10177
$8.00Aug 14$0.35$0.50$0.43$0.65 07/27$0.43–$1.53$0.4310
$8.00Aug 21$0.40$0.60$0.50$0.44 07/31$0.50–$1.70$0.44--
$8.00Sep 18$0.60$1.00$0.80$0.90 07/30$0.75–$1.88$0.8054
$8.00Dec 18$1.50$1.90$1.70$2.70 06/26$1.48–$2.85$1.70--
$8.00Jan 15$1.70$2.05$1.88$1.75 07/31$1.55–$3.00$1.75--
$8.00Jan 21$2.75$4.30$3.53$3.30 07/31$3.53–$4.85$3.30147
$8.50Aug 7$0.00$0.05$0.03$0.12 07/30$0.03–$1.25$0.0336
$8.50Aug 14$0.20$0.30$0.25$0.35 07/28$0.25–$0.68$0.25--
$8.50Aug 21$0.10$0.70$0.40$0.50 07/29$0.28–$1.00$0.40--
$6.00Jan 15$1.80$3.20$2.50$3.23 07/16$2.50–$3.90$2.50--
$9.00Aug 7$0.00$0.05$0.03$0.05 07/29$0.03–$1.02$0.03--
$9.00Aug 14$0.15$0.25$0.20$0.23 07/29$0.20–$1.02$0.2032
$9.00Aug 21$0.05$0.70$0.38$0.36 07/28$0.35–$1.13$0.36--
$9.00Aug 28$0.35$0.45$0.40$0.34 07/31$0.40–$1.67$0.35--
$9.00Sep 18$0.50$0.90$0.70$0.55 07/30$0.53–$1.33$0.55--
$9.00Dec 18$0.95$1.70$1.33$2.39 06/24$1.05–$2.58$1.33--
$9.00Jan 15$1.40$1.75$1.58$2.00 07/20$1.48–$2.60$1.58--
$5.50Aug 21$1.35$2.30$1.83$2.40 07/23$1.83–$2.90$1.83--
$9.50Aug 7$0.00$0.10$0.05$0.32 07/21$0.05–$1.17$0.05--
$9.50Aug 14$0.10$1.20$0.65$0.17 07/29$0.30–$0.65$0.17--
$9.50Aug 21$0.00$0.25$0.13$0.15 07/29$0.13–$0.70$0.13--
$5.00Aug 14$1.80$2.65$2.23$3.54 07/21$2.23–$3.88$2.23--
$5.00Sep 18$1.95$2.85$2.40$4.82 06/15$2.40–$4.00$2.40--
$5.00Dec 18$2.30$3.50$2.90$3.67 07/20$2.80–$4.28$2.90--
$5.00Jan 15$2.30$3.50$2.90$4.88 06/12$2.80–$4.40$2.90--
$5.00Jan 21$2.75$5.50$4.13$4.50 07/29$4.13–$5.85$4.13--
$10.00Aug 7$0.00$0.10$0.05$0.07 07/23$0.05–$0.58$0.05--
$10.00Aug 14$0.10$0.15$0.13$0.10 07/29$0.13–$1.20$0.1047
$10.00Aug 21$0.10$0.20$0.15$0.05 07/31$0.15–$0.83$0.10168
$10.00Aug 28$0.20$0.30$0.25$0.42 07/24$0.23–$1.50$0.25--
$10.00Sep 18$0.30$0.50$0.40$0.40 07/31$0.40–$1.20$0.40106
$10.00Dec 18$1.10$1.25$1.18$2.60 06/17$0.95–$2.03$1.1854
$10.00Jan 15$1.15$1.45$1.30$1.40 07/24$1.10–$2.23$1.30--
$10.00Jan 21$1.95$3.60$2.78$4.20 07/27$2.55–$4.10$2.78--
$10.50Aug 21$0.05$0.70$0.38$0.05 07/24$0.10–$0.48$0.05--
$4.00Aug 7$3.20$3.50$3.35$4.28 07/14$3.10–$4.85$3.3511
$4.00Aug 14$2.50$3.70$3.10$4.26 07/21$3.00–$5.05$3.10--
$4.00Aug 28$2.60$3.80$3.20$4.60 07/15$3.18–$4.80$3.20--
$4.00Sep 4$2.60$4.50$3.55$3.10 07/29$3.23–$4.10$3.10--
