Tour v381
MKTX
MARKETAXESS HLDGS IN
$112.27 -2.31%
7/21 18:47

Option Volume

Detail
Current (07/21) 71
Calls: 24 (34%)
Puts: 47 (66%)
Prior (07/20) 41
Calls: 19 (46%)
Puts: 22 (54%)
Current vs Prior +73.17%
Calls: +26.32% (Calls)
Puts: +113.64% (Puts)
Prior 7-Day Total 922
Calls: 402 (44%)
Puts: 520 (56%)
Prior 7-Day Average 131
Calls: 57 (44%)
Puts: 74 (56%)
Current vs Prior 7-Day Avg -46.10%
Calls: -58.21%
Puts: -36.73%
Sentiment BEARISH

Dollar Volume

Detail
Current (07/21) $27.8K
Calls: $5.2K (18%)
Puts: $22.7K (82%)
Prior (07/20) $12.9K
Calls: $7.7K (60%)
Puts: $5.2K (40%)
Current vs Prior +115.18%
Calls: -33.14%
Puts: +333.34%
Prior 7-Day Total $639.3K
Calls: $86.7K (14%)
Puts: $552.6K (86%)
Prior 7-Day Average $91.3K
Calls: $12.4K (14%)
Puts: $78.9K (86%)
Current vs Prior 7-Day Avg -69.51%
Calls: -58.44%
Puts: -71.25%
Sentiment BEARISH

Put/Call Ratio

Detail
Current (07/21) 1.96
Prior (07/20) 1.16
Current vs Prior +69.13%
Prior 7-Day Average 2.18
Current vs Prior 7-Day Avg -10.12%
Sentiment BEARISH

Open Interest

Detail
Current (07/21) 12,544
Calls: 12,438 (99%)
Puts: 106 (1%)
Prior (07/20) 276
Calls: 146 (53%)
Puts: 130 (47%)
Current vs Prior +4444.93%
Prior 7-Day Total 64,298
Calls: 62,719 (98%)
Puts: 1,579 (2%)
Prior 7-Day Average 9,185
Calls: 10,453 (98%)
Puts: 225 (2%)
Current vs Prior 7-Day Avg +36.56%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)
Current 12.92% | 16.48%
Prior 13.36% | 15.92%
Current vs Prior -3.31% | +3.48%
Prior 7-Day Avg 8.66% | 14.82%
Current vs 7-Day Avg +49.14% | +11.16%
Prior 7-Day Eod 13.36% | 15.92%
Current vs 7-Day Eod -3.31% | +3.48%
Sentiment BULLISH

Relative Spread

Detail
Expiry | Next
Current 53.38% | 26.46%
Calls: 48.42% | 26.83%
Puts: 58.33% | 26.09%
Prior 53.38% | 26.46%
Calls: 48.42% | 26.83%
Puts: 58.33% | 26.09%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 53.38% | 26.46%
Calls: 48.42% | 26.83%
Puts: 58.33% | 26.09%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($22.7K) vs calls ($5.2K). Massive premium surge with dollar volume up 115% vs prior. Above-average activity with volume up 73% vs prior. Extreme bearish P/C ratio of 1.96 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 1 found (avg delta 0.87, highest 0.87)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2126.5030.20$28.3513.1%10.87--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 39, top 17)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 211.904.10$3.0073.3%40.33--
$115.00Aug 213.705.70$4.7042.6%30.45--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 210.152.40$1.27177.2%170.1615
$105.00Aug 211.904.40$3.1579.4%140.3077
$140.00Aug 2126.5030.20$28.3513.1%10.87--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 1.94, avg 1.80)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$1.70$3.30$1.701.94$116.70
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$100.00Aug 21$1.88$3.12$1.881.66$103.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 2.57, avg 1.23)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$115.00$120.00Aug 21$1.70$1.70$3.300.52$116.70
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$140.00$105.00Aug 21$25.20$25.20$9.802.57$114.80
$105.00$100.00Aug 21$1.88$1.88$3.120.60$103.12

