Tour v452
MPWR
MONOLITHIC PWR SYS I
$1282.01 -4.26%
$1275.00 (-0.55%)🌙
as of 07/28 06:51 PM
(7/27 18:50) ◀
|
Tuesday, July 28, 2026 (6:51pm)
January 2026
|
▶ (7/29 14:07)
◀ 7/28 18:51 ▶

Option Volume

Detail
ℹ
Current (07/28) 508
Calls: 213 (42%)
Puts: 295 (58%)
Prior (07/27) 480
Calls: 294 (61%)
Puts: 186 (39%)
Current vs Prior +5.83%
Calls: -27.55% (Calls)
Puts: +58.60% (Puts)
Prior 7-Day Total 4,960
Calls: 2,445 (49%)
Puts: 2,515 (51%)
Prior 7-Day Average 708
Calls: 349 (49%)
Puts: 359 (51%)
Current vs Prior 7-Day Avg -28.31%
Calls: -39.02%
Puts: -17.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/28) $7.72M
Calls: $3.46M (45%)
Puts: $4.26M (55%)
Prior (07/27) $5.86M
Calls: $3.08M (53%)
Puts: $2.78M (47%)
Current vs Prior +31.68%
Calls: +12.35%
Puts: +53.13%
Prior 7-Day Total $69.65M
Calls: $36.09M (52%)
Puts: $33.55M (48%)
Prior 7-Day Average $9.95M
Calls: $5.16M (52%)
Puts: $4.79M (48%)
Current vs Prior 7-Day Avg -22.40%
Calls: -32.83%
Puts: -11.18%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 1.39
Prior (07/27) 0.63
Current vs Prior +118.92%
Prior 7-Day Average 0.99
Current vs Prior 7-Day Avg +39.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/28) 2,373
Calls: 1,475 (62%)
Puts: 898 (38%)
Prior (07/27) 1,246
Calls: 824 (66%)
Puts: 422 (34%)
Current vs Prior +90.45%
Prior 7-Day Total 13,402
Calls: 6,553 (49%)
Puts: 6,849 (51%)
Prior 7-Day Average 1,914
Calls: 936 (49%)
Puts: 978 (51%)
Current vs Prior 7-Day Avg +23.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.27% | 25.45%
Prior 19.31% | 25.86%
Current vs Prior -0.23% | -1.60%
Prior 7-Day Avg 21.19% | 27.18%
Current vs 7-Day Avg -9.08% | -6.37%
Prior 7-Day Eod 19.31% | 25.86%
Current vs 7-Day Eod -0.23% | -1.60%
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

Bearish P/C ratio of 1.39 indicates protective positioning. P/C ratio rising 119% - increased hedging/bearish positioning. Call-heavy open interest (1,475 calls vs 898 puts) suggests bullish positioning. Rising open interest (up 90%) 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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 7.0%, best 5.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Aug 21286.30300.90$293.605.0%20.863
$1060.00Aug 21254.60269.00$261.805.5%10.83--
$1200.00Aug 21160.10171.50$165.806.9%20.66--
$1500.00Aug 2146.1049.90$48.007.9%90.2922
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 21152.10164.50$158.307.8%10.55--
$1300.00Aug 21118.50129.20$123.858.6%140.4741

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 0.67, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Aug 21286.30300.90$293.605.0%20.863
$1060.00Aug 21254.60269.00$261.805.5%10.83--
$1200.00Aug 21160.10171.50$165.806.9%20.66--
$1280.00Aug 21116.90129.40$123.1510.2%20.56--
$1300.00Aug 21107.40120.00$113.7011.1%70.5389
