Tour v494
BKKT
BAKKT INC A
$7.47 +4.85%
(8/6 18:23) ◀
|
Friday, August 7, 2026 (2:10pm)
January 2026
|
▶
◀ 8/7 14:10

Option Volume

Detail
ℹ
Current (08/07 2:10pm) 290
Calls: 193 (67%)
Puts: 97 (33%)
Prior (05/08) 461
Calls: 398 (86%)
Puts: 63 (14%)
Current vs Prior -37.09%
Calls: -51.51% (Calls)
Puts: +53.97% (Puts)
Prior 7-Day Total 10,704
Calls: 6,768 (63%)
Puts: 3,936 (37%)
Prior 7-Day Average 2,676
Calls: 966 (63%)
Puts: 562 (37%)
Current vs Prior 7-Day Avg -89.16%
Calls: -80.04%
Puts: -82.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 2:10pm) $36.5K
Calls: $25.3K (69%)
Puts: $11.2K (31%)
Prior (05/08) $37.3K
Calls: $31.2K (84%)
Puts: $6.0K (16%)
Current vs Prior -1.99%
Calls: -18.89%
Puts: +85.88%
Prior 7-Day Total $5.13M
Calls: $1.71M (33%)
Puts: $3.42M (67%)
Prior 7-Day Average $1.28M
Calls: $243.7K (33%)
Puts: $488.9K (67%)
Current vs Prior 7-Day Avg -97.15%
Calls: -89.60%
Puts: -97.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 2:10pm) 0.50
Prior (05/08) 0.16
Current vs Prior +217.51%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +2.64%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 2:10pm) 25,354
Calls: 21,872 (86%)
Puts: 3,482 (14%)
Prior (05/08) 25,892
Calls: 23,605 (91%)
Puts: 2,287 (9%)
Current vs Prior -2.08%
Prior 7-Day Total 136,362
Calls: 118,722 (87%)
Puts: 17,640 (13%)
Prior 7-Day Average 34,090
Calls: 29,680 (87%)
Puts: 4,410 (13%)
Current vs Prior 7-Day Avg -25.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 5.49% | 16.87%20.08% | 29.45%
Prior 14.14% | 12.99%-- | --
Current vs Prior -61.18% | +29.86%-- | --
Prior 7-Day Avg 11.01% | 15.29%-- | --
Current vs 7-Day Avg -50.15% | +10.30%-- | --
Prior 7-Day Eod 14.14% | 12.99%-- | --
Current vs 7-Day Eod -61.18% | +29.86%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current -- | --
Calls: -- | --
Puts: -- | --
Prior 98.87% | 89.86%
Calls: 125.00% | 151.16%
Puts: 72.73% | 28.57%
Current vs Prior -- | -73.50%
Prior 7-Day Avg 119.71% | 86.52%
Calls: 118.16% | 110.28%
Puts: 121.26% | 25.39%
Current vs 7-Day Avg -- | -72.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($25.3K). Bullish P/C ratio of 0.50. P/C ratio rising 218% - increased hedging/bearish positioning. Call-heavy open interest (21,872 calls vs 3,482 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 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 280.550.65$0.6016.7%--0.3611

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 12 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.00Aug 71.351.65$1.5020.0%30.931
$7.00Aug 70.350.60$0.4852.1%--0.9352
$6.00Sep 181.502.25$1.8839.9%--0.7612
$7.00Aug 210.501.25$0.8885.2%--0.6518
$7.00Aug 280.851.30$1.0841.7%--0.6414
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$6.50Aug 70.000.10$0.05200.0%--1.0035
$8.00Aug 70.351.10$0.73102.7%--0.7821
$8.00Aug 210.751.50$1.1366.4%--0.5712

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 99, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$8.00Aug 140.400.50$0.4522.2%320.4315
$8.00Aug 70.000.15$0.08187.5%180.22257
$7.50Aug 140.550.70$0.6323.8%100.54727
$6.00Aug 71.351.65$1.5020.0%30.931
$7.00Sep 40.951.45$1.2041.7%20.63--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$7.00Aug 140.350.45$0.4025.0%130.3441
$7.00Aug 70.000.10$0.05200.0%100.07178
$6.50Aug 140.150.30$0.2268.2%90.22107
$7.50Aug 70.000.25$0.13192.3%10.5023

