Tour v397
MPWR
MONOLITHIC PWR SYS I
$1333.81 -4.53%
$1328.32 (-0.41%)🌙
as of 07/25 03:06 AM
(7/23 18:51) ◀
|
Friday, July 24, 2026 (3:06am)
January 2026
|
▶ (7/27 18:50)
◀ 7/24 03:06 ▶

Option Volume

Detail
ℹ
Current (07/25) 873
Calls: 388 (44%)
Puts: 485 (56%)
Prior (07/23) 445
Calls: 294 (66%)
Puts: 151 (34%)
Current vs Prior +96.18%
Calls: +31.97% (Calls)
Puts: +221.19% (Puts)
Prior 7-Day Total 5,287
Calls: 2,516 (48%)
Puts: 2,771 (52%)
Prior 7-Day Average 755
Calls: 359 (48%)
Puts: 395 (52%)
Current vs Prior 7-Day Avg +15.59%
Calls: +7.95%
Puts: +22.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $11.85M
Calls: $4.76M (40%)
Puts: $7.09M (60%)
Prior (07/23) $9.26M
Calls: $7.61M (82%)
Puts: $1.65M (18%)
Current vs Prior +28.01%
Calls: -37.47%
Puts: +330.61%
Prior 7-Day Total $64.84M
Calls: $35.02M (54%)
Puts: $29.82M (46%)
Prior 7-Day Average $9.26M
Calls: $5.00M (54%)
Puts: $4.26M (46%)
Current vs Prior 7-Day Avg +27.94%
Calls: -4.88%
Puts: +66.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.25
Prior (07/23) 0.51
Current vs Prior +143.38%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +15.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 1,999
Calls: 838 (42%)
Puts: 1,161 (58%)
Prior (07/23) 1,308
Calls: 723 (55%)
Puts: 585 (45%)
Current vs Prior +52.83%
Prior 7-Day Total 16,367
Calls: 7,602 (46%)
Puts: 8,765 (54%)
Prior 7-Day Average 2,338
Calls: 1,086 (46%)
Puts: 1,252 (54%)
Current vs Prior 7-Day Avg -14.50%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.91% | 25.68%
Prior 20.70% | 26.73%
Current vs Prior -3.84% | -3.93%
Prior 7-Day Avg 17.02% | 26.07%
Current vs 7-Day Avg +16.96% | -1.49%
Prior 7-Day Eod 20.70% | 26.73%
Current vs 7-Day Eod -3.84% | -3.93%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.96% | 4.99%
Calls: 7.78% | 5.85%
Puts: 8.15% | 4.14%
Prior 7.96% | 4.99%
Calls: 7.78% | 5.85%
Puts: 8.15% | 4.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.96% | 4.99%
Calls: 7.78% | 5.85%
Puts: 8.15% | 4.14%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Above-average activity with volume up 96% vs prior. Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 143% - increased hedging/bearish positioning. Rising open interest (up 53%) indicates new positions being established.