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 21152.10164.50$158.307.8%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 123, top 22)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 2146.1049.90$48.007.9%90.2922
$1300.00Aug 21107.40120.00$113.7011.1%70.5389
$1400.00Aug 2169.4082.00$75.7016.6%40.40272
$1600.00Aug 2126.9037.70$32.3033.4%40.2190
$1420.00Aug 2162.0074.10$68.0517.8%30.38--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1000.00Aug 2117.4028.90$23.1549.7%220.1360
$1260.00Aug 2196.50108.20$102.3511.4%170.4274
$1300.00Aug 21118.50129.20$123.858.6%140.4741
$900.00Aug 216.7016.60$11.6585.0%50.0718
$1040.00Aug 2123.7033.60$28.6534.6%30.16--

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. 26 found (best R:R 49.00, avg 5.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1580.00$1600.00Aug 21$1.20$18.80$1.2015.67$1581.20
$1500.00$1550.00Aug 21$8.80$41.20$8.804.68$1508.80
$1560.00$1580.00Aug 21$3.65$16.35$3.654.48$1563.65
$1550.00$1560.00Aug 21$2.05$7.95$2.053.88$1552.05
$1440.00$1450.00Aug 21$2.25$7.75$2.253.44$1442.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$980.00$970.00Aug 21$0.20$9.80$0.2049.00$979.80
$990.00$980.00Aug 21$1.00$9.00$1.009.00$989.00
$970.00$900.00Aug 21$7.40$62.60$7.408.46$962.60
$1040.00$1000.00Aug 21$5.50$34.50$5.506.27$1034.50
$1080.00$1040.00Aug 21$8.75$31.25$8.753.57$1071.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 28 found (best R:R 3.88, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1020.00$1060.00Aug 21$31.80$31.80$8.203.88$1051.80
$1060.00$1200.00Aug 21$96.00$96.00$44.002.18$1156.00
$1200.00$1280.00Aug 21$42.65$42.65$37.351.14$1242.65
$1280.00$1300.00Aug 21$9.45$9.45$10.550.90$1289.45
$1300.00$1340.00Aug 21$16.40$16.40$23.600.69$1316.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1360.00$1300.00Aug 21$34.45$34.45$25.551.35$1325.55
$1300.00$1260.00Aug 21$21.50$21.50$18.501.16$1278.50
$1260.00$1240.00Aug 21$9.25$9.25$10.750.86$1250.75
$1240.00$1200.00Aug 21$16.95$16.95$23.050.74$1223.05
$1200.00$1160.00Aug 21$14.20$14.20$25.800.55$1185.80

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. 2 found (cheapest 18.53% of stock, avg 18.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Aug 21$113.70$123.85$237.55$1062.45$1537.5518.53%
$1200.00Aug 21$165.80$76.15$241.95$958.05$1441.9518.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 9.50% of stock, avg 12.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1450.00$1160.00Aug 21$59.90$61.95$121.85$1038.15$1571.85
$1440.00$1160.00Aug 21$62.15$61.95$124.10$1035.90$1564.10
$1420.00$1160.00Aug 21$68.05$61.95$130.00$1030.00$1550.00
$1450.00$1200.00Aug 21$59.90$76.15$136.05$1063.95$1586.05
$1400.00$1160.00Aug 21$75.70$61.95$137.65$1022.35$1537.65
$1440.00$1200.00Aug 21$62.15$76.15$138.30$1061.70$1578.30
$1420.00$1200.00Aug 21$68.05$76.15$144.20$1055.80$1564.20
$1400.00$1200.00Aug 21$75.70$76.15$151.85$1048.15$1551.85
$1450.00$1240.00Aug 21$59.90$93.10$153.00$1087.00$1603.00
