Tour v487
MPWR
MONOLITHIC PWR SYS I
$1344.37 -5.73%
$1351.09 (+0.50%)🌙
as of 08/03 06:42 PM
(7/31 18:53) ◀
|
Monday, August 3, 2026 (6:42pm)
January 2026
|
▶ (8/4 18:57)
◀ 8/3 18:42 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,986
Calls: 781 (39%)
Puts: 1,205 (61%)
Prior (07/31) 1,587
Calls: 829 (52%)
Puts: 758 (48%)
Current vs Prior +25.14%
Calls: -5.79% (Calls)
Puts: +58.97% (Puts)
Prior 7-Day Total 5,213
Calls: 2,694 (52%)
Puts: 2,519 (48%)
Prior 7-Day Average 744
Calls: 384 (52%)
Puts: 359 (48%)
Current vs Prior 7-Day Avg +166.68%
Calls: +102.93%
Puts: +234.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $19.12M
Calls: $9.76M (51%)
Puts: $9.35M (49%)
Prior (07/31) $26.94M
Calls: $14.32M (53%)
Puts: $12.62M (47%)
Current vs Prior -29.05%
Calls: -31.83%
Puts: -25.90%
Prior 7-Day Total $78.00M
Calls: $41.97M (54%)
Puts: $36.03M (46%)
Prior 7-Day Average $11.14M
Calls: $6.00M (54%)
Puts: $5.15M (46%)
Current vs Prior 7-Day Avg +71.55%
Calls: +62.86%
Puts: +81.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 1.54
Prior (07/31) 0.91
Current vs Prior +68.74%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg +58.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) 4,287
Calls: 1,882 (44%)
Puts: 2,405 (56%)
Prior (07/31) 3,433
Calls: 1,696 (49%)
Puts: 1,737 (51%)
Current vs Prior +24.88%
Prior 7-Day Total 38,510
Calls: 18,435 (48%)
Puts: 20,075 (52%)
Prior 7-Day Average 5,501
Calls: 2,633 (48%)
Puts: 2,867 (52%)
Current vs Prior 7-Day Avg -22.07%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.95% | 22.61%
Prior 15.21% | 22.67%
Current vs Prior -1.72% | -0.29%
Prior 7-Day Avg 18.80% | 25.18%
Current vs 7-Day Avg -20.46% | -10.20%
Prior 7-Day Eod 15.21% | 22.67%
Current vs 7-Day Eod -1.72% | -0.29%
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 7.28% | 6.27%
Calls: 7.37% | 6.95%
Puts: 7.20% | 5.60%
Current vs 7-Day Avg -49.18% | +29.29%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (72% higher). Volume explosion - 167% above 7-day average (1,986 vs avg 744). Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 69% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 7.4%, best 5.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21256.00271.90$263.956.0%10.87--
$1200.00Aug 21176.00190.90$183.458.1%40.7629
$1240.00Aug 21149.20163.40$156.309.1%20.70--
$1320.00Aug 21104.00113.90$108.959.1%150.5743
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1560.00Aug 21236.00248.90$242.455.3%30.772
$1520.00Aug 21202.00215.70$208.856.6%10.7318

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. 12 found (avg delta 0.65, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 21256.00271.90$263.956.0%10.87--
$1200.00Aug 21176.00190.90$183.458.1%40.7629
$1240.00Aug 21149.20163.40$156.309.1%20.70--
$1280.00Aug 21124.70138.10$131.4010.2%20.6412
$1300.00Aug 21114.70127.00$120.8510.2%200.60124
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1560.00Aug 21236.00248.90$242.455.3%30.772
$1520.00Aug 21202.00215.70$208.856.6%10.7318