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 4 of results (avg 8.2%, best 6.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21196.00209.30$202.656.6%100.719
$1300.00Aug 21138.00151.70$144.859.5%20.5989
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 21158.90172.00$165.457.9%10.53--
$1380.00Aug 21146.60160.00$153.308.7%60.51--

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. 7 found (avg delta 0.56, highest 0.71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21196.00209.30$202.656.6%100.719
$1300.00Aug 21138.00151.70$144.859.5%20.5989
$1320.00Aug 21128.00142.10$135.0510.4%30.5625
$1340.00Aug 21118.20134.40$126.3012.8%20.54--
$1360.00Aug 21110.20124.00$117.1011.8%50.5138
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 21158.90172.00$165.457.9%10.53--
$1380.00Aug 21146.60160.00$153.308.7%60.51--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 140, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21196.00209.30$202.656.6%100.719
$1550.00Aug 2148.0062.00$55.0025.5%100.306
$1410.00Aug 2189.20104.00$96.6015.3%70.45--
$1440.00Aug 2178.7092.00$85.3515.6%60.42--
$1600.00Aug 2137.7054.00$45.8535.6%60.26--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Aug 21122.90138.00$130.4511.6%140.4632
$1200.00Aug 2160.0075.70$67.8523.1%130.2930
$1080.00Aug 2128.5040.20$34.3534.1%120.17--
$1300.00Aug 21103.70117.20$110.4512.2%110.4141
$1120.00Aug 2138.6050.10$44.3525.9%60.2114

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. 23 found (best R:R 5.56, avg 1.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1580.00$1600.00Aug 21$3.05$16.95$3.055.56$1583.05
$1550.00$1580.00Aug 21$6.10$23.90$6.103.92$1556.10
$1500.00$1550.00Aug 21$13.20$36.80$13.202.79$1513.20
$1460.00$1500.00Aug 21$10.90$29.10$10.902.67$1470.90
$1440.00$1460.00Aug 21$6.25$13.75$6.252.20$1446.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1080.00Aug 21$3.35$16.65$3.354.97$1096.65
$1180.00$1120.00Aug 21$15.55$44.45$15.552.86$1164.45
$1120.00$1100.00Aug 21$6.65$13.35$6.652.01$1113.35
$1220.00$1200.00Aug 21$6.95$13.05$6.951.88$1213.05
$1200.00$1180.00Aug 21$7.95$12.05$7.951.52$1192.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.55, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1300.00Aug 21$57.80$57.80$42.201.37$1257.80
$1300.00$1320.00Aug 21$9.80$9.80$10.200.96$1309.80
$1340.00$1360.00Aug 21$9.20$9.20$10.800.85$1349.20
$1320.00$1340.00Aug 21$8.75$8.75$11.250.78$1328.75
$1360.00$1400.00Aug 21$16.45$16.45$23.550.70$1376.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1400.00$1380.00Aug 21$12.15$12.15$7.851.55$1387.85
$1380.00$1340.00Aug 21$22.85$22.85$17.151.33$1357.15
$1340.00$1320.00Aug 21$10.25$10.25$9.751.05$1329.75
$1320.00$1300.00Aug 21$9.75$9.75$10.250.95$1310.25
$1300.00$1220.00Aug 21$35.65$35.65$44.350.80$1264.35

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. 5 found (cheapest 19.14% of stock, avg 19.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Aug 21$144.85$110.45$255.30$1044.70$1555.3019.14%
$1320.00Aug 21$135.05$120.20$255.25$1064.75$1575.2519.14%