$1440.00$1240.00Aug 21$62.15$93.10$155.25$1084.75$1595.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 14.38, avg credit $26.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1240/12601280/1300Aug 21$18.70$1.3014.38$1241.30$1298.70
990/10001020/1060Aug 21$34.70$5.306.55$965.30$1054.70
1240/12601400/1420Aug 21$16.90$3.105.45$1243.10$1416.90
1080/11601200/1280Aug 21$67.20$12.805.25$1092.80$1267.20
1200/12401300/1340Aug 21$33.35$6.655.02$1206.65$1333.35
980/9901020/1060Aug 21$32.80$7.204.56$957.20$1052.80
970/9801020/1060Aug 21$32.00$8.004.00$948.00$1052.00
1160/12001300/1340Aug 21$30.60$9.403.26$1169.40$1330.60
1240/12601420/1440Aug 21$15.15$4.853.12$1244.85$1435.15
900/9701060/1200Aug 21$103.40$36.602.83$866.60$1163.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 13.55, cheapest $0.80)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1400.00$1420.00$1440.00Aug 21$1.75$18.2510.43
$1560.00$1580.00$1600.00Aug 21$2.45$17.557.16
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$1160.00$1200.00$1240.00Aug 21$2.75$37.2513.55
$970.00$980.00$990.00Aug 21$0.80$9.2011.50
$1000.00$1040.00$1080.00Aug 21$3.25$36.7511.31
$980.00$990.00$1000.00Aug 21$1.90$8.104.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-69.80, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1060.00$1200.001:2Aug 21-$69.80$70.20
$1500.00$1550.001:2Aug 21-$30.40$19.60
$1340.00$1400.001:2Aug 21-$54.10$5.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$1160.00$1080.001:2Aug 21-$12.85$67.15
$970.00$900.001:2Aug 21-$4.25$65.75
$1040.00$1000.001:2Aug 21-$17.65$22.35
$1080.00$1040.001:2Aug 21-$19.90$20.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 8.38%, avg 4.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1300.00Aug 21$107.400.531.4%8.38%9.78%789
$1340.00Aug 21$91.100.484.5%7.11%11.63%1--
$1400.00Aug 21$69.400.409.2%5.41%14.62%4272
$1420.00Aug 21$62.000.3810.8%4.84%15.60%3--
$1440.00Aug 21$58.100.3512.3%4.53%16.86%1--
$1450.00Aug 21$53.800.3413.1%4.20%17.30%1--
$1470.00Aug 21$48.000.3214.7%3.74%18.41%35
$1500.00Aug 21$46.100.2917.0%3.60%20.60%922
$1550.00Aug 21$32.400.2520.9%2.53%23.43%116
$1560.00Aug 21$30.500.2421.7%2.38%24.06%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 996 vol/day, 195 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 $366.00/$382.00) — try a limit near $374.00. Also watch the $1360.00 11-20 call last traded $230.30 on 07/24 (now $194.20/$206.00) — try a limit near $200.10; the $1280.00 11-20 call last traded $280.50 on 07/20 (now $226.00/$240.00) — try a limit near $233.00. Most tradeable put: the $1440.00 01-15 put last traded $316.90 on 07/10 (now $335.20/$345.80) — try a limit near $335.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Aug 21$116.90$129.40$123.15$179.00 07/20$123.15–$216.05$123.15--
$1280.00Sep 18$156.90$171.40$164.15$190.00 07/07$164.15–$253.90$164.1540
$1280.00Nov 20$226.00$240.00$233.00$280.50 07/20$233.00–$323.00$233.0028