$4.00Dec 18$2.00$4.20$3.10$4.20 06/09$3.10–$5.00$3.10--
$11.00Aug 7$0.00$0.20$0.10$0.22 07/15$0.10–$0.48$0.10--
$11.00Aug 14$0.00$0.15$0.08$0.25 07/21$0.08–$1.15$0.08--
$11.00Aug 21$0.00$0.20$0.10$0.30 07/23$0.10–$0.65$0.10--
$11.00Aug 28$0.00$0.30$0.15$0.17 07/30$0.15–$1.35$0.15--
$11.00Sep 18$0.15$0.60$0.38$0.40 07/20$0.25–$0.93$0.38--
$11.00Dec 18$0.80$1.20$1.00$0.95 07/28$0.88–$2.17$0.95--
$11.00Jan 15$0.95$1.40$1.17$1.05 07/31$0.93–$2.10$1.05--
$11.50Aug 21$0.00$0.20$0.10$0.24 07/22$0.08–$0.50$0.10--
$3.00Aug 7$4.20$4.50$4.35$4.80 07/20$3.95–$5.80$4.3520
$3.00Aug 14$3.50$4.70$4.10$4.73 07/24$3.80–$6.05$4.10--
$3.00Aug 28$3.50$4.70$4.10$4.12 07/29$4.10–$5.75$4.10--
$3.00Sep 4$3.50$4.90$4.20$4.39 07/30$4.20–$5.05$4.20--
$3.00Sep 11$2.85$5.80$4.33$4.10 07/31$4.33–$4.50$4.10--
$3.00Sep 18$3.50$4.70$4.10$6.33 06/18$4.10–$5.70$4.10--
$3.00Dec 18$3.70$4.90$4.30$5.20 07/08$4.25–$6.15$4.30--
$3.00Jan 21$5.20$5.70$5.45$5.20 07/28$4.75–$6.75$5.20--
$12.00Aug 14$0.00$0.15$0.08$0.19 07/20$0.08–$0.80$0.08--
$12.00Aug 21$0.00$0.35$0.18$0.10 07/30$0.08–$0.45$0.10--
$12.00Sep 18$0.10$0.30$0.20$0.37 07/31$0.15–$0.65$0.20--
$12.00Dec 18$0.70$0.95$0.83$0.92 07/31$0.55–$1.58$0.83--
$12.00Jan 15$0.80$1.30$1.05$0.89 07/29$0.88–$1.83$0.89--
$12.00Mar 19$1.15$2.20$1.68$2.10 07/22$1.05–$2.05$1.68--
$12.50Aug 21$0.00$0.75$0.38$0.05 07/30$0.05–$0.38$0.05--
$2.00Aug 7$5.20$5.50$5.35$5.15 07/29$5.10–$7.25$5.20230
$2.00Aug 14$4.50$5.70$5.10$5.71 07/24$4.80–$7.15$5.10--
$2.00Aug 21$4.00$5.90$4.95$6.60 07/10$4.95–$6.80$4.952
$2.00Aug 28$4.50$6.40$5.45$5.05 07/29$5.30–$7.15$5.05--
$2.00Sep 4$4.50$7.50$6.00$5.10 07/31$5.35–$6.20$5.10--
$2.00Sep 11$3.80$7.50$5.65$5.00 07/31$5.35–$5.65$5.00--
$13.00Aug 21$0.00$0.75$0.38$0.10 07/28$0.05–$0.40$0.10--
$13.00Aug 28$0.00$0.95$0.48$0.26 07/21$0.33–$1.23$0.26--
$13.00Sep 18$0.05$0.75$0.40$0.42 07/21$0.13–$0.75$0.40--
$13.00Dec 18$0.25$1.00$0.63$0.94 07/24$0.57–$1.83$0.63--
$13.00Jan 15$0.75$1.00$0.88$0.84 07/29$0.75–$1.58$0.84--
$13.00Jan 21$1.20$3.90$2.55$2.30 07/29$2.03–$4.00$2.30--
$1.00Aug 7$6.20$6.50$6.35$6.15 07/29$6.05–$8.15$6.20239
$1.00Aug 14$6.20$6.50$6.35$6.04 07/29$5.85–$8.25$6.20--
$1.00Aug 21$4.90$6.90$5.90$7.16 07/14$5.90–$7.60$5.90--
