Tour v477
MPWR
MONOLITHIC PWR SYS I
$1426.03 +8.35%
(7/30 18:03) ◀
|
Friday, July 31, 2026 (6:53pm)
January 2026
|
▶ (8/3 18:42)
◀ 7/31 18:53 ▶

Option Volume

Detail
ℹ
Current (07/31) 1,587
Calls: 829 (52%)
Puts: 758 (48%)
Prior (07/30) 960
Calls: 516 (54%)
Puts: 444 (46%)
Current vs Prior +65.31%
Calls: +60.66% (Calls)
Puts: +70.72% (Puts)
Prior 7-Day Total 3,872
Calls: 1,989 (51%)
Puts: 1,883 (49%)
Prior 7-Day Average 553
Calls: 284 (51%)
Puts: 269 (49%)
Current vs Prior 7-Day Avg +186.91%
Calls: +191.75%
Puts: +181.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $26.94M
Calls: $14.32M (53%)
Puts: $12.62M (47%)
Prior (07/30) $9.17M
Calls: $5.38M (59%)
Puts: $3.78M (41%)
Current vs Prior +193.96%
Calls: +166.13%
Puts: +233.53%
Prior 7-Day Total $53.70M
Calls: $29.25M (54%)
Puts: $24.46M (46%)
Prior 7-Day Average $7.67M
Calls: $4.18M (54%)
Puts: $3.49M (46%)
Current vs Prior 7-Day Avg +251.20%
Calls: +242.82%
Puts: +261.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.91
Prior (07/30) 0.86
Current vs Prior +6.26%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -6.91%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/31) 3,433
Calls: 1,696 (49%)
Puts: 1,737 (51%)
Prior (07/30) 14,166
Calls: 6,467 (46%)
Puts: 7,699 (54%)
Current vs Prior -75.77%
Prior 7-Day Total 36,043
Calls: 17,148 (48%)
Puts: 18,895 (52%)
Prior 7-Day Average 5,149
Calls: 2,449 (48%)
Puts: 2,699 (52%)
Current vs Prior 7-Day Avg -33.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.21% | 22.67%
Prior 18.09% | 24.65%
Current vs Prior -15.90% | -8.03%
Prior 7-Day Avg 19.72% | 25.89%
Current vs 7-Day Avg -22.85% | -12.42%
Prior 7-Day Eod 18.09% | 24.65%
Current vs 7-Day Eod -15.90% | -8.03%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 8.11%
Calls: 4.29% | 8.22%
Puts: 3.10% | 7.99%
Prior 3.70% | 8.11%
Calls: 4.29% | 8.22%
Puts: 3.10% | 7.99%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.89% | 5.83%
Calls: 7.86% | 6.61%
Puts: 7.92% | 5.05%
Current vs 7-Day Avg -53.10% | +39.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 194% vs prior. Dollar volume significantly above 7-day average (251% higher). Above-average activity with volume up 65% vs prior. Volume explosion - 187% above 7-day average (1,587 vs avg 553).