$1340.00Aug 21$126.30$130.45$256.75$1083.25$1596.7519.25%
$1400.00Aug 21$100.65$165.45$266.10$1133.90$1666.1019.95%
$1200.00Aug 21$202.65$67.85$270.50$929.50$1470.5020.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 11.02% of stock, avg 14.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1460.00$1200.00Aug 21$79.10$67.85$146.95$1053.05$1606.95
$1440.00$1200.00Aug 21$85.35$67.85$153.20$1046.80$1593.20
$1460.00$1220.00Aug 21$79.10$74.80$153.90$1066.10$1613.90
$1440.00$1220.00Aug 21$85.35$74.80$160.15$1059.85$1600.15
$1420.00$1200.00Aug 21$93.05$67.85$160.90$1039.10$1580.90
$1410.00$1200.00Aug 21$96.60$67.85$164.45$1035.55$1574.45
$1420.00$1220.00Aug 21$93.05$74.80$167.85$1052.15$1587.85
$1400.00$1200.00Aug 21$100.65$67.85$168.50$1031.50$1568.50
$1410.00$1220.00Aug 21$96.60$74.80$171.40$1048.60$1581.40
$1400.00$1220.00Aug 21$100.65$74.80$175.45$1044.55$1575.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 132.33, avg credit $22.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1380/14001420/1440Aug 21$19.85$0.15132.33$1380.15$1439.85
1300/13201340/1360Aug 21$18.95$1.0518.05$1301.05$1358.95
1380/14001440/1460Aug 21$18.40$1.6011.50$1381.60$1458.40
1320/13401420/1440Aug 21$17.95$2.058.76$1322.05$1437.95
1180/12001300/1320Aug 21$17.75$2.257.89$1182.25$1317.75
1300/13201420/1440Aug 21$17.45$2.556.84$1302.55$1437.45
1180/12001340/1360Aug 21$17.15$2.856.02$1182.85$1357.15
1340/13801460/1500Aug 21$33.75$6.255.40$1346.25$1493.75
1200/12201300/1320Aug 21$16.75$3.255.15$1203.25$1316.75
1180/12001320/1340Aug 21$16.70$3.305.06$1183.30$1336.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 39.00, cheapest $0.50)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1400.00$1410.00$1420.00Aug 21$0.50$9.5019.00
$1300.00$1320.00$1340.00Aug 21$1.05$18.9518.05
$1420.00$1440.00$1460.00Aug 21$1.45$18.5512.79
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$1300.00$1320.00$1340.00Aug 21$0.50$19.5039.00
$1080.00$1100.00$1120.00Aug 21$3.30$16.705.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-39.15, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1300.001:2Aug 21-$87.05$12.95
$1500.00$1550.001:2Aug 21-$41.80$8.20
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1300.00$1220.001:2Aug 21-$39.15$40.85
$1180.00$1120.001:2Aug 21-$28.80$31.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 8.86%, avg 5.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1340.00Aug 21$118.200.540.5%8.86%9.33%2--
$1360.00Aug 21$110.200.512.0%8.26%10.23%538
$1400.00Aug 21$93.400.475.0%7.00%11.96%2--
$1410.00Aug 21$89.200.455.7%6.69%12.40%7--
$1420.00Aug 21$86.100.446.5%6.46%12.92%27
$1440.00Aug 21$78.700.428.0%5.90%13.86%6--
$1460.00Aug 21$72.200.409.5%5.41%14.87%27
$1500.00Aug 21$62.400.3512.5%4.68%17.14%118
$1550.00Aug 21$48.000.3016.2%3.60%19.81%106
$1580.00Aug 21$41.800.2818.5%3.13%21.59%2--

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 995 vol/day, 193 traded recently)

