Tour v492
MPWR
MONOLITHIC PWR SYS I
$1345.46 +0.78%
$1344.99 (-0.03%)🌙
as of 08/05 07:00 PM
(8/4 18:57) ◀
|
Wednesday, August 5, 2026 (7:00pm)
January 2026
|
▶ (8/6 18:57)
◀ 8/5 19:00 ▶

Option Volume

Detail
ℹ
Current (08/05) 689
Calls: 408 (59%)
Puts: 281 (41%)
Prior (08/04) 1,742
Calls: 775 (44%)
Puts: 967 (56%)
Current vs Prior -60.45%
Calls: -47.35% (Calls)
Puts: -70.94% (Puts)
Prior 7-Day Total 7,623
Calls: 3,568 (47%)
Puts: 4,055 (53%)
Prior 7-Day Average 1,089
Calls: 509 (47%)
Puts: 579 (53%)
Current vs Prior 7-Day Avg -36.73%
Calls: -19.96%
Puts: -51.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $7.38M
Calls: $3.98M (54%)
Puts: $3.40M (46%)
Prior (08/04) $16.83M
Calls: $11.62M (69%)
Puts: $5.21M (31%)
Current vs Prior -56.13%
Calls: -65.71%
Puts: -34.81%
Prior 7-Day Total $92.84M
Calls: $50.98M (55%)
Puts: $41.86M (45%)
Prior 7-Day Average $13.26M
Calls: $7.28M (55%)
Puts: $5.98M (45%)
Current vs Prior 7-Day Avg -44.33%
Calls: -45.30%
Puts: -43.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.69
Prior (08/04) 1.25
Current vs Prior -44.80%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg -38.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 2,990
Calls: 1,651 (55%)
Puts: 1,339 (45%)
Prior (08/04) 4,562
Calls: 1,997 (44%)
Puts: 2,565 (56%)
Current vs Prior -34.46%
Prior 7-Day Total 44,052
Calls: 20,753 (47%)
Puts: 23,299 (53%)
Prior 7-Day Average 6,293
Calls: 2,964 (47%)
Puts: 3,328 (53%)
Current vs Prior 7-Day Avg -52.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.15% | 20.88%
Prior 14.71% | 22.28%
Current vs Prior -10.58% | -6.28%
Prior 7-Day Avg 17.23% | 24.10%
Current vs 7-Day Avg -23.68% | -13.38%
Prior 7-Day Eod 14.71% | 22.28%
Current vs 7-Day Eod -10.58% | -6.28%
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 6.06% | 7.16%
Calls: 6.37% | 7.62%
Puts: 5.76% | 6.70%
Current vs 7-Day Avg -38.97% | +13.20%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 60% vs prior. Bullish P/C ratio of 0.69. P/C ratio dropping 45% - 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 9 of results (avg 7.5%, best 4.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Sep 18212.00224.00$218.005.5%10.71--
$1220.00Aug 21152.00166.00$159.008.8%100.7515
$1260.00Aug 21126.00138.00$132.009.1%80.6911
$1240.00Aug 21138.00152.00$145.009.7%40.7223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1560.00Sep 18267.60280.00$273.804.5%10.67--
$1580.00Sep 18282.00296.00$289.004.8%10.69--
$1480.00Sep 18208.00222.00$215.006.5%10.60--
$1420.00Sep 18169.30184.00$176.658.3%40.53122
$1320.00Sep 18112.40124.20$118.3010.0%40.4239

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 0.62, highest 0.75)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1220.00Aug 21152.00166.00$159.008.8%100.7515
$1240.00Aug 21138.00152.00$145.009.7%40.7223
$1200.00Sep 18212.00224.00$218.005.5%10.71--
$1260.00Aug 21126.00138.00$132.009.1%80.6911
