Tour v456
MPWR
MONOLITHIC PWR SYS I
$1248.76 -2.59%
$1247.00 (-0.14%)🌙
as of 07/29 06:06 PM
(7/29 14:07) ◀
|
Wednesday, July 29, 2026 (6:06pm)
January 2026
|
▶ (7/30 14:06)
◀ 7/29 18:06 ▶

Option Volume

Detail
ℹ
Current (07/29) 360
Calls: 160 (44%)
Puts: 200 (56%)
Prior (07/28) 508
Calls: 213 (42%)
Puts: 295 (58%)
Current vs Prior -29.13%
Calls: -24.88% (Calls)
Puts: -32.20% (Puts)
Prior 7-Day Total 4,095
Calls: 1,991 (49%)
Puts: 2,104 (51%)
Prior 7-Day Average 585
Calls: 284 (49%)
Puts: 300 (51%)
Current vs Prior 7-Day Avg -38.46%
Calls: -43.75%
Puts: -33.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/29) $7.20M
Calls: $3.35M (47%)
Puts: $3.85M (53%)
Prior (07/28) $7.72M
Calls: $3.46M (45%)
Puts: $4.26M (55%)
Current vs Prior -6.72%
Calls: -3.26%
Puts: -9.54%
Prior 7-Day Total $65.52M
Calls: $31.89M (49%)
Puts: $33.62M (51%)
Prior 7-Day Average $9.36M
Calls: $4.56M (49%)
Puts: $4.80M (51%)
Current vs Prior 7-Day Avg -23.06%
Calls: -26.47%
Puts: -19.83%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 1.25
Prior (07/28) 1.39
Current vs Prior -9.75%
Prior 7-Day Average 1.04
Current vs Prior 7-Day Avg +20.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/29) 13,985
Calls: 6,412 (46%)
Puts: 7,573 (54%)
Prior (07/28) 2,373
Calls: 1,475 (62%)
Puts: 898 (38%)
Current vs Prior +489.34%
Prior 7-Day Total 11,636
Calls: 6,323 (54%)
Puts: 5,313 (46%)
Prior 7-Day Average 1,662
Calls: 903 (54%)
Puts: 759 (46%)
Current vs Prior 7-Day Avg +741.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 19.09% | 25.18%
Prior 19.27% | 25.45%
Current vs Prior -0.93% | -1.03%
Prior 7-Day Avg 20.64% | 26.67%
Current vs 7-Day Avg -7.53% | -5.57%
Prior 7-Day Eod 19.27% | 25.45%
Current vs 7-Day Eod -0.93% | -1.03%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.72% | 7.73%
Calls: 11.86% | 8.79%
Puts: 11.59% | 6.68%
Prior 7.96% | 4.99%
Calls: 7.78% | 5.85%
Puts: 8.15% | 4.14%
Current vs Prior +47.24% | +54.91%
Prior 7-Day Avg 7.96% | 4.99%
Calls: 7.78% | 5.85%
Puts: 8.15% | 4.14%
Current vs 7-Day Avg +47.24% | +54.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.25 indicates protective positioning. Rising open interest (up 489%) 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 BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 18 of results (avg 7.3%, best 5.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Aug 21254.10270.00$262.056.1%30.843
$1060.00Aug 21224.50240.00$232.256.7%10.802
$1120.00Aug 21182.40195.10$188.756.7%10.7312
$1160.00Aug 21158.00171.10$164.558.0%10.683
$1140.00Aug 21169.40183.60$176.508.0%10.709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1440.00Aug 21228.00241.30$234.655.7%--0.6915
$1480.00Aug 21260.00276.00$268.006.0%--0.7312
$1450.00Aug 21236.00250.70$243.356.0%--0.7069
$1400.00Aug 21198.00210.50$204.256.1%--0.6520
$1410.00Aug 21206.20219.50$212.856.2%--0.6611

