Tour v422
MPWR
MONOLITHIC PWR SYS I
$1339.08 +0.40%
$1328.98 (-0.75%)🌙
as of 07/27 06:50 PM
(7/24 03:06) ◀
|
Monday, July 27, 2026 (6:50pm)
January 2026
|
▶ (7/28 18:51)
◀ 7/27 18:50 ▶

Option Volume

Detail
ℹ
Current (07/27) 480
Calls: 294 (61%)
Puts: 186 (39%)
Prior (07/24) 873
Calls: 388 (44%)
Puts: 485 (56%)
Current vs Prior -45.02%
Calls: -24.23% (Calls)
Puts: -61.65% (Puts)
Prior 7-Day Total 5,317
Calls: 2,483 (47%)
Puts: 2,834 (53%)
Prior 7-Day Average 759
Calls: 354 (47%)
Puts: 404 (53%)
Current vs Prior 7-Day Avg -36.81%
Calls: -17.12%
Puts: -54.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $5.86M
Calls: $3.08M (53%)
Puts: $2.78M (47%)
Prior (07/24) $11.85M
Calls: $4.76M (40%)
Puts: $7.09M (60%)
Current vs Prior -50.52%
Calls: -35.22%
Puts: -60.79%
Prior 7-Day Total $71.44M
Calls: $36.23M (51%)
Puts: $35.21M (49%)
Prior 7-Day Average $10.21M
Calls: $5.18M (51%)
Puts: $5.03M (49%)
Current vs Prior 7-Day Avg -42.56%
Calls: -40.44%
Puts: -44.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.63
Prior (07/24) 1.25
Current vs Prior -49.39%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -43.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 1,246
Calls: 824 (66%)
Puts: 422 (34%)
Prior (07/24) 1,999
Calls: 838 (42%)
Puts: 1,161 (58%)
Current vs Prior -37.67%
Prior 7-Day Total 15,385
Calls: 7,130 (46%)
Puts: 8,255 (54%)
Prior 7-Day Average 2,197
Calls: 1,018 (46%)
Puts: 1,179 (54%)
Current vs Prior 7-Day Avg -43.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.31% | 25.86%
Prior 19.91% | 25.68%
Current vs Prior -2.98% | +0.71%
Prior 7-Day Avg 19.06% | 26.64%
Current vs 7-Day Avg +1.30% | -2.91%
Prior 7-Day Eod 19.91% | 25.68%
Current vs 7-Day Eod -2.98% | +0.71%
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

Light premium activity with dollar volume down 51% vs prior. Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.63. P/C ratio dropping 49% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 7.2%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21202.60214.00$208.305.5%260.7119
$1260.00Aug 21164.40175.90$170.156.8%20.65--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 21126.00138.60$132.309.5%50.48--

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. 6 found (avg delta 0.60, highest 0.71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21202.60214.00$208.305.5%260.7119
$1260.00Aug 21164.40175.90$170.156.8%20.65--
$1300.00Aug 21138.00153.30$145.6510.5%10.59--
$1320.00Aug 21128.00142.70$135.3510.9%50.57--
$1340.00Aug 21118.20133.30$125.7512.0%10.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 151, top 39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 2193.60106.80$100.2013.2%390.47266
$1200.00Aug 21202.60214.00$208.305.5%260.7119
$1550.00Aug 2144.0058.90$51.4529.0%100.30--
$1560.00Aug 2142.0055.90$48.9528.4%100.29--