$1400.00Aug 21118.00131.00$124.5010.4%10.5622
$1380.00Aug 21106.00120.00$113.0012.4%50.5298

Most actively traded options today. High liquidity = easy entry/exit. 43 active (total vol 737, top 157)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2183.2095.40$89.3013.7%440.5143
$1400.00Aug 2168.3077.90$73.1013.1%260.44275
$1600.00Aug 2114.0030.90$22.4575.3%260.18114
$1340.00Aug 2192.90103.90$98.4011.2%220.5434
$1300.00Aug 21114.70127.00$120.8510.2%200.60124
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 2167.0079.40$73.2016.9%1570.3967
$1280.00Aug 2160.0072.70$66.3519.1%1560.3625
$1160.00Aug 2126.1030.10$28.1014.2%380.1935
$1200.00Aug 2131.6043.90$37.7532.6%290.2447
$1140.00Aug 2118.0025.50$21.7534.5%280.16116

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. 37 found (best R:R 24.00, avg 3.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1520.00$1530.00Aug 21$0.40$9.60$0.4024.00$1520.40
$1600.00$1610.00Aug 21$0.70$9.30$0.7013.29$1600.70
$1540.00$1550.00Aug 21$1.10$8.90$1.108.09$1541.10
$1560.00$1590.00Aug 21$4.60$25.40$4.605.52$1564.60
$1490.00$1500.00Aug 21$1.60$8.40$1.605.25$1491.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1100.00Aug 21$1.10$18.90$1.1017.18$1118.90
$1140.00$1120.00Aug 21$2.60$17.40$2.606.69$1137.40
$1240.00$1220.00Aug 21$3.45$16.55$3.454.80$1236.55
$1180.00$1160.00Aug 21$4.10$15.90$4.103.88$1175.90
$1100.00$1080.00Aug 21$4.50$15.50$4.503.44$1095.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 5.25, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1100.00$1200.00Aug 21$80.50$80.50$19.504.13$1180.50
$1200.00$1240.00Aug 21$27.15$27.15$12.852.11$1227.15
$1240.00$1280.00Aug 21$24.90$24.90$15.101.65$1264.90
$1410.00$1420.00Aug 21$6.10$6.10$3.901.56$1416.10
$1300.00$1320.00Aug 21$11.90$11.90$8.101.47$1311.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1560.00$1520.00Aug 21$33.60$33.60$6.405.25$1526.40
$1520.00$1400.00Aug 21$84.35$84.35$35.652.37$1435.65
$1340.00$1320.00Aug 21$11.80$11.80$8.201.44$1328.20
$1400.00$1380.00Aug 21$11.50$11.50$8.501.35$1388.50
$1380.00$1360.00Aug 21$10.40$10.40$9.601.08$1369.60

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. 11 found (cheapest 14.25% of stock, avg 16.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1320.00Aug 21$108.95$82.65$191.60$1128.40$1511.6014.25%
$1360.00Aug 21$89.30$102.60$191.90$1168.10$1551.9014.27%
$1340.00Aug 21$98.40$94.45$192.85$1147.15$1532.8514.35%
$1300.00Aug 21$120.85$73.20$194.05$1105.95$1494.0514.43%
$1400.00Aug 21$73.10$124.50$197.60$1202.40$1597.6014.70%
$1280.00Aug 21$131.40$66.35$197.75$1082.25$1477.7514.71%
$1240.00Aug 21$156.30$48.25$204.55$1035.45$1444.5515.22%
$1200.00Aug 21$183.45$37.75$221.20$978.80$1421.2016.45%
$1520.00Aug 21$34.90$208.85$243.75$1276.25$1763.7518.13%
$1560.00Aug 21$28.80$242.45$271.25$1288.75$1831.2520.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.68% of stock, avg 10.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1470.00$1280.00Aug 21$50.30$66.35$116.65$1163.35$1586.65