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. 20 found (avg delta 0.65, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1020.00Aug 21254.10270.00$262.056.1%30.843
$1060.00Aug 21224.50240.00$232.256.7%10.802
$1120.00Aug 21182.40195.10$188.756.7%10.7312
$1140.00Aug 21169.40183.60$176.508.0%10.709
$1160.00Aug 21158.00171.10$164.558.0%10.683
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1480.00Aug 21260.00276.00$268.006.0%--0.7312
$1450.00Aug 21236.00250.70$243.356.0%--0.7069
$1440.00Aug 21228.00241.30$234.655.7%--0.6915
$1420.00Aug 21213.60228.00$220.806.5%--0.6788
$1410.00Aug 21206.20219.50$212.856.2%--0.6611

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 80, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21134.40148.00$141.209.6%180.6241
$1300.00Aug 2188.60100.00$94.3012.1%120.4890
$1400.00Aug 2155.5066.00$60.7517.3%50.36273
$1020.00Aug 21254.10270.00$262.056.1%30.843
$1280.00Aug 2194.20107.50$100.8513.2%30.519
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Aug 21110.50123.30$116.9010.9%80.4780
$1160.00Aug 2166.5076.30$71.4013.7%40.3328
$1200.00Aug 2178.0091.90$84.9516.4%40.3831
$1020.00Aug 2120.0034.50$27.2553.2%20.1621
$1180.00Aug 2170.0084.80$77.4019.1%20.3515

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. 36 found (best R:R 4.80, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1420.00$1440.00Aug 21$4.05$15.95$4.053.94$1424.05
$1440.00$1450.00Aug 21$2.35$7.65$2.353.26$1442.35
$1400.00$1410.00Aug 21$2.50$7.50$2.503.00$1402.50
$1340.00$1360.00Aug 21$5.10$14.90$5.102.92$1345.10
$1450.00$1480.00Aug 21$7.95$22.05$7.952.77$1457.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1020.00$1000.00Aug 21$3.45$16.55$3.454.80$1016.55
$1060.00$1040.00Aug 21$4.20$15.80$4.203.76$1055.80
$1080.00$1060.00Aug 21$4.55$15.45$4.553.40$1075.45
$1040.00$1020.00Aug 21$6.00$14.00$6.002.33$1034.00
$1180.00$1160.00Aug 21$6.00$14.00$6.002.33$1174.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 6.69, avg 1.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1020.00$1060.00Aug 21$29.80$29.80$10.202.92$1049.80
$1060.00$1120.00Aug 21$43.50$43.50$16.502.64$1103.50
$1120.00$1140.00Aug 21$12.25$12.25$7.751.58$1132.25
$1140.00$1160.00Aug 21$11.95$11.95$8.051.48$1151.95
$1160.00$1200.00Aug 21$23.35$23.35$16.651.40$1183.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1450.00$1440.00Aug 21$8.70$8.70$1.306.69$1441.30
$1410.00$1400.00Aug 21$8.60$8.60$1.406.14$1401.40
$1480.00$1450.00Aug 21$24.65$24.65$5.354.61$1455.35
$1420.00$1410.00Aug 21$7.95$7.95$2.053.88$1412.05
$1440.00$1420.00Aug 21$13.85$13.85$6.152.25$1426.15

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. 20 found (cheapest 18.06% of stock, avg 20.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1220.00Aug 21$130.15$95.35$225.50$994.50$1445.5018.06%
$1200.00Aug 21$141.20$84.95$226.15$973.85$1426.1518.11%
$1260.00Aug 21$110.70$116.90$227.60$1032.40$1487.6018.23%
$1280.00Aug 21$100.85$127.20$228.05$1051.95$1508.0518.26%
