Tour v492
BKKT
BAKKT INC A
$7.12 -3.65%
$7.15 (+0.42%)🌙
as of 08/06 06:23 PM
(8/5 18:30) ◀
|
Thursday, August 6, 2026 (6:23pm)
January 2026
|
▶ (8/7 14:10)
◀ 8/6 18:23 ▶

Option Volume

Detail
ℹ
Current (08/06) 383
Calls: 262 (68%)
Puts: 121 (32%)
Prior (08/05) 502
Calls: 426 (85%)
Puts: 76 (15%)
Current vs Prior -23.71%
Calls: -38.50% (Calls)
Puts: +59.21% (Puts)
Prior 7-Day Total 5,043
Calls: 3,562 (71%)
Puts: 1,481 (29%)
Prior 7-Day Average 720
Calls: 508 (71%)
Puts: 211 (29%)
Current vs Prior 7-Day Avg -46.84%
Calls: -48.51%
Puts: -42.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $90.8K
Calls: $71.7K (79%)
Puts: $19.1K (21%)
Prior (08/05) $78.1K
Calls: $59.8K (77%)
Puts: $18.3K (23%)
Current vs Prior +16.15%
Calls: +19.82%
Puts: +4.19%
Prior 7-Day Total $1.11M
Calls: $609.3K (55%)
Puts: $504.1K (45%)
Prior 7-Day Average $159.1K
Calls: $87.0K (55%)
Puts: $72.0K (45%)
Current vs Prior 7-Day Avg -42.94%
Calls: -17.67%
Puts: -73.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.46
Prior (08/05) 0.18
Current vs Prior +158.87%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -3.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 1,303
Calls: 1,105 (85%)
Puts: 198 (15%)
Prior (08/05) 7,089
Calls: 6,978 (98%)
Puts: 111 (2%)
Current vs Prior -81.62%
Prior 7-Day Total 25,233
Calls: 23,565 (93%)
Puts: 1,668 (7%)
Prior 7-Day Average 3,604
Calls: 3,366 (93%)
Puts: 238 (7%)
Current vs Prior 7-Day Avg -63.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.76% | 16.85%17.56% | 31.18%
Prior 6.50% | 18.00%22.73% | 30.18%
Current vs Prior -11.34% | -6.35%-22.77% | +3.33%
Prior 7-Day Avg 7.36% | 17.26%22.46% | 31.00%
Current vs 7-Day Avg -21.73% | -2.34%-21.83% | +0.57%
Prior 7-Day Eod 6.50% | 18.00%22.73% | 30.18%
Current vs 7-Day Eod -11.34% | -6.35%-22.77% | +3.33%
Sentiment BULLISHBULLISH

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

Strong bullish conviction with 79% of dollar volume in calls ($71.7K) vs puts ($19.1K). Extreme bullish P/C ratio of 0.46 - heavy call buying (262 calls vs 121 puts). P/C ratio rising 159% - increased hedging/bearish positioning. Call-heavy open interest (1,105 calls vs 198 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. 1 found (avg $0.83, cheapest $0.83)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 140.750.90$0.8318.1%10.564

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 10 found (avg delta 0.71, highest 0.84)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$5.00Aug 71.652.55$2.1042.9%20.84--
$5.50Aug 71.352.05$1.7041.2%30.815
$7.00Aug 70.150.40$0.2889.3%260.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.50Aug 70.350.70$0.5267.3%10.8123
$9.00Aug 281.752.60$2.1739.2%10.76--
$8.00Aug 70.801.35$1.0850.9%20.76--
$9.00Aug 71.502.10$1.8033.3%10.70--
$8.00Aug 211.101.45$1.2727.6%130.63--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 181, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Aug 140.000.30$0.15200.0%350.18--
$7.00Aug 70.150.40$0.2889.3%260.64--
$8.00Aug 210.300.50$0.4050.0%40.36140
$5.50Aug 71.352.05$1.7041.2%30.815
$5.00Aug 71.652.55$2.1042.9%20.84--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 280.250.35$0.3033.3%300.232
$6.50Aug 70.000.10$0.05200.0%250.14--
$8.00Aug 211.101.45$1.2727.6%130.63--
$8.00Sep 181.351.75$1.5525.8%130.55--
$7.00Aug 140.450.65$0.5536.4%60.4335