$1470.00$1300.00Aug 21$50.30$73.20$123.50$1176.50$1593.50
$1430.00$1280.00Aug 21$61.85$66.35$128.20$1151.80$1558.20
$1420.00$1280.00Aug 21$64.20$66.35$130.55$1149.45$1550.55
$1470.00$1320.00Aug 21$50.30$82.65$132.95$1187.05$1602.95
$1430.00$1300.00Aug 21$61.85$73.20$135.05$1164.95$1565.05
$1410.00$1280.00Aug 21$70.30$66.35$136.65$1143.35$1546.65
$1420.00$1300.00Aug 21$64.20$73.20$137.40$1162.60$1557.40
$1400.00$1280.00Aug 21$73.10$66.35$139.45$1140.55$1539.45
$1410.00$1300.00Aug 21$70.30$73.20$143.50$1156.50$1553.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 25.67, avg credit $16.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1240/12601280/1300Aug 21$19.25$0.7525.67$1240.75$1299.25
1240/12601320/1340Aug 21$19.25$0.7525.67$1240.75$1339.25
1200/12201300/1320Aug 21$18.95$1.0518.05$1201.05$1318.95
1260/12801340/1360Aug 21$18.50$1.5012.33$1261.50$1358.50
1140/11601300/1320Aug 21$18.25$1.7510.43$1141.75$1318.25
1240/12601340/1360Aug 21$17.80$2.208.09$1242.20$1357.80
1200/12201280/1300Aug 21$17.60$2.407.33$1202.40$1297.60
1200/12201320/1340Aug 21$17.60$2.407.33$1202.40$1337.60
1180/12001300/1320Aug 21$17.45$2.556.84$1182.55$1317.45
1140/11601280/1300Aug 21$16.90$3.105.45$1143.10$1296.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1500.00$1510.00$1520.00Aug 21$0.20$9.8049.00
$1200.00$1240.00$1280.00Aug 21$2.25$37.7516.78
$1300.00$1320.00$1340.00Aug 21$1.35$18.6513.81
$1320.00$1340.00$1360.00Aug 21$1.45$18.5512.79
$1530.00$1540.00$1550.00Aug 21$1.05$8.958.52
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1240.00$1260.00$1280.00Aug 21$0.70$19.3027.57
$1360.00$1380.00$1400.00Aug 21$1.10$18.9017.18
$1160.00$1180.00$1200.00Aug 21$1.45$18.5512.79
$1100.00$1120.00$1140.00Aug 21$1.50$18.5012.33
$1180.00$1200.00$1220.00Aug 21$1.50$18.5012.33

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 $-40.15, 7 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1560.00$1590.001:2Aug 21-$19.60$10.40
$1430.00$1470.001:2Aug 21-$38.75$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1520.00$1400.001:2Aug 21-$40.15$79.85
$1100.00$1080.001:2Aug 21-$9.05$10.95
$1160.00$1140.001:2Aug 21-$15.40$4.60
$1140.00$1120.001:2Aug 21-$16.55$3.45
$1120.00$1100.001:2Aug 21-$16.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 6.19%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1360.00Aug 21$83.200.511.2%6.19%7.35%4443
$1400.00Aug 21$68.300.444.1%5.08%9.22%26275
$1410.00Aug 21$64.200.434.9%4.78%9.66%10--
$1420.00Aug 21$59.100.415.6%4.40%10.02%10--
$1430.00Aug 21$54.000.406.4%4.02%10.39%213
$1470.00Aug 21$43.000.349.3%3.20%12.54%637
$1490.00Aug 21$36.000.3110.8%2.68%13.51%14
$1500.00Aug 21$35.100.3011.6%2.61%14.19%527
$1510.00Aug 21$31.000.2812.3%2.31%14.63%34
$1520.00Aug 21$29.000.2713.1%2.16%15.22%318

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 925 vol/day, 186 traded recently)