$1280.00Dec 18$242.10$260.00$251.05$260.00 07/02$251.05–$343.00$251.05--
$1280.00Jan 15$261.00$278.00$269.50$296.11 07/17$269.50–$361.00$269.50--
$1300.00Aug 21$107.40$120.00$113.70$150.90 07/24$113.70–$203.30$113.7089
$1300.00Sep 18$150.10$161.60$155.85$241.60 07/23$155.85–$243.00$155.85--
$1300.00Nov 20$217.50$232.00$224.75$275.00 07/14$224.75–$313.00$224.7521
$1300.00Dec 18$234.80$252.00$243.40$315.00 07/14$243.40–$333.90$243.40--
$1300.00Jan 15$252.80$269.90$261.35$300.00 06/29$261.35–$351.00$261.35--
$1300.00Feb 19$278.70$294.00$286.35$346.90 07/20$286.35–$375.65$286.35--
$1300.00May 21$332.10$344.00$338.05$365.47 06/29$338.05–$426.00$338.05--
$1260.00Aug 21$126.30$138.40$132.35$166.70 07/17$132.35–$224.90$132.35--
$1260.00Sep 18$169.10$181.00$175.05$279.50 06/24$175.05–$265.45$175.05--
$1260.00Nov 20$233.10$250.00$241.55$282.80 07/02$241.55–$333.50$241.55--
$1260.00Jan 15$270.40$286.00$278.20$316.96 07/24$278.20–$371.45$278.20--
$1260.00Feb 19$298.40$310.00$304.20--$304.20–$304.20—$298.401
$1250.00May 21$352.10$364.00$358.05$450.00 06/25$358.05–$447.00$358.05--
$1320.00Aug 21$97.40$112.00$104.70$148.40 07/24$104.70–$191.80$104.70--
$1320.00Sep 18$141.40$153.60$147.50$171.70 07/24$147.50–$232.10$147.50--
$1320.00Nov 20$211.00$222.00$216.50$241.20 07/24$216.50–$303.65$216.50--
$1320.00Jan 15$247.10$262.00$254.55$331.13 07/09$254.55–$341.70$254.55--
$1320.00Feb 19$270.70$286.00$278.35$437.50 06/17$278.35–$366.00$278.35--
$1240.00Aug 21$136.90$149.00$142.95$230.50 07/21$142.95–$238.15$142.95--
$1240.00Sep 18$177.50$190.50$184.00$239.40 07/24$184.00–$277.00$184.00--
$1240.00Nov 20$247.00$258.00$252.50$460.70 05/29$252.50–$344.00$252.50--
$1240.00Dec 18$264.50$278.00$271.25$298.20 07/17$271.25–$364.00$271.25--
$1240.00May 21$352.40$368.00$360.20$434.40 06/30$360.20–$452.00$360.20--
$1330.00Dec 18$221.00$240.00$230.50$280.00 06/26$230.50–$319.00$230.50--
$1230.00Dec 18$269.60$284.00$276.80$328.50 06/26$276.80–$369.00$276.80--
$1340.00Aug 21$91.10$103.50$97.30$121.85 07/24$97.30–$182.30$97.30--
$1340.00Sep 18$130.00$144.00$137.00$165.80 07/24$137.00–$221.95$137.00--
$1340.00Nov 20$201.20$214.00$207.60$237.80 07/24$207.60–$293.80$207.6017
$1340.00Jan 15$238.10$254.00$246.05$278.70 07/24$246.05–$333.10$246.05--
$1340.00Feb 19$262.60$278.00$270.30$319.00 07/10$270.30–$358.00$270.30--
$1220.00Aug 21$148.10$159.90$154.00$227.40 07/23$154.00–$251.00$154.00--
$1220.00Sep 18$188.80$200.70$194.75$245.90 07/15$194.75–$289.00$194.75--
$1220.00Nov 20$253.30$268.00$260.65$492.00 06/05$260.65–$355.00$260.65--
$1220.00Dec 18$271.10$288.00$279.55$309.60 07/17$279.55–$375.00$279.55--
$1220.00May 21$364.00$376.00$370.00$407.00 06/26$370.00–$460.00$370.00--
$1350.00Dec 18$214.00$232.00$223.00$283.10 07/14$223.00–$311.00$223.00--
$1350.00Mar 19$277.40$292.00$284.70$330.00 07/24$284.70–$370.00$284.70--
$1360.00Aug 21$82.00$93.70$87.85$125.00 07/24$87.85–$172.15$87.85--