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 3.80% of stock, avg 5.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$120.00$100.00Aug 21$3.00$1.27$4.27$95.73$124.27
$115.00$100.00Aug 21$4.70$1.27$5.97$94.03$120.97
$120.00$105.00Aug 21$3.00$3.15$6.15$98.85$126.15
$115.00$105.00Aug 21$4.70$3.15$7.85$97.15$122.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 2.52, avg credit $3.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105115/120Aug 21$3.58$1.422.52$101.42$118.58

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-1.30, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$115.00$120.001:2Aug 21-$1.30$3.70
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$140.00$105.001:2Aug 21$22.05$12.95
$105.00$100.001:2Aug 21$0.61$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.30%, avg 2.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Aug 21$3.700.452.4%3.30%5.73%3--
$120.00Aug 21$1.900.336.9%1.69%8.58%4--

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. 127 contracts (avg 186 vol/day, 127 traded recently)

MKTX averages only 186 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 $170.00 09-18 call last traded $0.25 on 07/17 (now $0.15/$0.35) — try a limit near $0.25. Most tradeable put: the $110.00 09-18 put last traded $7.90 on 06/29 (now $6.30/$7.40) — try a limit near $6.85.
CALLS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$6.20$8.20$7.20$7.00 06/29$7.20–$13.00$7.00--
$110.00Sep 18$7.80$9.60$8.70$11.10 06/30$7.75–$13.65$8.70--
$110.00Nov 20$10.80$14.80$12.80$15.00 07/09$11.25–$17.70$12.80--
$115.00Aug 21$3.70$5.70$4.70$6.20 07/16$4.70–$10.00$4.70--
$115.00Sep 18$5.50$7.20$6.35$6.50 06/29$5.70–$10.50$6.35--
$115.00Feb 19$11.80$15.90$13.85$14.30 07/17$12.80–$18.10$13.85--
$105.00Aug 21$9.00$12.20$10.60$14.60 07/08$9.55–$16.75$10.60--
$105.00Nov 20$14.10$16.10$15.10$15.29 06/25$13.65–$20.75$15.10--
$120.00Aug 21$1.90$4.10$3.00$3.37 07/17$3.00–$7.60$3.00--
$120.00Sep 18$3.80$5.40$4.60$5.41 07/17$4.05–$8.05$4.60--
$120.00Nov 20$6.70$9.30$8.00$10.21 07/01$7.05–$11.75$8.00--
$120.00Feb 19$10.20$14.00$12.10$12.57 07/17$11.30–$15.90$12.10--
$100.00Nov 20$16.40$20.50$18.45$20.00 06/29$17.45–$24.20$18.45--
$125.00Aug 21$0.35$2.45$1.40$3.00 07/16$1.40–$4.72$1.40--
$125.00Sep 18$1.90$4.50$3.20$4.20 07/10$3.20–$6.40$3.20--
$125.00Nov 20$5.00$7.20$6.10$8.10 07/09$5.35–$9.30$6.10--