$1300.00Aug 21$94.30$139.00$233.30$1066.70$1533.3018.68%
$1160.00Aug 21$164.55$71.40$235.95$924.05$1395.9518.89%
$1320.00Aug 21$86.25$151.70$237.95$1082.05$1557.9519.05%
$1140.00Aug 21$176.50$61.75$238.25$901.75$1378.2519.08%
$1340.00Aug 21$78.35$164.50$242.85$1097.15$1582.8519.45%
$1120.00Aug 21$188.75$54.20$242.95$877.05$1362.9519.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 12.14% of stock, avg 14.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1200.00Aug 21$66.60$84.95$151.55$1048.45$1531.55
$1360.00$1200.00Aug 21$73.25$84.95$158.20$1041.80$1518.20
$1380.00$1220.00Aug 21$66.60$95.35$161.95$1058.05$1541.95
$1340.00$1200.00Aug 21$78.35$84.95$163.30$1036.70$1503.30
$1360.00$1220.00Aug 21$73.25$95.35$168.60$1051.40$1528.60
$1320.00$1200.00Aug 21$86.25$84.95$171.20$1028.80$1491.20
$1380.00$1240.00Aug 21$66.60$105.70$172.30$1067.70$1552.30
$1340.00$1220.00Aug 21$78.35$95.35$173.70$1046.30$1513.70
$1360.00$1240.00Aug 21$73.25$105.70$178.95$1061.05$1538.95
$1300.00$1200.00Aug 21$94.30$84.95$179.25$1020.75$1479.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 39.00, avg credit $19.14)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1140/11601260/1280Aug 21$19.50$0.5039.00$1140.50$1279.50
1120/11401200/1220Aug 21$18.60$1.4013.29$1121.40$1218.60
1080/11001120/1140Aug 21$18.40$1.6011.50$1081.60$1138.40
1020/10401120/1140Aug 21$18.25$1.7510.43$1021.75$1138.25
1080/11001140/1160Aug 21$18.10$1.909.53$1081.90$1158.10
1100/11201140/1160Aug 21$18.00$2.009.00$1102.00$1158.00
1020/10401140/1160Aug 21$17.95$2.058.76$1022.05$1157.95
1140/11601300/1320Aug 21$17.70$2.307.70$1142.30$1317.70
1120/11401260/1280Aug 21$17.40$2.606.69$1122.60$1277.40
1180/12001260/1280Aug 21$17.40$2.606.69$1182.60$1277.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 199.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1300.00$1320.00$1340.00Aug 21$0.15$19.85132.33
$1120.00$1140.00$1160.00Aug 21$0.30$19.7065.67
$1360.00$1380.00$1400.00Aug 21$0.80$19.2024.00
$1320.00$1340.00$1360.00Aug 21$2.80$17.206.14
$1260.00$1280.00$1300.00Aug 21$3.30$16.705.06
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1300.00$1320.00$1340.00Aug 21$0.10$19.90199.00
$1040.00$1060.00$1080.00Aug 21$0.35$19.6556.14
$1320.00$1340.00$1360.00Aug 21$0.35$19.6556.14
$1340.00$1360.00$1380.00Aug 21$0.45$19.5543.44
$1220.00$1240.00$1260.00Aug 21$0.85$19.1522.53

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 8.33%, avg 5.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1260.00Aug 21$104.000.540.9%8.33%9.23%111
$1280.00Aug 21$94.200.512.5%7.54%10.05%39
$1300.00Aug 21$88.600.484.1%7.10%11.20%1290
$1320.00Aug 21$80.500.465.7%6.45%12.15%131
$1340.00Aug 21$70.700.437.3%5.66%12.97%113
$1360.00Aug 21$68.500.418.9%5.49%14.39%241
$1380.00Aug 21$61.200.3810.5%4.90%15.41%--20
$1400.00Aug 21$55.500.3612.1%4.44%16.56%5273
$1410.00Aug 21$52.500.3412.9%4.20%17.12%--110
