Tour v490
MPWR
MONOLITHIC PWR SYS I
$1335.03 -0.69%
$1334.58 (-0.03%)🌙
as of 08/04 06:57 PM
(8/3 18:42) ◀
|
Tuesday, August 4, 2026 (6:57pm)
January 2026
|
▶ (8/5 19:00)
◀ 8/4 18:57 ▶

Option Volume

Detail
ℹ
Current (08/04) 1,742
Calls: 775 (44%)
Puts: 967 (56%)
Prior (08/03) 1,986
Calls: 781 (39%)
Puts: 1,205 (61%)
Current vs Prior -12.29%
Calls: -0.77% (Calls)
Puts: -19.75% (Puts)
Prior 7-Day Total 6,754
Calls: 3,181 (47%)
Puts: 3,573 (53%)
Prior 7-Day Average 964
Calls: 454 (47%)
Puts: 510 (53%)
Current vs Prior 7-Day Avg +80.54%
Calls: +70.54%
Puts: +89.45%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $16.83M
Calls: $11.62M (69%)
Puts: $5.21M (31%)
Prior (08/03) $19.12M
Calls: $9.76M (51%)
Puts: $9.35M (49%)
Current vs Prior -11.95%
Calls: +18.97%
Puts: -44.24%
Prior 7-Day Total $87.86M
Calls: $44.12M (50%)
Puts: $43.73M (50%)
Prior 7-Day Average $12.55M
Calls: $6.30M (50%)
Puts: $6.25M (50%)
Current vs Prior 7-Day Avg +34.10%
Calls: +84.29%
Puts: -16.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 1.25
Prior (08/03) 1.54
Current vs Prior -19.13%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +11.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 4,562
Calls: 1,997 (44%)
Puts: 2,565 (56%)
Prior (08/03) 4,287
Calls: 1,882 (44%)
Puts: 2,405 (56%)
Current vs Prior +6.41%
Prior 7-Day Total 41,489
Calls: 19,594 (47%)
Puts: 21,895 (53%)
Prior 7-Day Average 5,927
Calls: 2,799 (47%)
Puts: 3,127 (53%)
Current vs Prior 7-Day Avg -23.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.71% | 22.28%
Prior 14.95% | 22.61%
Current vs Prior -1.63% | -1.47%
Prior 7-Day Avg 17.98% | 24.59%
Current vs 7-Day Avg -18.18% | -9.40%
Prior 7-Day Eod 14.95% | 22.61%
Current vs 7-Day Eod -1.63% | -1.47%
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 6.67% | 6.72%
Calls: 6.87% | 7.29%
Puts: 6.48% | 6.15%
Current vs 7-Day Avg -44.54% | +20.71%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($11.62M). Volume explosion - 81% above 7-day average (1,742 vs avg 964). Bearish P/C ratio of 1.25 indicates protective 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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 24 of results (avg 7.2%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Aug 21231.10242.30$236.704.7%50.869
$1340.00Sep 18142.80149.80$146.304.8%160.5523
$1420.00Sep 18109.20114.60$111.904.8%60.475
$1140.00Aug 21215.00226.10$220.555.0%50.849
$1120.00Sep 18266.60280.90$273.755.2%20.797
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Sep 18171.00181.20$176.105.8%30.5176
$1480.00Sep 18220.30234.80$227.556.4%10.597
$1420.00Sep 18182.10195.30$188.707.0%40.53120
$1460.00Sep 18206.20221.80$214.007.3%620.5745
$1340.00Aug 2189.2096.00$92.607.3%110.4745

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 0.60, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Aug 21231.10242.30$236.704.7%50.869
$1140.00Aug 21215.00226.10$220.555.0%50.849
$1120.00Sep 18266.60280.90$273.755.2%20.797
$1240.00Aug 21140.50153.70$147.109.0%180.70--
$1280.00Sep 18169.80182.00$175.906.9%180.6276
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1420.00Aug 21134.90146.30$140.608.1%10.61--
$1480.00Sep 18220.30234.80$227.556.4%10.597