MPWR averages only 925 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 $1400.00 12-17 call last traded $413.00 on 07/30 (now $422.00/$436.00) — try a limit near $422.00. Also watch the $1320.00 02-19 call last traded $437.50 on 06/17 (now $301.80/$316.00) — try a limit near $308.90; the $1420.00 05-21 call last traded $366.00 on 07/31 (now $316.00/$332.90) — try a limit near $324.45. Most tradeable put: the $1440.00 01-15 put last traded $332.80 on 07/28 (now $301.60/$316.00) — try a limit near $308.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$92.90$103.90$98.40$165.00 07/31$78.35–$179.90$98.4034
$1340.00Sep 18$146.00$158.80$152.40$202.00 07/31$119.15–$221.95$152.4016
$1340.00Nov 20$224.90$239.70$232.30$368.00 07/31$188.90–$293.80$232.3017
$1340.00Jan 15$266.00$279.90$272.95$387.34 07/31$226.05–$333.10$272.95--
$1340.00Feb 19$294.00$307.70$300.85$319.00 07/10$251.20–$358.00$300.85--
$1340.00Mar 19$310.00$325.30$317.65$310.00 07/27$267.90–$374.00$310.00--
$1350.00Dec 18$244.00$258.00$251.00$283.10 07/14$204.25–$311.00$251.00--
$1350.00Mar 19$306.00$319.80$312.90$328.05 07/27$263.55–$370.00$312.90--
$1330.00Dec 18$251.20$269.80$260.50$280.00 06/26$211.00–$319.00$260.50--
$1360.00Aug 21$83.20$95.40$89.30$151.39 07/31$73.25–$167.80$89.3043
$1360.00Sep 18$136.00$148.80$142.40$191.00 07/31$112.20–$212.00$142.4089
$1360.00Nov 20$215.70$231.20$223.45$351.90 07/31$180.75–$284.35$223.45113
$1360.00Dec 18$240.00$254.00$247.00$267.05 06/26$200.45–$306.80$247.00--
$1360.00Jan 15$258.80$273.60$266.20$298.00 07/14$218.55–$324.10$266.20--
$1360.00May 21$338.00$354.20$346.10$435.02 07/31$295.50–$400.00$346.10--
$1320.00Aug 21$104.00$113.90$108.95$165.95 07/31$86.25–$187.95$108.9543
$1320.00Sep 18$154.20$167.20$160.70$300.00 07/31$126.75–$232.10$160.7011
$1320.00Nov 20$234.10$248.00$241.05$241.20 07/24$195.55–$303.65$241.057
$1320.00Jan 15$275.30$289.80$282.55$331.13 07/09$233.35–$341.70$282.55--
$1320.00Feb 19$301.80$316.00$308.90$437.50 06/17$258.55–$366.00$308.901
$1320.00May 21$354.00$368.90$361.45$490.00 07/31$308.50–$417.00$361.45--
$1380.00Aug 21$76.10$85.30$80.70$139.55 07/31$66.60–$157.15$80.70--
$1380.00Sep 18$126.90$140.70$133.80$233.87 07/31$106.05–$202.15$133.80--
$1380.00Nov 20$207.40$222.90$215.15$231.50 07/24$173.45–$275.80$215.15--
$1380.00Jan 15$250.00$264.30$257.15$231.29 07/13$211.90–$315.45$250.00--
$1380.00May 21$330.00$348.00$339.00$371.00 07/02$288.00–$392.00$339.00--
$1380.00Dec 17$428.00$446.00$437.00$454.20 07/10$379.00–$488.00$437.00--
$1300.00Aug 21$114.70$127.00$120.85$178.60 07/31$94.30–$201.10$120.85124
$1300.00Sep 18$166.50$177.30$171.90$165.10 07/30$135.45–$243.00$166.50--
$1300.00Nov 20$245.20$257.50$251.35$218.00 07/28$203.80–$313.00$245.20--
$1300.00Dec 18$266.00$280.00$273.00$355.45 07/31$223.40–$333.90$273.00--
$1300.00Jan 15$284.00$298.00$291.00$300.00 06/29$241.75–$351.00$291.00--
$1300.00Feb 19$310.00$324.00$317.00$450.00 07/31$266.00–$375.65$317.00--
$1300.00May 21$362.00$374.30$368.15$366.20 07/30$316.25–$426.00$366.20--
$1390.00Dec 18$228.00$242.00$235.00$309.00 07/31$190.35–$292.40$235.00--
$1390.00Mar 19$290.00$303.80$296.90$302.00 07/24$249.75–$352.80$296.90--