$1360.00Sep 18$120.00$135.50$127.75$200.90 07/23$127.75–$212.00$127.75--
$1360.00Nov 20$194.20$206.00$200.10$230.30 07/24$200.10–$284.35$200.10114
$1360.00Dec 18$210.00$228.00$219.00$267.05 06/26$219.00–$306.80$219.00--
$1360.00Jan 15$232.10$246.00$239.05$298.00 07/14$239.05–$324.10$239.05--
$1360.00May 21$306.00$322.00$314.00$344.60 07/16$314.00–$400.00$314.00--
$1200.00Aug 21$160.10$171.50$165.80$212.00 07/24$165.80–$266.15$165.80--
$1200.00Sep 18$196.90$212.00$204.45$270.00 07/10$204.45–$301.55$204.4511
$1200.00Nov 20$264.00$278.00$271.00$295.60 07/15$271.00–$366.00$271.00--
$1200.00Jan 15$296.10$314.00$305.05$321.75 07/17$305.05–$402.20$305.05--
$1200.00Feb 19$321.10$336.00$328.55$401.15 06/30$328.55–$424.00$328.55--
$1200.00May 21$372.50$384.00$378.25$386.05 07/02$378.25–$470.00$378.25--
$1380.00Aug 21$77.90$87.90$82.90$141.11 07/23$82.90–$162.95$82.90--
$1380.00Sep 18$112.00$126.20$119.10$167.90 07/24$119.10–$202.15$119.10--
$1380.00Nov 20$186.00$198.00$192.00$231.50 07/24$192.00–$275.80$192.00--
$1380.00Jan 15$225.00$237.70$231.35$231.29 07/13$231.35–$315.45$231.29--
$1380.00May 21$298.00$316.00$307.00$371.00 07/02$307.00–$392.00$307.00--
$1380.00Dec 17$390.00$408.00$399.00$454.20 07/10$399.00–$486.00$399.00--
$1180.00Aug 21$171.30$183.80$177.55$214.30 07/15$177.55–$280.00$177.55--
$1180.00Nov 20$274.50$288.00$281.25$540.82 06/02$281.25–$377.00$281.25--
$1180.00Dec 18$288.70$308.00$298.35$371.40 07/14$298.35–$396.00$298.35--
$1390.00Dec 18$201.40$216.00$208.70$460.60 06/15$208.70–$292.40$208.701
$1390.00Mar 19$259.90$276.00$267.95$302.00 07/24$267.95–$352.80$267.95--
$1400.00Aug 21$69.40$82.00$75.70$109.02 07/24$75.70–$152.50$75.70272
$1400.00Sep 18$111.40$122.00$116.70$179.74 07/23$116.70–$195.00$116.70--
$1400.00Nov 20$176.60$192.00$184.30$274.11 07/22$184.30–$266.85$184.30--
$1400.00Jan 15$215.50$231.10$223.30$270.30 07/10$223.30–$306.65$223.30--
$1400.00Feb 19$240.30$256.00$248.15$263.01 07/13$248.15–$332.00$248.15--
$1400.00May 21$292.00$308.00$300.00$445.00 06/09$300.00–$385.00$300.00--
$1400.00Dec 17$384.00$402.00$393.00$463.59 07/23$393.00–$479.00$393.00--
$1410.00Aug 21$66.00$77.50$71.75$94.55 07/24$71.75–$149.25$71.75--
$1410.00Dec 18$193.80$209.80$201.80$258.00 07/14$201.80–$283.95$201.80--
$1420.00Aug 21$62.00$74.10$68.05$91.50 07/24$68.05–$144.80$68.05--
$1420.00Sep 18$102.70$114.00$108.35$146.98 07/17$108.35–$185.00$108.35--
$1420.00Nov 20$172.00$184.00$178.00$198.81 07/15$178.00–$259.00$178.00--
$1420.00Dec 18$190.20$206.00$198.10$443.80 06/15$198.10–$279.70$198.10--
$1420.00Jan 15$210.20$221.70$215.95$285.60 06/30$215.95–$297.80$215.95--
$1420.00May 21$288.00$302.00$295.00$435.45 06/17$295.00–$378.00$295.00--
$1430.00Aug 21$61.40$70.20$65.80$133.00 07/23$65.80–$140.65$65.80--
$1440.00Aug 21$58.10$66.20$62.15$100.45 07/24$62.15–$136.15$62.15--
$1440.00Sep 18$98.20$108.00$103.10$112.40 07/07$103.10–$175.80$103.10--