$1.00Aug 28$5.20$7.10$6.15$6.20 07/31$6.15–$7.65$6.1548
$1.00Sep 4$5.20$7.60$6.40$6.20 07/31$6.35–$7.05$6.2024
$1.00Sep 11$4.80$8.50$6.65$6.10 07/31$6.35–$6.65$6.10--
$1.00Sep 18$5.30$7.70$6.50$8.40 06/18$6.25–$7.65$6.50--
$1.00Dec 18$4.30$8.10$6.20$7.32 07/08$6.10–$7.55$6.20--
$14.00Aug 21$0.00$0.75$0.38$0.37 07/02$0.08–$0.38$0.37--
$14.00Aug 28$0.00$1.00$0.50$0.25 07/21$0.13–$1.18$0.254
$14.00Sep 18$0.00$0.75$0.38$0.08 07/15$0.10–$0.43$0.08--
$14.00Dec 18$0.20$0.85$0.53$0.60 07/30$0.53–$1.30$0.53--
$15.00Aug 21$0.00$0.70$0.35$0.10 07/21$0.05–$0.40$0.1025
$15.00Sep 18$0.00$0.75$0.38$0.10 07/30$0.08–$0.48$0.10--
$15.00Dec 18$0.20$0.60$0.40$0.50 07/28$0.35–$1.10$0.40--
$15.00Jan 15$0.30$0.75$0.53$0.58 07/30$0.53–$1.40$0.53--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.50Aug 7$0.25$0.50$0.38$0.55 07/31$0.38–$1.38$0.383
$7.50Aug 14$0.70$1.00$0.85$0.91 07/31$0.73–$1.08$0.85--
$7.00Aug 7$0.05$0.40$0.23$0.36 07/31$0.20–$0.68$0.2344
$7.00Aug 14$0.45$0.65$0.55$0.50 07/27$0.45–$1.38$0.50--
$7.00Aug 21$0.50$0.70$0.60$0.75 07/31$0.52–$0.88$0.6018
$7.00Aug 28$0.65$0.75$0.70$0.80 07/28$0.60–$1.45$0.70--
$7.00Sep 18$0.80$1.00$0.90$0.87 07/21$0.70–$1.23$0.87--
$7.00Dec 18$1.60$1.75$1.68$1.55 07/01$1.40–$2.00$1.6012
$7.00Jan 15$1.50$2.25$1.88$2.02 07/29$1.58–$2.05$1.88--
$8.00Aug 7$0.65$1.20$0.93$1.15 07/20$0.68–$1.70$0.93--
$8.00Aug 14$1.00$1.65$1.33$1.34 07/29$0.88–$1.63$1.33--
$8.00Aug 21$1.05$1.55$1.30$1.30 07/24$0.90–$1.55$1.30--
$8.00Sep 18$1.35$2.10$1.73$1.30 07/22$1.23–$1.90$1.35--
$8.00Dec 18$2.15$3.00$2.58$2.40 07/31$2.05–$2.58$2.40--
$8.00Jan 15$2.10$3.00$2.55$2.48 06/24$2.17–$2.90$2.48--
$8.00Jan 21$3.70$4.40$4.05$4.17 07/22$3.70–$4.65$4.05174
$6.50Aug 14$0.25$0.55$0.40$0.55 07/31$0.40–$0.80$0.408
$6.50Aug 21$0.30$0.45$0.38$0.50 07/29$0.33–$0.70$0.38--
$6.00Aug 7$0.00$0.35$0.18$0.10 07/30$0.08–$1.13$0.10--
$6.00Aug 14$0.10$0.40$0.25$0.30 07/31$0.18–$0.73$0.25--
$6.00Aug 21$0.05$0.50$0.28$0.35 07/30$0.23–$0.50$0.28--
$6.00Sep 18$0.20$0.95$0.57$0.65 07/17$0.35–$0.98$0.57--
$6.00Dec 18$1.05$1.25$1.15$1.25 07/31$0.98–$1.38$1.1561
$6.00Jan 15$0.95$1.50$1.23$1.30 07/20$1.02–$1.40$1.23--
$9.00Aug 7$1.55$2.30$1.92$1.89 07/17$1.13–$2.55$1.89--