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 5 of results (avg 9.2%, best 7.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21246.00264.00$255.007.1%540.8458
$1340.00Aug 21148.20163.20$155.709.6%20.6736
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1560.00Aug 21178.00196.00$187.009.6%20.65--
$1480.00Aug 21128.50141.50$135.009.6%10.54--
$1420.00Aug 2199.60110.00$104.809.9%90.45--

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. 17 found (avg delta 0.61, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 21246.00264.00$255.007.1%540.8458
$1300.00Aug 21171.50190.00$180.7510.2%620.73176
$1320.00Aug 21159.10176.00$167.5510.1%140.70--
$1340.00Aug 21148.20163.20$155.709.6%20.6736
$1360.00Aug 21135.40150.90$143.1510.8%80.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1560.00Aug 21178.00196.00$187.009.6%20.65--
$1520.00Aug 21152.00168.50$160.2510.3%10.5917
$1500.00Aug 21139.10155.30$147.2011.0%30.5611
$1480.00Aug 21128.50141.50$135.009.6%10.54--
$1460.00Aug 21116.70130.20$123.4510.9%20.515

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 483, top 62)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 21171.50190.00$180.7510.2%620.73176
$1200.00Aug 21246.00264.00$255.007.1%540.8458
$1470.00Aug 2184.7096.00$90.3512.5%310.4845
$1410.00Aug 21110.70123.90$117.3011.3%200.57--
$1600.00Aug 2140.6054.00$47.3028.3%180.31120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Aug 2120.2032.70$26.4547.3%400.1638
$1300.00Aug 2142.0055.90$48.9528.4%330.2756
$1220.00Aug 2122.3034.70$28.5043.5%160.1824
$1160.00Aug 2111.5024.00$17.7570.4%90.12--
$1180.00Aug 2114.0027.80$20.9066.0%90.14--

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. 44 found (best R:R 8.76, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1660.00$1690.00Aug 21$3.50$26.50$3.507.57$1663.50
$1610.00$1650.00Aug 21$6.40$33.60$6.405.25$1616.40
$1570.00$1580.00Aug 21$1.75$8.25$1.754.71$1571.75
$1550.00$1560.00Aug 21$2.60$7.40$2.602.85$1552.60
$1580.00$1600.00Aug 21$5.55$14.45$5.552.60$1585.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1220.00$1200.00Aug 21$2.05$17.95$2.058.76$1217.95
$1260.00$1240.00Aug 21$2.50$17.50$2.507.00$1257.50
$1180.00$1160.00Aug 21$3.15$16.85$3.155.35$1176.85
$1200.00$1180.00Aug 21$5.55$14.45$5.552.60$1194.45
$1440.00$1420.00Aug 21$5.55$14.45$5.552.60$1434.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 2.92, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1300.00Aug 21$74.25$74.25$25.752.88$1274.25
$1300.00$1320.00Aug 21$13.20$13.20$6.801.94$1313.20
$1340.00$1360.00Aug 21$12.55$12.55$7.451.68$1352.55
$1320.00$1340.00Aug 21$11.85$11.85$8.151.45$1331.85
$1430.00$1440.00Aug 21$5.90$5.90$4.101.44$1435.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1450.00$1440.00Aug 21$7.45$7.45$2.552.92$1442.55
$1420.00$1400.00Aug 21$13.50$13.50$6.502.08$1406.50
$1560.00$1520.00Aug 21$26.75$26.75$13.252.02$1533.25
$1520.00$1500.00Aug 21$13.05$13.05$6.951.88$1506.95
$1500.00$1480.00Aug 21$12.20$12.20$7.801.56$1487.80