$1280.00Aug 21112.00126.00$119.0011.8%80.6513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1580.00Sep 18282.00296.00$289.004.8%10.69--
$1560.00Sep 18267.60280.00$273.804.5%10.67--
$1420.00Aug 21120.00134.00$127.0011.0%30.6194
$1480.00Sep 18208.00222.00$215.006.5%10.60--
$1420.00Sep 18169.30184.00$176.658.3%40.53122

Most actively traded options today. High liquidity = easy entry/exit. 53 active (total vol 362, top 92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Sep 1846.2063.20$54.7031.1%920.29148
$1320.00Aug 2190.00104.00$97.0014.4%180.5748
$1360.00Aug 2170.0084.00$77.0018.2%150.5062
$1550.00Aug 2116.4029.30$22.8556.5%140.2021
$1300.00Aug 21100.20114.00$107.1012.9%110.61108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Aug 218.2018.50$13.3577.2%170.11--
$1200.00Aug 2120.7036.00$28.3554.0%140.2172
$1300.00Aug 2154.4070.00$62.2025.1%100.39219
$1320.00Aug 2163.8078.00$70.9020.0%90.4293
$1100.00Sep 1832.0048.00$40.0040.0%80.1835

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 4.8%, max 12.3%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1320.00Aug 21Sep 1874.0%70.7%4.6%2960
$1340.00Aug 21Sep 1873.7%71.4%3.3%2080
$1360.00Aug 21Sep 1875.7%74.5%1.7%21155
$1380.00Aug 21Sep 1875.2%74.0%1.5%1219
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1120.00Aug 21Sep 1883.8%74.6%12.3%225
$1100.00Aug 21Sep 1883.7%75.1%11.4%2535
$1160.00Aug 21Sep 1878.0%74.1%5.3%7141
$1320.00Aug 21Sep 1874.0%70.7%4.6%13132
$1200.00Aug 21Sep 1876.1%73.2%4.1%1672

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 46 found (best R:R 14.38, avg 2.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1540.00$1550.00Aug 21$0.65$9.35$0.6514.38$1540.65
$1490.00$1510.00Aug 21$2.10$17.90$2.108.52$1492.10
$1570.00$1580.00Aug 21$1.45$8.55$1.455.90$1571.45
$1550.00$1570.00Aug 21$3.75$16.25$3.754.33$1553.75
$1510.00$1540.00Aug 21$5.85$24.15$5.854.13$1515.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1160.00$1120.00Aug 21$3.85$36.15$3.859.39$1156.15
$1100.00$1080.00Aug 21$3.20$16.80$3.205.25$1096.80
$1120.00$1100.00Aug 21$3.20$16.80$3.205.25$1116.80
$1180.00$1160.00Aug 21$3.65$16.35$3.654.48$1176.35
$1100.00$1090.00Sep 18$2.00$8.00$2.004.00$1098.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 3.17, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1220.00$1240.00Aug 21$14.00$14.00$6.002.33$1234.00
$1240.00$1260.00Aug 21$13.00$13.00$7.001.86$1253.00
$1260.00$1280.00Aug 21$13.00$13.00$7.001.86$1273.00
$1280.00$1300.00Aug 21$11.90$11.90$8.101.47$1291.90
$1200.00$1320.00Sep 18$68.00$68.00$52.001.31$1268.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1580.00$1560.00Sep 18$15.20$15.20$4.803.17$1564.80
$1560.00$1480.00Sep 18$58.80$58.80$21.202.77$1501.20
$1480.00$1420.00Sep 18$38.35$38.35$21.651.77$1441.65
$1340.00$1320.00Sep 18$11.90$11.90$8.101.47$1328.10
$1420.00$1340.00Sep 18$46.45$46.45$33.551.38$1373.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $44.48, cheapest $26.65)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1600.00Aug 21Sep 18$41.0072.7%73.6%