$1500.00Aug 2156.0071.20$63.6023.9%90.3518
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 2157.2074.00$65.6025.6%50.2831
$1360.00Aug 21126.00138.60$132.309.5%50.48--
$1160.00Aug 2148.3056.70$52.5016.0%40.2430
$1300.00Aug 2198.90110.10$104.5010.7%40.4045
$1180.00Aug 2153.6064.50$59.0518.5%20.26--

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 4.71, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1560.00$1580.00Aug 21$3.50$16.50$3.504.71$1563.50
$1580.00$1600.00Aug 21$4.60$15.40$4.603.35$1584.60
$1500.00$1550.00Aug 21$12.15$37.85$12.153.12$1512.15
$1550.00$1560.00Aug 21$2.50$7.50$2.503.00$1552.50
$1420.00$1430.00Aug 21$3.00$7.00$3.002.33$1423.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1160.00$1080.00Aug 21$19.25$60.75$19.253.16$1140.75
$1260.00$1240.00Aug 21$5.40$14.60$5.402.70$1254.60
$1180.00$1160.00Aug 21$6.55$13.45$6.552.05$1173.45
$1200.00$1180.00Aug 21$6.55$13.45$6.552.05$1193.45
$1240.00$1200.00Aug 21$13.65$26.35$13.651.93$1226.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.75, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1260.00Aug 21$38.15$38.15$21.851.75$1238.15
$1260.00$1300.00Aug 21$24.50$24.50$15.501.58$1284.50
$1300.00$1320.00Aug 21$10.30$10.30$9.701.06$1310.30
$1340.00$1360.00Aug 21$9.70$9.70$10.300.94$1349.70
$1320.00$1340.00Aug 21$9.60$9.60$10.400.92$1329.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1300.00$1260.00Aug 21$19.85$19.85$20.150.99$1280.15
$1320.00$1300.00Aug 21$9.35$9.35$10.650.88$1310.65
$1360.00$1320.00Aug 21$18.45$18.45$21.550.86$1341.55
$1240.00$1200.00Aug 21$13.65$13.65$26.350.52$1226.35
$1180.00$1160.00Aug 21$6.55$6.55$13.450.49$1173.45

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 18.55% of stock, avg 19.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1360.00Aug 21$116.05$132.30$248.35$1111.65$1608.3518.55%
$1320.00Aug 21$135.35$113.85$249.20$1070.80$1569.2018.61%
$1300.00Aug 21$145.65$104.50$250.15$1049.85$1550.1518.68%
$1260.00Aug 21$170.15$84.65$254.80$1005.20$1514.8019.03%
$1200.00Aug 21$208.30$65.60$273.90$926.10$1473.9020.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 11.38% of stock, avg 14.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1470.00$1240.00Aug 21$73.20$79.25$152.45$1087.55$1622.45
$1470.00$1260.00Aug 21$73.20$84.65$157.85$1102.15$1627.85
$1430.00$1240.00Aug 21$88.00$79.25$167.25$1072.75$1597.25
$1420.00$1240.00Aug 21$91.00$79.25$170.25$1069.75$1590.25
$1430.00$1260.00Aug 21$88.00$84.65$172.65$1087.35$1602.65
$1420.00$1260.00Aug 21$91.00$84.65$175.65$1084.35$1595.65
$1470.00$1300.00Aug 21$73.20$104.50$177.70$1122.30$1647.70
$1400.00$1240.00Aug 21$100.20$79.25$179.45$1060.55$1579.45
$1400.00$1260.00Aug 21$100.20$84.65$184.85$1075.15$1584.85
$1380.00$1240.00Aug 21$107.25$79.25$186.50$1053.50$1566.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 20.62, avg credit $22.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1200/12401260/1300Aug 21$38.15$1.8520.62$1201.85$1298.15