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. 14 found (cheapest 14.89% of stock, avg 15.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1440.00Aug 21$102.00$110.35$212.35$1227.65$1652.3514.89%
$1380.00Aug 21$131.85$81.30$213.15$1166.85$1593.1514.95%
$1400.00Aug 21$122.40$91.30$213.70$1186.30$1613.7014.99%
$1360.00Aug 21$143.15$72.70$215.85$1144.15$1575.8515.14%
$1450.00Aug 21$98.80$117.80$216.60$1233.40$1666.6015.19%
$1420.00Aug 21$112.35$104.80$217.15$1202.85$1637.1515.23%
$1460.00Aug 21$94.45$123.45$217.90$1242.10$1677.9015.28%
$1340.00Aug 21$155.70$65.45$221.15$1118.85$1561.1515.51%
$1480.00Aug 21$86.20$135.00$221.20$1258.80$1701.2015.51%
$1320.00Aug 21$167.55$56.35$223.90$1096.10$1543.9015.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 11.00% of stock, avg 13.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1510.00$1380.00Aug 21$75.60$81.30$156.90$1223.10$1666.90
$1500.00$1380.00Aug 21$78.65$81.30$159.95$1220.05$1659.95
$1510.00$1400.00Aug 21$75.60$91.30$166.90$1233.10$1676.90
$1480.00$1380.00Aug 21$86.20$81.30$167.50$1212.50$1647.50
$1500.00$1400.00Aug 21$78.65$91.30$169.95$1230.05$1669.95
$1470.00$1380.00Aug 21$90.35$81.30$171.65$1208.35$1641.65
$1460.00$1380.00Aug 21$94.45$81.30$175.75$1204.25$1635.75
$1480.00$1400.00Aug 21$86.20$91.30$177.50$1222.50$1657.50
$1510.00$1420.00Aug 21$75.60$104.80$180.40$1239.60$1690.40
$1470.00$1400.00Aug 21$90.35$91.30$181.65$1218.35$1651.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 79 found (best R:R 39.00, avg credit $14.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1260/12801300/1320Aug 21$19.50$0.5039.00$1260.50$1319.50
1220/12401300/1320Aug 21$19.20$0.8024.00$1220.80$1319.20
1260/12801340/1360Aug 21$18.85$1.1516.39$1261.15$1358.85
1180/12001300/1320Aug 21$18.75$1.2515.00$1181.25$1318.75
1300/13201360/1380Aug 21$18.70$1.3014.38$1301.30$1378.70
1220/12401340/1360Aug 21$18.55$1.4512.79$1221.45$1358.55
1320/13401380/1400Aug 21$18.55$1.4512.79$1321.45$1398.55
1280/13001340/1360Aug 21$18.20$1.8010.11$1281.80$1358.20
1260/12801320/1340Aug 21$18.15$1.859.81$1261.85$1338.15
1180/12001340/1360Aug 21$18.10$1.909.53$1181.90$1358.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1400.00$1410.00$1420.00Aug 21$0.15$9.8565.67
$1450.00$1460.00$1470.00Aug 21$0.25$9.7539.00
$1410.00$1420.00$1430.00Aug 21$0.50$9.5019.00
$1340.00$1360.00$1380.00Aug 21$1.25$18.7515.00
$1300.00$1320.00$1340.00Aug 21$1.35$18.6513.81
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1460.00$1480.00$1500.00Aug 21$0.65$19.3529.77
$1480.00$1500.00$1520.00Aug 21$0.85$19.1522.53
$1340.00$1360.00$1380.00Aug 21$1.35$18.6513.81
$1360.00$1380.00$1400.00Aug 21$1.40$18.6013.29
$1300.00$1320.00$1340.00Aug 21$1.70$18.3010.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-31.60, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1610.00$1650.001:2Aug 21-$31.60$8.40
$1660.00$1690.001:2Aug 21-$27.50$2.50
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1180.00$1160.001:2Aug 21-$14.60$5.40