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 186.2%, max 469.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 14Sep 18148.3%105.0%41.2%495
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.00Aug 7Aug 28656.0%115.2%469.3%2--
$8.00Aug 7Sep 18300.1%105.0%185.7%15--
$6.50Aug 7Aug 21184.8%124.4%48.5%2717

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 5.67, avg 1.85)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$8.00$9.00Aug 14$0.15$0.85$0.155.67$8.15
$7.00$7.50Aug 7$0.23$0.27$0.231.17$7.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$6.50Aug 14$0.15$0.35$0.152.33$6.85
$6.50$5.50Aug 21$0.30$0.70$0.302.33$6.20
$7.50$6.50Aug 7$0.47$0.53$0.471.13$7.03
$7.50$7.00Aug 14$0.28$0.22$0.280.79$7.22
$8.00$6.50Aug 21$0.84$0.66$0.840.79$7.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 2.57, avg 1.06)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$7.00$7.50Aug 7$0.23$0.23$0.270.85$7.23
$8.00$9.00Aug 14$0.15$0.15$0.850.18$8.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$9.00$8.00Aug 7$0.72$0.72$0.282.57$8.28
$9.00$6.00Aug 28$1.87$1.87$1.131.65$7.13
$7.50$7.00Aug 14$0.28$0.28$0.221.27$7.22
$8.00$6.50Aug 21$0.84$0.84$0.661.27$7.16
$7.50$6.50Aug 7$0.47$0.47$0.530.89$7.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.26, cheapest $0.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 14Aug 21$0.10148.3%127.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$8.00Aug 7Aug 21$0.19300.1%127.2%
$7.50Aug 7Aug 14$0.31117.1%147.7%
$6.50Aug 7Aug 14$0.35184.8%164.5%
$9.00Aug 7Aug 28$0.37656.0%115.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 8.01% of stock, avg 21.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.50Aug 7$0.05$0.52$0.57$6.93$8.078.01%
$8.00Aug 21$0.40$1.27$1.67$6.33$9.6723.46%
$8.00Sep 18$0.78$1.55$2.33$5.67$10.3332.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 1.40% of stock, avg 8.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$7.50$6.50Aug 7$0.05$0.05$0.10$6.40$7.60
$8.00$5.50Aug 21$0.40$0.13$0.53$4.97$8.53
$9.00$6.50Aug 14$0.15$0.40$0.55$5.95$9.55
$8.00$6.50Aug 14$0.30$0.40$0.70$5.80$8.70
$9.00$7.00Aug 14$0.15$0.55$0.70$6.30$9.70
$8.00$6.00Aug 28$0.50$0.30$0.80$5.20$8.80
$8.00$6.50Aug 21$0.40$0.43$0.83$5.67$8.83
$8.00$7.00Aug 14$0.30$0.55$0.85$6.15$8.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.75, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
7/88/9Aug 14$0.43$0.570.75$7.07$8.43
6/78/9Aug 14$0.30$0.700.43$6.70$8.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 2.85, cheapest $0.13)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$6.50$7.00$7.50Aug 14$0.13$0.372.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $--, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$8.00$9.001:2Aug 14$0.00$1.00
$5.50$7.001:2Aug 7$1.14$0.36
$7.00$7.501:2Aug 7$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$8.001:2Aug 7-$0.36$0.64
$7.00$6.501:2Aug 14-$0.25$0.25
$7.50$7.001:2Aug 14-$0.27$0.23
$9.00$6.001:2Aug 28$1.57$1.43
$8.00$6.501:2Aug 21$0.41$1.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 7.72%, avg 5.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Sep 18$0.550.4812.4%7.72%20.08%279
$8.00Aug 28$0.400.3812.4%5.62%17.98%2--
$8.00Aug 21$0.300.3612.4%4.21%16.57%4140

