Tour v472
MPWR
MONOLITHIC PWR SYS I
$1316.18 +5.40%
$1450.45 (+10.20%)🌙
as of 07/30 06:03 PM
(7/30 14:06) ◀
|
Thursday, July 30, 2026 (6:03pm)
January 2026
|
▶ (7/31 18:53)
◀ 7/30 18:03 ▶

Option Volume

Detail
ℹ
Current (07/30) 960
Calls: 516 (54%)
Puts: 444 (46%)
Prior (07/29) 360
Calls: 160 (44%)
Puts: 200 (56%)
Current vs Prior +166.67%
Calls: +222.50% (Calls)
Puts: +122.00% (Puts)
Prior 7-Day Total 3,852
Calls: 1,873 (49%)
Puts: 1,979 (51%)
Prior 7-Day Average 550
Calls: 267 (49%)
Puts: 282 (51%)
Current vs Prior 7-Day Avg +74.45%
Calls: +92.85%
Puts: +57.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $9.17M
Calls: $5.38M (59%)
Puts: $3.78M (41%)
Prior (07/29) $7.20M
Calls: $3.35M (47%)
Puts: $3.85M (53%)
Current vs Prior +27.27%
Calls: +60.64%
Puts: -1.75%
Prior 7-Day Total $62.34M
Calls: $32.15M (52%)
Puts: $30.19M (48%)
Prior 7-Day Average $8.91M
Calls: $4.59M (52%)
Puts: $4.31M (48%)
Current vs Prior 7-Day Avg +2.92%
Calls: +17.18%
Puts: -12.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.86
Prior (07/29) 1.25
Current vs Prior -31.16%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -18.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/30) 14,166
Calls: 6,467 (46%)
Puts: 7,699 (54%)
Prior (07/29) 13,985
Calls: 6,412 (46%)
Puts: 7,573 (54%)
Current vs Prior +1.29%
Prior 7-Day Total 23,699
Calls: 11,644 (49%)
Puts: 12,055 (51%)
Prior 7-Day Average 3,385
Calls: 1,663 (49%)
Puts: 1,722 (51%)
Current vs Prior 7-Day Avg +318.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 18.09% | 24.65%
Prior 19.09% | 25.18%
Current vs Prior -5.22% | -2.11%
Prior 7-Day Avg 20.23% | 26.33%
Current vs 7-Day Avg -10.56% | -6.37%
Prior 7-Day Eod 19.09% | 25.18%
Current vs 7-Day Eod -5.22% | -2.11%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 8.11%
Calls: 4.29% | 8.22%
Puts: 3.10% | 7.99%
Prior 11.72% | 7.73%
Calls: 11.86% | 8.79%
Puts: 11.59% | 6.68%
Current vs Prior -68.43% | +4.92%
Prior 7-Day Avg 8.50% | 5.38%
Calls: 8.36% | 6.27%
Puts: 8.64% | 4.50%
Current vs 7-Day Avg -56.46% | +50.70%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Unusually high activity with volume up 167% vs prior - elevated interest. P/C ratio dropping 31% - 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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 8.0%, best 5.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Aug 21230.40246.90$238.656.9%--0.7912
$1220.00Aug 21160.40176.00$168.209.3%130.682
$1200.00Aug 21172.90190.00$181.459.4%10.7157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1530.00Aug 21246.00260.20$253.105.6%--0.7236
$1550.00Aug 21260.80278.00$269.406.4%20.745
$1410.00Aug 21160.20171.90$166.057.0%50.5811
$1520.00Aug 21236.10254.00$245.057.3%--0.7117
$1500.00Aug 21220.20238.00$229.107.8%10.6810

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. 21 found (avg delta 0.63, highest 0.79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Aug 21230.40246.90$238.656.9%--0.7912