$1200.00$1180.001:2Aug 21-$15.35$4.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 19 found (best yield 7.14%, avg 4.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1430.00Aug 21$101.800.540.3%7.14%7.42%913
$1440.00Aug 21$95.100.521.0%6.67%7.65%3--
$1450.00Aug 21$92.300.511.7%6.47%8.15%2--
$1460.00Aug 21$88.900.502.4%6.23%8.62%69
$1470.00Aug 21$84.700.483.1%5.94%9.02%3145
$1480.00Aug 21$80.400.473.8%5.64%9.42%225
$1500.00Aug 21$73.300.445.2%5.14%10.33%1327
$1510.00Aug 21$69.300.425.9%4.86%10.75%1--
$1540.00Aug 21$57.100.388.0%4.00%12.00%1--
$1550.00Aug 21$53.100.378.7%3.72%12.42%818

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 02-19 call last traded $346.90 on 07/20 (now $364.60/$380.00) — try a limit near $364.60. Also watch the $1260.00 11-20 call last traded $282.80 on 07/02 (now $317.80/$334.00) — try a limit near $317.80; the $1300.00 12-18 call last traded $315.00 on 07/14 (now $318.00/$334.80) — try a limit near $318.00. Most tradeable put: the $1340.00 01-15 put last traded $268.30 on 07/20 (now $208.00/$223.50) — try a limit near $215.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1430.00Aug 21$101.80$114.00$107.90--$70.55–$107.90$101.8013
$1420.00Aug 21$106.70$118.00$112.35--$74.70–$112.35$106.7011
$1420.00Sep 18$156.00$171.90$163.95--$117.15–$163.95$156.003
$1440.00Nov 20$228.30$246.00$237.15--$184.00–$237.15$228.306
$1440.00Jan 15$273.60$289.80$281.70--$225.00–$281.70$273.6025
$1400.00Aug 21$114.80$130.00$122.40--$80.35–$122.40$114.80275
$1460.00Aug 21$88.90$100.00$94.45--$94.45–$94.45—$88.909
$1460.00Sep 18$138.00$153.30$145.65--$145.65–$145.65—$138.009
$1390.00Dec 18$276.00$291.20$283.60--$225.00–$283.60$276.002
$1470.00Aug 21$84.70$96.00$90.35--$90.35–$90.35—$84.7045
$1380.00Aug 21$123.70$140.00$131.85$141.11 07/23$66.60–$157.15$131.85--
$1380.00Sep 18$176.40$191.00$183.70$167.90 07/24$106.05–$202.15$176.40112
$1380.00Nov 20$256.90$273.90$265.40$231.50 07/24$173.45–$275.80$256.90--
$1480.00Aug 21$80.40$92.00$86.20--$86.20–$86.20—$80.4025
$1360.00Aug 21$135.40$150.90$143.15$125.00 07/24$73.25–$167.80$135.40--
$1360.00Sep 18$186.00$201.70$193.85$200.90 07/23$112.20–$212.00$193.85--
$1360.00Nov 20$264.00$282.00$273.00$230.30 07/24$180.75–$284.35$264.00--
$1360.00Dec 18$288.00$306.00$297.00$267.05 06/26$200.45–$306.80$288.00--
$1360.00Jan 15$308.00$325.10$316.55$298.00 07/14$218.55–$324.10$308.00--
$1360.00May 21$392.00$408.00$400.00$344.60 07/16$295.50–$400.00$392.00--
$1500.00Aug 21$73.30$84.00$78.65--$78.65–$78.65—$73.3027
$1500.00Sep 18$120.10$134.70$127.40--$127.40–$127.40—$120.1047
$1500.00May 21$336.00$354.00$345.00--$345.00–$345.00—$336.0014
$1350.00Dec 18$292.00$310.00$301.00$283.10 07/14$204.25–$311.00$292.00--
$1350.00Mar 19$358.00$376.00$367.00$330.00 07/24$263.55–$370.00$358.00--
$1340.00Aug 21$148.20$163.20$155.70$121.85 07/24$78.35–$179.90$148.2036
$1340.00Sep 18$198.00$212.90$205.45$165.80 07/24$119.15–$221.95$198.0017