1300/13201340/1360Aug 21$19.05$0.9520.05$1300.95$1359.05
1300/13201400/1420Aug 21$18.55$1.4512.79$1301.45$1418.55
1300/13201360/1380Aug 21$18.15$1.859.81$1301.85$1378.15
1260/13001430/1470Aug 21$34.65$5.356.48$1265.35$1464.65
1160/11801300/1320Aug 21$16.85$3.155.35$1163.15$1316.85
1180/12001300/1320Aug 21$16.85$3.155.35$1183.15$1316.85
1320/13601430/1470Aug 21$33.25$6.754.93$1326.75$1463.25
1300/13201380/1400Aug 21$16.40$3.604.56$1303.60$1396.40
1160/11801340/1360Aug 21$16.25$3.754.33$1163.75$1356.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 27.57, cheapest $0.70)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1300.00$1320.00$1340.00Aug 21$0.70$19.3027.57
$1340.00$1360.00$1380.00Aug 21$0.90$19.1021.22
$1360.00$1380.00$1400.00Aug 21$1.75$18.2510.43
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. 2 found (best net $-14.00, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1550.001:2Aug 21-$39.30$10.70
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1160.00$1080.001:2Aug 21-$14.00$66.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 8.83%, avg 5.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1340.00Aug 21$118.200.540.1%8.83%8.90%1--
$1360.00Aug 21$108.000.521.6%8.07%9.63%7--
$1380.00Aug 21$100.000.493.1%7.47%10.52%418
$1400.00Aug 21$93.600.474.5%6.99%11.54%39266
$1420.00Aug 21$84.000.456.0%6.27%12.32%37
$1430.00Aug 21$81.700.436.8%6.10%12.89%28
$1470.00Aug 21$66.000.399.8%4.93%14.71%26
$1500.00Aug 21$56.000.3512.0%4.18%16.20%918
$1550.00Aug 21$44.000.3015.8%3.29%19.04%10--
$1560.00Aug 21$42.000.2916.5%3.14%19.63%10--

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 996 vol/day, 200 traded recently)

MPWR averages only 996 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 $428.00 on 07/24 (now $406.00/$424.00) — try a limit near $415.00. Also watch the $1300.00 11-20 call last traded $275.00 on 07/14 (now $255.90/$268.00) — try a limit near $261.95; the $1360.00 11-20 call last traded $230.30 on 07/24 (now $229.00/$242.00) — try a limit near $230.30. Most tradeable put: the $1300.00 05-21 put last traded $315.20 on 07/17 (now $292.00/$306.00) — try a limit near $299.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$118.20$133.30$125.75$121.85 07/24$120.40–$182.30$121.85--
$1340.00Sep 18$163.10$178.00$170.55$165.80 07/24$156.85–$221.95$165.80--
$1340.00Nov 20$236.80$251.80$244.30$237.80 07/24$214.00–$293.80$237.80--
$1340.00Jan 15$276.00$288.50$282.25$278.70 07/24$250.70–$333.10$278.70--
$1340.00Feb 19$302.20$318.00$310.10$319.00 07/10$275.25–$358.00$310.10--
$1330.00Dec 18$260.80$280.00$270.40$280.00 06/26$238.00–$319.00$270.40--
$1350.00Dec 18$252.50$272.00$262.25$283.10 07/14$230.00–$311.00$262.25--
$1350.00Mar 19$315.70$329.10$322.40$330.00 07/24$302.10–$370.00$322.40--