$1440.00Nov 20$163.40$178.00$170.70$158.80 07/17$170.70–$251.00$163.40--
$1440.00Jan 15$205.50$214.20$209.85$272.00 07/14$209.85–$290.20$209.85--
$1440.00Feb 19$224.90$242.00$233.45$301.60 06/30$233.45–$316.35$233.45--
$1440.00May 21$282.00$296.00$289.00$424.00 06/05$289.00–$370.00$289.00--
$1450.00Aug 21$53.80$66.00$59.90$127.43 07/22$59.90–$132.70$59.90--
$1450.00Dec 18$180.20$196.00$188.10$206.00 07/07$188.10–$268.55$188.10--
$1460.00Aug 21$50.20$62.10$56.15$92.05 07/24$56.15–$128.70$56.15--
$1460.00Sep 18$92.20$102.00$97.10$170.00 07/09$97.10–$167.35$97.108
$1460.00Nov 20$160.00$170.00$165.00$198.44 07/17$165.00–$243.00$165.00--
$1460.00Jan 15$197.00$210.00$203.50$231.50 07/17$203.50–$283.65$203.50--
$1460.00Feb 19$219.90$236.00$227.95$259.25 07/08$227.95–$308.35$227.95--
$1460.00Dec 17$366.00$382.00$374.00$428.00 07/24$374.00–$458.00$374.003
$1100.00Nov 20$316.20$332.00$324.10--$324.10–$324.10—$316.205
$1470.00Aug 21$48.00$62.00$55.00$96.00 07/20$55.00–$124.15$55.005
$1480.00Aug 21$45.40$58.00$51.70$114.10 07/22$51.70–$120.35$51.70--
$1480.00Sep 18$83.20$96.00$89.60$126.78 07/08$89.60–$160.05$89.60--
$1480.00Nov 20$152.00$164.00$158.00$178.43 07/15$158.00–$233.50$158.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Aug 21$107.80$118.70$113.25$89.60 07/23$85.05–$150.90$107.80--
$1280.00Sep 18$144.00$157.40$150.70$129.70 07/21$122.15–$180.40$144.0079
$1280.00Nov 20$207.70$219.70$213.70$190.20 07/24$181.00–$231.00$207.7018
$1280.00Feb 19$257.20$270.60$263.90$215.71 06/23$229.60–$279.00$257.20--
$1280.00May 21$294.00$310.00$302.00$301.36 07/16$267.00–$318.00$301.36--
$1280.00Dec 17$358.00$378.00$368.00$351.30 07/24$331.00–$372.00$358.00--
$1290.00Dec 18$226.00$244.00$235.00$228.40 07/13$202.00–$253.00$228.40--
$1300.00Aug 21$118.50$129.20$123.85$112.15 07/24$93.00–$161.55$118.5041
$1300.00Sep 18$157.40$166.80$162.10$142.40 07/24$130.05–$192.05$157.40--
$1300.00Nov 20$216.10$230.60$223.35$205.30 07/24$191.05–$243.80$216.10--
$1300.00Dec 18$232.00$250.00$241.00$226.60 07/06$206.60–$260.00$232.00--
$1300.00Jan 15$246.00$261.90$253.95$248.00 07/17$221.00–$271.75$248.00--
$1300.00Feb 19$266.00$284.00$275.00$263.90 07/13$240.60–$291.00$266.00--
$1300.00May 21$306.00$322.00$314.00$315.20 07/17$277.25–$330.00$314.00--
$1260.00Aug 21$96.50$108.20$102.35$89.80 07/23$77.00–$140.70$96.5074
$1260.00Sep 18$136.00$145.80$140.90$137.40 07/20$113.95–$170.20$137.40--
$1260.00Jan 15$226.00$237.60$231.80$234.00 07/16$200.60–$248.30$231.80--
$1310.00Dec 18$237.90$256.00$246.95$238.30 07/13$211.95–$264.45$238.30--
$1250.00Dec 18$204.00$222.00$213.00$191.18 06/24$180.95–$229.00$204.00--
$1250.00May 21$278.00$292.00$285.00$259.00 07/21$251.00–$300.00$278.00--
$1320.00Aug 21$128.10$141.70$134.90$120.30 07/24$100.05–$171.90$128.10--
$1320.00Sep 18$166.00$180.60$173.30$156.52 07/24$140.45–$203.40$166.00--
$1320.00Nov 20$229.50$241.10$235.30$219.60 07/24$202.60–$255.10$229.5017