$1340.00Nov 20$276.30$292.00$284.15$237.80 07/24$188.90–$293.80$276.3017
$1340.00Jan 15$317.10$334.00$325.55$278.70 07/24$226.05–$333.10$317.108
$1340.00Feb 19$346.00$362.00$354.00$319.00 07/10$251.20–$358.00$346.00--
$1520.00Sep 18$112.70$129.30$121.00--$121.00–$121.00—$112.7018
$1520.00May 21$328.20$346.00$337.10--$337.10–$337.10—$328.203
$1330.00Dec 18$302.00$320.00$311.00$280.00 06/26$211.00–$319.00$302.00--
$1320.00Aug 21$159.10$176.00$167.55$148.40 07/24$86.25–$187.95$159.10--
$1320.00Sep 18$206.20$226.00$216.10$171.70 07/24$126.75–$232.10$206.20--
$1320.00Nov 20$286.60$302.00$294.30$241.20 07/24$195.55–$303.65$286.60--
$1320.00Jan 15$328.00$342.60$335.30$331.13 07/09$233.35–$341.70$331.13--
$1320.00Feb 19$355.20$372.00$363.60$437.50 06/17$258.55–$366.00$363.60--
$1320.00May 21$406.00$424.00$415.00--$308.50–$415.00$406.003
$1550.00Aug 21$53.10$68.00$60.55--$60.55–$60.55—$53.1018
$1300.00Aug 21$171.50$190.00$180.75$150.90 07/24$94.30–$201.10$171.50176
$1300.00Sep 18$218.70$237.70$228.20$241.60 07/23$135.45–$243.00$228.20--
$1300.00Nov 20$294.00$313.00$303.50$275.00 07/14$203.80–$313.00$294.00--
$1300.00Dec 18$318.00$334.80$326.40$315.00 07/14$223.40–$333.90$318.003
$1300.00Jan 15$336.60$353.90$345.25$300.00 06/29$241.75–$351.00$336.60--
$1300.00Feb 19$364.60$380.00$372.30$346.90 07/20$266.00–$375.65$364.602
$1300.00May 21$416.90$430.60$423.75$365.47 06/29$316.25–$426.00$416.90--
$1560.00Aug 21$49.90$66.00$57.95--$57.95–$57.95—$49.9022
$1280.00Aug 21$186.00$202.00$194.00$179.00 07/20$100.85–$212.80$186.00--
$1280.00Sep 18$231.30$249.90$240.60$190.00 07/07$143.55–$253.90$231.30--
$1280.00Nov 20$308.00$323.30$315.65$280.50 07/20$211.95–$323.00$308.00--
$1280.00Dec 18$328.00$345.30$336.65$260.00 07/02$231.05–$343.00$328.00--
$1280.00Jan 15$347.00$362.20$354.60$296.11 07/17$249.05–$361.00$347.00--
$1260.00Aug 21$198.90$218.00$208.45$166.70 07/17$110.70–$224.10$198.90--
$1260.00Sep 18$244.00$262.00$253.00$279.50 06/24$153.00–$265.45$253.00--
$1260.00Nov 20$317.80$334.00$325.90$282.80 07/02$220.10–$333.50$317.804
$1260.00Jan 15$357.90$374.00$365.95$316.96 07/24$257.80–$371.45$357.90--
$1600.00Aug 21$40.60$54.00$47.30--$47.30–$47.30—$40.60120
$1600.00Sep 18$86.00$103.30$94.65--$94.65–$94.65—$86.00100
$1600.00Jan 15$215.90$230.80$223.35--$223.35–$223.35—$215.909
$1250.00May 21$438.00$456.00$447.00$450.00 06/25$334.50–$447.00$447.00--
$1610.00Aug 21$36.80$52.00$44.40--$44.40–$44.40—$36.803
$1240.00Aug 21$215.00$232.00$223.50$230.50 07/21$121.45–$236.60$223.50--
$1240.00Sep 18$257.70$275.30$266.50$239.40 07/24$161.75–$277.00$257.7057
$1240.00Nov 20$330.00$346.00$338.00$460.70 05/29$228.70–$344.00$338.00--
$1240.00Dec 18$348.00$367.90$357.95$298.20 07/17$248.50–$364.00$348.00--
$1240.00May 21$444.00$460.00$452.00$434.40 06/30$338.00–$452.00$444.00--
$1230.00Dec 18$354.00$373.50$363.75$328.50 06/26$253.05–$369.00$354.00--
$1220.00Aug 21$230.00$247.40$238.70$227.40 07/23$130.15–$250.90$230.00--