$1460.00Sep 18206.20221.80$214.007.3%620.5745
$1380.00Aug 21110.60122.00$116.309.8%30.5494
$1420.00Sep 18182.10195.30$188.707.0%40.53120

Most actively traded options today. High liquidity = easy entry/exit. 62 active (total vol 637, top 83)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Sep 18123.50135.50$129.509.3%830.51113
$1600.00Sep 1856.9070.00$63.4520.6%380.31115
$1430.00Aug 2153.7059.30$56.509.9%310.3913
$1400.00Aug 2161.8074.00$67.9018.0%270.43275
$1300.00Aug 21107.30120.00$113.6511.2%190.60117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1460.00Sep 18206.20221.80$214.007.3%620.5745
$1340.00Sep 18134.00147.60$140.809.7%500.4543
$1360.00Aug 2197.30108.00$102.6510.4%140.5014
$1200.00Aug 2134.0038.90$36.4513.4%130.2466
$1280.00Aug 2159.5070.00$64.7516.2%120.37165

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 6.0%, max 13.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1120.00Aug 21Sep 1886.1%76.6%12.4%716
$1340.00Aug 21Sep 1880.1%75.2%6.6%2664
$1500.00Aug 21Sep 1883.2%78.0%6.6%578
$1300.00Aug 21Sep 1880.7%75.9%6.3%21117
$1320.00Aug 21Sep 1880.4%75.8%6.1%561
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1160.00Aug 21Sep 1885.5%75.7%13.0%585
$1240.00Aug 21Sep 1882.7%77.0%7.4%761
$1220.00Aug 21Sep 1883.0%77.5%7.1%626
$1280.00Aug 21Sep 1881.2%75.9%7.0%15247
$1340.00Aug 21Sep 1880.1%75.2%6.6%6188

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 54 found (best R:R 25.67, avg 2.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1580.00$1600.00Aug 21$3.00$17.00$3.005.67$1583.00
$1550.00$1570.00Aug 21$3.20$16.80$3.205.25$1553.20
$1470.00$1500.00Aug 21$5.15$24.85$5.154.83$1475.15
$1500.00$1530.00Aug 21$6.00$24.00$6.004.00$1506.00
$1430.00$1450.00Aug 21$4.15$15.85$4.153.82$1434.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1140.00$1120.00Aug 21$0.75$19.25$0.7525.67$1139.25
$1180.00$1160.00Aug 21$1.50$18.50$1.5012.33$1178.50
$1160.00$1100.00Sep 18$12.75$47.25$12.753.71$1147.25
$1100.00$1080.00Aug 21$4.50$15.50$4.503.44$1095.50
$1120.00$1100.00Aug 21$5.20$14.80$5.202.85$1114.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 4.19, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1120.00$1140.00Aug 21$16.15$16.15$3.854.19$1136.15
$1140.00$1240.00Aug 21$73.45$73.45$26.552.77$1213.45
$1120.00$1280.00Sep 18$97.85$97.85$62.151.57$1217.85
$1240.00$1300.00Aug 21$33.45$33.45$26.551.26$1273.45
$1280.00$1300.00Sep 18$10.45$10.45$9.551.09$1290.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1380.00$1360.00Aug 21$13.65$13.65$6.352.15$1366.35
$1480.00$1460.00Sep 18$13.55$13.55$6.452.10$1466.45
$1360.00$1340.00Sep 18$12.95$12.95$7.051.84$1347.05
$1460.00$1420.00Sep 18$25.30$25.30$14.701.72$1434.70
$1420.00$1400.00Sep 18$12.60$12.60$7.401.70$1407.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $46.44, cheapest $32.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1120.00Aug 21Sep 18$37.0586.1%76.6%
$1600.00Aug 21Sep 18$44.5579.0%78.9%
$1500.00Aug 21Sep 18$46.7583.2%78.0%
$1400.00Aug 21Sep 18$51.4081.2%77.3%
$1300.00Aug 21Sep 18$51.8080.7%75.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1160.00Aug 21Sep 18$32.5085.5%75.7%
$1100.00Aug 21Sep 18$33.2583.3%80.0%