$1320.00Aug 21Sep 18$53.0074.0%70.7%
$1380.00Aug 21Sep 18$53.8075.2%74.0%
$1340.00Aug 21Sep 18$54.0073.7%71.4%
$1360.00Aug 21Sep 18$54.0075.7%74.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Aug 21Sep 18$26.6583.7%75.1%
$1120.00Aug 21Sep 18$28.2583.8%74.6%
$1160.00Aug 21Sep 18$35.9078.0%74.1%
$1200.00Aug 21Sep 18$40.6076.1%73.2%
$1320.00Aug 21Sep 18$47.4074.0%70.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.39% of stock, avg 16.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1340.00Aug 21$86.00$80.75$166.75$1173.25$1506.7512.39%
$1320.00Aug 21$97.00$70.90$167.90$1152.10$1487.9012.48%
$1300.00Aug 21$107.10$62.20$169.30$1130.70$1469.3012.58%
$1260.00Aug 21$132.00$45.85$177.85$1082.15$1437.8513.22%
$1240.00Aug 21$145.00$40.05$185.05$1054.95$1425.0513.75%
$1320.00Sep 18$150.00$118.30$268.30$1051.70$1588.3019.94%
$1340.00Sep 18$140.00$130.20$270.20$1069.80$1610.2020.08%
$1420.00Sep 18$106.00$176.65$282.65$1137.35$1702.6521.01%
$1200.00Sep 18$218.00$68.95$286.95$913.05$1486.9521.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 5.31% of stock, avg 10.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1490.00$1240.00Aug 21$31.45$40.05$71.50$1168.50$1561.50
$1480.00$1240.00Aug 21$36.00$40.05$76.05$1163.95$1556.05
$1490.00$1260.00Aug 21$31.45$45.85$77.30$1182.70$1567.30
$1480.00$1260.00Aug 21$36.00$45.85$81.85$1178.15$1561.85
$1440.00$1240.00Aug 21$46.70$40.05$86.75$1153.25$1526.75
$1440.00$1260.00Aug 21$46.70$45.85$92.55$1167.45$1532.55
$1490.00$1300.00Aug 21$31.45$62.20$93.65$1206.35$1583.65
$1480.00$1300.00Aug 21$36.00$62.20$98.20$1201.80$1578.20
$1400.00$1240.00Aug 21$60.00$40.05$100.05$1139.95$1500.05
$1490.00$1320.00Aug 21$31.45$70.90$102.35$1217.65$1592.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 16.39, avg credit $22.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1320/13401360/1380Aug 21$18.85$1.1516.39$1321.15$1378.85
1180/12001220/1240Aug 21$18.30$1.7010.76$1181.70$1238.30
1320/13401380/1400Aug 21$17.85$2.158.30$1322.15$1397.85
1200/12201320/1340Sep 18$17.85$2.158.30$1202.15$1337.85
1240/12601280/1300Aug 21$17.70$2.307.70$1242.30$1297.70
1300/13201340/1360Aug 21$17.70$2.307.70$1302.30$1357.70
1300/13201360/1380Aug 21$17.70$2.307.70$1302.30$1377.70
1160/11801220/1240Aug 21$17.65$2.357.51$1162.35$1237.65
1180/12001240/1260Aug 21$17.30$2.706.41$1182.70$1257.30
1180/12001260/1280Aug 21$17.30$2.706.41$1182.70$1277.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1380.00$1420.00$1460.00Sep 18$1.80$38.2021.22
$1220.00$1240.00$1260.00Aug 21$1.00$19.0019.00
$1360.00$1380.00$1400.00Aug 21$1.00$19.0019.00
$1320.00$1340.00$1360.00Sep 18$1.00$19.0019.00
$1260.00$1280.00$1300.00Aug 21$1.10$18.9017.18
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1090.00$1100.00$1110.00Sep 18$0.20$9.8049.00
$1120.00$1160.00$1200.00Sep 18$1.15$38.8533.78
$1160.00$1180.00$1200.00Aug 21$0.65$19.3529.77