MPWR averages only 995 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 $1460.00 12-17 call last traded $435.00 on 07/15 (now $398.00/$414.00) — try a limit near $406.00. Also watch the $1340.00 01-15 call last traded $277.00 on 07/08 (now $270.00/$282.00) — try a limit near $276.00; the $1340.00 11-20 call last traded $248.00 on 07/15 (now $231.20/$244.00) — try a limit near $237.60. Most tradeable put: the $1420.00 01-15 put last traded $319.70 on 07/13 (now $304.20/$316.00) — try a limit near $310.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1330.00Dec 18$255.80$271.50$263.65$280.00 06/26$238.00–$319.00$263.65--
$1340.00Aug 21$118.20$134.40$126.30$136.00 07/17$120.40–$182.30$126.30--
$1340.00Sep 18$160.00$173.10$166.55$200.00 07/10$156.85–$221.95$166.5517
$1340.00Nov 20$231.20$244.00$237.60$248.00 07/15$214.00–$293.80$237.609
$1340.00Jan 15$270.00$282.00$276.00$277.00 07/08$250.70–$333.10$276.007
$1340.00Feb 19$292.70$310.00$301.35$319.00 07/10$275.25–$358.00$301.35--
$1320.00Aug 21$128.00$142.10$135.05$131.50 07/17$129.00–$191.80$131.5025
$1320.00Sep 18$168.80$182.00$175.40$176.25 07/15$164.95–$232.10$175.404
$1320.00Nov 20$239.40$254.00$246.70$314.65 06/25$223.00–$303.65$246.70--
$1320.00Dec 18$260.10$276.00$268.05$421.40 05/22$242.00–$324.80$268.05--
$1320.00Jan 15$278.90$290.00$284.45$331.13 07/09$257.95–$341.70$284.45--
$1320.00Feb 19$302.70$318.00$310.35$437.50 06/17$282.45–$366.00$310.35--
$1350.00Dec 18$246.00$262.00$254.00$283.10 07/14$230.00–$311.00$254.00--
$1360.00Aug 21$110.20$124.00$117.10$120.20 07/17$113.35–$172.15$117.1038
$1360.00Sep 18$150.40$165.50$157.95$156.79 07/02$148.00–$212.00$156.79--
$1360.00Nov 20$222.10$236.70$229.40$247.50 07/17$206.30–$284.35$229.40101
$1360.00Dec 18$242.00$258.00$250.00$267.05 06/26$226.00–$306.80$250.00--
$1360.00Jan 15$261.20$273.20$267.20$298.00 07/14$242.85–$324.10$267.20--
$1360.00May 21$338.00$356.00$347.00$344.60 07/16$320.00–$400.00$344.60--
$1300.00Aug 21$138.00$151.70$144.85$149.98 07/17$138.50–$203.30$144.8589
$1300.00Sep 18$178.60$192.00$185.30$201.10 07/17$172.00–$243.00$185.30--
$1300.00Nov 20$248.60$262.00$255.30$275.00 07/14$232.00–$313.00$255.30--
$1300.00Dec 18$268.50$284.00$276.25$315.00 07/14$250.00–$333.90$276.25--
$1300.00Jan 15$286.60$301.10$293.85$300.00 06/29$266.90–$351.00$293.85--
$1300.00Feb 19$309.40$326.00$317.70$305.00 07/16$290.95–$375.65$309.40--
$1300.00May 21$362.00$378.00$370.00$365.47 06/29$343.00–$426.00$365.47--
$1380.00Aug 21$101.30$115.50$108.40$114.50 07/17$105.45–$162.95$108.40--
$1380.00Sep 18$142.00$157.40$149.70$196.30 07/14$138.80–$202.15$149.70--
$1380.00Nov 20$213.80$226.00$219.90$213.21 07/15$199.00–$275.80$213.8031
$1380.00Jan 15$253.30$268.00$260.65$231.29 07/13$235.00–$315.45$253.30--
$1380.00May 21$330.00$348.00$339.00$371.00 07/02$313.00–$392.00$339.00--
$1380.00Dec 17$424.00$442.00$433.00$454.20 07/10$407.00–$486.00$433.00--
$1280.00Aug 21$148.00$161.80$154.90$160.70 07/17$146.25–$216.05$154.90--
$1280.00Sep 18$188.80$202.00$195.40$190.00 07/07$183.50–$253.90$190.00--
$1280.00Nov 20$258.00$272.20$265.10$250.00 07/17$239.70–$323.00$258.00--
$1280.00Dec 18$277.60$294.00$285.80$260.00 07/02$258.85–$343.00$277.60--