$1200.00Aug 21172.90190.00$181.459.4%10.7157
$1220.00Aug 21160.40176.00$168.209.3%130.682
$1240.00Aug 21148.00166.00$157.0011.5%10.655
$1260.00Aug 21136.00151.80$143.9011.0%--0.6211
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1550.00Aug 21260.80278.00$269.406.4%20.745
$1530.00Aug 21246.00260.20$253.105.6%--0.7236
$1520.00Aug 21236.10254.00$245.057.3%--0.7117
$1500.00Aug 21220.20238.00$229.107.8%10.6810
$1480.00Aug 21206.20224.00$215.108.3%20.6712

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 561, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 21115.80131.70$123.7512.8%950.5796
$1470.00Aug 2150.0066.00$58.0027.6%430.346
$1320.00Aug 21106.00122.80$114.4014.7%310.5431
$1340.00Aug 2196.00112.50$104.2515.8%260.5114
$1500.00Aug 2148.0058.90$53.4520.4%170.3224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 2129.7036.00$32.8519.2%950.18111
$1240.00Aug 2168.0086.00$77.0023.4%270.3537
$1260.00Aug 2179.9088.70$84.3010.4%210.3883
$1300.00Aug 2197.90108.20$103.0510.0%130.4351
$1320.00Aug 21107.30121.40$114.3512.3%110.4675

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. 42 found (best R:R 18.05, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1480.00$1500.00Aug 21$1.05$18.95$1.0518.05$1481.05
$1410.00$1420.00Aug 21$1.25$8.75$1.257.00$1411.25
$1520.00$1540.00Aug 21$3.00$17.00$3.005.67$1523.00
$1540.00$1550.00Aug 21$1.90$8.10$1.904.26$1541.90
$1550.00$1560.00Aug 21$1.95$8.05$1.954.13$1551.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1080.00Aug 21$1.95$18.05$1.959.26$1098.05
$1200.00$1180.00Aug 21$2.35$17.65$2.357.51$1197.65
$1140.00$1120.00Aug 21$2.45$17.55$2.457.16$1137.55
$1080.00$1060.00Aug 21$4.40$15.60$4.403.55$1075.60
$1160.00$1140.00Aug 21$5.35$14.65$5.352.74$1154.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 4.41, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1120.00$1200.00Aug 21$57.20$57.20$22.802.51$1177.20
$1200.00$1220.00Aug 21$13.25$13.25$6.751.96$1213.25
$1240.00$1260.00Aug 21$13.10$13.10$6.901.90$1253.10
$1220.00$1240.00Aug 21$11.20$11.20$8.801.27$1231.20
$1280.00$1300.00Aug 21$11.05$11.05$8.951.23$1291.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1550.00$1530.00Aug 21$16.30$16.30$3.704.41$1533.70
$1530.00$1520.00Aug 21$8.05$8.05$1.954.13$1521.95
$1520.00$1500.00Aug 21$15.95$15.95$4.053.94$1504.05
$1480.00$1450.00Aug 21$22.05$22.05$7.952.77$1457.95
$1420.00$1410.00Aug 21$7.00$7.00$3.002.33$1413.00

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 17.23% of stock, avg 18.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Aug 21$123.75$103.05$226.80$1073.20$1526.8017.23%
$1260.00Aug 21$143.90$84.30$228.20$1031.80$1488.2017.34%
$1280.00Aug 21$134.80$93.85$228.65$1051.35$1508.6517.37%
$1320.00Aug 21$114.40$114.35$228.75$1091.25$1548.7517.38%
$1340.00Aug 21$104.25$125.05$229.30$1110.70$1569.3017.42%