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 424.3%, max 1241.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.50Aug 7Aug 141615.0%120.4%1241.3%--145
$6.00Aug 7Sep 18995.0%118.3%740.9%313
$7.50Aug 7Aug 21637.6%129.2%393.4%1251
$8.00Aug 7Sep 18547.9%124.4%340.4%18338
$7.00Aug 7Sep 18286.3%111.8%156.0%--155
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$8.00Aug 7Sep 18547.9%124.4%340.4%--47
$7.00Aug 7Sep 18286.3%111.8%156.0%10438
$6.00Aug 14Sep 18148.7%118.3%25.7%--41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 3.17, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$7.00$8.00Sep 18$0.29$0.71$0.292.45$7.29
$7.00$7.50Aug 21$0.15$0.35$0.152.33$7.15
$7.50$8.00Aug 14$0.18$0.32$0.181.78$7.68
$7.00$7.50Aug 7$0.20$0.30$0.201.50$7.20
$7.50$8.00Aug 7$0.20$0.30$0.201.50$7.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$6.50$6.00Aug 14$0.12$0.38$0.123.17$6.38
$7.00$6.00Aug 28$0.32$0.68$0.322.13$6.68
$7.00$6.50Aug 14$0.18$0.32$0.181.78$6.82
$7.00$6.00Sep 18$0.40$0.60$0.401.50$6.60
$8.00$7.00Sep 18$0.60$0.40$0.600.67$7.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.12, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$6.00$7.00Sep 18$0.61$0.61$0.391.56$6.61
$8.00$8.50Aug 14$0.27$0.27$0.231.17$8.27
$7.50$8.00Aug 21$0.25$0.25$0.251.00$7.75
$7.00$7.50Aug 7$0.20$0.20$0.300.67$7.20
$7.50$8.00Aug 7$0.20$0.20$0.300.67$7.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$8.00$7.00Aug 21$0.68$0.68$0.322.12$7.32
$8.00$7.00Sep 18$0.60$0.60$0.401.50$7.40
$7.00$6.00Sep 18$0.40$0.40$0.600.67$6.60
$7.00$6.50Aug 14$0.18$0.18$0.320.56$6.82
$7.00$6.00Aug 28$0.32$0.32$0.680.47$6.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.34, cheapest $0.17)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$7.50Aug 7Aug 14$0.35637.6%149.5%
$8.00Aug 7Aug 14$0.37547.9%156.6%
$6.00Aug 7Sep 18$0.38995.0%118.3%
$7.00Aug 7Aug 21$0.40286.3%114.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$6.50Aug 7Aug 14$0.17-999.0%153.5%
$6.00Aug 14Aug 21$0.28148.7%176.6%
$7.00Aug 7Aug 14$0.35286.3%153.2%
$8.00Aug 7Aug 21$0.40547.9%119.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 5.49% of stock, avg 20.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$7.50Aug 7$0.28$0.13$0.41$7.09$7.915.49%
$7.00Aug 7$0.48$0.05$0.53$6.47$7.537.10%
$8.00Aug 7$0.08$0.73$0.81$7.19$8.8110.84%
$7.00Aug 21$0.88$0.45$1.33$5.67$8.3317.80%
$8.00Aug 21$0.48$1.13$1.61$6.39$9.6121.55%
$7.00Aug 28$1.08$0.60$1.68$5.32$8.6822.49%
$7.00Sep 18$1.27$0.93$2.20$4.80$9.2029.45%
$6.00Sep 18$1.88$0.53$2.41$3.59$8.4132.26%
$8.00Sep 18$0.98$1.53$2.51$5.49$10.5133.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.74% of stock, avg 9.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$8.00$7.00Aug 7$0.08$0.05$0.13$6.87$8.13
$8.00$7.50Aug 7$0.08$0.13$0.21$7.29$8.21
$8.50$6.00Aug 14$0.18$0.10$0.28$5.72$8.78
$8.50$6.50Aug 14$0.18$0.22$0.40$6.10$8.90
$8.50$7.00Aug 7$0.38$0.05$0.43$6.57$8.93
$8.50$7.50Aug 7$0.38$0.13$0.51$6.99$9.01
$8.00$6.00Aug 14$0.45$0.10$0.55$5.45$8.55
$8.50$7.00Aug 14$0.18$0.40$0.58$6.42$9.08
$8.00$6.50Aug 14$0.45$0.22$0.67$5.83$8.67
$8.00$7.00Aug 14$0.45$0.40$0.85$6.15$8.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 3.55, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
6/68/8Aug 14$0.39$0.113.55$6.11$8.39
6/78/8Aug 14$0.36$0.142.57$6.64$7.86
6/68/8Aug 14$0.30$0.201.50$6.20$7.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 7.33, cheapest $0.06)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$6.00$7.00$8.00Sep 18$0.32$0.682.13
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$6.00$6.50$7.00Aug 14$0.06$0.447.33
$6.50$7.00$7.50Aug 7$0.08$0.425.25
$6.00$7.00$8.00Sep 18$0.20$0.804.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.13, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$7.501:2Aug 7-$0.08$0.42
$6.00$7.001:2Sep 18-$0.66$0.34
$7.00$8.001:2Sep 18-$0.69$0.31
$7.50$8.001:2Aug 21-$0.23$0.27
$7.50$8.001:2Aug 14-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$7.00$6.001:2Sep 18-$0.13$0.87
$8.00$7.001:2Sep 18-$0.33$0.67
$7.00$6.501:2Aug 7-$0.05$0.45
$6.50$6.001:2Aug 21-$0.33$0.17
$7.00$6.501:2Aug 21-$0.41$0.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 9.37%, avg 6.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$8.00Sep 18$0.700.507.1%9.37%16.47%--81
$7.50Aug 21$0.650.540.4%8.70%9.10%117
$7.50Aug 14$0.550.540.4%7.36%7.76%10727
$8.00Aug 14$0.400.437.1%5.35%12.45%3215
$8.00Aug 21$0.100.427.1%1.34%8.43%--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 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 193
Total Puts 97
Put/Call Ratio 0.50
Net Difference 96

Prior's Put/Call Breakdown

Total Calls 398
Total Puts 63
Put/Call Ratio 0.16
Net Difference 335

Prior 7-Day Put/Call Summary

Total Calls 6,768
Total Puts 3,936
Average Put/Call Ratio 0.49
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