$1280.00Jan 15$295.50$308.00$301.75$296.11 07/17$273.60–$361.00$296.11--
$1390.00Dec 18$230.00$246.00$238.00$460.60 06/15$215.00–$292.40$238.00--
$1390.00Mar 19$292.50$305.40$298.95--$298.95–$342.15$292.503
$1400.00Aug 21$93.40$107.90$100.65$108.90 07/17$95.20–$152.50$100.65--
$1400.00Sep 18$134.00$147.80$140.90$196.34 07/09$131.50–$195.00$140.90--
$1400.00Nov 20$205.80$220.20$213.00$250.00 07/14$192.20–$266.85$213.00--
$1400.00Jan 15$245.50$258.00$251.75$270.30 07/10$228.20–$306.65$251.75--
$1400.00Feb 19$269.20$286.00$277.60$263.01 07/13$252.70–$332.00$269.20--
$1400.00May 21$324.00$338.00$331.00$445.00 06/09$307.00–$385.00$331.00--
$1400.00Dec 17$418.00$432.00$425.00$448.40 07/10$401.00–$479.00$425.00--
$1260.00Aug 21$160.00$175.70$167.85$166.70 07/17$156.00–$224.90$166.70--
$1260.00Sep 18$199.30$212.00$205.65$279.50 06/24$190.00–$265.45$205.65--
$1260.00Nov 20$267.70$280.00$273.85$282.80 07/02$248.00–$333.50$273.85--
$1260.00Jan 15$305.60$317.80$311.70$302.00 07/08$282.65–$371.45$305.60--
$1410.00Aug 21$89.20$104.00$96.60$103.90 07/17$93.80–$149.25$96.60--
$1410.00Dec 18$222.00$238.00$230.00$258.00 07/14$208.00–$283.95$230.00--
$1250.00May 21$382.00$400.00$391.00$450.00 06/25$361.00–$447.00$391.00--
$1420.00Aug 21$86.10$100.00$93.05$102.30 07/17$90.15–$144.80$93.057
$1420.00Sep 18$126.00$139.10$132.55$146.98 07/17$126.80–$185.00$132.55--
$1420.00Nov 20$198.00$212.00$205.00$198.81 07/15$185.00–$259.00$198.81--
$1420.00Dec 18$218.00$234.00$226.00$443.80 06/15$204.10–$279.70$226.00--
$1420.00Jan 15$238.10$250.00$244.05$285.60 06/30$219.80–$297.80$244.05--
$1420.00May 21$316.00$331.90$323.95$435.45 06/17$300.00–$378.00$323.95--
$1240.00Aug 21$172.00$184.60$178.30$175.20 07/17$166.00–$238.15$175.20--
$1240.00Sep 18$210.70$223.70$217.20$226.15 07/15$201.20–$277.00$217.20--
$1240.00Nov 20$278.30$292.20$285.25$460.70 05/29$257.95–$344.00$285.25--
$1240.00Dec 18$296.80$312.80$304.80$298.20 07/17$275.85–$364.00$298.20--
$1240.00May 21$386.00$403.10$394.55$434.40 06/30$365.00–$452.00$394.55--
$1430.00Aug 21$82.50$96.00$89.25$95.80 07/15$86.55–$140.65$89.25--
$1230.00Dec 18$301.80$317.70$309.75$328.50 06/26$280.00–$369.00$309.75--
$1440.00Aug 21$78.70$92.00$85.35$82.80 07/16$84.50–$136.15$82.80--
$1440.00Sep 18$118.10$132.00$125.05$112.40 07/07$120.55–$175.80$118.10--
$1440.00Nov 20$190.50$204.00$197.25$158.80 07/17$178.75–$251.00$190.50--
$1440.00Jan 15$231.30$244.00$237.65$272.00 07/14$214.50–$290.20$237.65--
$1440.00Feb 19$254.70$272.00$263.35$301.60 06/30$239.35–$316.35$263.35--
$1440.00May 21$310.00$325.90$317.95$424.00 06/05$293.00–$370.00$317.95--
$1220.00Aug 21$184.00$195.80$189.90$241.05 07/06$176.60–$251.00$189.90--
$1220.00Sep 18$222.00$236.20$229.10$245.90 07/15$210.90–$289.00$229.10--
$1220.00Nov 20$287.90$302.20$295.05$492.00 06/05$267.00–$355.00$295.05--
$1220.00Dec 18$306.00$323.00$314.50$309.60 07/17$285.00–$375.00$309.60--
$1220.00May 21$396.00$412.00$404.00$407.00 06/26$373.00–$460.00$404.00--
$1450.00Aug 21$75.50$90.00$82.75$91.60 07/17$81.55–$132.70$82.75--