$1360.00Aug 21$96.20$135.50$231.70$1128.30$1591.7017.60%
$1240.00Aug 21$157.00$77.00$234.00$1006.00$1474.0017.78%
$1220.00Aug 21$168.20$67.70$235.90$984.10$1455.9017.92%
$1380.00Aug 21$88.55$147.65$236.20$1143.80$1616.2017.95%
$1400.00Aug 21$80.35$160.50$240.85$1159.15$1640.8518.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 12.08% of stock, avg 14.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1420.00$1260.00Aug 21$74.70$84.30$159.00$1101.00$1579.00
$1410.00$1260.00Aug 21$75.95$84.30$160.25$1099.75$1570.25
$1400.00$1260.00Aug 21$80.35$84.30$164.65$1095.35$1564.65
$1420.00$1280.00Aug 21$74.70$93.85$168.55$1111.45$1588.55
$1410.00$1280.00Aug 21$75.95$93.85$169.80$1110.20$1579.80
$1380.00$1260.00Aug 21$88.55$84.30$172.85$1087.15$1552.85
$1400.00$1280.00Aug 21$80.35$93.85$174.20$1105.80$1574.20
$1420.00$1300.00Aug 21$74.70$103.05$177.75$1122.25$1597.75
$1410.00$1300.00Aug 21$75.95$103.05$179.00$1121.00$1589.00
$1360.00$1260.00Aug 21$96.20$84.30$180.50$1079.50$1540.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 76 found (best R:R 56.14, avg credit $16.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1100/11201220/1240Aug 21$19.65$0.3556.14$1100.35$1239.65
1100/11201280/1300Aug 21$19.50$0.5039.00$1100.50$1299.50
1220/12401320/1340Aug 21$19.45$0.5535.36$1220.55$1339.45
1160/11801220/1240Aug 21$19.35$0.6529.77$1160.65$1239.35
1160/11801280/1300Aug 21$19.20$0.8024.00$1160.80$1299.20
1200/12201280/1300Aug 21$19.15$0.8522.53$1200.85$1299.15
1220/12401300/1320Aug 21$18.65$1.3513.81$1221.35$1318.65
1100/11201320/1340Aug 21$18.60$1.4013.29$1101.40$1338.60
1140/11601200/1220Aug 21$18.60$1.4013.29$1141.40$1218.60
1140/11601240/1260Aug 21$18.45$1.5511.90$1141.55$1258.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 49.00, cheapest $0.40)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1340.00$1360.00$1380.00Aug 21$0.40$19.6049.00
$1280.00$1300.00$1320.00Aug 21$1.70$18.3010.76
$1200.00$1220.00$1240.00Aug 21$2.05$17.958.76
$1320.00$1340.00$1360.00Aug 21$2.10$17.908.52
$1450.00$1460.00$1470.00Aug 21$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Aug 21$0.70$19.3027.57
$1200.00$1220.00$1240.00Aug 21$1.20$18.8015.67
$1340.00$1360.00$1380.00Aug 21$1.70$18.3010.76
$1480.00$1500.00$1520.00Aug 21$1.95$18.059.26
$1280.00$1300.00$1320.00Aug 21$2.10$17.908.52

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. 18 found (best yield 8.05%, avg 4.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1320.00Aug 21$106.000.540.3%8.05%8.34%3131
$1340.00Aug 21$96.000.511.8%7.29%9.10%2614
$1360.00Aug 21$89.900.483.3%6.83%10.16%541
$1380.00Aug 21$81.100.464.8%6.16%11.01%--20
$1400.00Aug 21$72.000.436.4%5.47%11.84%14272
$1420.00Aug 21$68.500.417.9%5.20%13.09%610
$1410.00Aug 21$68.000.427.1%5.17%12.29%15110
$1430.00Aug 21$64.500.398.7%4.90%13.55%108
$1440.00Aug 21$59.600.389.4%4.53%13.94%88
$1450.00Aug 21$56.000.3710.2%4.25%14.42%145