$1200.00Aug 21Sep 18$42.1082.1%77.5%
$1220.00Aug 21Sep 18$43.0083.0%77.5%
$1240.00Aug 21Sep 18$44.0582.7%77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 13.95% of stock, avg 18.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1320.00Aug 21$103.75$82.50$186.25$1133.75$1506.2513.95%
$1340.00Aug 21$93.90$92.60$186.50$1153.50$1526.5013.97%
$1300.00Aug 21$113.65$73.15$186.80$1113.20$1486.8013.99%
$1360.00Aug 21$84.50$102.65$187.15$1172.85$1547.1514.02%
$1380.00Aug 21$75.50$116.30$191.80$1188.20$1571.8014.37%
$1240.00Aug 21$147.10$50.30$197.40$1042.60$1437.4014.79%
$1140.00Aug 21$220.55$20.95$241.50$898.50$1381.5018.09%
$1120.00Aug 21$236.70$20.20$256.90$863.10$1376.9019.24%
$1300.00Sep 18$165.45$120.90$286.35$1013.65$1586.3521.45%
$1280.00Sep 18$175.90$111.00$286.90$993.10$1566.9021.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 7.69% of stock, avg 13.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1450.00$1240.00Aug 21$52.35$50.30$102.65$1137.35$1552.65
$1430.00$1240.00Aug 21$56.50$50.30$106.80$1133.20$1536.80
$1410.00$1240.00Aug 21$64.20$50.30$114.50$1125.50$1524.50
$1450.00$1280.00Aug 21$52.35$64.75$117.10$1162.90$1567.10
$1400.00$1240.00Aug 21$67.90$50.30$118.20$1121.80$1518.20
$1430.00$1280.00Aug 21$56.50$64.75$121.25$1158.75$1551.25
$1450.00$1300.00Aug 21$52.35$73.15$125.50$1174.50$1575.50
$1380.00$1240.00Aug 21$75.50$50.30$125.80$1114.20$1505.80
$1410.00$1280.00Aug 21$64.20$64.75$128.95$1151.05$1538.95
$1430.00$1300.00Aug 21$56.50$73.15$129.65$1170.35$1559.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 19.00, avg credit $19.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1300/13201340/1360Sep 18$19.00$1.0019.00$1301.00$1359.00
1340/13601420/1440Sep 18$18.90$1.1017.18$1341.10$1438.90
1280/13001340/1360Sep 18$18.70$1.3014.38$1281.30$1358.70
1200/12201280/1300Sep 18$18.55$1.4512.79$1201.45$1298.55
1200/12201320/1340Sep 18$18.40$1.6011.50$1201.60$1338.40
1200/12201380/1400Sep 18$18.30$1.7010.76$1201.70$1398.30
1280/13001320/1340Aug 21$18.25$1.7510.43$1281.75$1338.25
1300/13201360/1380Sep 18$18.20$1.8010.11$1301.80$1378.20
1220/12401280/1300Sep 18$18.15$1.859.81$1221.85$1298.15
1220/12401320/1340Sep 18$18.00$2.009.00$1222.00$1338.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 399.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1300.00$1320.00$1340.00Aug 21$0.05$19.95399.00
$1340.00$1360.00$1380.00Aug 21$0.40$19.6049.00
$1320.00$1340.00$1360.00Aug 21$0.45$19.5543.44
$1340.00$1360.00$1380.00Sep 18$0.80$19.2024.00
$1360.00$1380.00$1400.00Aug 21$1.40$18.6013.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1280.00$1300.00$1320.00Sep 18$0.30$19.7065.67
$1080.00$1100.00$1120.00Aug 21$0.70$19.3027.57
$1180.00$1200.00$1220.00Aug 21$0.75$19.2525.67
$1300.00$1320.00$1340.00Aug 21$0.75$19.2525.67
$1280.00$1300.00$1320.00Aug 21$0.95$19.0520.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-78.05, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1120.00$1280.001:2Sep 18-$78.05$81.95
$1500.00$1600.001:2Sep 18-$39.80$60.20
$1140.00$1240.001:2Aug 21-$73.65$26.35
$1580.00$1600.001:2Aug 21-$15.90$4.10
$1500.00$1530.001:2Aug 21-$28.35$1.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1160.00$1100.001:2Sep 18-$35.50$24.50