$1100.00$1110.00$1120.00Sep 18$0.40$9.6024.00
$1300.00$1320.00$1340.00Aug 21$1.15$18.8516.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-29.05, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1600.001:2Sep 18-$29.05$70.95
$1200.00$1320.001:2Sep 18-$82.00$38.00
$1440.00$1480.001:2Aug 21-$25.30$14.70
$1510.00$1540.001:2Aug 21-$17.65$12.35
$1580.00$1600.001:2Aug 21-$9.75$10.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1320.00$1220.001:2Sep 18-$35.30$64.70
$1420.00$1340.001:2Aug 21-$34.50$45.50
$1160.00$1120.001:2Aug 21-$12.70$27.30
$1240.00$1200.001:2Aug 21-$16.65$23.35
$1100.00$1080.001:2Aug 21-$6.95$13.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 9.22%, avg 3.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1360.00Sep 18$124.000.531.1%9.22%10.30%693
$1380.00Sep 18$114.000.512.6%8.47%11.04%2--
$1420.00Sep 18$98.000.475.5%7.28%12.82%19
$1460.00Sep 18$84.000.428.5%6.24%14.76%213
$1500.00Sep 18$73.200.3811.5%5.44%16.93%152
$1360.00Aug 21$70.000.501.1%5.20%6.28%1562
$1380.00Aug 21$60.000.462.6%4.46%7.03%1019
$1400.00Aug 21$52.000.424.0%3.86%7.92%3271
$1600.00Sep 18$46.200.2918.9%3.43%22.35%92148
$1440.00Aug 21$38.000.367.0%2.82%9.85%518

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 $1320.00 05-21 call last traded $490.00 on 07/31 (now $348.00/$364.00) — try a limit near $356.00. Also watch the $1480.00 11-20 call last traded $178.43 on 07/15 (now $160.70/$176.00) — try a limit near $168.35; the $1360.00 09-18 call last traded $191.00 on 07/31 (now $124.00/$138.00) — try a limit near $131.00. Most tradeable put: the $1320.00 05-21 put last traded $294.00 on 07/15 (now $290.20/$304.00) — try a limit near $294.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Dec 18$234.00$250.00$242.00$283.10 07/14$204.25–$311.00$242.00--
$1350.00Mar 19$300.00$314.00$307.00$328.05 07/27$263.55–$370.00$307.00--
$1340.00Aug 21$78.00$94.00$86.00$165.00 07/31$78.35–$179.90$86.0049
$1340.00Sep 18$132.00$148.00$140.00$202.00 07/31$119.15–$221.95$140.0031
$1340.00Nov 20$214.00$230.00$222.00$368.00 07/31$188.90–$293.80$222.00--
$1340.00Jan 15$258.00$274.00$266.00$387.34 07/31$226.05–$333.10$266.00--
$1340.00Feb 19$284.00$300.00$292.00$319.00 07/10$251.20–$358.00$292.00--
$1340.00Mar 19$304.00$318.00$311.00$310.00 07/27$267.90–$374.00$310.00--
$1360.00Aug 21$70.00$84.00$77.00$151.39 07/31$73.25–$167.80$77.0062
$1360.00Sep 18$124.00$138.00$131.00$191.00 07/31$112.20–$212.00$131.0093
$1360.00Nov 20$206.00$222.00$214.00$351.90 07/31$180.75–$284.35$214.00--
$1360.00Dec 18$230.00$244.00$237.00$267.05 06/26$200.45–$306.80$237.00--
$1360.00Jan 15$250.00$266.00$258.00$298.00 07/14$218.55–$324.10$258.00--
$1360.00May 21$334.00$348.00$341.00$435.02 07/31$295.50–$400.00$341.00--
$1330.00Dec 18$242.00$258.00$250.00$280.00 06/26$211.00–$319.00$250.00--
$1320.00Aug 21$90.00$104.00$97.00$165.95 07/31$86.25–$187.95$97.0048
$1320.00Sep 18$142.00$158.00$150.00$300.00 07/31$126.75–$232.10$150.0012