$1400.00Aug 21$68.30$77.90$73.10$128.00 07/31$60.75–$148.45$73.10275
$1400.00Sep 18$119.70$130.30$125.00$179.74 07/23$99.65–$195.00$125.0019
$1400.00Nov 20$200.10$214.90$207.50$274.11 07/22$166.65–$266.85$207.50--
$1400.00Jan 15$242.00$256.80$249.40$270.30 07/10$204.95–$306.65$249.40--
$1400.00Feb 19$269.20$286.00$277.60$236.22 07/29$230.20–$332.00$269.20--
$1400.00May 21$324.00$339.50$331.75$445.00 06/09$282.00–$385.00$331.75--
$1400.00Dec 17$422.00$436.00$429.00$413.00 07/30$373.00–$482.00$422.003
$1280.00Aug 21$124.70$138.10$131.40--$131.40–$131.40—$124.7012
$1280.00Sep 18$176.00$187.70$181.85--$181.85–$181.85—$176.0042
$1410.00Aug 21$64.20$76.40$70.30$114.05 07/31$58.25–$144.60$70.30--
$1410.00Dec 18$218.00$234.20$226.10$230.70 07/30$183.30–$283.95$226.10--
$1420.00Aug 21$59.10$69.30$64.20$133.70 07/31$55.40–$139.50$64.20--
$1420.00Sep 18$112.00$120.40$116.20$165.10 07/31$92.60–$185.00$116.204
$1420.00Nov 20$192.20$207.10$199.65$196.70 07/30$159.75–$259.00$196.70--
$1420.00Dec 18$214.00$230.20$222.10$443.80 06/15$179.10–$279.70$222.10--
$1420.00Jan 15$236.00$248.10$242.05$285.60 06/30$198.55–$297.80$242.05--
$1420.00May 21$316.00$332.90$324.45$366.00 07/31$275.45–$378.00$324.455
$1430.00Aug 21$54.00$69.70$61.85$105.00 07/31$51.65–$135.70$61.8513
$1440.00Aug 21$53.00$62.60$57.80$107.90 07/31$51.35–$130.95$57.80--
$1440.00Sep 18$103.80$114.90$109.35$161.45 07/31$87.20–$175.80$109.3543
$1440.00Nov 20$184.60$199.60$192.10$241.80 07/31$154.30–$251.00$192.10--
$1440.00Jan 15$228.00$240.30$234.15$283.50 07/31$192.10–$290.20$234.1527
$1440.00Feb 19$254.20$270.50$262.35$301.60 06/30$216.45–$316.35$262.35--
$1440.00Mar 19$272.00$287.40$279.70$239.33 07/29$233.95–$333.70$272.00--
$1440.00May 21$310.00$323.50$316.75$424.00 06/05$271.50–$370.00$316.75--
$1450.00Aug 21$46.00$63.40$54.70$131.15 07/31$49.00–$126.80$54.70--
$1450.00Dec 18$202.80$220.00$211.40$206.00 07/07$170.30–$268.55$206.00--
$1460.00Aug 21$45.90$60.00$52.95$105.18 07/31$46.10–$123.05$52.95--
$1460.00Sep 18$95.30$109.30$102.30$150.40 07/31$82.75–$167.35$102.3011
$1460.00Nov 20$177.40$192.00$184.70$198.44 07/17$147.25–$243.00$184.70--
$1460.00Jan 15$222.00$234.50$228.25$237.50 07/27$185.20–$283.65$228.25--
$1460.00Feb 19$248.30$264.00$256.15$259.25 07/08$211.15–$308.35$256.15--
$1460.00Dec 17$402.00$419.00$410.50$370.00 07/28$355.00–$460.00$402.00--
$1470.00Aug 21$43.00$57.60$50.30$87.70 07/31$42.75–$119.15$50.3037
$1480.00Aug 21$38.10$54.80$46.45$83.00 07/31$41.05–$115.55$46.45--
$1480.00Sep 18$90.00$103.10$96.55$101.10 07/27$77.35–$160.05$96.55--
$1480.00Nov 20$170.40$185.40$177.90$178.43 07/15$141.05–$233.50$177.90--
$1480.00Jan 15$214.00$227.60$220.80$206.50 07/28$180.10–$275.50$214.00--
$1480.00Feb 19$240.00$256.30$248.15$452.10 06/15$205.40–$301.20$248.15--
$1200.00Aug 21$176.00$190.90$183.45--$183.45–$183.45—$176.0029
$1490.00Aug 21$36.00$52.00$44.00$108.70 07/06$39.20–$110.60$44.004
$1490.00Dec 18$189.60$204.90$197.25$354.17 06/18$157.90–$252.95$197.25--