$1100.00$1080.001:2Aug 21-$6.00$14.00
$1120.00$1100.001:2Aug 21-$9.80$10.20
$1160.00$1140.001:2Aug 21-$13.40$6.60
$1280.00$1240.001:2Aug 21-$35.85$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 10.70%, avg 5.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1340.00Sep 18$142.800.550.4%10.70%11.07%1623
$1360.00Sep 18$132.600.531.9%9.93%11.80%594
$1380.00Sep 18$123.500.513.4%9.25%12.62%83113
$1400.00Sep 18$116.000.494.9%8.69%13.56%2--
$1420.00Sep 18$109.200.476.4%8.18%14.54%65
$1440.00Sep 18$100.100.457.9%7.50%15.36%2--
$1340.00Aug 21$87.800.530.4%6.58%6.95%1041
$1480.00Sep 18$86.000.4110.9%6.44%17.30%22
$1500.00Sep 18$80.200.3912.4%6.01%18.36%253
$1360.00Aug 21$79.000.501.9%5.92%7.79%1762

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, 182 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 $1340.00 11-20 call last traded $368.00 on 07/31 (now $224.30/$231.00) — try a limit near $227.65. Also watch the $1340.00 09-18 call last traded $202.00 on 07/31 (now $142.80/$149.80) — try a limit near $146.30; the $1420.00 09-18 call last traded $165.10 on 07/31 (now $109.20/$114.60) — try a limit near $111.90. Most tradeable put: the $1480.00 11-20 put last traded $290.90 on 07/14 (now $296.20/$308.20) — try a limit near $296.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$87.80$100.00$93.90$165.00 07/31$78.35–$179.90$93.9041
$1340.00Sep 18$142.80$149.80$146.30$202.00 07/31$119.15–$221.95$146.3023
$1340.00Nov 20$224.30$231.00$227.65$368.00 07/31$188.90–$293.80$227.6525
$1340.00Jan 15$264.00$279.00$271.50$387.34 07/31$226.05–$333.10$271.508
$1340.00Feb 19$290.00$307.30$298.65$319.00 07/10$251.20–$358.00$298.65--
$1340.00Mar 19$306.00$322.40$314.20$310.00 07/27$267.90–$374.00$310.00--
$1330.00Dec 18$246.40$265.50$255.95$280.00 06/26$211.00–$319.00$255.95--
$1350.00Dec 18$241.30$255.70$248.50$283.10 07/14$204.25–$311.00$248.50--
$1350.00Mar 19$304.20$318.50$311.35$328.05 07/27$263.55–$370.00$311.35--
$1320.00Aug 21$97.50$110.00$103.75$165.95 07/31$86.25–$187.95$103.7548
$1320.00Sep 18$151.20$162.00$156.60$300.00 07/31$126.75–$232.10$156.6013
$1320.00Nov 20$234.00$246.00$240.00$241.20 07/24$195.55–$303.65$240.00--
$1320.00Jan 15$270.90$287.10$279.00$331.13 07/09$233.35–$341.70$279.00--
$1320.00Feb 19$298.70$315.40$307.05$437.50 06/17$258.55–$366.00$307.05--
$1320.00May 21$352.00$367.50$359.75$490.00 07/31$308.50–$417.00$359.75--
$1360.00Aug 21$79.00$90.00$84.50$151.39 07/31$73.25–$167.80$84.5062
$1360.00Sep 18$132.60$142.40$137.50$191.00 07/31$112.20–$212.00$137.5094
$1360.00Nov 20$216.00$228.90$222.45$351.90 07/31$180.75–$284.35$222.45114
$1360.00Dec 18$237.30$251.70$244.50$267.05 06/26$200.45–$306.80$244.50--
$1360.00Jan 15$255.10$271.00$263.05$298.00 07/14$218.55–$324.10$263.05--
$1360.00May 21$336.00$352.40$344.20$435.02 07/31$295.50–$400.00$344.20--
$1360.00Mar 19$300.00$312.70$306.35--$306.35–$306.35—$300.001
$1300.00Aug 21$107.30$120.00$113.65$178.60 07/31$94.30–$201.10$113.65117
$1300.00Sep 18$158.90$172.00$165.45$165.10 07/30$135.45–$243.00$165.10--
$1300.00Nov 20$242.00$253.40$247.70$218.00 07/28$203.80–$313.00$242.00--