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, 192 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 $5.90/$6.20) — try a limit near $6.05. Also watch the $7.00 12-18 call last traded $2.35 on 07/24 (now $1.75/$2.00) — try a limit near $1.88; the $10.00 12-18 call last traded $2.60 on 06/17 (now $1.00/$1.15) — try a limit near $1.08. Most tradeable put: the $7.50 08-14 put last traded $0.91 on 07/31 (now $0.75/$0.90) — try a limit near $0.83.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.00Aug 7$0.15$0.40$0.28$0.37 07/31$0.28–$2.05$0.28--
$7.00Aug 14$0.55$0.75$0.65$1.66 07/21$0.65–$2.33$0.65--
$7.00Aug 21$0.45$0.90$0.68$0.79 07/31$0.65–$2.15$0.68--
$7.00Aug 28$0.65$1.00$0.83$0.99 07/31$0.83–$2.73$0.83--
$7.00Sep 18$0.90$1.65$1.27$1.40 07/28$1.02–$2.25$1.27--
$7.00Dec 18$1.75$2.00$1.88$2.35 07/24$1.88–$3.25$1.885
$7.00Jan 15$1.85$2.50$2.17$1.95 07/29$1.80–$3.40$1.95--
$7.50Aug 21$0.50$0.65$0.57$0.75 07/31$0.57–$1.53$0.57--
$7.50Aug 7$0.00$0.10$0.05--$0.05–$0.05—--235
$8.00Aug 7$0.00$0.30$0.15$0.16 07/31$0.08–$1.38$0.15--
$8.00Aug 14$0.05$0.55$0.30$0.65 07/27$0.30–$1.53$0.3016
$8.00Aug 21$0.30$0.50$0.40$0.44 07/31$0.40–$1.70$0.40140
$8.00Sep 18$0.55$1.00$0.78$0.90 07/30$0.75–$1.88$0.7879
$8.00Dec 18$1.40$1.80$1.60$2.70 06/26$1.48–$2.85$1.60--
$8.00Jan 15$1.55$2.00$1.78$1.75 07/31$1.55–$3.00$1.75--
$8.00Jan 21$2.00$4.60$3.30$3.30 07/31$3.30–$4.85$3.30--
$6.00Jan 15$2.10$3.30$2.70$3.23 07/16$2.50–$3.90$2.70--
$8.50Aug 7$0.00$0.10$0.05$0.12 07/30$0.03–$1.25$0.05--
$8.50Aug 14$0.10$0.25$0.18$0.35 07/28$0.18–$0.68$0.18--
$8.50Aug 21$0.20$0.35$0.28$0.50 07/29$0.28–$1.00$0.28--
$5.50Aug 21$1.55$2.50$2.03$2.40 07/23$1.83–$2.90$2.03--
$5.50Aug 7$1.35$2.05$1.70--$1.70–$1.70—$1.355
$9.00Aug 7$0.00$0.75$0.38$0.05 07/29$0.03–$1.02$0.05--
$9.00Aug 14$0.00$0.30$0.15$0.23 07/29$0.15–$1.02$0.15--
$9.00Aug 21$0.10$0.30$0.20$0.36 07/28$0.20–$1.08$0.20--
$9.00Aug 28$0.05$0.40$0.23$0.34 07/31$0.23–$1.42$0.23--
$9.00Sep 18$0.50$0.95$0.73$0.55 07/30$0.53–$1.33$0.55--
$9.00Dec 18$1.00$1.45$1.23$2.39 06/24$1.05–$2.58$1.23--
$9.00Jan 15$1.20$1.95$1.58$2.00 07/20$1.48–$2.53$1.58--
$5.00Aug 14$1.75$3.60$2.68$3.54 07/21$2.23–$3.88$2.68--
$5.00Sep 18$2.05$2.95$2.50$4.82 06/15$2.40–$4.00$2.50--
$5.00Dec 18$2.40$3.60$3.00$3.67 07/20$2.80–$4.28$3.00--