$1320.00Nov 20$224.00$238.00$231.00$241.20 07/24$195.55–$303.65$231.00--
$1320.00Jan 15$266.00$282.00$274.00$331.13 07/09$233.35–$341.70$274.00--
$1320.00Feb 19$294.00$308.00$301.00$437.50 06/17$258.55–$366.00$301.00--
$1320.00May 21$348.00$364.00$356.00$490.00 07/31$308.50–$417.00$356.003
$1380.00Aug 21$60.00$76.00$68.00$139.55 07/31$66.60–$157.15$68.0019
$1380.00Sep 18$114.00$129.60$121.80$233.87 07/31$106.05–$202.15$121.80--
$1380.00Nov 20$198.00$212.00$205.00$231.50 07/24$173.45–$275.80$205.00--
$1380.00Jan 15$242.00$258.00$250.00$231.29 07/13$211.90–$315.45$242.00--
$1380.00May 21$326.00$340.00$333.00$371.00 07/02$288.00–$392.00$333.00--
$1380.00Dec 17$424.00$440.00$432.00$454.20 07/10$379.00–$488.00$432.00--
$1390.00Dec 18$218.00$232.00$225.00$309.00 07/31$190.35–$292.40$225.00--
$1390.00Mar 19$284.00$300.00$292.00$302.00 07/24$249.75–$352.80$292.00--
$1300.00Aug 21$100.20$114.00$107.10$178.60 07/31$94.30–$201.10$107.10108
$1300.00Sep 18$152.00$168.00$160.00$165.10 07/30$135.45–$243.00$160.00--
$1300.00Nov 20$232.00$248.00$240.00$218.00 07/28$203.80–$313.00$232.00--
$1300.00Dec 18$256.00$270.00$263.00$355.45 07/31$223.40–$333.90$263.00--
$1300.00Jan 15$276.00$290.00$283.00$300.00 06/29$241.75–$351.00$283.00--
$1300.00Feb 19$302.00$318.00$310.00$450.00 07/31$266.00–$375.65$310.00--
$1300.00May 21$358.00$372.00$365.00$366.20 07/30$316.25–$426.00$365.00--
$1400.00Aug 21$52.00$68.00$60.00$128.00 07/31$60.00–$148.45$60.00271
$1400.00Sep 18$106.00$122.00$114.00$179.74 07/23$99.65–$195.00$114.00--
$1400.00Nov 20$190.00$204.00$197.00$274.11 07/22$166.65–$266.85$197.00--
$1400.00Jan 15$234.00$250.00$242.00$270.30 07/10$204.95–$306.65$242.00--
$1400.00Feb 19$260.80$276.00$268.40$236.22 07/29$230.20–$332.00$260.80--
$1400.00May 21$318.00$334.00$326.00$445.00 06/09$282.00–$385.00$326.00--
$1400.00Dec 17$418.00$434.00$426.00$413.00 07/30$373.00–$482.00$418.00--
$1410.00Aug 21$48.00$64.40$56.20$114.05 07/31$56.20–$144.60$56.20--
$1410.00Dec 18$210.00$224.00$217.00$230.70 07/30$183.30–$283.95$217.00--
$1280.00Aug 21$112.00$126.00$119.00--$119.00–$119.00—$112.0013
$1420.00Aug 21$44.00$60.90$52.45$133.70 07/31$52.45–$139.50$52.45--
$1420.00Sep 18$98.00$114.00$106.00$165.10 07/31$92.60–$185.00$106.009
$1420.00Nov 20$182.00$198.00$190.00$196.70 07/30$159.75–$259.00$190.00--
$1420.00Dec 18$206.00$222.00$214.00$443.80 06/15$179.10–$279.70$214.00--
$1420.00Jan 15$226.00$242.00$234.00$285.60 06/30$198.55–$297.80$234.00--
$1420.00May 21$310.00$326.00$318.00$366.00 07/31$275.45–$378.00$318.00--
$1430.00Aug 21$42.50$57.50$50.00$105.00 07/31$50.00–$135.70$50.00--
$1260.00Aug 21$126.00$138.00$132.00--$132.00–$132.00—$126.0011
$1440.00Aug 21$38.00$55.40$46.70$107.90 07/31$46.70–$130.95$46.7018
$1440.00Sep 18$92.00$108.00$100.00$161.45 07/31$87.20–$175.80$100.00--
$1440.00Nov 20$174.00$190.00$182.00$241.80 07/31$154.30–$251.00$182.00--