$1300.00Dec 18$260.00$277.70$268.85$355.45 07/31$223.40–$333.90$268.85--
$1300.00Jan 15$281.30$295.90$288.60$300.00 06/29$241.75–$351.00$288.60--
$1300.00Feb 19$306.70$323.80$315.25$450.00 07/31$266.00–$375.65$315.25--
$1300.00May 21$364.00$377.60$370.80$366.20 07/30$316.25–$426.00$366.20--
$1380.00Aug 21$69.00$82.00$75.50$139.55 07/31$66.60–$157.15$75.50--
$1380.00Sep 18$123.50$135.50$129.50$233.87 07/31$106.05–$202.15$129.50113
$1380.00Nov 20$208.00$220.70$214.35$231.50 07/24$173.45–$275.80$214.35--
$1380.00Jan 15$246.80$263.20$255.00$231.29 07/13$211.90–$315.45$246.80--
$1380.00May 21$330.00$346.00$338.00$371.00 07/02$288.00–$392.00$338.00--
$1380.00Dec 17$424.00$444.00$434.00$454.20 07/10$379.00–$488.00$434.00--
$1390.00Dec 18$222.10$240.00$231.05$309.00 07/31$190.35–$292.40$231.05--
$1390.00Mar 19$288.40$303.40$295.90$302.00 07/24$249.75–$352.80$295.90--
$1280.00Sep 18$169.80$182.00$175.90--$175.90–$181.85$169.8076
$1400.00Aug 21$61.80$74.00$67.90$128.00 07/31$60.75–$148.45$67.90275
$1400.00Sep 18$116.00$122.60$119.30$179.74 07/23$99.65–$195.00$119.30--
$1400.00Nov 20$200.00$212.80$206.40$274.11 07/22$166.65–$266.85$206.40--
$1400.00Jan 15$240.00$254.80$247.40$270.30 07/10$204.95–$306.65$247.40--
$1400.00Feb 19$266.50$284.00$275.25$236.22 07/29$230.20–$332.00$266.50--
$1400.00May 21$322.00$338.00$330.00$445.00 06/09$282.00–$385.00$330.00--
$1400.00Dec 17$420.00$436.00$428.00$413.00 07/30$373.00–$482.00$420.00--
$1400.00Mar 19$285.40$293.30$289.35--$289.35–$289.35—$285.401
$1410.00Aug 21$58.40$70.00$64.20$114.05 07/31$58.25–$144.60$64.20107
$1410.00Dec 18$214.40$232.10$223.25$230.70 07/30$183.30–$283.95$223.25--
$1420.00Aug 21$54.60$62.60$58.60$133.70 07/31$55.40–$139.50$58.60--
$1420.00Sep 18$109.20$114.60$111.90$165.10 07/31$92.60–$185.00$111.905
$1420.00Nov 20$192.00$205.20$198.60$196.70 07/30$159.75–$259.00$196.702
$1420.00Dec 18$210.60$229.40$220.00$443.80 06/15$179.10–$279.70$220.00--
$1420.00Jan 15$232.00$247.20$239.60$285.60 06/30$198.55–$297.80$239.60--
$1420.00May 21$316.00$331.00$323.50$366.00 07/31$275.45–$378.00$323.50--
$1430.00Aug 21$53.70$59.30$56.50$105.00 07/31$51.65–$135.70$56.5013
$1440.00Aug 21$50.50$62.00$56.25$107.90 07/31$51.35–$130.95$56.25--
$1440.00Sep 18$100.10$111.80$105.95$161.45 07/31$87.20–$175.80$105.95--
$1440.00Nov 20$184.00$197.80$190.90$241.80 07/31$154.30–$251.00$190.90--
$1440.00Jan 15$225.50$239.70$232.60$283.50 07/31$192.10–$290.20$232.6041
$1440.00Feb 19$250.50$269.60$260.05$301.60 06/30$216.45–$316.35$260.05--
$1440.00Mar 19$270.00$286.00$278.00$239.33 07/29$233.95–$333.70$270.00--
$1440.00May 21$308.00$324.20$316.10$424.00 06/05$271.50–$370.00$316.10--
$1450.00Aug 21$46.70$58.00$52.35$131.15 07/31$49.00–$126.80$52.3515
$1450.00Dec 18$204.00$217.60$210.80$206.00 07/07$170.30–$268.55$206.00--
$1460.00Aug 21$42.00$56.00$49.00$105.18 07/31$46.10–$123.05$49.00--
$1460.00Sep 18$92.20$103.00$97.60$150.40 07/31$82.75–$167.35$97.60--
$1460.00Nov 20$178.00$190.70$184.35$198.44 07/17$147.25–$243.00$184.35--
$1460.00Jan 15$219.40$232.90$226.15$237.50 07/27$185.20–$283.65$226.15--
$1460.00Feb 19$245.00$262.00$253.50$259.25 07/08$211.15–$308.35$253.50--
$1460.00Dec 17$398.00$418.00$408.00$370.00 07/28$355.00–$460.00$398.00--