$125.00Feb 19$8.40$11.90$10.15$13.50 07/07$9.25–$13.90$10.15--
$95.00Aug 21$17.20$20.20$18.70$21.50 07/15$16.70–$24.95$18.70--
$95.00Nov 20$19.70$23.90$21.80$22.72 06/25$20.35–$27.95$21.80--
$130.00Aug 21$0.00$2.80$1.40$2.24 07/13$1.25–$3.60$1.40--
$130.00Nov 20$3.90$6.00$4.95$9.60 06/18$4.10–$7.45$4.95--
$90.00Nov 20$23.50$27.50$25.50$33.90 06/18$24.20–$31.90$25.50--
$90.00Feb 19$25.80$29.60$27.70$29.70 06/29$26.20–$33.80$27.70--
$135.00Aug 21$0.00$2.20$1.10$1.25 07/16$0.60–$2.53$1.10--
$135.00Sep 18$0.85$3.40$2.13$2.00 07/17$1.70–$3.25$2.00--
$135.00Nov 20$3.00$6.10$4.55$4.96 06/30$3.25–$6.45$4.55--
$135.00Feb 19$5.10$9.00$7.05$11.00 06/18$6.60–$10.05$7.05--
$140.00Aug 21$0.00$2.45$1.23$0.50 07/17$0.73–$2.00$0.50--
$140.00Sep 18$0.05$1.80$0.93$3.88 06/09$0.93–$2.70$0.93--
$140.00Nov 20$2.25$4.90$3.58$4.05 07/15$2.58–$5.00$3.58--
$140.00Feb 19$4.30$8.00$6.15$7.00 06/30$5.70–$8.60$6.15--
$80.00Aug 21$30.70$34.80$32.75$36.05 07/09$30.20–$39.15$32.75--
$80.00Nov 20$31.90$36.00$33.95$41.70 06/05$32.05–$40.35$33.95--
$145.00Aug 21$0.00$2.35$1.18$2.28 06/16$0.73–$1.48$1.18--
$145.00Sep 18$0.30$2.80$1.55$2.90 06/15$1.27–$2.00$1.55--
$145.00Nov 20$1.75$3.40$2.58$4.60 07/08$2.13–$3.90$2.58--
$145.00Feb 19$3.30$7.00$5.15$6.00 06/30$4.32–$7.00$5.15--
$75.00Feb 19$37.30$41.20$39.25$40.98 06/29$37.30–$45.75$39.25--
$150.00Aug 21$0.00$2.25$1.13$3.00 05/29$0.70–$1.40$1.13--
$150.00Sep 18$0.00$2.60$1.30$2.00 06/17$1.30–$1.78$1.30--
$150.00Nov 20$1.35$2.85$2.10$2.26 07/16$1.58–$3.35$2.10--
$150.00Feb 19$2.40$6.20$4.30$6.10 07/07$3.75–$5.95$4.30--
$70.00Feb 19$41.50$45.40$43.45$47.10 06/24$41.40–$50.10$43.45--
$155.00Aug 21$0.00$2.25$1.13$0.90 06/17$1.08–$1.38$0.90--
$155.00Nov 20$0.05$3.60$1.83$1.55 06/26$1.20–$2.75$1.55--
$155.00Feb 19$1.20$4.90$3.05$4.30 06/30$2.90–$5.10$3.05--
$160.00Sep 18$0.00$1.50$0.75$0.75 06/30$0.48–$1.50$0.75--
$160.00Nov 20$0.00$3.20$1.60$2.25 07/15$0.95–$2.23$1.60--
$160.00Feb 19$1.70$3.70$2.70$4.10 07/06$2.00–$3.93$2.70--
$165.00Sep 18$0.00$2.30$1.15$3.34 05/21$0.88–$1.50$1.15--
$165.00Nov 20$0.00$2.70$1.35$3.20 06/03$1.35–$1.93$1.35--
$165.00Feb 19$0.40$3.90$2.15$3.19 07/08$2.03–$3.85$2.15--
$170.00Sep 18$0.15$0.35$0.25$0.25 07/17$0.25–$0.63$0.2512.4K
$170.00Nov 20$0.10$2.25$1.18$1.20 06/26$1.17–$2.05$1.18--
$170.00Feb 19$0.25$3.70$1.98$2.30 07/09$1.75–$3.05$1.98--
$175.00Aug 21$0.05$0.55$0.30$0.22 07/17$0.23–$0.78$0.22--