$1320.00Jan 15$258.20$274.80$266.50$272.80 07/17$232.25–$283.15$266.50--
$1320.00Feb 19$280.30$296.00$288.15$278.90 07/16$250.90–$303.00$280.30--
$1320.00Mar 19$291.30$308.00$299.65$299.30 07/17$262.50–$302.40$299.30--
$1320.00May 21$318.00$333.00$325.50$294.00 07/15$289.00–$342.00$318.00--
$1240.00Aug 21$88.40$97.80$93.10$76.37 07/21$70.10–$129.65$88.4036
$1240.00Sep 18$124.00$141.90$132.95$109.60 07/24$103.35–$160.10$124.00--
$1240.00Nov 20$183.20$197.10$190.15$186.00 07/20$162.35–$210.05$186.0029
$1240.00Dec 18$199.40$215.40$207.40$205.55 06/29$176.50–$223.75$205.55--
$1240.00Jan 15$213.30$227.00$220.15$208.51 07/01$190.65–$237.00$213.30--
$1240.00Feb 19$234.50$250.00$242.25$268.50 07/07$208.75–$255.00$242.25--
$1240.00May 21$272.00$287.00$279.50$286.20 07/08$245.00–$294.00$279.50--
$1330.00Dec 18$250.00$268.00$259.00$249.70 07/13$222.60–$275.65$250.00--
$1330.00Mar 19$297.40$314.00$305.70$270.20 07/22$269.00–$309.05$297.40--
$1230.00Dec 18$194.20$210.10$202.15$181.39 06/24$172.10–$219.00$194.20--
$1230.00Feb 19$226.50$244.00$235.25$229.60 07/16$203.80–$250.00$229.60--
$1230.00May 21$267.40$281.00$274.20$282.90 07/17$241.00–$288.00$274.203
$1340.00Aug 21$143.40$152.70$148.05$131.50 07/24$109.75–$184.30$143.40--
$1340.00Sep 18$178.00$192.00$185.00$164.10 07/24$150.00–$213.40$178.00--
$1340.00Nov 20$241.80$254.00$247.90$228.80 07/24$212.00–$267.15$241.8021
$1340.00Dec 18$254.90$274.00$264.45$256.00 07/13$227.10–$283.05$256.00--
$1340.00Jan 15$273.60$282.00$277.80$268.30 07/20$242.65–$296.60$273.60--
$1340.00Feb 19$291.70$308.00$299.85$288.60 07/16$261.90–$315.00$291.70--
$1220.00Aug 21$76.00$90.70$83.35$71.06 07/24$64.15–$119.30$76.00--
$1220.00Sep 18$114.00$126.50$120.25$108.00 07/24$97.25–$149.00$114.00--
$1220.00Nov 20$175.50$186.70$181.10$151.20 07/14$152.80–$199.10$175.50110
$1220.00Jan 15$202.40$218.00$210.20$184.11 07/21$180.65–$226.45$202.40--
$1220.00Feb 19$223.90$240.00$231.95$225.20 07/16$198.80–$244.65$225.20--
$1220.00May 21$260.00$275.00$267.50$272.90 07/17$236.00–$282.00$267.50--
$1210.00May 21$254.00$270.00$262.00$233.00 07/14$231.95–$277.00$254.00--
$1360.00Aug 21$152.10$164.50$158.30$126.60 07/23$120.00–$196.00$152.10--
$1360.00Sep 18$190.00$204.30$197.15$166.90 07/24$160.05–$227.40$190.00--
$1360.00Nov 20$251.40$264.50$257.95$229.90 07/21$223.35–$279.25$251.40--
$1360.00Jan 15$283.60$296.40$290.00$270.40 07/21$254.50–$308.30$283.603
$1360.00Mar 19$315.40$332.00$323.70$312.20 07/20$284.80–$326.60$315.40--
$1200.00Aug 21$70.30$82.00$76.15$64.85 07/24$57.45–$110.60$70.30--
$1200.00Sep 18$105.70$117.60$111.65$93.60 07/24$90.15–$139.80$105.7078
$1200.00Nov 20$163.30$177.60$170.45$142.40 07/14$144.30–$188.55$163.30--
$1200.00Dec 18$181.90$194.20$188.05--$188.05–$188.05—$181.9056
$1370.00Dec 18$272.40$292.00$282.20$276.10 07/13$243.65–$301.40$276.10--
$1370.00Mar 19$321.70$339.70$330.70$329.90 07/17$291.00–$332.55$329.90--
$1380.00Aug 21$167.10$178.80$172.95$153.00 07/24$130.00–$210.30$167.10--