$1460.00Dec 18$200.00$214.70$207.35--$207.35–$207.35—$200.001
$1470.00Aug 21$39.00$52.00$45.50$87.70 07/31$42.75–$119.15$45.50--
$1200.00Nov 20$289.00$304.00$296.50--$296.50–$296.50—$289.0011
$1480.00Aug 21$37.70$50.00$43.85$83.00 07/31$41.05–$115.55$43.85--
$1480.00Sep 18$86.00$100.00$93.00$101.10 07/27$77.35–$160.05$93.002
$1480.00Nov 20$170.00$183.80$176.90$178.43 07/15$141.05–$233.50$176.90--
$1480.00Jan 15$210.00$227.80$218.90$206.50 07/28$180.10–$275.50$210.00--
$1480.00Feb 19$239.00$255.10$247.05$452.10 06/15$205.40–$301.20$247.05--
$1490.00Aug 21$33.50$42.70$38.10$108.70 07/06$38.10–$110.60$38.10--
$1490.00Dec 18$186.10$203.80$194.95$354.17 06/18$157.90–$252.95$194.95--
$1180.00Nov 20$301.00$314.60$307.80--$307.80–$307.80—$301.001
$1500.00Aug 21$34.70$46.00$40.35$86.12 07/31$38.05–$107.80$40.3525
$1500.00Sep 18$80.20$94.00$87.10$133.00 07/31$72.30–$153.60$87.1053
$1500.00Nov 20$164.00$177.20$170.60$226.80 07/22$136.20–$227.00$170.6010
$1500.00Dec 18$183.70$200.60$192.15$214.95 07/10$155.15–$249.00$192.15--
$1500.00Jan 15$208.00$219.00$213.50$321.40 07/31$174.75–$268.15$213.50--
$1500.00Feb 19$231.40$249.10$240.25$260.90 07/20$199.25–$294.00$240.25--
$1500.00May 21$288.00$304.40$296.20$355.70 07/31$252.00–$348.00$296.20--
$1500.00Dec 17$386.00$405.00$395.50--$395.50–$395.50—$386.005
$1510.00Aug 21$32.60$44.00$38.30$130.30 07/31$36.30–$103.45$38.30--
$1510.00Mar 19$246.00$261.90$253.95$281.10 07/20$213.15–$307.15$253.95--
$1520.00Aug 21$30.20$42.00$36.10$48.35 07/30$34.90–$100.40$36.10--
$1520.00Sep 18$76.70$88.00$82.35$137.60 07/31$68.40–$145.00$82.35--
$1520.00Nov 20$158.00$170.90$164.45$209.70 07/23$131.00–$219.60$164.45--
$1520.00Dec 18$176.00$195.20$185.60$382.00 06/15$150.15–$241.15$185.60--
$1520.00Jan 15$197.90$214.40$206.15$188.00 07/28$168.05–$261.40$197.90--
$1520.00Feb 19$226.80$242.00$234.40$266.46 07/06$193.60–$286.40$234.40--
$1520.00May 21$282.00$298.10$290.05$345.20 07/31$246.00–$342.00$290.05--
$1520.00Dec 17$380.70$400.00$390.35$382.18 07/27$338.00–$439.00$382.18--
$1530.00Aug 21$28.70$40.00$34.35$34.56 07/29$33.50–$98.20$34.356
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$89.20$96.00$92.60$57.55 07/31$65.45–$164.50$89.2045
$1340.00Sep 18$134.00$147.60$140.80$106.20 07/31$109.10–$200.05$134.0043
$1340.00Nov 20$209.60$227.10$218.35$234.60 07/30$181.90–$263.40$218.3531
$1340.00Dec 18$228.70$243.70$236.20$256.00 07/13$201.00–$278.95$236.20--
$1340.00Jan 15$246.00$259.20$252.60$216.70 07/31$215.75–$291.10$246.00--
$1340.00Feb 19$268.00$281.70$274.85$288.60 07/16$238.85–$312.75$274.85--
$1330.00Dec 18$222.80$242.00$232.40$249.70 07/13$197.00–$272.80$232.40--
$1330.00Mar 19$274.00$290.00$282.00$270.20 07/22$247.05–$318.35$274.00--
$1320.00Aug 21$77.00$88.00$82.50$55.00 07/31$56.35–$151.70$77.0087
$1320.00Sep 18$126.20$136.00$131.10$97.25 07/31$101.70–$187.90$126.2039
$1320.00Nov 20$200.30$213.50$206.90$240.10 07/28$172.85–$250.50$206.9016
$1320.00Jan 15$234.00$247.20$240.60$272.80 07/17$205.10–$279.15$240.60--
$1320.00Feb 19$256.70$270.00$263.35$278.90 07/16$227.90–$300.95$263.35--
$1320.00Mar 19$268.00$284.00$276.00$299.30 07/17$241.55–$312.40$276.00--