$175.00Sep 18$0.00$2.25$1.13$0.55 06/16$0.48–$1.35$0.55--
$175.00Nov 20$0.00$2.60$1.30$1.50 06/04$1.30–$1.70$1.30--
$175.00Feb 19$0.00$3.50$1.75$1.90 07/16$1.30–$2.55$1.75--
$180.00Sep 18$0.00$2.25$1.13$1.10 06/01$0.90–$1.33$1.10--
$180.00Nov 20$0.10$2.50$1.30$0.90 06/25$0.50–$1.55$0.90--
$180.00Feb 19$0.15$3.20$1.68$1.55 07/16$1.38–$2.15$1.55--
$185.00Sep 18$0.00$0.35$0.18$0.30 07/10$0.18–$0.78$0.18--
$185.00Nov 20$0.00$1.75$0.88$2.38 05/21$0.88–$1.48$0.88--
$200.00Aug 21$0.00$0.35$0.18$0.15 06/10$0.08–$1.08$0.15--
$200.00Nov 20$0.00$2.25$1.13$1.40 05/29$1.13–$1.33$1.13--
$230.00Nov 20$0.00$2.15$1.08$0.29 05/26$0.88–$1.15$0.29--
PUTS (60)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$3.40$6.40$4.90$3.80 07/16$3.78–$8.10$3.80--
$110.00Sep 18$6.30$7.40$6.85$7.90 06/29$4.85–$8.40$6.8513
$110.00Nov 20$8.20$11.80$10.00$8.53 07/15$7.45–$11.00$8.53--
$110.00Feb 19$11.60$15.00$13.30$10.85 07/07$10.75–$14.30$11.60--
$115.00Aug 21$5.40$9.20$7.30$7.40 07/17$5.75–$10.50$7.30--
$115.00Sep 18$8.40$11.20$9.80$7.02 07/08$6.75–$11.55$8.40--
$115.00Nov 20$10.70$14.40$12.55$10.70 07/16$9.85–$15.10$10.70--
$115.00Feb 19$13.90$17.80$15.85$15.11 07/17$13.05–$16.95$15.11--
$105.00Aug 21$1.90$4.40$3.15$3.00 07/17$1.95–$5.00$3.0077
$105.00Sep 18$3.80$5.30$4.55$4.23 07/17$3.35–$6.05$4.23--
$105.00Nov 20$6.10$9.40$7.75$6.78 07/13$5.65–$8.55$6.78--
$105.00Feb 19$9.20$12.00$10.60$8.70 07/07$8.65–$11.65$9.20--
$120.00Aug 21$8.70$12.50$10.60$7.75 07/08$8.05–$13.75$8.70--
$120.00Sep 18$11.60$13.90$12.75$10.90 07/06$9.60–$14.70$11.60--
$120.00Nov 20$13.70$17.50$15.60$14.00 07/13$12.40–$18.10$14.00--
$120.00Feb 19$16.80$20.50$18.65$17.60 07/17$15.55–$20.05$17.60--
$100.00Aug 21$0.15$2.40$1.27$1.25 07/17$1.10–$3.48$1.2515
$100.00Sep 18$1.45$4.50$2.98$4.30 06/29$1.83–$4.70$2.98--
$100.00Nov 20$3.80$7.60$5.70$7.25 06/29$4.20–$6.55$5.70--
$100.00Feb 19$7.00$9.10$8.05$8.20 07/09$7.00–$9.45$8.051
$125.00Aug 21$12.60$15.20$13.90$13.30 07/01$11.30–$17.40$13.30--
$125.00Sep 18$13.90$18.00$15.95$12.00 07/08$12.20–$18.40$13.90--
$125.00Nov 20$17.30$20.30$18.80$16.40 06/12$15.25–$21.10$17.30--
$95.00Aug 21$0.35$1.30$0.83$0.90 07/17$0.73–$2.20$0.83--
$95.00Sep 18$0.50$3.80$2.15$1.30 07/08$1.80–$3.30$1.30--
$95.00Nov 20$2.55$5.90$4.22$3.30 06/18$2.98–$4.90$3.30--
$130.00Aug 21$17.00$20.70$18.85$15.55 07/07$14.85–$21.95$17.00--