$1320.00Aug 21$128.00$142.70$135.35$148.40 07/24$129.00–$191.80$135.35--
$1320.00Sep 18$175.70$188.00$181.85$171.70 07/24$164.95–$232.10$175.70--
$1320.00Nov 20$247.70$259.20$253.45$241.20 07/24$223.00–$303.65$247.70--
$1320.00Jan 15$284.00$297.20$290.60$331.13 07/09$257.95–$341.70$290.60--
$1320.00Feb 19$310.70$326.00$318.35$437.50 06/17$282.45–$366.00$318.35--
$1360.00Aug 21$108.00$124.10$116.05$125.00 07/24$113.35–$172.15$116.05--
$1360.00Sep 18$154.00$172.00$163.00$200.90 07/23$148.00–$212.00$163.00--
$1360.00Nov 20$229.00$242.00$235.50$230.30 07/24$206.30–$284.35$230.30109
$1360.00Dec 18$248.00$267.20$257.60$267.05 06/26$226.00–$306.80$257.60--
$1360.00Jan 15$268.00$280.40$274.20$298.00 07/14$242.85–$324.10$274.20--
$1360.00May 21$346.00$364.00$355.00$344.60 07/16$320.00–$400.00$346.00--
$1300.00Aug 21$138.00$153.30$145.65$150.90 07/24$138.50–$203.30$145.65--
$1300.00Sep 18$184.00$195.70$189.85$241.60 07/23$172.00–$243.00$189.8511
$1300.00Nov 20$255.90$268.00$261.95$275.00 07/14$232.00–$313.00$261.9519
$1300.00Dec 18$274.00$292.00$283.00$315.00 07/14$250.00–$333.90$283.00--
$1300.00Jan 15$293.40$309.40$301.40$300.00 06/29$266.90–$351.00$300.00--
$1300.00Feb 19$318.10$334.00$326.05$346.90 07/20$290.95–$375.65$326.05--
$1300.00May 21$370.00$384.00$377.00$365.47 06/29$343.00–$426.00$370.00--
$1380.00Aug 21$100.00$114.50$107.25$141.11 07/23$105.45–$162.95$107.2518
$1380.00Sep 18$147.80$160.00$153.90$167.90 07/24$138.80–$202.15$153.90--
$1380.00Nov 20$221.60$233.80$227.70$231.50 07/24$199.00–$275.80$227.70--
$1380.00Jan 15$261.10$272.30$266.70$231.29 07/13$235.00–$315.45$261.10--
$1380.00May 21$338.00$356.00$347.00$371.00 07/02$313.00–$392.00$347.00--
$1380.00Dec 17$432.00$450.00$441.00$454.20 07/10$407.00–$486.00$441.00--
$1390.00Dec 18$236.00$254.00$245.00$460.60 06/15$215.00–$292.40$245.00--
$1390.00Mar 19$298.90$314.00$306.45$302.00 07/24$287.55–$352.80$302.00--
$1280.00Aug 21$150.00$164.30$157.15$179.00 07/20$146.25–$216.05$157.15--
$1280.00Sep 18$194.00$206.20$200.10$190.00 07/07$183.50–$253.90$194.00--
$1280.00Nov 20$267.30$278.00$272.65$280.50 07/20$239.70–$323.00$272.65--
$1280.00Dec 18$285.00$302.00$293.50$260.00 07/02$258.85–$343.00$285.00--
$1280.00Jan 15$302.00$317.90$309.95$296.11 07/17$273.60–$361.00$302.00--
$1400.00Aug 21$93.60$106.80$100.20$109.02 07/24$95.20–$152.50$100.20266
$1400.00Sep 18$137.40$152.50$144.95$179.74 07/23$131.50–$195.00$144.95--
$1400.00Nov 20$210.90$228.00$219.45$274.11 07/22$192.20–$266.85$219.45--
$1400.00Jan 15$252.00$267.70$259.85$270.30 07/10$228.20–$306.65$259.85--
$1400.00Feb 19$278.10$296.00$287.05$263.01 07/13$252.70–$332.00$278.10--
$1400.00May 21$332.00$348.00$340.00$445.00 06/09$307.00–$385.00$340.00--
$1400.00Dec 17$424.00$442.00$433.00$463.59 07/23$401.00–$479.00$433.00--
$1410.00Aug 21$88.00$101.90$94.95$94.55 07/24$93.80–$149.25$94.55--