$1450.00Dec 18$206.50$224.00$215.25$206.00 07/07$194.40–$268.55$206.50--
$1460.00Aug 21$72.20$86.00$79.10$90.70 07/17$79.10–$128.70$79.107
$1460.00Sep 18$112.00$125.40$118.70$170.00 07/09$111.40–$167.35$118.70--
$1460.00Nov 20$183.20$196.00$189.60$198.44 07/17$172.55–$243.00$189.60--
$1460.00Dec 18$202.70$220.00$211.35$429.56 05/26$190.55–$264.10$211.35--
$1460.00Jan 15$223.70$238.00$230.85$231.50 07/17$208.50–$283.65$230.85--
$1460.00Feb 19$248.00$264.20$256.10$259.25 07/08$232.00–$308.35$256.10--
$1460.00Dec 17$398.00$414.00$406.00$435.00 07/15$382.65–$458.00$406.002
$1200.00Aug 21$196.00$209.30$202.65$222.50 07/08$188.40–$266.15$202.659
$1200.00Sep 18$233.00$246.00$239.50$270.00 07/10$221.50–$301.55$239.50--
$1200.00Nov 20$298.40$313.80$306.10$295.60 07/15$277.00–$366.00$298.40--
$1200.00Jan 15$333.90$348.20$341.05$321.75 07/17$309.00–$402.20$333.90--
$1200.00Feb 19$355.90$372.00$363.95$401.15 06/30$333.45–$424.00$363.95--
$1200.00May 21$404.00$422.00$413.00$386.05 07/02$381.00–$470.00$404.00--
$1180.00Aug 21$210.00$222.90$216.45$214.30 07/15$197.80–$280.00$214.30--
$1180.00Nov 20$309.10$324.00$316.55$540.82 06/02$286.55–$377.00$316.55--
$1180.00Dec 18$326.00$343.60$334.80$371.40 07/14$304.00–$396.00$334.80--
$1180.00Jan 15$342.40$359.50$350.95$345.50 07/17$319.50–$411.60$345.50--
$1500.00Aug 21$62.40$74.00$68.20--$68.20–$68.20—$62.4018
$1500.00Sep 18$100.30$112.00$106.15--$106.15–$106.15—$100.3048
$1550.00Aug 21$48.00$62.00$55.00--$55.00–$55.00—$48.006
$1600.00Sep 18$73.00$86.00$79.50--$79.50–$79.50—$73.00100
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1330.00Dec 18$230.50$248.00$239.25$249.70 07/13$222.60–$275.65$239.25--
$1340.00Aug 21$122.90$138.00$130.45$158.40 07/16$109.75–$184.30$130.4532
$1340.00Sep 18$160.20$174.00$167.10$156.30 07/15$150.00–$213.40$160.2029
$1340.00Nov 20$221.90$236.00$228.95$231.97 07/10$212.00–$267.15$228.953
$1340.00Dec 18$237.40$254.00$245.70$256.00 07/13$227.10–$283.05$245.70--
$1340.00Jan 15$256.60$268.00$262.30$247.20 07/09$242.65–$296.60$256.60--
$1340.00Feb 19$272.30$288.00$280.15$288.60 07/16$261.90–$315.00$280.15--
$1320.00Aug 21$113.10$127.30$120.20$144.60 07/17$100.05–$171.90$120.2068
$1320.00Sep 18$150.00$162.00$156.00$181.00 07/17$140.45–$203.40$156.0038
$1320.00Nov 20$212.70$226.00$219.35$237.21 07/17$202.60–$255.10$219.353
$1320.00Jan 15$242.30$258.00$250.15$272.80 07/17$232.25–$283.15$250.15--
$1320.00Feb 19$260.80$276.00$268.40$278.90 07/16$250.90–$303.00$268.40--
$1320.00Mar 19$272.50$290.00$281.25$299.30 07/17$262.50–$302.40$281.25--
$1320.00May 21$300.00$316.00$308.00$294.00 07/15$289.00–$342.00$300.00--
$1310.00Dec 18$219.10$236.00$227.55$238.30 07/13$211.95–$264.45$227.55--
$1360.00Aug 21$135.80$148.00$141.90$180.50 07/17$120.00–$196.00$141.90--
$1360.00Sep 18$172.70$184.00$178.35$237.03 07/07$160.05–$227.40$178.35--
$1360.00Nov 20$235.00$248.00$241.50$124.20 05/26$223.35–$279.25$235.00--
$1360.00Mar 19$298.40$312.00$305.20$322.70 07/17$284.80–$326.60$305.20--
$1300.00Aug 21$103.70$117.20$110.45$133.90 07/17$93.00–$161.55$110.4541