$1440.00Jan 15$218.00$234.00$226.00$283.50 07/31$192.10–$290.20$226.00--
$1440.00Feb 19$246.00$262.00$254.00$301.60 06/30$216.45–$316.35$254.00--
$1440.00Mar 19$264.00$280.00$272.00$239.33 07/29$233.95–$333.70$264.00--
$1440.00May 21$304.00$320.00$312.00$424.00 06/05$271.50–$370.00$312.00--
$1450.00Aug 21$36.80$51.60$44.20$131.15 07/31$44.20–$126.80$44.20--
$1450.00Dec 18$194.00$210.00$202.00$206.00 07/07$170.30–$268.55$202.00--
$1240.00Aug 21$138.00$152.00$145.00--$145.00–$145.00—$138.0023
$1460.00Aug 21$32.00$50.00$41.00$105.18 07/31$41.00–$123.05$41.00--
$1460.00Sep 18$84.00$100.00$92.00$150.40 07/31$82.75–$167.35$92.0013
$1460.00Nov 20$166.00$182.00$174.00$198.44 07/17$147.25–$243.00$174.00--
$1460.00Jan 15$212.00$228.00$220.00$237.50 07/27$185.20–$283.65$220.00--
$1460.00Feb 19$238.00$254.00$246.00$259.25 07/08$211.15–$308.35$246.00--
$1460.00Dec 17$398.00$414.00$406.00$370.00 07/28$355.00–$460.00$398.00--
$1470.00Aug 21$30.00$46.40$38.20$87.70 07/31$38.20–$119.15$38.20--
$1220.00Aug 21$152.00$166.00$159.00--$159.00–$159.00—$152.0015
$1480.00Aug 21$28.00$44.00$36.00$83.00 07/31$36.00–$115.55$36.00--
$1480.00Sep 18$79.80$93.70$86.75$101.10 07/27$77.35–$160.05$86.75--
$1480.00Nov 20$160.70$176.00$168.35$178.43 07/15$141.05–$233.50$168.352
$1480.00Jan 15$204.00$220.00$212.00$206.50 07/28$180.10–$275.50$206.50--
$1480.00Feb 19$232.00$248.00$240.00$452.10 06/15$205.40–$301.20$240.00--
$1490.00Aug 21$24.00$38.90$31.45$108.70 07/06$31.45–$110.60$31.455
$1490.00Dec 18$180.00$196.00$188.00$354.17 06/18$157.90–$252.95$188.00--
$1500.00Aug 21$26.00$37.80$31.90$86.12 07/31$31.90–$107.80$31.90--
$1500.00Sep 18$73.20$87.50$80.35$133.00 07/31$72.30–$153.60$80.3552
$1500.00Nov 20$152.40$170.00$161.20$226.80 07/22$136.20–$227.00$161.20--
$1500.00Dec 18$176.00$192.00$184.00$214.95 07/10$155.15–$249.00$184.00--
$1500.00Jan 15$198.00$214.00$206.00$321.40 07/31$174.75–$268.15$206.00--
$1500.00Feb 19$224.80$240.00$232.40$260.90 07/20$199.25–$294.00$232.40--
$1500.00May 21$284.00$300.00$292.00$355.70 07/31$252.00–$348.00$292.00--
$1510.00Aug 21$22.20$36.50$29.35$130.30 07/31$29.35–$103.45$29.355
$1510.00Mar 19$240.00$256.00$248.00$281.10 07/20$213.15–$307.15$248.00--
$1520.00Aug 21$18.00$35.80$26.90$48.35 07/30$26.90–$100.40$26.90--
$1520.00Sep 18$68.40$81.60$75.00$137.60 07/31$68.40–$145.00$75.00--
$1520.00Nov 20$146.00$162.00$154.00$209.70 07/23$131.00–$219.60$154.00--
$1520.00Dec 18$170.00$186.00$178.00$382.00 06/15$150.15–$241.15$178.00--
$1520.00Jan 15$190.00$208.00$199.00$188.00 07/28$168.05–$261.40$190.00--
$1520.00Feb 19$218.20$234.00$226.10$266.46 07/06$193.60–$286.40$226.10--
$1520.00May 21$276.00$292.00$284.00$345.20 07/31$246.00–$342.00$284.00--
$1520.00Dec 17$380.00$396.00$388.00$382.18 07/27$338.00–$439.00$382.18--
$1530.00Aug 21$16.00$34.00$25.00$34.56 07/29$25.00–$98.20$25.00--
$1540.00Aug 21$14.70$32.30$23.50--$23.50–$23.50—$14.7015
$1550.00Aug 21$16.40$29.30$22.85--$22.85–$22.85—$16.4021