$1410.00Dec 18$228.00$246.00$237.00$258.00 07/14$208.00–$283.95$237.00--
$1260.00Aug 21$164.40$175.90$170.15$166.70 07/17$156.00–$224.90$166.70--
$1260.00Sep 18$204.70$218.00$211.35$279.50 06/24$190.00–$265.45$211.356
$1260.00Nov 20$272.10$292.00$282.05$282.80 07/02$248.00–$333.50$282.05--
$1260.00Jan 15$313.70$324.40$319.05$316.96 07/24$282.65–$371.45$316.96--
$1420.00Aug 21$84.00$98.00$91.00$91.50 07/24$90.15–$144.80$91.007
$1420.00Sep 18$128.00$144.90$136.45$146.98 07/17$126.80–$185.00$136.45--
$1420.00Nov 20$203.20$220.00$211.60$198.81 07/15$185.00–$259.00$203.20--
$1420.00Dec 18$224.00$242.00$233.00$443.80 06/15$204.10–$279.70$233.00--
$1420.00Jan 15$244.00$257.20$250.60$285.60 06/30$219.80–$297.80$250.60--
$1420.00May 21$324.00$342.00$333.00$435.45 06/17$300.00–$378.00$333.00--
$1250.00May 21$390.00$404.30$397.15$450.00 06/25$361.00–$447.00$397.15--
$1430.00Aug 21$81.70$94.30$88.00$133.00 07/23$86.55–$140.65$88.008
$1240.00Aug 21$176.50$188.00$182.25$230.50 07/21$166.00–$238.15$182.25--
$1240.00Sep 18$216.00$229.70$222.85$239.40 07/24$201.20–$277.00$222.85--
$1240.00Nov 20$282.10$302.00$292.05$460.70 05/29$257.95–$344.00$292.05--
$1240.00Dec 18$303.00$320.00$311.50$298.20 07/17$275.85–$364.00$303.00--
$1240.00May 21$394.00$410.00$402.00$434.40 06/30$365.00–$452.00$402.00--
$1440.00Aug 21$76.20$90.70$83.45$100.45 07/24$83.45–$136.15$83.45--
$1440.00Sep 18$120.00$137.80$128.90$112.40 07/07$120.55–$175.80$120.00--
$1440.00Nov 20$195.10$212.00$203.55$158.80 07/17$178.75–$251.00$195.10--
$1440.00Jan 15$236.00$249.70$242.85$272.00 07/14$214.50–$290.20$242.8525
$1440.00Feb 19$262.90$280.00$271.45$301.60 06/30$239.35–$316.35$271.45--
$1440.00May 21$318.00$334.00$326.00$424.00 06/05$293.00–$370.00$326.00--
$1230.00Dec 18$308.80$326.00$317.40$328.50 06/26$280.00–$369.00$317.40--
$1450.00Aug 21$72.00$87.80$79.90$127.43 07/22$79.90–$132.70$79.90--
$1450.00Dec 18$213.10$232.00$222.55$206.00 07/07$194.40–$268.55$213.10--
$1220.00Aug 21$186.30$200.70$193.50$227.40 07/23$176.60–$251.00$193.50--
$1220.00Sep 18$227.50$240.00$233.75$245.90 07/15$210.90–$289.00$233.75--
$1220.00Nov 20$292.10$312.00$302.05$492.00 06/05$267.00–$355.00$302.05--
$1220.00Dec 18$312.90$330.00$321.45$309.60 07/17$285.00–$375.00$312.90--
$1220.00May 21$404.00$420.00$412.00$407.00 06/26$373.00–$460.00$407.00--
$1460.00Aug 21$68.00$84.10$76.05$92.05 07/24$76.05–$128.70$76.05--
$1460.00Sep 18$114.00$128.00$121.00$170.00 07/09$111.40–$167.35$121.00--
$1460.00Nov 20$187.80$205.40$196.60$198.44 07/17$172.55–$243.00$196.60--
$1460.00Jan 15$228.10$242.10$235.10$231.50 07/17$208.50–$283.65$231.504
$1460.00Feb 19$256.00$274.00$265.00$259.25 07/08$232.00–$308.35$259.25--
$1460.00Dec 17$406.00$424.00$415.00$428.00 07/24$382.65–$458.00$415.003
$1470.00Aug 21$66.00$80.40$73.20$96.00 07/20$73.20–$124.15$73.206
$1200.00Aug 21$202.60$214.00$208.30$212.00 07/24$188.40–$266.15$208.3019