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, 118 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 $1300.00 05-21 call last traded $365.47 on 06/29 (now $348.00/$361.30) — try a limit near $354.65. Also watch the $1260.00 01-15 call last traded $316.96 on 07/24 (now $289.00/$301.90) — try a limit near $295.45; the $1200.00 05-21 call last traded $386.05 on 07/02 (now $388.00/$406.00) — try a limit near $388.00. Most tradeable put: the $1300.00 05-21 put last traded $315.20 on 07/17 (now $296.00/$308.00) — try a limit near $302.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Aug 21$106.00$122.80$114.40$148.40 07/24$86.25–$187.95$114.4031
$1320.00Sep 18$150.00$169.30$159.65$171.70 07/24$126.75–$232.10$159.6511
$1320.00Nov 20$222.00$241.00$231.50$241.20 07/24$195.55–$303.65$231.507
$1320.00Jan 15$262.00$280.00$271.00$331.13 07/09$233.35–$341.70$271.007
$1320.00Feb 19$286.00$304.00$295.00$437.50 06/17$258.55–$366.00$295.001
$1320.00Dec 18$244.00$262.00$253.00--$215.35–$253.00$244.001
$1320.00May 21$340.00$356.00$348.00--$308.50–$348.00$340.002
$1330.00Dec 18$240.00$258.00$249.00$280.00 06/26$211.00–$319.00$249.005
$1300.00Aug 21$115.80$131.70$123.75$150.90 07/24$94.30–$201.10$123.7596
$1300.00Sep 18$160.00$176.30$168.15$241.60 07/23$135.45–$243.00$168.1512
$1300.00Nov 20$232.00$250.00$241.00$275.00 07/14$203.80–$313.00$241.0021
$1300.00Dec 18$252.00$270.00$261.00$315.00 07/14$223.40–$333.90$261.003
$1300.00Jan 15$270.00$288.00$279.00$300.00 06/29$241.75–$351.00$279.0019
$1300.00Feb 19$296.00$313.00$304.50$346.90 07/20$266.00–$375.65$304.502
$1300.00May 21$348.00$361.30$354.65$365.47 06/29$316.25–$426.00$354.6578
$1340.00Aug 21$96.00$112.50$104.25$121.85 07/24$78.35–$179.90$104.2514
$1340.00Sep 18$144.50$158.50$151.50$165.80 07/24$119.15–$221.95$151.5017
$1340.00Nov 20$214.00$232.00$223.00$237.80 07/24$188.90–$293.80$223.0016
$1340.00Jan 15$254.00$272.00$263.00$278.70 07/24$226.05–$333.10$263.008
$1340.00Feb 19$278.00$296.00$287.00$319.00 07/10$251.20–$358.00$287.00--
$1340.00Mar 19$294.50$314.00$304.25--$267.90–$304.25$294.503
$1350.00Dec 18$232.00$250.00$241.00$283.10 07/14$204.25–$311.00$241.001
$1350.00Mar 19$292.00$310.00$301.00$330.00 07/24$263.55–$370.00$301.001
$1280.00Aug 21$126.00$143.60$134.80$179.00 07/20$100.85–$212.80$134.8011
$1280.00Sep 18$172.10$186.20$179.15$190.00 07/07$143.55–$253.90$179.1542
$1280.00Nov 20$240.30$259.20$249.75$280.50 07/20$211.95–$323.00$249.7530
$1280.00Dec 18$262.00$280.00$271.00$260.00 07/02$231.05–$343.00$262.0011
$1280.00Jan 15$280.00$294.00$287.00$296.11 07/17$249.05–$361.00$287.0013
$1280.00Feb 19$304.00$322.00$313.00--$274.05–$313.00$304.001
$1280.00May 21$354.00$372.00$363.00--$325.20–$363.00$354.003
$1360.00Aug 21$89.90$102.50$96.20$125.00 07/24$73.25–$167.80$96.2041
$1360.00Sep 18$134.00$148.20$141.10$200.90 07/23$112.20–$212.00$141.1089
$1360.00Nov 20$206.00$224.00$215.00$230.30 07/24$180.75–$284.35$215.00115