$1570.00Aug 21$10.50$27.70$19.10--$19.10–$19.10—$10.505
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1340.00Aug 21$73.50$88.00$80.75$57.55 07/31$65.45–$164.50$73.50--
$1340.00Sep 18$122.40$138.00$130.20$106.20 07/31$109.10–$200.05$122.40--
$1340.00Nov 20$196.50$212.00$204.25$234.60 07/30$181.90–$263.40$204.25--
$1340.00Dec 18$216.00$232.00$224.00$256.00 07/13$201.00–$278.95$224.00--
$1340.00Jan 15$235.00$248.00$241.50$216.70 07/31$215.75–$291.10$235.004
$1340.00Feb 19$254.80$270.00$262.40$288.60 07/16$238.85–$312.75$262.40--
$1360.00Aug 21$83.90$98.00$90.95$72.49 07/31$72.70–$177.65$83.90--
$1360.00Sep 18$133.80$148.00$140.90$114.90 07/31$120.05–$214.00$133.80--
$1360.00Nov 20$210.00$222.00$216.00$229.90 07/21$193.00–$274.00$216.00--
$1360.00Jan 15$246.50$260.00$253.25$294.90 07/28$227.85–$304.40$253.25--
$1360.00Mar 19$280.00$296.00$288.00$312.20 07/20$261.85–$337.75$288.00--
$1330.00Dec 18$213.00$226.00$219.50$249.70 07/13$197.00–$272.80$219.50--
$1330.00Mar 19$262.80$280.00$271.40$270.20 07/22$247.05–$318.35$270.20--
$1370.00Dec 18$235.00$248.00$241.50$276.10 07/13$217.00–$297.45$241.50--
$1370.00Mar 19$286.00$302.00$294.00$329.90 07/17$268.55–$343.65$294.00--
$1320.00Aug 21$63.80$78.00$70.90$55.00 07/31$56.35–$151.70$63.8093
$1320.00Sep 18$112.40$124.20$118.30$97.25 07/31$101.70–$187.90$112.4039
$1320.00Nov 20$184.00$200.00$192.00$240.10 07/28$172.85–$250.50$192.0016
$1320.00Jan 15$223.80$238.00$230.90$272.80 07/17$205.10–$279.15$230.90--
$1320.00Feb 19$246.40$260.00$253.20$278.90 07/16$227.90–$300.95$253.20--
$1320.00Mar 19$256.00$274.00$265.00$299.30 07/17$241.55–$312.40$265.00--
$1320.00May 21$290.20$304.00$297.10$294.00 07/15$269.50–$340.50$294.003
$1380.00Aug 21$94.20$110.00$102.10$79.00 07/31$81.30–$191.25$94.20--
$1380.00Sep 18$144.40$160.00$152.20$124.10 07/31$127.70–$227.50$144.40--
$1380.00Nov 20$218.30$234.00$226.15$242.62 07/23$203.00–$286.20$226.15--
$1380.00Jan 15$256.00$272.00$264.00$272.10 07/21$238.50–$316.75$264.00--
$1380.00Feb 19$277.90$294.00$285.95$335.92 07/07$260.50–$337.80$285.95--
$1380.00May 21$325.20$338.00$331.60$362.00 07/16$303.50–$379.00$331.60--
$1380.00Dec 17$394.00$412.00$403.00$451.34 07/17$375.00–$442.00$403.00--
$1310.00Dec 18$202.00$216.00$209.00$238.30 07/13$187.00–$260.90$209.00--
$1390.00Dec 18$247.20$260.00$253.60$269.20 07/01$226.10–$310.80$253.60--
$1300.00Aug 21$54.40$70.00$62.20$46.10 07/31$48.95–$140.45$54.40219
$1300.00Sep 18$102.80$116.00$109.40$90.10 07/31$93.65–$175.85$102.80--
$1300.00Nov 20$177.20$190.00$183.60$167.40 07/31$163.00–$237.95$177.20--
$1300.00Dec 18$196.60$210.00$203.30$164.28 07/31$180.60–$254.15$196.60--
$1300.00Jan 15$212.20$226.00$219.10$254.70 07/29$196.15–$267.05$219.10--
$1300.00Feb 19$235.20$248.00$241.60$263.90 07/13$217.30–$288.50$241.60--
$1300.00May 21$279.10$292.00$285.55$321.00 07/28$259.00–$328.00$285.55--
$1300.00Dec 17$346.00$364.00$355.00$370.40 07/27$329.00–$391.00$355.00--