$1300.00Sep 18$138.70$152.00$145.35$174.20 07/17$130.05–$192.05$145.3524
$1300.00Nov 20$201.20$214.00$207.60$190.10 06/25$191.05–$243.80$201.2043
$1300.00Dec 18$214.00$232.00$223.00$226.60 07/06$206.60–$260.00$223.00--
$1300.00Jan 15$230.60$246.00$238.30$248.00 07/17$221.00–$271.75$238.30--
$1300.00Feb 19$249.70$266.00$257.85$263.90 07/13$240.60–$291.00$257.85--
$1300.00May 21$288.00$306.00$297.00$315.20 07/17$277.25–$330.00$297.00--
$1370.00Dec 18$253.20$270.00$261.60$276.10 07/13$243.65–$301.40$261.60--
$1370.00Mar 19$303.60$318.00$310.80$329.90 07/17$291.00–$332.55$310.80--
$1290.00Dec 18$209.80$226.00$217.90$228.40 07/13$202.00–$253.00$217.90--
$1380.00Aug 21$146.60$160.00$153.30$180.00 07/16$130.00–$210.30$153.30--
$1380.00Sep 18$184.50$195.20$189.85$194.23 07/15$169.70–$240.45$189.85--
$1380.00Jan 15$275.80$292.00$283.90$290.50 07/16$264.10–$321.35$283.90--
$1380.00Feb 19$296.10$312.00$304.05$335.92 07/07$284.65–$339.95$304.05--
$1380.00May 21$336.00$352.00$344.00$362.00 07/16$323.00–$381.00$344.00--
$1380.00Dec 17$406.00$422.00$414.00$451.34 07/17$390.15–$434.00$414.00--
$1280.00Aug 21$92.50$108.00$100.25$125.53 07/17$85.05–$150.90$100.25--
$1280.00Sep 18$128.80$144.00$136.40$163.80 07/17$122.15–$180.40$136.40--
$1280.00Feb 19$238.70$254.00$246.35$215.71 06/23$229.60–$279.00$238.70--
$1280.00May 21$278.00$294.00$286.00$301.36 07/16$267.00–$318.00$286.00--
$1280.00Nov 20$190.10$204.00$197.05--$197.05–$197.05—$190.1017
$1390.00Dec 18$265.10$282.00$273.55$269.20 07/01$255.25–$313.70$269.20--
$1400.00Aug 21$158.90$172.00$165.45$192.78 07/17$139.75–$221.80$165.45--
$1400.00Sep 18$194.00$208.00$201.00$214.70 07/16$180.25–$252.55$201.0059
$1400.00Nov 20$258.70$270.00$264.35$241.20 07/14$245.40–$304.95$258.7067
$1400.00Dec 18$271.20$288.00$279.60$232.97 06/10$260.85–$321.00$271.20--
$1400.00Jan 15$292.50$303.90$298.20$281.90 07/15$277.20–$334.65$292.50--
$1400.00Feb 19$308.20$324.00$316.10$329.08 07/16$295.45–$353.00$316.10--
$1400.00May 21$350.00$366.00$358.00$349.67 07/09$335.00–$394.00$350.00--
$1400.00Dec 17$418.00$434.00$426.00$464.34 07/17$402.95–$446.00$426.00--
$1260.00Aug 21$84.00$99.10$91.55$106.90 07/17$77.00–$140.70$91.55--
$1260.00Sep 18$120.00$134.00$127.00$149.40 07/17$113.95–$170.20$127.00--
$1260.00Jan 15$213.00$224.00$218.50$234.00 07/16$200.60–$248.30$218.50--
$1410.00Aug 21$165.20$178.00$171.60$178.40 07/10$144.70–$228.70$171.60--
$1250.00Dec 18$188.10$206.00$197.05$191.18 06/24$180.95–$229.00$191.18--
$1250.00May 21$260.00$278.00$269.00$281.90 07/13$251.00–$300.00$269.00--
$1420.00Aug 21$172.20$184.00$178.10$198.80 07/06$151.25–$236.00$178.10--
$1420.00Sep 18$208.70$219.70$214.20$228.00 07/02$189.65–$266.50$214.20--
$1420.00Nov 20$269.10$282.00$275.55$253.10 07/14$256.45–$318.00$269.10--
$1420.00Jan 15$304.20$316.00$310.10$319.70 07/13$289.00–$347.10$310.1024
$1420.00Feb 19$320.60$336.00$328.30$332.50 07/10$307.65–$366.65$328.30--
$1240.00Aug 21$74.60$90.70$82.65$105.10 07/17$70.10–$129.65$82.65--
$1240.00Sep 18$110.10$124.00$117.05$139.90 07/17$103.35–$160.10$117.0517
$1240.00Nov 20$167.80$184.00$175.90$162.55 06/25$162.35–$210.05$167.80--