$1200.00Sep 18$238.40$255.10$246.75$270.00 07/10$221.50–$301.55$246.75--
$1200.00Nov 20$302.90$322.00$312.45$295.60 07/15$277.00–$366.00$302.90--
$1200.00Jan 15$341.00$356.30$348.65$321.75 07/17$309.00–$402.20$341.00--
$1200.00Feb 19$366.10$380.00$373.05$401.15 06/30$333.45–$424.00$373.05--
$1200.00May 21$412.00$428.00$420.00$386.05 07/02$381.00–$470.00$412.00--
$1480.00Aug 21$62.20$76.90$69.55$114.10 07/22$69.55–$120.35$69.55--
$1480.00Sep 18$106.00$121.40$113.70$126.78 07/08$106.05–$160.05$113.701
$1480.00Nov 20$180.50$198.00$189.25$178.43 07/15$165.45–$233.50$180.50--
$1480.00Jan 15$222.00$235.00$228.50$253.50 07/14$202.20–$275.50$228.50--
$1480.00Feb 19$248.50$266.00$257.25$452.10 06/15$226.00–$301.20$257.25--
$1180.00Aug 21$214.00$227.80$220.90$214.30 07/15$197.80–$280.00$214.30--
$1180.00Nov 20$314.30$334.00$324.15$540.82 06/02$286.55–$377.00$324.15--
$1180.00Dec 18$333.40$350.00$341.70$371.40 07/14$304.00–$396.00$341.70--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$117.60$128.90$123.25$131.50 07/24$109.75–$184.30$123.25--
$1340.00Sep 18$156.90$172.00$164.45$164.10 07/24$150.00–$213.40$164.10--
$1340.00Nov 20$221.80$237.90$229.85$228.80 07/24$212.00–$267.15$228.80--
$1340.00Dec 18$237.60$254.00$245.80$256.00 07/13$227.10–$283.05$245.80--
$1340.00Jan 15$254.00$266.30$260.15$268.30 07/20$242.65–$296.60$260.15--
$1340.00Feb 19$274.50$290.00$282.25$288.60 07/16$261.90–$315.00$282.25--
$1330.00Dec 18$231.50$249.80$240.65$249.70 07/13$222.60–$275.65$240.65--
$1330.00Mar 19$283.10$295.80$289.45$270.20 07/22$269.00–$309.05$283.10--
$1320.00Aug 21$106.00$121.70$113.85$120.30 07/24$100.05–$171.90$113.8574
$1320.00Sep 18$146.80$162.00$154.40$156.52 07/24$140.45–$203.40$154.40--
$1320.00Nov 20$210.90$226.00$218.45$219.60 07/24$202.60–$255.10$218.4515
$1320.00Jan 15$242.00$258.00$250.00$272.80 07/17$232.25–$283.15$250.00--
$1320.00Feb 19$262.30$278.00$270.15$278.90 07/16$250.90–$303.00$270.15--
$1320.00Mar 19$275.70$292.00$283.85$299.30 07/17$262.50–$302.40$283.85--
$1320.00May 21$304.00$318.00$311.00$294.00 07/15$289.00–$342.00$304.00--
$1360.00Aug 21$126.00$138.60$132.30$126.60 07/23$120.00–$196.00$126.60--
$1360.00Sep 18$167.80$182.00$174.90$166.90 07/24$160.05–$227.40$167.80--
$1360.00Nov 20$232.40$248.00$240.20$229.90 07/21$223.35–$279.25$232.40--
$1360.00Jan 15$264.50$280.40$272.45$270.40 07/21$254.50–$308.30$270.401
$1360.00Mar 19$300.80$314.00$307.40$312.20 07/20$284.80–$326.60$307.40--
$1310.00Dec 18$220.90$238.00$229.45$238.30 07/13$211.95–$264.45$229.45--
$1370.00Dec 18$254.60$272.00$263.30$276.10 07/13$243.65–$301.40$263.30--
$1370.00Mar 19$305.40$320.00$312.70$329.90 07/17$291.00–$332.55$312.70--
$1300.00Aug 21$98.90$110.10$104.50$112.15 07/24$93.00–$161.55$104.5045
$1300.00Sep 18$136.40$152.00$144.20$142.40 07/24$130.05–$192.05$142.4025