$1500.00Aug 21$35.10$49.70$42.40$86.12 07/31$38.05–$107.80$42.4027
$1500.00Sep 18$82.00$95.00$88.50$133.00 07/31$72.30–$153.60$88.50--
$1500.00Nov 20$162.10$171.90$167.00$226.80 07/22$136.20–$227.00$167.00--
$1500.00Dec 18$186.00$202.00$194.00$214.95 07/10$155.15–$249.00$194.00--
$1500.00Jan 15$206.00$219.00$212.50$321.40 07/31$174.75–$268.15$212.5016
$1500.00Feb 19$233.10$250.00$241.55$260.90 07/20$199.25–$294.00$241.55--
$1500.00May 21$288.00$303.70$295.85$355.70 07/31$252.00–$348.00$295.85--
$1510.00Aug 21$31.00$46.10$38.55$130.30 07/31$36.30–$103.45$38.554
$1510.00Mar 19$248.00$261.80$254.90$281.10 07/20$213.15–$307.15$254.90--
$1520.00Aug 21$29.00$40.80$34.90$48.35 07/30$34.90–$100.40$34.9018
$1520.00Sep 18$76.00$90.80$83.40$137.60 07/31$68.40–$145.00$83.40--
$1520.00Nov 20$159.30$171.60$165.45$209.70 07/23$131.00–$219.60$165.453
$1520.00Dec 18$179.90$195.90$187.90$382.00 06/15$150.15–$241.15$187.90--
$1520.00Jan 15$201.30$213.80$207.55$188.00 07/28$168.05–$261.40$201.30--
$1520.00Feb 19$226.40$242.70$234.55$266.46 07/06$193.60–$286.40$234.55--
$1520.00May 21$282.00$297.30$289.65$345.20 07/31$246.00–$342.00$289.65--
$1520.00Dec 17$382.00$398.00$390.00$382.18 07/27$338.00–$439.00$382.18--
$1530.00Aug 21$26.00$43.00$34.50$34.56 07/29$33.50–$98.20$34.50--
$1540.00Aug 21$24.00$40.70$32.35$88.00 07/31$29.25–$94.70$32.35--
$1540.00Nov 20$150.90$166.00$158.45$215.00 07/22$125.00–$213.00$158.45--
$1540.00Jan 15$192.30$207.20$199.75$159.00 07/29$163.10–$253.80$192.30--
$1540.00Feb 19$220.00$236.20$228.10$212.17 07/07$188.30–$280.00$220.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$88.90$100.00$94.45$57.55 07/31$65.45–$184.30$88.9042
$1340.00Sep 18$133.60$147.40$140.50$106.20 07/31$109.10–$213.40$133.60--
$1340.00Nov 20$206.30$221.60$213.95$234.60 07/30$181.90–$267.15$213.95--
$1340.00Dec 18$225.20$240.00$232.60$256.00 07/13$201.00–$283.05$232.60--
$1340.00Jan 15$241.00$256.40$248.70$216.70 07/31$215.75–$296.60$241.00--
$1340.00Feb 19$264.70$278.00$271.35$288.60 07/16$238.85–$315.00$271.35--
$1330.00Dec 18$218.90$236.00$227.45$249.70 07/13$197.00–$275.65$227.45--
$1330.00Mar 19$269.80$285.20$277.50$270.20 07/22$247.05–$318.35$270.20--
$1360.00Aug 21$96.10$109.10$102.60$72.49 07/31$72.70–$196.00$96.1019
$1360.00Sep 18$144.00$159.10$151.55$114.90 07/31$120.05–$227.40$144.0025
$1360.00Nov 20$217.50$232.00$224.75$229.90 07/21$193.00–$279.25$224.75--
$1360.00Jan 15$252.00$268.00$260.00$294.90 07/28$227.85–$308.30$260.00--
$1360.00Mar 19$286.30$302.10$294.20$312.20 07/20$261.85–$337.75$294.20--
$1320.00Aug 21$75.30$90.00$82.65$55.00 07/31$56.35–$171.90$75.3087
$1320.00Sep 18$123.40$136.60$130.00$97.25 07/31$101.70–$203.40$123.40--
$1320.00Nov 20$195.60$210.00$202.80$240.10 07/28$172.85–$255.10$202.80--
$1320.00Jan 15$230.00$245.30$237.65$272.80 07/17$205.10–$283.15$237.65--
$1320.00Feb 19$253.40$267.00$260.20$278.90 07/16$227.90–$303.00$260.20--
$1320.00Mar 19$264.00$279.50$271.75$299.30 07/17$241.55–$312.40$271.75--