$1240.00Dec 18$184.00$200.00$192.00$205.55 06/29$176.50–$223.75$192.00--
$1240.00Jan 15$199.40$214.00$206.70$208.51 07/01$190.65–$237.00$206.70--
$1240.00Feb 19$217.30$232.00$224.65$268.50 07/07$208.75–$255.00$224.65--
$1240.00May 21$254.00$272.00$263.00$286.20 07/08$245.00–$294.00$263.00--
$1430.00Aug 21$179.00$190.00$184.50$190.00 06/30$154.95–$242.45$184.50--
$1230.00Dec 18$178.00$196.00$187.00$181.39 06/24$172.10–$219.00$181.39--
$1230.00Feb 19$212.30$228.00$220.15$229.60 07/16$203.80–$250.00$220.15--
$1230.00May 21$250.00$266.00$258.00$282.90 07/17$241.00–$288.00$258.00--
$1440.00Aug 21$183.10$196.00$189.55$210.90 07/06$161.65–$250.15$189.55--
$1440.00Sep 18$220.00$232.00$226.00$204.90 07/14$202.05–$279.50$220.00--
$1440.00Jan 15$314.70$328.00$321.35$316.90 07/10$301.20–$360.85$316.90--
$1220.00Aug 21$66.60$83.00$74.80$95.29 07/17$64.15–$119.30$74.80--
$1220.00Sep 18$102.00$116.00$109.00$146.58 07/02$97.25–$149.00$109.0024
$1220.00Nov 20$158.10$174.00$166.05$151.20 07/14$152.80–$199.10$158.10--
$1220.00Jan 15$189.10$204.00$196.55$218.05 07/17$180.65–$226.45$196.55--
$1220.00Feb 19$207.30$222.00$214.65$225.20 07/16$198.80–$244.65$214.65--
$1220.00May 21$244.00$260.00$252.00$272.90 07/17$236.00–$282.00$252.00--
$1450.00Aug 21$191.50$204.00$197.75$181.50 07/14$167.50–$256.90$191.50--
$1210.00May 21$238.00$256.00$247.00$233.00 07/14$231.95–$277.00$238.00--
$1460.00Aug 21$199.50$210.00$204.75$195.40 06/30$173.65–$264.35$199.50--
$1460.00Sep 18$235.10$244.00$239.55$243.10 07/09$213.45–$293.10$239.55--
$1460.00Nov 20$293.50$308.00$300.75$277.80 07/14$279.35–$344.35$293.504
$1460.00Dec 18$308.80$326.00$317.40$339.60 06/26$295.30–$360.05$317.40--
$1460.00Jan 15$326.50$340.00$333.25$352.50 06/26$311.15–$374.00$333.25--
$1460.00Feb 19$345.70$362.00$353.85$399.65 07/07$330.80–$393.00$353.85--
$1200.00Aug 21$60.00$75.70$67.85$90.85 07/17$57.45–$110.60$67.8530
$1200.00Sep 18$94.00$108.00$101.00$142.89 07/17$90.15–$139.80$101.0078
$1200.00Nov 20$148.60$166.00$157.30$142.40 07/14$144.30–$188.55$148.60--
$1200.00Dec 18$164.00$180.00$172.00$173.98 07/10$158.05–$203.15$172.00--
$1200.00Jan 15$179.30$194.00$186.65$190.00 07/16$171.10–$215.00$186.65--
$1200.00Feb 19$198.40$212.00$205.20$199.54 07/15$190.50–$233.15$199.54--
$1200.00May 21$234.00$250.00$242.00$253.90 07/13$225.00–$272.00$242.00--
$1180.00Aug 21$52.30$67.50$59.90$80.00 07/17$52.00–$101.25$59.9012
$1180.00Sep 18$86.00$100.00$93.00$113.00 07/13$83.00–$130.80$93.0012
$1180.00Nov 20$139.20$156.00$147.60$131.00 07/15$134.35–$179.05$139.20--
$1180.00Jan 15$170.00$186.00$178.00$90.90 05/26$162.25–$205.70$170.00--
$1160.00Sep 18$78.00$94.00$86.00--$86.00–$86.00—$78.0079

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 388
Total Puts 485
Put/Call Ratio 1.25
Net Difference -97

Prior's Put/Call Breakdown

Total Calls 294
Total Puts 151
Put/Call Ratio 0.51
Net Difference 143

Prior 7-Day Put/Call Summary

Total Calls 2,516
Total Puts 2,771
Average Put/Call Ratio 1.09
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