$1300.00Nov 20$200.20$215.90$208.05$205.30 07/24$191.05–$243.80$205.3045
$1300.00Dec 18$216.00$234.00$225.00$226.60 07/06$206.60–$260.00$225.00--
$1300.00Jan 15$230.00$247.10$238.55$248.00 07/17$221.00–$271.75$238.55--
$1300.00Feb 19$251.90$268.00$259.95$263.90 07/13$240.60–$291.00$259.95--
$1300.00May 21$292.00$306.00$299.00$315.20 07/17$277.25–$330.00$299.0017
$1380.00Aug 21$138.00$150.40$144.20$153.00 07/24$130.00–$210.30$144.20--
$1380.00Sep 18$179.10$189.80$184.45$177.20 07/24$169.70–$240.45$179.10--
$1380.00Nov 20$243.90$260.00$251.95$242.62 07/23$233.30–$291.50$243.90--
$1380.00Jan 15$276.10$289.40$282.75$272.10 07/21$264.10–$321.35$276.10--
$1380.00Feb 19$296.90$314.00$305.45$335.92 07/07$284.65–$339.95$305.45--
$1380.00May 21$340.00$354.00$347.00$362.00 07/16$323.00–$381.00$347.00--
$1380.00Dec 17$406.00$422.00$414.00$451.34 07/17$390.15–$434.00$414.00--
$1290.00Dec 18$212.30$228.00$220.15$228.40 07/13$202.00–$253.00$220.15--
$1390.00Dec 18$265.90$284.00$274.95$269.20 07/01$255.25–$313.70$269.20--
$1280.00Aug 21$88.20$103.80$96.00$89.60 07/23$85.05–$150.90$89.60--
$1280.00Sep 18$127.20$142.00$134.60$129.70 07/21$122.15–$180.40$129.70--
$1280.00Nov 20$190.00$206.00$198.00$190.20 07/24$181.00–$231.00$190.20--
$1280.00Feb 19$241.10$256.00$248.55$215.71 06/23$229.60–$279.00$241.10--
$1280.00May 21$280.00$296.00$288.00$301.36 07/16$267.00–$318.00$288.00--
$1280.00Dec 17$344.00$362.00$353.00$351.30 07/24$331.00–$372.00$351.30--
$1400.00Aug 21$150.00$160.90$155.45$154.30 07/24$139.75–$221.80$154.30--
$1400.00Sep 18$190.30$201.40$195.85$192.64 07/24$180.25–$252.55$192.64--
$1400.00Nov 20$257.80$272.00$264.90$262.30 07/24$245.40–$304.95$262.30--
$1400.00Dec 18$271.80$290.00$280.90$232.97 06/10$260.85–$321.00$271.80--
$1400.00Jan 15$288.00$304.10$296.05$281.90 07/15$277.20–$334.65$288.00--
$1400.00Feb 19$309.40$326.00$317.70$329.08 07/16$295.45–$353.00$317.70--
$1400.00May 21$352.00$366.00$359.00$349.67 07/09$335.00–$394.00$352.00--
$1400.00Dec 17$418.00$434.00$426.00$464.34 07/17$402.95–$446.00$426.00--
$1410.00Aug 21$157.20$166.30$161.75$149.30 07/22$144.70–$228.70$157.20--
$1410.00Mar 19$329.40$344.20$336.80$325.50 07/23$315.10–$359.35$329.40--
$1260.00Aug 21$78.60$90.70$84.65$89.80 07/23$77.00–$140.70$84.65--
$1260.00Sep 18$117.90$134.00$125.95$137.40 07/20$113.95–$170.20$125.95--
$1260.00Jan 15$210.00$225.20$217.60$234.00 07/16$200.60–$248.30$217.60--
$1420.00Aug 21$163.10$174.40$168.75$198.80 07/06$151.25–$236.00$168.75--
$1420.00Sep 18$200.70$217.60$209.15$228.00 07/02$189.65–$266.50$209.15--
$1420.00Nov 20$266.50$284.00$275.25$253.10 07/14$256.45–$318.00$266.50--
$1420.00Jan 15$300.10$313.20$306.65$306.30 07/24$289.00–$347.10$306.30--
$1420.00Feb 19$321.00$338.00$329.50$332.50 07/10$307.65–$366.65$329.50--
$1420.00May 21$364.00$380.00$372.00$369.00 07/24$347.00–$408.00$369.00--
$1250.00Dec 18$189.40$206.00$197.70$191.18 06/24$180.95–$229.00$191.18--