$1320.00May 21$292.00$308.00$300.00$294.00 07/15$269.50–$342.00$294.00--
$1370.00Dec 18$241.90$258.00$249.95$276.10 07/13$217.00–$301.40$249.95--
$1370.00Mar 19$292.10$308.00$300.05$329.90 07/17$268.55–$343.65$300.05--
$1310.00Dec 18$208.00$224.00$216.00$238.30 07/13$187.00–$264.45$216.00--
$1380.00Aug 21$106.00$120.00$113.00$79.00 07/31$81.30–$210.30$106.0098
$1380.00Sep 18$156.70$168.70$162.70$124.10 07/31$127.70–$240.45$156.7055
$1380.00Nov 20$231.00$244.00$237.50$242.62 07/23$203.00–$291.50$237.50--
$1380.00Jan 15$264.00$280.00$272.00$272.10 07/21$238.50–$321.35$272.00--
$1380.00Feb 19$287.10$302.00$294.55$335.92 07/07$260.50–$339.95$294.55--
$1380.00May 21$326.30$343.80$335.05$362.00 07/16$303.50–$381.00$335.05--
$1380.00Dec 17$398.00$414.00$406.00$451.34 07/17$375.00–$442.00$406.00--
$1300.00Aug 21$67.00$79.40$73.20$46.10 07/31$48.95–$161.55$67.0067
$1300.00Sep 18$113.80$128.70$121.25$90.10 07/31$93.65–$192.05$113.80--
$1300.00Nov 20$185.20$199.90$192.55$167.40 07/31$163.00–$243.80$185.20--
$1300.00Dec 18$203.20$219.50$211.35$164.28 07/31$180.60–$260.00$203.20--
$1300.00Jan 15$219.90$234.10$227.00$254.70 07/29$196.15–$271.75$227.00--
$1300.00Feb 19$242.30$255.90$249.10$263.90 07/13$217.30–$291.00$249.10--
$1300.00May 21$280.20$296.50$288.35$321.00 07/28$259.00–$330.00$288.35--
$1300.00Dec 17$350.00$366.00$358.00$370.40 07/27$329.00–$391.00$358.00--
$1390.00Dec 18$253.70$270.00$261.85$269.20 07/01$226.10–$313.70$261.85--
$1400.00Aug 21$118.00$131.00$124.50$81.00 07/31$91.30–$221.80$118.0022
$1400.00Sep 18$166.50$180.40$173.45$132.65 07/31$137.80–$252.55$166.5099
$1400.00Nov 20$244.10$255.70$249.90$269.02 07/30$212.60–$304.95$249.90--
$1400.00Dec 18$259.70$276.00$267.85$232.97 06/10$232.35–$321.00$259.70--
$1400.00Jan 15$276.00$292.00$284.00$323.90 07/28$248.95–$334.65$284.00--
$1400.00Feb 19$299.00$314.00$306.50$329.08 07/16$271.75–$353.00$306.50--
$1400.00Mar 19$310.00$326.40$318.20$336.80 07/30$284.25–$362.70$318.20--
$1400.00May 21$340.00$353.70$346.85$349.67 07/09$316.00–$394.00$346.85--
$1400.00Dec 17$410.00$428.00$419.00$464.34 07/17$387.00–$455.00$419.00--
$1280.00Aug 21$60.00$72.70$66.35--$66.35–$66.35—$60.0025
$1410.00Aug 21$124.00$137.80$130.90$170.70 07/30$95.45–$228.70$130.90--
$1410.00Mar 19$316.00$332.30$324.15$325.50 07/23$290.00–$369.45$324.15--
$1420.00Aug 21$130.00$145.70$137.85$98.00 07/31$104.80–$236.00$130.00--
$1420.00Sep 18$178.00$190.70$184.35$147.20 07/31$151.00–$266.50$178.00--
$1420.00Nov 20$255.20$267.70$261.45$253.10 07/14$223.70–$318.00$255.209
$1420.00Jan 15$288.00$304.00$296.00$306.30 07/24$260.00–$347.10$296.00--
$1420.00Feb 19$310.30$326.00$318.15$332.50 07/10$283.10–$366.65$318.15--
$1420.00May 21$352.00$366.30$359.15$369.00 07/24$325.50–$408.00$359.15--
$1260.00Aug 21$51.00$62.90$56.95--$56.95–$56.95—$51.0084
$1260.00Sep 18$98.40$110.40$104.40--$104.40–$104.40—$98.4034
$1430.00Aug 21$136.20$152.00$144.10$190.00 06/30$104.60–$242.45$144.10--
$1430.00Mar 19$328.60$345.40$337.00$334.90 07/23$302.30–$382.75$334.90--