$1220.00Sep 18$270.00$288.00$279.00$245.90 07/15$170.85–$289.00$270.00--
$1220.00Nov 20$338.10$358.00$348.05$492.00 06/05$237.90–$355.00$348.05--
$1220.00Dec 18$360.00$378.00$369.00$309.60 07/17$257.75–$375.00$360.00--
$1220.00May 21$454.00$470.00$462.00$407.00 06/26$346.50–$462.00$454.00--
$1200.00Aug 21$246.00$264.00$255.00$212.00 07/24$141.20–$264.10$246.0058
$1200.00Sep 18$284.00$302.00$293.00$270.00 07/10$180.95–$301.55$284.0012
$1200.00Nov 20$350.10$370.00$360.05$295.60 07/15$247.60–$366.00$350.10--
$1200.00Jan 15$388.00$406.00$397.00$321.75 07/17$284.20–$402.20$388.00--
$1200.00Feb 19$413.80$431.80$422.80$401.15 06/30$307.85–$424.00$413.80--
$1200.00May 21$462.00$480.00$471.00$386.05 07/02$354.50–$471.00$462.00--
$1180.00Dec 18$384.00$400.90$392.45--$392.45–$392.45—$384.005
$1690.00Aug 21$24.00$38.00$31.00--$31.00–$31.00—$24.0021
$1160.00Jan 15$412.00$429.00$420.50--$420.50–$420.50—$412.0011
$1700.00Aug 21$22.00$32.00$27.00--$27.00–$27.00—$22.0088
$1700.00Sep 18$64.00$77.80$70.90--$70.90–$70.90—$64.0020
$1700.00Dec 18$163.10$179.90$171.50--$171.50–$171.50—$163.101
$1120.00Sep 18$344.00$362.00$353.00--$353.00–$353.00—$344.009
$1740.00Nov 20$130.90$146.00$138.45--$138.45–$138.45—$130.901
$1080.00Aug 21$348.80$368.00$358.40--$358.40–$358.40—$348.804
$1800.00Sep 18$42.00$59.00$50.50--$50.50–$50.50—$42.0022
$1800.00Nov 20$116.90$132.00$124.45--$124.45–$124.45—$116.9016
$1020.00Aug 21$404.10$422.00$413.05--$413.05–$413.05—$404.106
$1860.00Aug 21$4.00$18.00$11.00--$11.00–$11.00—$4.008
$1900.00Aug 21$3.70$18.60$11.15--$11.15–$11.15—$3.7010
$1960.00Jan 15$127.10$140.00$133.55--$133.55–$133.55—$127.1064
$2000.00Aug 21$0.05$16.30$8.18--$8.18–$8.18—$0.056
$2000.00Sep 18$20.50$33.90$27.20--$27.20–$27.20—$20.5010
$830.00Sep 18$598.00$616.00$607.00--$607.00–$607.00—$598.001
$2040.00Feb 19$137.40$150.00$143.70--$143.70–$143.70—$137.403
$800.00Aug 21$620.00$636.00$628.00--$628.00–$628.00—$620.002
$2080.00Aug 21$1.85$5.10$3.47--$3.47–$3.47—$1.8515
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1420.00Sep 18$142.00$160.00$151.00--$151.00–$214.50$142.0020
$1450.00Aug 21$110.50$125.10$117.80--$117.80–$117.80—$110.5069
$1460.00Aug 21$116.70$130.20$123.45--$123.45–$123.45—$116.705
$1460.00Sep 18$164.00$177.40$170.70--$170.70–$170.70—$164.0016
$1480.00Jan 15$286.00$301.90$293.95--$293.95–$293.95—$286.006
$1370.00Dec 18$208.00$226.00$217.00$276.10 07/13$217.00–$301.40$217.00--
$1370.00Mar 19$260.00$277.10$268.55$329.90 07/17$268.55–$343.65$268.55--
$1360.00Aug 21$66.50$78.90$72.70$126.60 07/23$72.70–$196.00$72.70--
$1360.00Sep 18$112.00$128.10$120.05$166.90 07/24$120.05–$227.40$120.0524
$1360.00Nov 20$184.00$202.00$193.00$229.90 07/21$193.00–$279.25$193.00--
$1360.00Jan 15$220.00$235.70$227.85$270.40 07/21$227.85–$308.30$227.85--
$1360.00Mar 19$254.00$269.70$261.85$312.20 07/20$261.85–$337.75$261.85--
$1500.00Aug 21$139.10$155.30$147.20--$147.20–$147.20—$139.1011
$1340.00Aug 21$59.50$71.40$65.45$131.50 07/24$65.45–$184.30$65.45--