$1420.00Aug 21$48.800.3313.7%3.91%17.62%--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, 121 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 $1200.00 05-21 call last traded $386.05 on 07/02 (now $347.00/$362.00) — try a limit near $354.50. Also watch the $1220.00 05-21 call last traded $407.00 on 06/26 (now $339.00/$354.00) — try a limit near $346.50; the $1300.00 01-15 call last traded $300.00 on 06/29 (now $236.40/$247.10) — try a limit near $241.75. Most tradeable put: the $1360.00 03-19 put last traded $312.20 on 07/20 (now $331.50/$344.00) — try a limit near $331.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1250.00May 21$327.00$342.00$334.50$450.00 06/25$334.50–$447.00$334.505
$1250.00Dec 18$235.00$252.00$243.50--$243.50–$243.50—$235.001
$1240.00Aug 21$115.10$127.80$121.45$230.50 07/21$121.45–$236.60$121.455
$1240.00Sep 18$155.50$168.00$161.75$239.40 07/24$161.75–$277.00$161.7557
$1240.00Nov 20$220.70$236.70$228.70$460.70 05/29$228.70–$344.00$228.70100
$1240.00Dec 18$241.00$256.00$248.50$298.20 07/17$248.50–$364.00$248.508
$1240.00May 21$330.00$346.00$338.00$434.40 06/30$338.00–$452.00$338.002
$1240.00Jan 15$259.50$273.00$266.25--$266.25–$266.25—$259.506
$1240.00Feb 19$280.00$298.00$289.00--$289.00–$289.00—$280.001
$1260.00Aug 21$104.00$117.40$110.70$166.70 07/17$110.70–$224.10$110.7011
$1260.00Sep 18$146.60$159.40$153.00$279.50 06/24$153.00–$265.45$153.008
$1260.00Nov 20$212.20$228.00$220.10$282.80 07/02$220.10–$333.50$220.104
$1260.00Jan 15$251.00$264.60$257.80$316.96 07/24$257.80–$371.45$257.8013
$1260.00Feb 19$276.60$289.30$282.95--$282.95–$304.20$276.602
$1260.00Dec 18$232.00$248.00$240.00--$240.00–$240.00—$232.001
$1260.00May 21$323.00$340.00$331.50--$331.50–$331.50—$323.004
$1230.00Dec 18$244.10$262.00$253.05$328.50 06/26$253.05–$369.00$253.052
$1220.00Aug 21$123.90$136.40$130.15$227.40 07/23$130.15–$250.90$130.153
$1220.00Sep 18$164.90$176.80$170.85$245.90 07/15$170.85–$289.00$170.858
$1220.00Nov 20$229.80$246.00$237.90$492.00 06/05$237.90–$355.00$237.901
$1220.00Dec 18$249.50$266.00$257.75$309.60 07/17$257.75–$375.00$257.751
$1220.00May 21$339.00$354.00$346.50$407.00 06/26$346.50–$460.00$346.501
$1220.00Jan 15$268.70$281.60$275.15--$275.15–$275.15—$268.7010
$1280.00Aug 21$94.20$107.50$100.85$179.00 07/20$100.85–$212.80$100.859
$1280.00Sep 18$137.50$149.60$143.55$190.00 07/07$143.55–$253.90$143.5542
$1280.00Nov 20$204.50$219.40$211.95$280.50 07/20$211.95–$323.00$211.9528
$1280.00Dec 18$222.10$240.00$231.05$260.00 07/02$231.05–$343.00$231.0511
$1280.00Jan 15$241.70$256.40$249.05$296.11 07/17$249.05–$361.00$249.0513
$1280.00Feb 19$266.10$282.00$274.05--$274.05–$274.05—$266.101
$1280.00May 21$318.40$332.00$325.20--$325.20–$325.20—$318.403
$1200.00Aug 21$134.40$148.00$141.20$212.00 07/24$141.20–$264.10$141.2041
$1200.00Sep 18$174.00$187.90$180.95$270.00 07/10$180.95–$301.55$180.9512
$1200.00Nov 20$239.40$255.80$247.60$295.60 07/15$247.60–$366.00$247.6011