$1440.00Aug 21$144.80$156.90$150.85$108.92 07/31$110.35–$250.15$144.80--
$1440.00Sep 18$192.00$205.60$198.80$216.00 07/21$159.40–$279.50$198.80--
$1440.00Nov 20$265.20$280.00$272.60$269.50 07/23$235.45–$331.55$269.50--
$1440.00Jan 15$301.60$316.00$308.80$332.80 07/28$270.65–$360.85$308.8029
$1240.00Aug 21$43.00$53.50$48.25--$48.25–$48.25—$43.0061
$1450.00Aug 21$151.50$165.10$158.30$110.90 07/31$117.80–$256.90$151.50--
$1460.00Aug 21$158.00$172.00$165.00$111.10 07/31$123.45–$264.35$158.00--
$1460.00Sep 18$204.00$218.50$211.25$169.60 07/31$170.70–$293.10$204.00--
$1460.00Nov 20$277.80$292.00$284.90$291.00 07/24$247.00–$344.35$284.90--
$1460.00Dec 18$295.30$312.00$303.65$339.60 06/26$267.00–$360.05$303.65--
$1460.00Jan 15$314.20$328.50$321.35$345.40 07/28$282.05–$374.00$321.35--
$1460.00Feb 19$335.30$350.60$342.95$399.65 07/07$306.80–$393.00$342.95--
$1460.00May 21$376.20$394.30$385.25$419.80 07/28$351.00–$434.00$385.25--
$1220.00Jan 15$179.10$192.30$185.70--$185.70–$185.70—$179.1041
$1470.00Aug 21$164.00$177.70$170.85$185.70 07/22$127.70–$272.00$170.85--
$1480.00Aug 21$172.00$185.20$178.60$133.30 07/31$135.00–$277.50$172.00--
$1480.00Sep 18$218.00$231.10$224.55$175.90 07/31$182.75–$307.25$218.00--
$1480.00Nov 20$288.80$305.40$297.10$290.90 07/14$258.95–$358.25$290.90--
$1480.00Jan 15$326.00$342.00$334.00$280.00 07/31$293.95–$387.20$326.007
$1480.00May 21$388.70$406.80$397.75$435.50 06/29$363.00–$448.00$397.75--
$1480.00Dec 17$462.00$478.00$470.00$459.60 07/22$435.00–$509.00$462.00--
$1200.00Aug 21$31.60$43.90$37.75--$37.75–$37.75—$31.6047
$1200.00Jan 15$168.70$181.30$175.00--$175.00–$175.00—$168.707
$1490.00Aug 21$182.40$194.00$188.20$244.03 07/10$141.80–$285.80$188.20--
$1490.00Dec 18$315.60$332.00$323.80$335.31 07/10$285.00–$381.45$323.80--
$1490.00Mar 19$368.00$382.90$375.45$329.10 07/31$337.85–$423.40$368.00--
$1500.00Aug 21$190.40$200.20$195.30$130.00 07/31$147.20–$294.20$190.40--
$1500.00Sep 18$232.00$245.70$238.85$238.55 07/22$194.75–$322.80$238.55--
$1500.00Nov 20$303.70$318.00$310.85$332.90 07/30$270.95–$372.05$310.85--
$1500.00Jan 15$341.30$354.00$347.65$372.70 07/28$305.80–$402.00$347.65--
$1500.00Feb 19$361.30$376.00$368.65$427.65 07/07$330.95–$420.95$368.65--
$1180.00Aug 21$26.50$37.90$32.20--$32.20–$32.20—$26.5020
$1180.00Sep 18$67.60$77.50$72.55--$72.55–$72.55—$67.6012
$1180.00Nov 20$129.50$143.10$136.30--$136.30–$136.30—$129.505
$1180.00Jan 15$158.00$171.50$164.75--$164.75–$164.75—$158.002
$1510.00Aug 21$196.40$208.00$202.20$255.50 07/20$154.75–$301.30$202.20--
$1520.00Aug 21$202.00$215.70$208.85$100.00 07/31$160.25–$310.00$202.0018
$1520.00Sep 18$246.00$259.50$252.75$307.15 07/16$207.00–$336.95$252.75--
$1520.00Nov 20$317.70$331.70$324.70$315.80 07/14$283.00–$386.30$317.70--

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 781
Total Puts 1,205
Put/Call Ratio 1.54
Net Difference -424

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,694
Total Puts 2,519
Average Put/Call Ratio 0.97
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