$5.00Jan 15$2.60$3.80$3.20$4.88 06/12$2.80–$4.40$3.20--
$5.00Jan 21$2.80$5.50$4.15$4.50 07/29$4.13–$5.85$4.15--
$9.50Aug 7$0.00$0.75$0.38$0.32 07/21$0.05–$1.17$0.32--
$9.50Aug 14$0.00$0.10$0.05$0.17 07/29$0.05–$0.65$0.05--
$9.50Aug 21$0.00$0.40$0.20$0.15 07/29$0.13–$0.70$0.15--
$4.50Aug 7$2.45$2.95$2.70--$2.70–$2.70—$2.457
$10.00Aug 7$0.00$0.10$0.05$0.07 07/23$0.05–$0.50$0.05--
$10.00Aug 14$0.00$0.15$0.08$0.10 07/29$0.08–$0.75$0.08--
$10.00Aug 21$0.05$0.35$0.20$0.05 07/31$0.15–$0.83$0.05--
$10.00Aug 28$0.00$0.30$0.15$0.42 07/24$0.15–$1.33$0.15--
$10.00Sep 18$0.10$0.55$0.33$0.40 07/31$0.33–$1.20$0.33--
$10.00Dec 18$1.00$1.15$1.08$2.60 06/17$0.95–$2.00$1.0856
$10.00Jan 15$1.05$1.45$1.25$1.40 07/24$1.10–$2.23$1.25--
$10.00Jan 21$2.70$3.70$3.20$4.20 07/27$2.55–$4.10$3.20--
$4.00Aug 7$2.95$3.50$3.23$4.28 07/14$3.10–$4.85$3.2311
$4.00Aug 14$2.70$3.90$3.30$4.26 07/21$3.00–$5.05$3.30--
$4.00Aug 28$2.70$4.10$3.40$4.60 07/15$3.18–$4.80$3.40--
$4.00Sep 4$2.80$4.00$3.40$3.10 07/29$3.23–$4.10$3.10--
$4.00Dec 18$3.10$4.30$3.70$4.20 06/09$3.10–$5.00$3.70--
$10.50Aug 21$0.00$0.35$0.18$0.05 07/24$0.10–$0.48$0.05--
$3.50Aug 7$3.40$3.90$3.65--$3.65–$3.65—$3.405
$11.00Aug 7$0.00$0.75$0.38$0.22 07/15$0.10–$0.48$0.22--
$11.00Aug 14$0.00$0.10$0.05$0.25 07/21$0.05–$1.15$0.05--
$11.00Aug 21$0.00$0.15$0.08$0.30 07/23$0.08–$0.57$0.08--
$11.00Aug 28$0.00$1.25$0.63$0.17 07/30$0.15–$1.15$0.17--
$11.00Sep 18$0.15$0.50$0.33$0.40 07/20$0.25–$0.93$0.33--
$11.00Dec 18$0.70$1.05$0.88$0.95 07/28$0.88–$2.17$0.88--
$11.00Jan 15$0.80$1.55$1.18$1.05 07/31$0.93–$2.10$1.05--
$3.00Aug 7$3.90$4.30$4.10$4.80 07/20$3.95–$5.75$4.10--
$3.00Aug 14$3.70$5.10$4.40$4.73 07/24$3.80–$6.05$4.40--
$3.00Aug 28$3.80$4.70$4.25$4.12 07/29$4.10–$5.75$4.1219
$3.00Sep 4$3.60$4.80$4.20$4.39 07/30$4.20–$5.05$4.20--
$3.00Sep 11$3.60$4.70$4.15$4.10 07/31$4.15–$4.60$4.10--
$3.00Sep 18$3.70$4.90$4.30$6.33 06/18$4.10–$5.70$4.30--
$3.00Dec 18$3.90$5.10$4.50$5.20 07/08$4.25–$5.90$4.50--
$3.00Jan 21$5.10$6.40$5.75$5.20 07/28$4.75–$6.75$5.20--
$11.50Aug 21$0.00$0.15$0.08$0.24 07/22$0.08–$0.50$0.08--
$12.00Aug 14$0.00$0.30$0.15$0.19 07/20$0.08–$0.28$0.15--
$12.00Aug 21$0.00$0.15$0.08$0.10 07/30$0.08–$0.43$0.08--
$12.00Sep 18$0.00$0.75$0.38$0.37 07/31$0.15–$0.65$0.37--
$12.00Dec 18$0.50$1.25$0.88$0.92 07/31$0.55–$1.58$0.88--