$1200.00Jan 15$277.80$290.60$284.20$321.75 07/17$284.20–$402.20$284.2012
$1200.00Feb 19$300.00$315.70$307.85$401.15 06/30$307.85–$424.00$307.851
$1200.00May 21$347.00$362.00$354.50$386.05 07/02$354.50–$470.00$354.507
$1200.00Dec 18$258.90$274.00$266.45--$266.45–$266.45—$258.901
$1300.00Aug 21$88.60$100.00$94.30$150.90 07/24$94.30–$201.10$94.3090
$1300.00Sep 18$129.60$141.30$135.45$241.60 07/23$135.45–$243.00$135.4512
$1300.00Nov 20$196.20$211.40$203.80$275.00 07/14$203.80–$313.00$203.8021
$1300.00Dec 18$214.90$231.90$223.40$315.00 07/14$223.40–$333.90$223.403
$1300.00Jan 15$236.40$247.10$241.75$300.00 06/29$241.75–$351.00$241.7519
$1300.00Feb 19$258.00$274.00$266.00$346.90 07/20$266.00–$375.65$266.002
$1300.00May 21$308.50$324.00$316.25$365.47 06/29$316.25–$426.00$316.2578
$1190.00Feb 19$305.40$320.00$312.70--$312.70–$312.70—$305.401
$1180.00Aug 21$146.90$159.40$153.15$214.30 07/15$153.15–$277.85$153.155
$1180.00Nov 20$250.20$265.40$257.80$540.82 06/02$257.80–$377.00$257.801
$1180.00Dec 18$267.10$284.00$275.55$371.40 07/14$275.55–$396.00$275.555
$1180.00Sep 18$186.00$198.30$192.15--$192.15–$192.15—$186.006
$1180.00Jan 15$287.70$299.80$293.75--$293.75–$293.75—$287.705
$1180.00May 21$356.00$372.00$364.00--$364.00–$364.00—$356.001
$1180.00Dec 17$440.00$456.00$448.00--$448.00–$448.00—$440.001
$1320.00Aug 21$80.50$92.00$86.25$148.40 07/24$86.25–$187.95$86.2531
$1320.00Sep 18$119.50$134.00$126.75$171.70 07/24$126.75–$232.10$126.7511
$1320.00Nov 20$187.90$203.20$195.55$241.20 07/24$195.55–$303.65$195.557
$1320.00Jan 15$225.90$240.80$233.35$331.13 07/09$233.35–$341.70$233.357
$1320.00Feb 19$251.10$266.00$258.55$437.50 06/17$258.55–$366.00$258.551
$1320.00Dec 18$206.80$223.90$215.35--$215.35–$215.35—$206.801
$1320.00May 21$301.00$316.00$308.50--$308.50–$308.50—$301.002
$1170.00Feb 19$312.30$328.00$320.15--$320.15–$320.15—$312.301
$1170.00May 21$360.00$376.00$368.00--$368.00–$368.00—$360.007
$1330.00Dec 18$202.00$220.00$211.00$280.00 06/26$211.00–$319.00$211.005
$1160.00Aug 21$158.00$171.10$164.55--$164.55–$164.55—$158.003
$1160.00Sep 18$195.80$209.00$202.40--$202.40–$202.40—$195.807
$1160.00Nov 20$259.60$275.60$267.60--$267.60–$267.60—$259.601
$1160.00Dec 18$276.80$294.00$285.40--$285.40–$285.40—$276.801
$1160.00Jan 15$296.50$309.30$302.90--$302.90–$302.90—$296.5011
$1160.00May 21$364.00$380.00$372.00--$372.00–$372.00—$364.001
$1340.00Aug 21$70.70$86.00$78.35$121.85 07/24$78.35–$179.90$78.3513
$1340.00Sep 18$112.40$125.90$119.15$165.80 07/24$119.15–$221.95$119.1517
$1340.00Nov 20$182.30$195.50$188.90$237.80 07/24$188.90–$293.80$188.9016
$1340.00Jan 15$220.00$232.10$226.05$278.70 07/24$226.05–$333.10$226.058
$1340.00Feb 19$243.20$259.20$251.20$319.00 07/10$251.20–$358.00$251.20--
$1340.00Mar 19$260.50$275.30$267.90--$267.90–$267.90—$260.503
$1150.00Dec 18$282.40$298.00$290.20--$290.20–$290.20—$282.403
$1150.00May 21$369.00$384.00$376.50--$376.50–$376.50—$369.001