$1320.00May 21$298.00$310.10$304.05$294.00 07/15$269.50–$340.50$298.00--
$1360.00Aug 21$97.30$108.00$102.65$72.49 07/31$72.70–$177.65$97.3014
$1360.00Sep 18$147.70$159.80$153.75$114.90 07/31$120.05–$214.00$147.7029
$1360.00Nov 20$223.60$235.70$229.65$229.90 07/21$193.00–$274.00$229.65--
$1360.00Jan 15$256.80$271.00$263.90$294.90 07/28$227.85–$304.40$263.904
$1360.00Mar 19$292.00$305.40$298.70$312.20 07/20$261.85–$337.75$298.70--
$1310.00Dec 18$212.00$229.70$220.85$238.30 07/13$187.00–$260.90$220.85--
$1370.00Dec 18$246.00$263.70$254.85$276.10 07/13$217.00–$297.45$254.85--
$1370.00Mar 19$298.00$313.70$305.85$329.90 07/17$268.55–$343.65$305.85--
$1300.00Aug 21$67.70$78.60$73.15$46.10 07/31$48.95–$141.05$67.70216
$1300.00Sep 18$115.80$126.00$120.90$90.10 07/31$93.65–$175.85$115.8030
$1300.00Nov 20$189.70$202.00$195.85$167.40 07/31$163.00–$237.95$189.70--
$1300.00Dec 18$206.90$221.90$214.40$164.28 07/31$180.60–$254.15$206.90--
$1300.00Jan 15$222.00$236.60$229.30$254.70 07/29$196.15–$267.05$229.307
$1300.00Feb 19$246.90$260.00$253.45$263.90 07/13$217.30–$288.50$253.45--
$1300.00May 21$288.00$304.00$296.00$321.00 07/28$259.00–$328.00$296.00--
$1300.00Dec 17$354.00$371.90$362.95$370.40 07/27$329.00–$391.00$362.95--
$1380.00Aug 21$110.60$122.00$116.30$79.00 07/31$81.30–$191.25$110.6094
$1380.00Sep 18$156.00$170.00$163.00$124.10 07/31$127.70–$227.50$156.00--
$1380.00Nov 20$235.10$248.50$241.80$242.62 07/23$203.00–$286.20$241.80--
$1380.00Jan 15$268.40$282.60$275.50$272.10 07/21$238.50–$316.75$272.10--
$1380.00Feb 19$291.70$307.30$299.50$335.92 07/07$260.50–$337.80$299.50--
$1380.00May 21$334.30$348.50$341.40$362.00 07/16$303.50–$379.00$341.40--
$1380.00Dec 17$404.00$420.00$412.00$451.34 07/17$375.00–$442.00$412.00--
$1390.00Dec 18$258.00$276.00$267.00$269.20 07/01$226.10–$310.80$267.00--
$1280.00Aug 21$59.50$70.00$64.75--$64.75–$66.35$59.50165
$1280.00Sep 18$104.00$118.00$111.00--$111.00–$111.00—$104.0082
$1400.00Aug 21$120.00$134.40$127.20$81.00 07/31$91.30–$204.25$120.00--
$1400.00Sep 18$171.00$181.20$176.10$132.65 07/31$137.80–$240.60$171.0076
$1400.00Nov 20$246.40$262.00$254.20$269.02 07/30$212.60–$299.50$254.20--
$1400.00Dec 18$264.00$282.00$273.00$232.97 06/10$232.35–$317.10$264.00--
$1400.00Jan 15$280.10$296.00$288.05$323.90 07/28$248.95–$329.15$288.05--
$1400.00Feb 19$303.70$319.40$311.55$329.08 07/16$271.75–$350.35$311.55--
$1400.00Mar 19$316.10$331.90$324.00$336.80 07/30$284.25–$362.70$324.00--
$1400.00May 21$348.00$364.00$356.00$349.67 07/09$316.00–$393.00$349.67--
$1400.00Dec 17$416.00$436.00$426.00$464.34 07/17$387.00–$455.00$426.00--
$1410.00Aug 21$126.40$140.20$133.30$170.70 07/30$95.45–$212.85$133.30--
$1410.00Mar 19$322.30$338.00$330.15$325.50 07/23$290.00–$369.45$325.50--
$1420.00Aug 21$134.90$146.30$140.60$98.00 07/31$104.80–$220.80$134.90--
$1420.00Sep 18$182.10$195.30$188.70$147.20 07/31$151.00–$253.55$182.10120
$1420.00Nov 20$259.10$272.40$265.75$253.10 07/14$223.70–$313.30$259.10--
$1420.00Jan 15$295.10$306.60$300.85$306.30 07/24$260.00–$342.60$300.85--
$1420.00Feb 19$316.90$333.50$325.20$332.50 07/10$283.10–$364.95$325.20--
$1420.00May 21$360.00$376.90$368.45$369.00 07/24$325.50–$405.00$368.45--