$1360.00Dec 18$228.00$246.00$237.00$267.05 06/26$200.45–$306.80$237.00--
$1360.00Jan 15$246.00$264.00$255.00$298.00 07/14$218.55–$324.10$255.006
$1360.00May 21$324.00$342.00$333.00$344.60 07/16$295.50–$400.00$333.002
$1360.00Feb 19$270.00$288.00$279.00--$244.20–$279.00$270.001
$1260.00Aug 21$136.00$151.80$143.90$166.70 07/17$110.70–$224.10$143.9011
$1260.00Sep 18$182.00$198.00$190.00$279.50 06/24$153.00–$265.45$190.009
$1260.00Nov 20$250.00$268.00$259.00$282.80 07/02$220.10–$333.50$259.004
$1260.00Jan 15$289.00$301.90$295.45$316.96 07/24$257.80–$371.45$295.4513
$1260.00Feb 19$312.00$330.00$321.00--$282.95–$321.00$312.002
$1260.00Dec 18$270.00$288.00$279.00--$240.00–$279.00$270.001
$1260.00May 21$362.00$382.00$372.00--$331.50–$372.00$362.004
$1380.00Aug 21$81.10$96.00$88.55$141.11 07/23$66.60–$157.15$88.5520
$1380.00Sep 18$126.00$140.00$133.00$167.90 07/24$106.05–$202.15$133.00111
$1380.00Nov 20$198.00$214.00$206.00$231.50 07/24$173.45–$275.80$206.0031
$1380.00Jan 15$238.00$256.00$247.00--$247.00–$247.00—$238.0025
$1380.00May 21$316.00$334.00$325.00--$325.00–$325.00—$316.001
$1380.00Dec 17$408.00$428.00$418.00--$418.00–$418.00—$408.003
$1250.00May 21$368.00$386.00$377.00$450.00 06/25$334.50–$447.00$377.005
$1250.00Dec 18$276.00$294.00$285.00--$243.50–$285.00$276.001
$1390.00Dec 18$216.00$234.00$225.00--$225.00–$225.00—$216.002
$1390.00Mar 19$278.00$292.00$285.00--$285.00–$285.00—$278.003
$1240.00Aug 21$148.00$166.00$157.00$230.50 07/21$121.45–$236.60$157.005
$1240.00Sep 18$192.00$210.00$201.00$239.40 07/24$161.75–$277.00$201.0057
$1240.00Nov 20$262.70$278.00$270.35$460.70 05/29$228.70–$344.00$270.35100
$1240.00Dec 18$280.00$298.00$289.00$298.20 07/17$248.50–$364.00$289.008
$1240.00May 21$372.00$390.00$381.00$434.40 06/30$338.00–$452.00$381.002
$1240.00Jan 15$298.20$312.00$305.10--$266.25–$305.10$298.206
$1240.00Feb 19$322.00$340.00$331.00--$289.00–$331.00$322.001
$1400.00Aug 21$72.00$88.70$80.35--$80.35–$80.35—$72.00272
$1400.00Sep 18$118.80$131.40$125.10--$125.10–$125.10—$118.8019
$1400.00Nov 20$190.00$206.00$198.00--$198.00–$198.00—$190.0055
$1400.00Jan 15$230.00$248.00$239.00--$239.00–$239.00—$230.009
$1400.00Feb 19$256.90$272.00$264.45--$264.45–$264.45—$256.902
$1400.00May 21$308.00$328.00$318.00--$318.00–$318.00—$308.0011
$1400.00Dec 17$402.00$420.00$411.00--$411.00–$411.00—$402.002
$1230.00Dec 18$284.50$304.00$294.25$328.50 06/26$253.05–$369.00$294.252
$1410.00Aug 21$68.00$83.90$75.95--$75.95–$75.95—$68.00110
$1410.00Dec 18$208.00$224.00$216.00--$216.00–$216.00—$208.004
$1220.00Aug 21$160.40$176.00$168.20$227.40 07/23$130.15–$250.90$168.202
$1220.00Sep 18$204.00$220.00$212.00$245.90 07/15$170.85–$289.00$212.008
$1220.00Nov 20$270.00$288.00$279.00$492.00 06/05$237.90–$355.00$279.001
$1220.00Dec 18$290.00$308.00$299.00$309.60 07/17$257.75–$375.00$299.001
$1220.00May 21$380.00$398.00$389.00$407.00 06/26$346.50–$460.00$389.001