$1350.00Dec 18$196.00$212.50$204.25$283.10 07/14$204.25–$311.00$204.251
$1350.00Mar 19$255.40$271.70$263.55$330.00 07/24$263.55–$370.00$263.551
$1140.00Aug 21$169.40$183.60$176.50--$176.50–$176.50—$169.409
$1140.00Sep 18$208.30$219.90$214.10--$214.10–$214.10—$208.309
$1140.00Nov 20$269.30$285.80$277.55--$277.55–$277.55—$269.302
$1140.00Dec 18$287.50$304.00$295.75--$295.75–$295.75—$287.501
$1140.00Jan 15$306.70$319.10$312.90--$312.90–$312.90—$306.706
$1360.00Aug 21$68.50$78.00$73.25$125.00 07/24$73.25–$167.80$73.2541
$1360.00Sep 18$106.40$118.00$112.20$200.90 07/23$112.20–$212.00$112.2089
$1360.00Nov 20$173.60$187.90$180.75$230.30 07/24$180.75–$284.35$180.75114
$1360.00Dec 18$192.10$208.80$200.45$267.05 06/26$200.45–$306.80$200.45--
$1360.00Jan 15$211.20$225.90$218.55$298.00 07/14$218.55–$324.10$218.556
$1360.00May 21$287.00$304.00$295.50$344.60 07/16$295.50–$400.00$295.502
$1360.00Feb 19$236.40$252.00$244.20--$244.20–$244.20—$236.401
$1130.00Feb 19$333.30$347.60$340.45--$340.45–$340.45—$333.302
$1120.00Aug 21$182.40$195.10$188.75--$188.75–$188.75—$182.4012
$1120.00Sep 18$218.20$232.00$225.10--$225.10–$225.10—$218.207
$1120.00Nov 20$278.50$296.00$287.25--$287.25–$287.25—$278.502
$1120.00Dec 18$296.90$314.00$305.45--$305.45–$305.45—$296.901
$1120.00Jan 15$315.40$329.10$322.25--$322.25–$322.25—$315.4011
$1120.00Feb 19$337.20$352.00$344.60--$344.60–$344.60—$337.201
$1380.00Aug 21$61.20$72.00$66.60$141.11 07/23$66.60–$157.15$66.6020
$1380.00Sep 18$100.10$112.00$106.05$167.90 07/24$106.05–$202.15$106.05111
$1380.00Nov 20$166.10$180.80$173.45$231.50 07/24$173.45–$275.80$173.4531
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1250.00Dec 18$217.50$235.80$226.65$191.18 06/24$180.95–$229.00$217.5010
$1250.00May 21$290.00$304.20$297.10$259.00 07/21$251.00–$300.00$290.0030
$1240.00Aug 21$98.50$112.90$105.70$76.37 07/21$70.10–$129.65$98.5037
$1240.00Sep 18$137.20$147.50$142.35$109.60 07/24$103.35–$160.10$137.2018
$1240.00Nov 20$197.80$212.70$205.25$186.00 07/20$162.35–$210.05$197.8029
$1240.00Dec 18$212.00$229.80$220.90$205.55 06/29$176.50–$223.75$212.001
$1240.00Jan 15$226.00$239.00$232.50$208.51 07/01$190.65–$237.00$226.002
$1240.00Feb 19$246.60$261.20$253.90$268.50 07/07$208.75–$255.00$253.902
$1240.00May 21$284.00$298.00$291.00$286.20 07/08$245.00–$294.00$286.204
$1260.00Aug 21$110.50$123.30$116.90$89.80 07/23$77.00–$140.70$110.5080
$1260.00Sep 18$147.10$158.40$152.75$137.40 07/20$113.95–$170.20$147.1034
$1260.00Jan 15$236.50$251.20$243.85$234.00 07/16$200.60–$248.30$236.507
$1230.00Dec 18$206.00$224.00$215.00$181.39 06/24$172.10–$219.00$206.0010
$1230.00Feb 19$240.90$256.00$248.45$229.60 07/16$203.80–$250.00$240.903
$1230.00May 21$278.00$292.00$285.00$282.90 07/17$241.00–$288.00$282.905
$1270.00Dec 18$228.70$245.60$237.15--$237.15–$237.15—$228.701
$1220.00Aug 21$89.20$101.50$95.35$71.06 07/24$64.15–$119.30$89.2023
$1220.00Sep 18$124.00$138.60$131.30$108.00 07/24$97.25–$149.00$124.0029