$1340.00Sep 18$102.00$116.20$109.10$164.10 07/24$109.10–$213.40$109.1041
$1340.00Nov 20$172.00$191.80$181.90$228.80 07/24$181.90–$267.15$181.90--
$1340.00Dec 18$192.00$210.00$201.00$256.00 07/13$201.00–$283.05$201.00--
$1340.00Jan 15$208.00$223.50$215.75$268.30 07/20$215.75–$296.60$215.754
$1340.00Feb 19$230.70$247.00$238.85$288.60 07/16$238.85–$315.00$238.85--
$1520.00Aug 21$152.00$168.50$160.25--$160.25–$160.25—$152.0017
$1330.00Dec 18$188.00$206.00$197.00$249.70 07/13$197.00–$275.65$197.00--
$1330.00Mar 19$238.00$256.10$247.05$270.20 07/22$247.05–$318.35$247.05--
$1320.00Aug 21$49.60$63.10$56.35$120.30 07/24$56.35–$171.90$56.3585
$1320.00Sep 18$94.00$109.40$101.70$156.52 07/24$101.70–$203.40$101.70--
$1320.00Nov 20$164.00$181.70$172.85$219.60 07/24$172.85–$255.10$172.85--
$1320.00Jan 15$198.00$212.20$205.10$272.80 07/17$205.10–$283.15$205.10--
$1320.00Feb 19$220.50$235.30$227.90$278.90 07/16$227.90–$303.00$227.90--
$1320.00Mar 19$233.00$250.10$241.55$299.30 07/17$241.55–$312.40$241.55--
$1320.00May 21$262.00$277.00$269.50$294.00 07/15$269.50–$342.00$269.50--
$1540.00Jan 15$324.00$338.90$331.45--$331.45–$331.45—$324.007
$1310.00Dec 18$178.00$196.00$187.00$238.30 07/13$187.00–$264.45$187.00--
$1300.00Aug 21$42.00$55.90$48.95$112.15 07/24$48.95–$161.55$48.9556
$1300.00Sep 18$86.20$101.10$93.65$142.40 07/24$93.65–$192.05$93.65--
$1300.00Nov 20$154.00$172.00$163.00$205.30 07/24$163.00–$243.80$163.0046
$1300.00Dec 18$172.00$189.20$180.60$226.60 07/06$180.60–$260.00$180.605
$1300.00Jan 15$188.00$204.30$196.15$248.00 07/17$196.15–$271.75$196.15--
$1300.00Feb 19$210.40$224.20$217.30$263.90 07/13$217.30–$291.00$217.30--
$1300.00May 21$252.00$266.00$259.00$315.20 07/17$259.00–$330.00$259.00--
$1290.00Dec 18$168.00$184.70$176.35$228.40 07/13$176.35–$253.00$176.356
$1280.00Aug 21$36.00$50.60$43.30$89.60 07/23$43.30–$150.90$43.3025
$1280.00Sep 18$78.20$93.70$85.95$129.70 07/21$85.95–$180.40$85.9579
$1280.00Nov 20$144.00$162.20$153.10$190.20 07/24$153.10–$231.00$153.10--
$1280.00Feb 19$200.20$214.30$207.25$215.71 06/23$207.25–$279.00$207.25--
$1280.00May 21$240.00$257.00$248.50$301.36 07/16$248.50–$318.00$248.50--
$1280.00Dec 17$308.00$328.00$318.00$351.30 07/24$318.00–$378.00$318.00--
$1260.00Aug 21$30.00$44.00$37.00$89.80 07/23$37.00–$140.70$37.0085
$1260.00Sep 18$71.10$89.80$80.45$137.40 07/20$80.45–$170.20$80.45--
$1260.00Jan 15$170.00$183.20$176.60$234.00 07/16$176.60–$248.30$176.608
$1250.00Dec 18$150.00$168.00$159.00$191.18 06/24$159.00–$229.00$159.00--
$1250.00May 21$226.00$242.00$234.00$259.00 07/21$234.00–$300.00$234.00--
$1240.00Aug 21$27.00$42.00$34.50$76.37 07/21$34.50–$129.65$34.5059
$1240.00Sep 18$64.00$81.30$72.65$109.60 07/24$72.65–$160.10$72.65--
$1240.00Nov 20$128.00$146.00$137.00$186.00 07/20$137.00–$210.05$137.00--
$1240.00Dec 18$144.00$163.90$153.95$205.55 06/29$153.95–$223.75$153.95--
$1240.00Jan 15$160.00$173.60$166.80$208.51 07/01$166.80–$237.00$166.80--
$1240.00Feb 19$180.90$198.60$189.75$268.50 07/07$189.75–$255.00$189.75--