$1250.00May 21$264.00$278.00$271.00$259.00 07/21$251.00–$300.00$264.0026
$1430.00Aug 21$168.00$181.70$174.85$190.00 06/30$154.95–$242.45$174.85--
$1430.00Mar 19$341.10$358.00$349.55$334.90 07/23$326.95–$372.05$341.10--
$1240.00Aug 21$70.70$87.80$79.25$76.37 07/21$70.10–$129.65$76.3735
$1240.00Sep 18$108.70$123.70$116.20$109.60 07/24$103.35–$160.10$109.60--
$1240.00Nov 20$170.10$186.00$178.05$186.00 07/20$162.35–$210.05$178.05--
$1240.00Dec 18$185.30$202.00$193.65$205.55 06/29$176.50–$223.75$193.65--
$1240.00Jan 15$200.00$215.90$207.95$208.51 07/01$190.65–$237.00$207.95--
$1240.00Feb 19$219.90$236.00$227.95$268.50 07/07$208.75–$255.00$227.95--
$1240.00May 21$258.00$274.00$266.00$286.20 07/08$245.00–$294.00$266.002
$1440.00Aug 21$174.00$187.80$180.90$167.71 07/23$161.65–$250.15$174.00--
$1440.00Sep 18$213.00$229.60$221.30$216.00 07/21$202.05–$279.50$216.00--
$1440.00Nov 20$279.70$296.00$287.85$269.50 07/23$267.25–$331.55$279.70--
$1440.00Jan 15$312.20$328.30$320.25$316.90 07/10$301.20–$360.85$316.90--
$1230.00Dec 18$179.30$196.00$187.65$181.39 06/24$172.10–$219.00$181.39--
$1230.00Feb 19$214.70$230.00$222.35$229.60 07/16$203.80–$250.00$222.35--
$1230.00May 21$252.00$268.00$260.00$282.90 07/17$241.00–$288.00$260.00--
$1450.00Aug 21$180.00$194.90$187.45$181.50 07/14$167.50–$256.90$181.50--
$1220.00Aug 21$63.20$80.00$71.60$71.06 07/24$64.15–$119.30$71.06--
$1220.00Sep 18$101.30$116.00$108.65$108.00 07/24$97.25–$149.00$108.00--
$1220.00Nov 20$159.00$176.00$167.50$151.20 07/14$152.80–$199.10$159.00--
$1220.00Jan 15$190.00$203.20$196.60$184.11 07/21$180.65–$226.45$190.00--
$1220.00Feb 19$209.80$224.00$216.90$225.20 07/16$198.80–$244.65$216.90--
$1220.00May 21$248.00$262.00$255.00$272.90 07/17$236.00–$282.00$255.00--
$1460.00Aug 21$188.00$201.20$194.60$180.32 07/21$173.65–$264.35$188.00--
$1460.00Sep 18$229.20$241.00$235.10$232.20 07/24$213.45–$293.10$232.20--
$1460.00Nov 20$292.30$308.00$300.15$291.00 07/24$279.35–$344.35$292.30--
$1460.00Dec 18$308.80$326.00$317.40$339.60 06/26$295.30–$360.05$317.40--
$1460.00Jan 15$326.00$338.20$332.10$352.50 06/26$311.15–$374.00$332.10--
$1460.00Feb 19$346.50$363.30$354.90$399.65 07/07$330.80–$393.00$354.90--
$1460.00May 21$390.00$404.00$397.00$292.00 06/16$372.00–$434.00$390.00--
$1210.00May 21$242.00$258.00$250.00$233.00 07/14$231.95–$277.00$242.00--
$1200.00Aug 21$57.20$74.00$65.60$64.85 07/24$57.45–$110.60$64.8531
$1200.00Sep 18$92.40$108.00$100.20$93.60 07/24$90.15–$139.80$93.60--
$1200.00Nov 20$150.30$168.00$159.15$142.40 07/14$144.30–$188.55$150.30--

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 294
Total Puts 186
Put/Call Ratio 0.63
Net Difference 108

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,483
Total Puts 2,834
Average Put/Call Ratio 1.12
Ratio Trend Falling

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