$1220.00Nov 20$187.90$199.50$193.70$151.20 07/14$152.80–$199.10$187.90109
$1220.00Jan 15$214.10$227.50$220.80$184.11 07/21$180.65–$226.45$214.1041
$1220.00Feb 19$235.00$250.20$242.60$225.20 07/16$198.80–$244.65$235.003
$1220.00May 21$272.00$290.00$281.00$272.90 07/17$236.00–$282.00$272.904
$1220.00Dec 18$201.20$218.00$209.60--$209.60–$209.60—$201.201
$1280.00Aug 21$121.00$133.40$127.20$89.60 07/23$85.05–$150.90$121.0024
$1280.00Sep 18$157.50$169.70$163.60$129.70 07/21$122.15–$180.40$157.5080
$1280.00Nov 20$218.00$234.00$226.00$190.20 07/24$181.00–$231.00$218.0020
$1280.00Feb 19$269.30$283.60$276.45$215.71 06/23$229.60–$279.00$269.301
$1280.00May 21$308.00$322.00$315.00$301.36 07/16$267.00–$318.00$308.004
$1280.00Dec 17$370.00$386.00$378.00$351.30 07/24$331.00–$378.00$370.001
$1280.00Jan 15$248.20$262.50$255.35--$255.35–$255.35—$248.205
$1210.00May 21$266.00$283.00$274.50$233.00 07/14$231.95–$277.00$266.0011
$1290.00Dec 18$240.00$258.00$249.00$228.40 07/13$202.00–$253.00$240.006
$1200.00Aug 21$78.00$91.90$84.95$64.85 07/24$57.45–$110.60$78.0031
$1200.00Sep 18$114.00$127.50$120.75$93.60 07/24$90.15–$139.80$114.0078
$1200.00Nov 20$176.50$189.90$183.20$142.40 07/14$144.30–$188.55$176.503
$1200.00Dec 18$190.70$205.60$198.15--$188.05–$198.15$190.7051
$1200.00Jan 15$204.00$217.40$210.70--$210.70–$210.70—$204.004
$1200.00Feb 19$224.10$239.20$231.65--$231.65–$231.65—$224.103
$1200.00May 21$260.00$276.00$268.00--$268.00–$268.00—$260.0014
$1200.00Dec 17$322.00$341.00$331.50--$331.50–$331.50—$322.001
$1300.00Aug 21$132.00$146.00$139.00$112.15 07/24$93.00–$161.55$132.0050
$1300.00Sep 18$168.30$183.40$175.85$142.40 07/24$130.05–$192.05$168.3025
$1300.00Nov 20$229.90$246.00$237.95$205.30 07/24$191.05–$243.80$229.9046
$1300.00Dec 18$246.10$262.20$254.15$226.60 07/06$206.60–$260.00$246.105
$1300.00Jan 15$260.00$274.10$267.05$248.00 07/17$221.00–$271.75$260.007
$1300.00Feb 19$281.00$296.00$288.50$263.90 07/13$240.60–$291.00$281.006
$1300.00May 21$320.00$336.00$328.00$315.20 07/17$277.25–$330.00$320.0025
$1300.00Dec 17$384.00$398.00$391.00--$391.00–$391.00—$384.0010
$1310.00Dec 18$252.00$269.80$260.90$238.30 07/13$211.95–$264.45$252.005
$1180.00Aug 21$70.00$84.80$77.40--$77.40–$77.40—$70.0015
$1180.00Sep 18$104.40$118.90$111.65--$111.65–$111.65—$104.4012
$1180.00Nov 20$164.60$180.60$172.60--$172.60–$172.60—$164.605
$1180.00Jan 15$194.40$206.50$200.45--$200.45–$200.45—$194.402
$1180.00May 21$250.00$264.00$257.00--$257.00–$257.00—$250.001
$1320.00Aug 21$145.40$158.00$151.70$120.30 07/24$100.05–$171.90$145.4075
$1320.00Sep 18$180.30$195.50$187.90$156.52 07/24$140.45–$203.40$180.3039
$1320.00Nov 20$243.00$258.00$250.50$219.60 07/24$202.60–$255.10$243.0016
$1320.00Jan 15$272.00$286.30$279.15$272.80 07/17$232.25–$283.15$272.8013
$1320.00Feb 19$293.90$308.00$300.95$278.90 07/16$250.90–$303.00$293.904
$1320.00Mar 19$305.40$319.40$312.40$299.30 07/17$262.50–$312.40$305.403