$1380.00Sep 18$202.00$217.20$209.60$177.20 07/24$169.70–$240.45$202.00--
$1380.00Nov 20$263.60$277.00$270.30$242.62 07/23$233.30–$291.50$263.60--
$1380.00Jan 15$297.00$306.00$301.50$272.10 07/21$264.10–$321.35$297.00--
$1380.00Feb 19$314.00$332.00$323.00$335.92 07/07$284.65–$339.95$323.00--
$1380.00May 21$356.00$371.80$363.90$362.00 07/16$323.00–$381.00$362.00--
$1380.00Dec 17$420.00$440.00$430.00$451.34 07/17$390.15–$434.00$430.00--
$1390.00Dec 18$286.10$301.70$293.90$269.20 07/01$255.25–$313.70$286.10--
$1400.00Aug 21$179.60$190.70$185.15$154.30 07/24$139.75–$221.80$179.60--
$1400.00Sep 18$217.50$228.00$222.75$192.64 07/24$180.25–$252.55$217.50--
$1400.00Nov 20$275.10$292.00$283.55$262.30 07/24$245.40–$304.95$275.10--
$1400.00Dec 18$292.00$307.00$299.50$232.97 06/10$260.85–$321.00$292.00--
$1400.00Jan 15$309.40$321.00$315.20$281.90 07/15$277.20–$334.65$309.4011
$1400.00Feb 19$327.40$346.00$336.70$329.08 07/16$295.45–$353.00$329.08--
$1400.00May 21$368.00$384.00$376.00$349.67 07/09$335.00–$394.00$368.00--
$1400.00Dec 17$432.00$452.00$442.00$464.34 07/17$402.95–$446.00$442.00--
$1160.00Aug 21$58.20$65.70$61.95--$61.95–$61.95—$58.2030
$1410.00Aug 21$185.80$197.70$191.75$149.30 07/22$144.70–$228.70$185.80--
$1410.00Mar 19$346.00$364.00$355.00$325.50 07/23$315.10–$359.35$346.00--
$1150.00May 21$228.00$238.00$233.00--$233.00–$233.00—$228.0010
$1420.00Aug 21$192.00$205.50$198.75$198.80 07/06$151.25–$236.00$198.75--
$1420.00Sep 18$229.60$242.00$235.80$228.00 07/02$189.65–$266.50$229.60--
$1420.00Nov 20$288.70$302.00$295.35$253.10 07/14$256.45–$318.00$288.70--
$1420.00Jan 15$321.00$333.00$327.00$306.30 07/24$289.00–$347.10$321.00--
$1420.00Feb 19$341.50$358.00$349.75$332.50 07/10$307.65–$366.65$341.50--
$1420.00May 21$382.00$398.00$390.00$369.00 07/24$347.00–$408.00$382.00--
$1430.00Aug 21$199.20$210.80$205.00$190.00 06/30$154.95–$242.45$199.20--
$1430.00Mar 19$359.90$377.30$368.60$334.90 07/23$326.95–$372.05$359.90--
$1440.00Aug 21$206.40$219.30$212.85$167.71 07/23$161.65–$250.15$206.40--
$1440.00Sep 18$242.00$255.30$248.65$216.00 07/21$202.05–$279.50$242.00--
$1440.00Nov 20$301.60$315.60$308.60$269.50 07/23$267.25–$331.55$301.60--
$1440.00Jan 15$335.20$345.80$340.50$316.90 07/10$301.20–$360.85$335.2028
$1450.00Aug 21$214.00$226.30$220.15$181.50 07/14$167.50–$256.90$214.00--
$1460.00Aug 21$220.90$235.50$228.20$180.32 07/21$173.65–$264.35$220.90--
$1460.00Sep 18$256.00$267.40$261.70$232.20 07/24$213.45–$293.10$256.00--
$1460.00Nov 20$314.30$330.00$322.15$291.00 07/24$279.35–$344.35$314.30--
$1460.00Dec 18$330.70$348.00$339.35$339.60 06/26$295.30–$360.05$339.35--

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 213
Total Puts 295
Put/Call Ratio 1.39
Net Difference -82

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,445
Total Puts 2,515
Average Put/Call Ratio 0.99
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