$12.00Jan 15$0.65$1.15$0.90$0.89 07/29$0.88–$1.83$0.89--
$12.00Mar 19$1.00$1.75$1.38$2.10 07/22$1.05–$2.05$1.38--
$2.00Aug 7$4.90$5.20$5.05$5.15 07/29$5.05–$7.10$5.05--
$2.00Aug 14$4.70$5.90$5.30$5.71 07/24$4.80–$7.15$5.30--
$2.00Aug 21$4.70$5.90$5.30$6.60 07/10$4.95–$6.80$5.30--
$2.00Aug 28$4.80$5.60$5.20$5.05 07/29$5.20–$7.15$5.0550
$2.00Sep 4$4.70$5.50$5.10$5.10 07/31$5.10–$6.20$5.1010
$2.00Sep 11$4.60$5.60$5.10$5.00 07/31$5.10–$5.70$5.0016
$12.50Aug 21$0.00$0.15$0.08$0.05 07/30$0.05–$0.38$0.05--
$13.00Aug 21$0.00$0.30$0.15$0.10 07/28$0.05–$0.40$0.10--
$13.00Aug 28$0.00$1.00$0.50$0.26 07/21$0.33–$1.15$0.26--
$13.00Sep 18$0.05$0.75$0.40$0.42 07/21$0.13–$0.48$0.40--
$13.00Dec 18$0.35$1.10$0.73$0.94 07/24$0.57–$1.83$0.73--
$13.00Jan 15$0.60$1.15$0.88$0.84 07/29$0.75–$1.58$0.84--
$13.00Jan 21$1.20$3.80$2.50$2.30 07/29$2.03–$4.00$2.30--
$1.00Aug 7$5.90$6.20$6.05$6.15 07/29$6.05–$8.15$6.05123
$1.00Aug 14$5.50$7.00$6.25$6.04 07/29$5.85–$8.25$6.04--
$1.00Aug 21$5.50$7.00$6.25$7.16 07/14$5.90–$7.55$6.25--
$1.00Aug 28$5.60$6.50$6.05$6.20 07/31$6.05–$7.65$6.0556
$1.00Sep 4$5.60$6.60$6.10$6.20 07/31$6.10–$7.05$6.1027
$1.00Sep 11$5.70$7.20$6.45$6.10 07/31$6.35–$6.95$6.103
$1.00Sep 18$5.50$7.00$6.25$8.40 06/18$6.25–$7.65$6.25--
$1.00Dec 18$5.20$7.00$6.10$7.32 07/08$6.10–$7.55$6.10--
$14.00Aug 21$0.00$0.30$0.15$0.37 07/02$0.08–$0.38$0.15--
$14.00Aug 28$0.00$0.20$0.10$0.25 07/21$0.10–$1.13$0.10--
$14.00Sep 18$0.00$0.75$0.38$0.08 07/15$0.10–$0.43$0.08--
$14.00Dec 18$0.30$0.70$0.50$0.60 07/30$0.50–$1.27$0.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$7.00Aug 7$0.10$0.15$0.13$0.36 07/31$0.10–$0.68$0.13--
$7.00Aug 14$0.45$0.65$0.55$0.50 07/27$0.45–$1.38$0.5035
$7.00Aug 21$0.45$0.70$0.57$0.75 07/31$0.45–$0.88$0.57--
$7.00Aug 28$0.60$1.05$0.83$0.80 07/28$0.57–$1.45$0.80--
$7.00Sep 18$0.60$1.30$0.95$0.87 07/21$0.70–$1.23$0.87--
$7.00Dec 18$1.45$1.90$1.67$1.55 07/01$1.53–$2.00$1.55--
$7.00Jan 15$1.60$2.10$1.85$2.02 07/29$1.58–$2.05$1.85--
$7.50Aug 7$0.35$0.70$0.52$0.55 07/31$0.23–$1.38$0.5223
$7.50Aug 14$0.75$0.90$0.83$0.91 07/31$0.68–$1.08$0.834
$6.50Aug 14$0.25$0.55$0.40$0.55 07/31$0.30–$0.80$0.40105
$6.50Aug 21$0.30$0.55$0.43$0.50 07/29$0.33–$0.70$0.4317
$8.00Aug 7$0.80$1.35$1.08$1.15 07/20$0.55–$1.70$1.08--
$8.00Aug 14$1.05$1.50$1.27$1.34 07/29$0.88–$1.63$1.27--