$1220.00Jan 15$306.50$326.00$316.25--$275.15–$316.25$306.5010
$1420.00Aug 21$68.50$80.90$74.70--$74.70–$74.70—$68.5010
$1420.00Sep 18$110.60$123.70$117.15--$117.15–$117.15—$110.603
$1420.00Nov 20$184.20$197.50$190.85--$190.85–$190.85—$184.205
$1420.00Dec 18$204.00$221.20$212.60--$212.60–$212.60—$204.002
$1420.00Jan 15$222.00$240.00$231.00--$231.00–$231.00—$222.0010
$1420.00May 21$302.00$320.00$311.00--$311.00–$311.00—$302.004
$1430.00Aug 21$64.50$76.60$70.55--$70.55–$70.55—$64.508
$1200.00Aug 21$172.90$190.00$181.45$212.00 07/24$141.20–$264.10$181.4557
$1200.00Sep 18$214.00$231.90$222.95$270.00 07/10$180.95–$301.55$222.9512
$1200.00Nov 20$280.00$299.90$289.95$295.60 07/15$247.60–$366.00$289.9511
$1200.00Jan 15$316.10$336.00$326.05$321.75 07/17$284.20–$402.20$321.7512
$1200.00Feb 19$340.00$358.00$349.00$401.15 06/30$307.85–$424.00$349.001
$1200.00May 21$388.00$406.00$397.00$386.05 07/02$354.50–$470.00$388.007
$1200.00Dec 18$301.40$316.00$308.70--$266.45–$308.70$301.401
$1440.00Aug 21$59.60$73.10$66.35--$66.35–$66.35—$59.608
$1440.00Sep 18$102.10$116.60$109.35--$109.35–$109.35—$102.1041
$1440.00Nov 20$176.00$192.00$184.00--$184.00–$184.00—$176.006
$1440.00Jan 15$216.00$234.00$225.00--$225.00–$225.00—$216.0025
$1440.00Feb 19$242.00$259.90$250.95--$250.95–$250.95—$242.004
$1440.00Mar 19$259.70$274.00$266.85--$266.85–$266.85—$259.701
$1440.00May 21$294.00$314.00$304.00--$304.00–$304.00—$294.004
$1190.00Feb 19$344.10$364.00$354.05--$312.70–$354.05$344.101
$1450.00Aug 21$56.00$71.90$63.95--$63.95–$63.95—$56.005
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Aug 21$107.30$121.40$114.35$120.30 07/24$100.05–$171.90$114.3575
$1320.00Sep 18$149.80$162.90$156.35$156.52 07/24$140.45–$203.40$156.3539
$1320.00Nov 20$215.00$228.00$221.50$219.60 07/24$202.60–$255.10$219.6016
$1320.00Jan 15$242.00$260.00$251.00$272.80 07/17$232.25–$283.15$251.0013
$1320.00Feb 19$262.00$280.00$271.00$278.90 07/16$250.90–$303.00$271.004
$1320.00Mar 19$274.00$292.00$283.00$299.30 07/17$262.50–$312.40$283.003
$1320.00May 21$302.00$320.00$311.00$294.00 07/15$289.00–$342.00$302.003
$1310.00Dec 18$220.10$240.00$230.05$238.30 07/13$211.95–$264.45$230.055
$1330.00Dec 18$234.00$250.00$242.00$249.70 07/13$222.60–$275.65$242.0012
$1330.00Mar 19$280.00$298.00$289.00$270.20 07/22$269.00–$318.35$280.002
$1300.00Aug 21$97.90$108.20$103.05$112.15 07/24$93.00–$161.55$103.0551
$1300.00Sep 18$139.40$152.00$145.70$142.40 07/24$130.05–$192.05$142.4025
$1300.00Nov 20$198.10$218.00$208.05$205.30 07/24$191.05–$243.80$205.3046
$1300.00Dec 18$215.30$234.00$224.65$226.60 07/06$206.60–$260.00$224.655
$1300.00Jan 15$234.30$248.00$241.15$248.00 07/17$221.00–$271.75$241.157
$1300.00Feb 19$252.00$268.00$260.00$263.90 07/13$240.60–$291.00$260.006
$1300.00May 21$296.00$308.00$302.00$315.20 07/17$277.25–$330.00$302.0025
$1300.00Dec 17$356.00$374.00$365.00--$365.00–$391.00$356.0010