$9.00Aug 21$1.80$2.05$1.92$1.15 07/15$1.50–$2.38$1.80--
$9.00Sep 18$2.00$2.90$2.45$1.85 07/15$1.93–$2.80$2.00--
$9.00Jan 15$2.70$3.90$3.30$3.20 06/24$2.75–$3.75$3.20--
$5.50Aug 7$0.00$0.45$0.23$0.15 07/20$0.05–$1.10$0.15--
$5.50Aug 14$0.05$0.15$0.10$0.25 07/29$0.10–$0.38$0.10--
$5.50Aug 21$0.00$0.35$0.18$0.25 07/20$0.13–$0.48$0.18--
$5.00Aug 7$0.00$0.75$0.38$0.20 07/27$0.05–$1.10$0.20--
$5.00Aug 14$0.00$0.15$0.08$0.15 07/27$0.08–$1.10$0.08--
$5.00Aug 21$0.00$0.15$0.08$0.15 07/29$0.08–$0.68$0.08--
$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$0.25--
$5.00Sep 18$0.00$0.75$0.38$0.25 07/20$0.22–$0.48$0.25--
$5.00Dec 18$0.60$0.75$0.68$0.63 07/20$0.57–$1.10$0.63--
$5.00Jan 15$0.45$1.20$0.83$0.68 07/20$0.68–$1.13$0.68--
$5.00Jan 21$1.05$2.50$1.78$2.00 07/29$1.68–$2.53$1.78--
$10.00Aug 7$2.40$3.60$3.00$2.65 07/28$1.98–$3.15$2.65--
$10.00Aug 21$2.50$3.70$3.10$2.11 07/15$2.03–$3.60$2.50--
$10.00Aug 28$2.40$3.80$3.10$3.08 07/20$2.30–$3.25$3.08--
$10.00Sep 18$2.70$3.90$3.30$2.82 07/16$2.25–$3.90$2.82--
$10.00Dec 18$3.40$4.10$3.75$3.59 06/16$3.35–$4.50$3.59--
$10.00Jan 21$4.90$6.60$5.75$5.62 07/27$5.15–$6.15$5.62--
$4.50Aug 14$0.00$0.10$0.05$0.10 07/29$0.05–$0.48$0.05--
$4.50Aug 21$0.00$0.15$0.08$0.10 07/29$0.08–$0.38$0.08--
$4.00Aug 7$0.00$0.20$0.10$0.08 07/17$0.08–$1.08$0.08--
$4.00Aug 14$0.00$0.15$0.08$0.20 07/02$0.08–$1.10$0.08--
$4.00Aug 21$0.00$0.30$0.15$0.09 07/29$0.08–$0.38$0.09--
$4.00Aug 28$0.00$0.20$0.10$0.08 07/29$0.08–$1.10$0.083
$4.00Sep 4$0.00$0.20$0.10$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$0.18--
$11.00Sep 18$2.90$6.00$4.45$3.20 06/22$3.30–$4.75$3.20--
$11.00Dec 18$3.70$4.80$4.25$4.40 07/13$4.15–$5.40$4.25--
$3.50Aug 14$0.00$0.15$0.08$0.05 07/29$0.08–$0.48$0.05--
$3.50Aug 21$0.00$0.20$0.10$0.09 07/24$0.05–$0.50$0.09--
$3.00Aug 7$0.00$0.05$0.03$0.20 06/25$0.03–$1.08$0.03--
$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$0.15$0.08$0.05 07/29$0.05–$1.08$0.05--
$3.00Sep 4$0.00$0.15$0.08$0.05 07/29$0.08–$1.08$0.05--
$3.00Sep 18$0.00$0.15$0.08$0.08 07/24$0.08–$0.50$0.086
$3.00Dec 18$0.10$0.20$0.15$0.20 07/29$0.10–$0.53$0.155
$3.00Jan 15$0.00$0.90$0.45$0.20 07/20$0.18–$0.48$0.20--
$12.00Aug 21$3.10$6.80$4.95$4.10 07/21$3.55–$5.45$4.10--