$1320.00May 21$332.00$349.00$340.50$294.00 07/15$289.00–$342.00$332.003
$1170.00Dec 18$174.80$192.00$183.40--$183.40–$183.40—$174.801
$1170.00May 21$244.00$261.80$252.90--$252.90–$252.90—$244.0015
$1330.00Dec 18$264.10$281.50$272.80$249.70 07/13$222.60–$275.65$264.1012
$1330.00Mar 19$311.60$325.10$318.35$270.20 07/22$269.00–$318.35$311.602
$1160.00Aug 21$66.50$76.30$71.40--$61.95–$71.40$66.5028
$1160.00Sep 18$97.90$110.30$104.10--$104.10–$104.10—$97.9079
$1160.00Nov 20$154.80$169.90$162.35--$162.35–$162.35—$154.801
$1160.00Jan 15$182.60$196.90$189.75--$189.75–$189.75—$182.6038
$1160.00Mar 19$213.90$228.00$220.95--$220.95–$220.95—$213.901
$1160.00May 21$238.00$253.60$245.80--$245.80–$245.80—$238.003
$1340.00Aug 21$158.00$171.00$164.50$131.50 07/24$109.75–$184.30$158.0039
$1340.00Sep 18$192.50$207.60$200.05$164.10 07/24$150.00–$213.40$192.5041
$1340.00Nov 20$256.80$270.00$263.40$228.80 07/24$212.00–$267.15$256.8023
$1340.00Dec 18$270.10$287.80$278.95$256.00 07/13$227.10–$283.05$270.104
$1340.00Jan 15$284.40$297.80$291.10$268.30 07/20$242.65–$296.60$284.404
$1340.00Feb 19$305.50$320.00$312.75$288.60 07/16$261.90–$315.00$305.503
$1340.00May 21$344.00$360.00$352.00--$352.00–$352.00—$344.006
$1150.00May 21$234.00$248.00$241.00--$233.00–$241.00$234.0014
$1150.00Dec 18$165.00$182.00$173.50--$173.50–$173.50—$165.0050
$1150.00Feb 19$197.90$211.90$204.90--$204.90–$204.90—$197.905
$1140.00Aug 21$55.50$68.00$61.75--$61.75–$61.75—$55.50112
$1140.00Sep 18$88.00$100.90$94.45--$94.45–$94.45—$88.0079
$1140.00Nov 20$145.40$161.40$153.40--$153.40–$153.40—$145.4015
$1140.00Dec 18$160.30$176.50$168.40--$168.40–$168.40—$160.301
$1140.00Jan 15$172.60$187.60$180.10--$180.10–$180.10—$172.609
$1360.00Aug 21$171.40$183.90$177.65$126.60 07/23$120.00–$196.00$171.4019
$1360.00Sep 18$208.20$219.80$214.00$166.90 07/24$160.05–$227.40$208.2024
$1360.00Nov 20$266.00$282.00$274.00$229.90 07/21$223.35–$279.25$266.0034
$1360.00Jan 15$296.70$312.10$304.40$270.40 07/21$254.50–$308.30$296.704
$1360.00Mar 19$331.50$344.00$337.75$312.20 07/20$284.80–$337.75$331.505
$1370.00Dec 18$288.90$306.00$297.45$276.10 07/13$243.65–$301.40$288.901
$1370.00Mar 19$336.40$350.90$343.65$329.90 07/17$291.00–$343.65$336.403
$1120.00Aug 21$46.30$62.10$54.20--$54.20–$54.20—$46.3014
$1120.00Sep 18$78.00$95.00$86.50--$86.50–$86.50—$78.0084
$1120.00Nov 20$135.70$151.60$143.65--$143.65–$143.65—$135.70143
$1120.00Dec 18$150.10$168.00$159.05--$159.05–$159.05—$150.101
$1120.00Jan 15$164.00$178.20$171.10--$171.10–$171.10—$164.0014
$1120.00Feb 19$183.80$198.00$190.90--$190.90–$190.90—$183.8010
$1120.00May 21$218.00$232.00$225.00--$225.00–$225.00—$218.009

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 160
Total Puts 200
Put/Call Ratio 1.25
Net Difference -40

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,991
Total Puts 2,104
Average Put/Call Ratio 1.04
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