$1340.00Aug 21$116.10$134.00$125.05$131.50 07/24$109.75–$184.30$125.0539
$1340.00Sep 18$156.60$174.00$165.30$164.10 07/24$150.00–$213.40$164.1041
$1340.00Nov 20$225.40$239.20$232.30$228.80 07/24$212.00–$267.15$228.8023
$1340.00Dec 18$238.00$256.00$247.00$256.00 07/13$227.10–$283.05$247.004
$1340.00Jan 15$254.00$272.00$263.00$268.30 07/20$242.65–$296.60$263.004
$1340.00Feb 19$272.30$292.00$282.15$288.60 07/16$261.90–$315.00$282.153
$1340.00May 21$314.00$332.00$323.00--$323.00–$352.00$314.006
$1290.00Dec 18$212.00$228.00$220.00$228.40 07/13$202.00–$253.00$220.006
$1280.00Aug 21$85.70$102.00$93.85$89.60 07/23$85.05–$150.90$89.6024
$1280.00Sep 18$129.30$142.00$135.65$129.70 07/21$122.15–$180.40$129.7079
$1280.00Nov 20$188.30$206.00$197.15$190.20 07/24$181.00–$231.00$190.2021
$1280.00Feb 19$238.10$258.00$248.05$215.71 06/23$229.60–$279.00$238.101
$1280.00May 21$284.00$298.00$291.00$301.36 07/16$267.00–$318.00$291.004
$1280.00Dec 17$344.00$362.00$353.00$351.30 07/24$331.00–$378.00$351.301
$1280.00Jan 15$223.50$235.80$229.65--$229.65–$255.35$223.505
$1360.00Aug 21$127.00$144.00$135.50$126.60 07/23$120.00–$196.00$127.0019
$1360.00Sep 18$172.20$185.10$178.65$166.90 07/24$160.05–$227.40$172.2024
$1360.00Nov 20$232.20$250.00$241.10$229.90 07/21$223.35–$279.25$232.2034
$1360.00Jan 15$264.00$283.70$273.85$270.40 07/21$254.50–$308.30$270.404
$1360.00Mar 19$298.00$316.00$307.00$312.20 07/20$284.80–$337.75$307.005
$1270.00Dec 18$198.10$218.00$208.05--$208.05–$237.15$198.101
$1370.00Dec 18$256.00$274.00$265.00$276.10 07/13$243.65–$301.40$265.001
$1370.00Mar 19$304.00$322.00$313.00$329.90 07/17$291.00–$343.65$313.003
$1260.00Aug 21$79.90$88.70$84.30$89.80 07/23$77.00–$140.70$84.3083
$1260.00Sep 18$116.00$134.00$125.00$137.40 07/20$113.95–$170.20$125.0034
$1260.00Jan 15$213.30$223.00$218.15$234.00 07/16$200.60–$248.30$218.157
$1380.00Aug 21$139.80$155.50$147.65--$147.65–$147.65—$139.8093
$1380.00Sep 18$184.10$194.20$189.15--$189.15–$189.15—$184.1054
$1380.00Nov 20$248.00$262.00$255.00--$255.00–$255.00—$248.0055
$1380.00Jan 15$276.00$294.00$285.00--$285.00–$285.00—$276.0013
$1380.00Feb 19$296.10$316.00$306.05--$306.05–$306.05—$296.102
$1380.00May 21$338.00$356.00$347.00--$347.00–$347.00—$338.005
$1380.00Dec 17$408.00$424.00$416.00--$416.00–$416.00—$408.002
$1250.00Dec 18$188.10$208.00$198.05$191.18 06/24$180.95–$229.00$191.1810
$1250.00May 21$262.00$280.00$271.00$259.00 07/21$251.00–$300.00$262.0030
$1390.00Dec 18$268.00$286.00$277.00--$277.00–$277.00—$268.001
$1240.00Aug 21$68.00$86.00$77.00$76.37 07/21$70.10–$129.65$76.3737
$1240.00Sep 18$106.00$124.00$115.00$109.60 07/24$103.35–$160.10$109.6018
$1240.00Nov 20$172.60$186.00$179.30$186.00 07/20$162.35–$210.05$179.3029
$1240.00Dec 18$184.00$202.00$193.00$205.55 06/29$176.50–$223.75$193.001
$1240.00Jan 15$202.30$214.00$208.15$208.51 07/01$190.65–$237.00$208.152
$1240.00Feb 19$216.50$236.00$226.25$268.50 07/07$208.75–$255.00$226.252