$8.00Aug 21$1.10$1.45$1.27$1.30 07/24$0.90–$1.55$1.27--
$8.00Sep 18$1.35$1.75$1.55$1.30 07/22$1.23–$1.90$1.35--
$8.00Dec 18$1.40$2.65$2.03$2.40 07/31$2.03–$2.58$2.03--
$8.00Jan 15$2.35$3.10$2.73$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$4.05--
$6.00Aug 7$0.00$0.25$0.13$0.10 07/30$0.08–$1.13$0.10--
$6.00Aug 14$0.10$0.45$0.28$0.30 07/31$0.10–$0.73$0.28--
$6.00Aug 21$0.15$0.45$0.30$0.35 07/30$0.22–$0.50$0.30--
$6.00Sep 18$0.15$0.90$0.53$0.65 07/17$0.35–$0.98$0.53--
$6.00Dec 18$1.10$1.45$1.27$1.25 07/31$0.98–$1.38$1.25--
$6.00Jan 15$1.20$1.50$1.35$1.30 07/20$1.02–$1.40$1.30--
$6.00Aug 28$0.25$0.35$0.30--$0.30–$0.30—$0.252
$5.50Aug 7$0.00$0.75$0.38$0.15 07/20$0.05–$1.10$0.15--
$5.50Aug 14$0.00$0.15$0.08$0.25 07/29$0.08–$0.57$0.08--
$5.50Aug 21$0.00$0.25$0.13$0.25 07/20$0.13–$0.48$0.137
$9.00Aug 7$1.50$2.10$1.80$1.89 07/17$1.25–$2.55$1.80--
$9.00Aug 21$1.95$2.35$2.15$1.15 07/15$1.50–$2.38$1.95--
$9.00Sep 18$1.05$3.70$2.38$1.85 07/15$1.93–$2.80$1.85--
$9.00Jan 15$2.90$3.50$3.20$3.20 06/24$2.75–$3.75$3.20--
$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$0.35$0.18$0.15 07/29$0.08–$0.68$0.15--
$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$0.25–$0.48$0.25--
$5.00Dec 18$0.55$0.80$0.68$0.63 07/20$0.57–$1.10$0.63--
$5.00Jan 15$0.75$0.95$0.85$0.68 07/20$0.68–$1.13$0.75--
$5.00Jan 21$0.90$3.80$2.35$2.00 07/29$1.68–$2.53$2.00--
$4.50Aug 14$0.00$0.45$0.23$0.10 07/29$0.05–$0.57$0.10--
$4.50Aug 21$0.00$0.30$0.15$0.10 07/29$0.08–$0.38$0.10--
$10.00Aug 7$1.60$4.20$2.90$2.65 07/28$1.98–$3.15$2.65--
$10.00Aug 21$1.65$4.20$2.93$2.11 07/15$2.03–$3.60$2.11--
$10.00Aug 28$2.30$3.50$2.90$3.08 07/20$2.30–$3.25$2.90--
$10.00Sep 18$1.90$4.40$3.15$2.82 07/16$2.25–$3.90$2.82--
$10.00Dec 18$3.40$4.20$3.80$3.59 06/16$3.35–$4.50$3.59--
$10.00Jan 21$4.40$7.20$5.80$5.62 07/27$5.15–$6.15$5.62--
$4.00Aug 7$0.00$0.75$0.38$0.08 07/17$0.08–$1.08$0.08--
$4.00Aug 14$0.00$0.75$0.38$0.20 07/02$0.05–$1.10$0.20--
$4.00Aug 21$0.00$0.15$0.08$0.09 07/29$0.05–$0.38$0.08--
$4.00Aug 28$0.00$0.75$0.38$0.08 07/29$0.08–$1.10$0.08--
$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$0.18--
$3.50Aug 14$0.00$0.75$0.38$0.05 07/29$0.08–$0.57$0.05--
$3.50Aug 21$0.00$0.75$0.38$0.09 07/24$0.05–$0.50$0.09--
$11.00Sep 18$3.40$4.60$4.00$3.20 06/22$3.30–$4.75$3.40--