$1240.00May 21$220.00$236.00$228.00$286.20 07/08$228.00–$294.00$228.00--
$1620.00Nov 20$339.40$356.80$348.10--$348.10–$348.10—$339.401
$1230.00Dec 18$140.00$159.90$149.95$181.39 06/24$149.95–$219.00$149.95--
$1230.00Feb 19$176.30$192.70$184.50$229.60 07/16$184.50–$250.00$184.50--
$1230.00May 21$216.00$234.00$225.00$282.90 07/17$225.00–$288.00$225.00--
$1220.00Aug 21$22.30$34.70$28.50$71.06 07/24$28.50–$119.30$28.5024
$1220.00Sep 18$58.00$73.80$65.90$108.00 07/24$65.90–$149.00$65.9029
$1220.00Nov 20$120.00$138.00$129.00$151.20 07/14$129.00–$199.10$129.00--
$1220.00Jan 15$152.00$165.50$158.75$184.11 07/21$158.75–$226.45$158.75--
$1220.00Feb 19$171.30$188.00$179.65$225.20 07/16$179.65–$244.65$179.65--
$1220.00May 21$210.00$226.00$218.00$272.90 07/17$218.00–$282.00$218.00--
$1210.00May 21$206.00$224.00$215.00$233.00 07/14$215.00–$277.00$215.00--
$1200.00Aug 21$20.20$32.70$26.45$64.85 07/24$26.45–$110.60$26.4538
$1200.00Sep 18$52.00$67.60$59.80$93.60 07/24$59.80–$139.80$59.8079
$1200.00Nov 20$112.00$130.00$121.00$142.40 07/14$121.00–$188.55$121.00--
$1200.00Jan 15$142.00$157.70$149.85--$149.85–$210.70$142.004
$1160.00Jan 15$126.00$139.90$132.95--$132.95–$132.95—$126.0038
$1140.00Aug 21$9.20$22.50$15.85--$15.85–$15.85—$9.20113
$1120.00Nov 20$82.00$99.10$90.55--$90.55–$90.55—$82.00143
$1100.00Aug 21$8.50$18.60$13.55--$13.55–$13.55—$8.50104
$1090.00Nov 20$74.00$89.80$81.90--$81.90–$81.90—$74.007
$1080.00Aug 21$5.40$15.80$10.60--$10.60–$10.60—$5.4029
$1080.00Jan 15$96.00$110.20$103.10--$103.10–$103.10—$96.0012
$1040.00Aug 21$0.60$12.20$6.40--$6.40–$6.40—$0.6018
$1020.00Aug 21$0.50$11.00$5.75--$5.75–$5.75—$0.5028
$1000.00Aug 21$2.50$10.00$6.25--$6.25–$6.25—$2.50106
$960.00Sep 18$7.00$21.50$14.25--$14.25–$14.25—$7.0010
$1900.00Sep 18$494.00$510.80$502.40--$502.40–$502.40—$494.0056
$940.00Aug 21$0.05$6.70$3.38--$3.38–$3.38—$0.0549
$910.00Aug 21$0.05$9.80$4.93--$4.93–$4.93—$0.055
$900.00Aug 21$1.80$4.80$3.30--$3.30–$3.30—$1.8028
$880.00Nov 20$26.50$38.40$32.45--$32.45–$32.45—$26.501
$2000.00Aug 21$568.00$586.00$577.00--$577.00–$577.00—$568.001
$850.00Aug 21$0.00$4.80$2.40--$2.40–$2.40—--21
$850.00Nov 20$20.00$36.10$28.05--$28.05–$28.05—$20.007
$800.00Nov 20$13.90$26.80$20.35--$20.35–$20.35—$13.904
$2060.00Sep 18$640.00$657.40$648.70--$648.70–$648.70—$640.001
$790.00Aug 21$1.00$4.80$2.90--$2.90–$2.90—$1.008
$2140.00Sep 18$716.00$732.80$724.40--$724.40–$724.40—$716.001
$660.00Dec 17$56.00$74.00$65.00--$65.00–$65.00—$56.003
$640.00Sep 18$0.20$4.80$2.50--$2.50–$2.50—$0.2077
$2280.00Sep 18$850.00$866.80$858.40--$858.40–$858.40—$850.002
$2300.00Aug 21$866.00$884.00$875.00--$875.00–$875.00—$866.002
$2320.00Aug 21$886.00$904.00$895.00--$895.00–$895.00—$886.003

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 829
Total Puts 758
Put/Call Ratio 0.91
Net Difference 71

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,989
Total Puts 1,883
Average Put/Call Ratio 0.98
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