$1240.00May 21$256.00$274.00$265.00$286.20 07/08$245.00–$294.00$265.004
$1400.00Aug 21$154.00$167.00$160.50--$160.50–$160.50—$154.0020
$1400.00Sep 18$192.20$210.00$201.10--$201.10–$201.10—$192.20100
$1400.00Nov 20$256.00$274.00$265.00--$265.00–$265.00—$256.0069
$1400.00Dec 18$276.00$292.00$284.00--$284.00–$284.00—$276.002
$1400.00Jan 15$288.00$307.90$297.95--$297.95–$297.95—$288.0011
$1400.00Feb 19$308.30$328.00$318.15--$318.15–$318.15—$308.3011
$1400.00May 21$350.00$370.00$360.00--$360.00–$360.00—$350.0010
$1400.00Dec 17$420.00$436.00$428.00--$428.00–$428.00—$420.005
$1230.00Dec 18$179.40$196.00$187.70$181.39 06/24$172.10–$219.00$181.3910
$1230.00Feb 19$214.00$230.00$222.00$229.60 07/16$203.80–$250.00$222.003
$1230.00May 21$252.00$270.00$261.00$282.90 07/17$241.00–$288.00$261.005
$1410.00Aug 21$160.20$171.90$166.05--$166.05–$166.05—$160.2011
$1410.00Mar 19$329.50$348.00$338.75--$338.75–$338.75—$329.501
$1220.00Aug 21$63.80$71.60$67.70$71.06 07/24$64.15–$119.30$67.7023
$1220.00Sep 18$102.30$114.00$108.15$108.00 07/24$97.25–$149.00$108.0029
$1220.00Nov 20$158.00$176.00$167.00$151.20 07/14$152.80–$199.10$158.00108
$1220.00Jan 15$190.00$206.00$198.00$184.11 07/21$180.65–$226.45$190.0041
$1220.00Feb 19$206.10$226.00$216.05$225.20 07/16$198.80–$244.65$216.053
$1220.00May 21$246.00$264.00$255.00$272.90 07/17$236.00–$282.00$255.004
$1220.00Dec 18$174.00$192.00$183.00--$183.00–$209.60$174.001
$1420.00Aug 21$164.10$182.00$173.05--$173.05–$173.05—$164.1088
$1420.00Sep 18$208.00$221.00$214.50--$214.50–$214.50—$208.0020
$1420.00Nov 20$272.00$286.00$279.00--$279.00–$279.00—$272.009
$1420.00Jan 15$302.00$320.00$311.00--$311.00–$311.00—$302.0024
$1420.00Feb 19$322.00$340.00$331.00--$331.00–$331.00—$322.0020
$1420.00May 21$364.00$382.00$373.00--$373.00–$373.00—$364.001
$1210.00May 21$240.00$258.00$249.00$233.00 07/14$231.95–$277.00$240.0011
$1430.00Aug 21$172.10$188.00$180.05--$180.05–$180.05—$172.108
$1430.00Mar 19$340.10$360.00$350.05--$350.05–$350.05—$340.102
$1200.00Aug 21$51.80$67.40$59.60$64.85 07/24$57.45–$110.60$59.6031
$1200.00Sep 18$94.00$104.00$99.00$93.60 07/24$90.15–$139.80$94.0079
$1200.00Nov 20$153.80$166.00$159.90$142.40 07/14$144.30–$188.55$153.8064
$1200.00Dec 18$168.80$182.00$175.40--$175.40–$198.15$168.8051
$1200.00Jan 15$180.90$196.00$188.45--$188.45–$210.70$180.904
$1200.00Feb 19$200.00$216.00$208.00--$208.00–$231.65$200.003
$1200.00May 21$236.00$254.00$245.00--$245.00–$268.00$236.0014
$1200.00Dec 17$298.00$316.00$307.00--$307.00–$331.50$298.001
$1440.00Aug 21$177.20$196.00$186.60--$186.60–$186.60—$177.2015
$1440.00Sep 18$217.50$233.80$225.65--$225.65–$225.65—$217.5060

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 516
Total Puts 444
Put/Call Ratio 0.86
Net Difference 72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,873
Total Puts 1,979
Average Put/Call Ratio 1.05
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