$130.00Sep 18$18.10$21.80$19.95$10.10 05/29$15.90–$23.00$18.10--
$130.00Nov 20$21.10$24.10$22.60$21.44 06/29$18.50–$24.60$21.44--
$130.00Feb 19$23.80$27.00$25.40$27.00 06/29$21.40–$27.10$25.40--
$90.00Aug 21$0.00$0.90$0.45$0.55 07/17$0.43–$1.65$0.45--
$90.00Sep 18$0.00$3.40$1.70$1.12 07/13$1.00–$2.63$1.12--
$90.00Nov 20$1.50$4.70$3.10$2.55 07/15$2.42–$3.70$2.55--
$135.00Nov 20$24.50$28.10$26.30$24.57 06/09$22.10–$28.70$24.57--
$85.00Nov 20$0.65$3.80$2.23$1.85 07/17$1.35–$3.25$1.85--
$140.00Aug 21$26.50$30.20$28.35$20.05 06/18$22.85–$31.05$26.50--
$140.00Nov 20$29.60$31.70$30.65$27.60 07/15$25.60–$32.85$29.60--
$80.00Aug 21$0.00$2.35$1.18$0.25 06/24$0.20–$1.35$0.25--
$80.00Sep 18$0.00$2.70$1.35$0.70 06/16$0.57–$1.60$0.70--
$80.00Nov 20$0.10$3.50$1.80$1.35 06/04$1.60–$2.23$1.35--
$80.00Feb 19$1.25$4.30$2.78$2.25 07/08$1.95–$3.08$2.25--
$145.00Aug 21$31.30$33.90$32.60$27.70 06/23$27.15–$36.00$31.30--
$145.00Sep 18$31.50$35.10$33.30$15.49 05/21$28.10–$36.55$31.50--
$145.00Nov 20$32.90$36.60$34.75$34.75 06/25$29.70–$37.45$34.75--
$145.00Feb 19$34.90$38.50$36.70$36.40 06/25$32.00–$38.60$36.40--
$75.00Sep 18$0.00$2.50$1.25$0.50 07/01$0.88–$1.43$0.50--
$75.00Nov 20$0.00$3.20$1.60$1.00 07/01$0.80–$1.83$1.00--
$150.00Aug 21$36.40$40.20$38.30$28.71 06/18$32.05–$41.10$36.40--
$70.00Sep 18$0.00$2.35$1.18$0.45 07/01$0.88–$1.30$0.45--
$70.00Nov 20$0.00$2.90$1.45$0.90 06/10$1.27–$1.60$0.90--
$70.00Feb 19$0.05$3.30$1.67$1.61 07/01$0.83–$1.95$1.61--
$155.00Aug 21$41.10$45.20$43.15$42.60 06/25$36.90–$45.85$42.60--
$155.00Sep 18$41.30$45.20$43.25$37.90 06/09$37.20–$46.05$41.30--
$65.00Nov 20$0.00$2.65$1.33$0.60 06/15$0.30–$1.40$0.60--
$165.00Aug 21$52.00$54.50$53.25$44.00 06/17$46.75–$56.20$52.00--
$165.00Sep 18$51.20$55.10$53.15$50.04 07/16$46.70–$56.00$51.20--
$170.00Aug 21$55.90$60.00$57.95$52.80 06/24$51.70–$60.95$55.90--
$185.00Nov 20$71.00$75.10$73.05$49.10 05/21$66.75–$76.10$71.00--
$210.00Aug 21$95.80$100.00$97.90$75.90 05/21$91.45–$100.95$95.80--
$220.00Aug 21$105.80$109.90$107.85$85.87 05/21$101.45–$110.95$105.80--

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 24
Total Puts 47
Put/Call Ratio 1.96
Net Difference -23

Prior's Put/Call Breakdown

Total Calls 19
Total Puts 22
Put/Call Ratio 1.16
Net Difference -3

Prior 7-Day Put/Call Summary

Total Calls 402
Total Puts 520
Average Put/Call Ratio 2.18
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