$12.00Sep 18$4.50$5.70$5.10$4.50 07/16$3.97–$5.25$4.50--
$2.00Aug 7$0.00$0.05$0.03$0.05 07/06$0.03–$1.08$0.03--
$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$0.15$0.08$0.05 07/29$0.05–$1.08$0.05--
$2.00Sep 4$0.00$0.15$0.08$0.05 07/27$0.08–$1.08$0.05--
$2.00Sep 18$0.00$0.15$0.08$0.05 07/27$0.03–$0.50$0.05--
$13.00Jan 15$5.90$7.40$6.65$6.25 07/27$5.75–$7.20$6.25--
$13.00Jan 21$6.40$9.90$8.15$8.04 06/25$7.70–$8.55$8.04--
$1.00Aug 7$0.00$0.05$0.03$0.04 07/15$0.03–$0.38$0.03--
$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–$0.10$0.03--
$1.00Sep 4$0.00$0.15$0.08$0.05 07/29$0.08–$1.08$0.05--
$1.00Sep 18$0.00$0.20$0.10$0.05 07/24$0.08–$0.50$0.05--
$15.00Aug 21$6.20$9.70$7.95$6.69 06/29$6.65–$8.15$6.69--
$15.00Jan 21$8.90$10.50$9.70$9.58 06/22$9.40–$10.15$9.58--
$16.00Aug 14$8.10$9.40$8.75$7.72 07/02$7.55–$9.10$8.101
$16.00Aug 21$7.00$10.70$8.85$7.68 06/29$7.55–$9.30$7.68--
$16.00Aug 28$8.10$10.20$9.15$8.20 07/20$7.70–$9.45$8.20--
$17.00Sep 18$9.30$10.80$10.05$8.77 06/12$8.55–$10.10$9.30--
$17.00Dec 18$9.60$10.80$10.20$9.24 06/12$9.05–$10.70$9.60--
$18.00Sep 18$10.00$11.90$10.95$9.65 07/07$9.45–$11.05$10.00--
$18.00Dec 18$10.40$11.90$11.15$10.05 07/07$9.85–$11.35$10.40--
$18.00Jan 15$10.10$12.40$11.25$10.68 06/08$9.95–$11.65$10.68--
$18.00Jan 21$11.30$14.10$12.70$11.50 06/15$11.90–$12.70$11.50--
$20.00Jan 21$13.10$15.90$14.50$13.46 07/06$13.55–$14.50$13.46--
$23.00Jan 15$14.90$17.50$16.20$14.70 06/22$14.65–$16.40$14.90--
$23.00Jan 21$15.80$18.60$17.20$16.64 07/20$16.15–$17.20$16.64--
$25.00Jan 15$16.80$19.30$18.05$17.30 06/25$16.50–$18.30$17.30--
$25.00Jan 21$17.60$20.40$19.00$18.05 07/09$17.95–$19.00$18.05--
$28.00Sep 18$19.80$22.20$21.00$19.45 06/16$19.45–$21.30$19.80--
$28.00Jan 15$19.90$22.30$21.10$19.30 06/18$19.40–$21.15$19.90--
$28.00Jan 21$20.50$23.10$21.80$20.76 06/17$20.65–$21.80$20.76--

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 627
Total Puts 440
Put/Call Ratio 0.70
Net Difference 187

Prior's Put/Call Breakdown

Total Calls 390
Total Puts 214
Put/Call Ratio 0.55
Net Difference 176

Prior 7-Day Put/Call Summary

Total Calls 2,689
Total Puts 1,824
Average Put/Call Ratio 1.13
Ratio Trend Rising

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