$11.00Dec 18$4.00$5.10$4.55$4.40 07/13$4.15–$5.40$4.40--
$3.00Aug 7$0.00$0.05$0.03$0.20 06/25$0.03–$0.38$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$0.75$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 07/24$0.08–$0.50$0.08--
$3.00Dec 18$0.10$0.45$0.28$0.20 07/29$0.10–$0.53$0.20--
$3.00Jan 15$0.15$0.25$0.20$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$4.30$5.50$4.90$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–$0.38$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$0.75$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$5.70$7.20$6.45$6.25 07/27$5.75–$7.20$6.25--
$13.00Jan 21$6.80$9.60$8.20$8.04 06/25$7.70–$8.55$8.04--
$1.00Aug 7$0.00$1.00$0.50$0.04 07/15$0.03–$0.50$0.04--
$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–$0.08$0.03--
$1.00Sep 4$0.00$0.75$0.38$0.05 07/29$0.08–$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$6.60$8.90$7.75$6.69 06/29$6.65–$8.15$6.69--
$15.00Jan 21$8.50$11.30$9.90$9.58 06/22$9.40–$10.15$9.58--
$15.00Aug 7$6.80$8.90$7.85--$7.85–$7.85—$6.801
$16.00Aug 14$8.00$9.10$8.55$7.72 07/02$7.55–$9.10$8.00--
$16.00Aug 21$7.50$9.90$8.70$7.68 06/29$7.65–$9.30$7.68--
$16.00Aug 28$8.00$9.70$8.85$8.20 07/20$7.75–$9.45$8.20--
$16.00Aug 7$7.80$9.80$8.80--$8.70–$8.80$7.803
$17.00Sep 18$9.00$10.50$9.75$8.77 06/12$8.55–$10.10$9.00--
$17.00Dec 18$9.50$10.60$10.05$9.24 06/12$9.05–$10.70$9.50--
$17.00Aug 7$8.80$11.80$10.30--$10.30–$10.30—$8.801
$18.00Sep 18$10.00$11.50$10.75$9.65 07/07$9.45–$11.05$10.00--
$18.00Dec 18$10.40$11.80$11.10$10.05 07/07$9.85–$11.35$10.40--
$18.00Jan 15$10.10$12.00$11.05$10.68 06/08$9.95–$11.65$10.68--
$18.00Jan 21$11.10$13.90$12.50$11.50 06/15$11.90–$12.70$11.50--
$20.00Jan 21$12.90$15.70$14.30$13.46 07/06$13.55–$14.50$13.46--
$23.00Jan 15$14.70$17.10$15.90$14.70 06/22$14.65–$16.40$14.70--
$23.00Jan 21$15.60$18.40$17.00$16.64 07/20$16.15–$17.20$16.64--
$25.00Jan 15$16.70$19.20$17.95$17.30 06/25$16.50–$18.30$17.30--

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 262
Total Puts 121
Put/Call Ratio 0.46
Net Difference 141

Prior's Put/Call Breakdown

Total Calls 426
Total Puts 76
Put/Call Ratio 0.18
Net Difference 350

Prior 7-Day Put/Call Summary

Total Calls 3,562
Total Puts 1,481
Average Put/Call Ratio 0.48
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