$1430.00Aug 21$143.40$152.50$147.95$190.00 06/30$104.60–$227.60$147.95--
$1430.00Mar 19$336.00$350.20$343.10$334.90 07/23$302.30–$382.75$336.00--
$1240.00Aug 21$44.60$56.00$50.30--$48.25–$50.30$44.6061
$1440.00Aug 21$148.00$160.30$154.15$108.92 07/31$110.35–$234.65$148.00--
$1440.00Sep 18$193.10$207.10$200.10$216.00 07/21$159.40–$268.35$200.10--
$1440.00Nov 20$269.70$283.90$276.80$269.50 07/23$235.45–$327.20$269.70--
$1440.00Jan 15$306.00$320.20$313.10$332.80 07/28$270.65–$355.85$313.10--
$1450.00Aug 21$156.00$168.00$162.00$110.90 07/31$117.80–$243.35$156.00--
$1220.00Aug 21$39.80$47.50$43.65--$43.65–$43.65—$39.8026
$1460.00Aug 21$160.90$175.40$168.15$111.10 07/31$123.45–$251.20$160.90--
$1460.00Sep 18$206.20$221.80$214.00$169.60 07/31$170.70–$283.00$206.2045
$1460.00Nov 20$282.40$299.00$290.70$291.00 07/24$247.00–$341.05$290.705
$1460.00Dec 18$301.90$318.10$310.00$339.60 06/26$267.00–$357.00$310.00--
$1460.00Jan 15$321.00$332.00$326.50$345.40 07/28$282.05–$369.55$326.50--
$1460.00Feb 19$341.30$357.80$349.55$399.65 07/07$306.80–$390.70$349.55--
$1460.00May 21$386.00$402.00$394.00$419.80 07/28$351.00–$431.00$394.00--
$1470.00Aug 21$168.20$182.60$175.40$185.70 07/22$127.70–$260.00$175.40--
$1200.00Aug 21$34.00$38.90$36.45--$36.45–$37.75$34.0066
$1200.00Sep 18$73.50$83.60$78.55--$78.55–$78.55—$73.5079
$1200.00Dec 18$156.40$170.40$163.40--$163.40–$163.40—$156.4068
$1200.00Feb 19$192.70$206.30$199.50--$199.50–$199.50—$192.702
$1480.00Aug 21$175.70$188.70$182.20$133.30 07/31$135.00–$268.00$175.70--
$1480.00Sep 18$220.30$234.80$227.55$175.90 07/31$182.75–$297.85$220.307
$1480.00Nov 20$296.20$308.20$302.20$290.90 07/14$258.95–$355.10$296.208
$1480.00Jan 15$332.00$344.50$338.25$280.00 07/31$293.95–$383.55$332.00--
$1480.00May 21$398.00$415.40$406.70$435.50 06/29$363.00–$447.00$406.70--
$1480.00Dec 17$468.00$484.00$476.00$459.60 07/22$435.00–$509.00$468.00--
$1490.00Aug 21$183.90$197.10$190.50$244.03 07/10$141.80–$275.25$190.50--
$1490.00Dec 18$320.90$339.70$330.30$335.31 07/10$285.00–$378.45$330.30--
$1490.00Mar 19$374.00$390.70$382.35$329.10 07/31$337.85–$423.40$374.00--
$1180.00Aug 21$22.00$38.00$30.00--$30.00–$32.20$22.0025
$1500.00Aug 21$191.10$204.70$197.90$130.00 07/31$147.20–$284.00$191.10--
$1500.00Sep 18$237.30$248.10$242.70$238.55 07/22$194.75–$313.50$238.55--
$1500.00Nov 20$309.20$324.00$316.60$332.90 07/30$270.95–$368.20$316.60--
$1500.00Jan 15$344.50$361.30$352.90$372.70 07/28$305.80–$397.30$352.90--
$1500.00Feb 19$367.60$382.20$374.90$427.65 07/07$330.95–$418.05$374.90--
$1510.00Aug 21$200.50$213.10$206.80$255.50 07/20$154.75–$291.00$206.80--
$1160.00Sep 18$56.00$66.00$61.00--$61.00–$61.00—$56.0085
$1520.00Aug 21$209.00$219.00$214.00$100.00 07/31$160.25–$300.00$209.00--
$1520.00Sep 18$248.90$264.00$256.45$307.15 07/16$207.00–$328.95$256.45--
$1520.00Nov 20$322.40$336.50$329.45$315.80 07/14$283.00–$383.00$322.40--
$1140.00Aug 21$14.00$27.90$20.95--$20.95–$20.95—$14.00141

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 775
Total Puts 967
Put/Call Ratio 1.25
Net Difference -192

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,181
Total Puts 3,573
Average Put/Call Ratio 1.12
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