$1400.00Aug 21$107.10$122.00$114.55$81.00 07/31$91.30–$204.25$107.10--
$1400.00Sep 18$156.00$170.00$163.00$132.65 07/31$137.80–$240.60$156.00--
$1400.00Nov 20$231.10$246.00$238.55$269.02 07/30$212.60–$299.50$238.55--
$1400.00Dec 18$250.00$266.00$258.00$232.97 06/10$232.35–$317.10$250.00--
$1400.00Jan 15$268.00$284.00$276.00$323.90 07/28$248.95–$329.15$276.00--
$1400.00Feb 19$289.80$306.00$297.90$329.08 07/16$271.75–$350.35$297.90--
$1400.00Mar 19$304.00$320.00$312.00$336.80 07/30$284.25–$362.70$312.00--
$1400.00May 21$337.60$350.00$343.80$349.67 07/09$316.00–$393.00$343.80--
$1400.00Dec 17$406.00$424.00$415.00$464.34 07/17$387.00–$455.00$415.00--
$1410.00Aug 21$112.20$128.00$120.10$170.70 07/30$95.45–$212.85$120.10--
$1410.00Mar 19$310.00$326.00$318.00$325.50 07/23$290.00–$369.45$318.00--
$1420.00Aug 21$120.00$134.00$127.00$98.00 07/31$104.80–$220.80$120.0094
$1420.00Sep 18$169.30$184.00$176.65$147.20 07/31$151.00–$253.55$169.30122
$1420.00Nov 20$242.00$258.00$250.00$253.10 07/14$223.70–$313.30$250.00--
$1420.00Jan 15$280.10$296.00$288.05$306.30 07/24$260.00–$342.60$288.05--
$1420.00Feb 19$306.30$318.00$312.15$332.50 07/10$283.10–$364.95$312.15--
$1420.00May 21$346.00$362.00$354.00$369.00 07/24$325.50–$405.00$354.00--
$1430.00Aug 21$126.40$142.00$134.20$190.00 06/30$104.60–$227.60$134.20--
$1430.00Mar 19$322.00$338.00$330.00$334.90 07/23$302.30–$382.75$330.00--
$1440.00Aug 21$133.40$148.00$140.70$108.92 07/31$110.35–$234.65$133.40--
$1440.00Sep 18$180.80$196.00$188.40$216.00 07/21$159.40–$268.35$188.40--
$1440.00Nov 20$254.70$270.00$262.35$269.50 07/23$235.45–$327.20$262.35--
$1440.00Jan 15$292.40$308.00$300.20$332.80 07/28$270.65–$355.85$300.20--
$1450.00Aug 21$140.60$156.00$148.30$110.90 07/31$117.80–$243.35$140.60--
$1240.00Aug 21$32.10$48.00$40.05--$40.05–$50.30$32.1056
$1460.00Aug 21$148.00$162.00$155.00$111.10 07/31$123.45–$251.20$148.00--
$1460.00Sep 18$194.00$208.00$201.00$169.60 07/31$170.70–$283.00$194.00--
$1460.00Nov 20$268.30$282.00$275.15$291.00 07/24$247.00–$341.05$275.15--
$1460.00Dec 18$290.00$302.00$296.00$339.60 06/26$267.00–$357.00$296.00--
$1460.00Jan 15$304.70$320.00$312.35$345.40 07/28$282.05–$369.55$312.35--
$1460.00Feb 19$326.80$342.00$334.40$399.65 07/07$306.80–$390.70$334.40--
$1460.00May 21$375.20$388.00$381.60$419.80 07/28$351.00–$431.00$381.60--
$1470.00Aug 21$155.20$170.00$162.60$185.70 07/22$127.70–$260.00$162.60--
$1480.00Aug 21$162.80$178.00$170.40$133.30 07/31$135.00–$268.00$162.80--
$1480.00Sep 18$208.00$222.00$215.00$175.90 07/31$182.75–$297.85$208.00--
$1480.00Nov 20$281.20$296.00$288.60$290.90 07/14$258.95–$355.10$288.60--
$1480.00Jan 15$318.00$334.00$326.00$280.00 07/31$293.95–$383.55$318.00--
$1480.00May 21$384.00$400.00$392.00$435.50 06/29$363.00–$447.00$392.00--
$1480.00Dec 17$458.00$476.00$467.00$459.60 07/22$435.00–$509.00$459.60--
$1490.00Aug 21$171.00$184.00$177.50$244.03 07/10$141.80–$275.25$177.50--
$1490.00Dec 18$309.20$322.00$315.60$335.31 07/10$285.00–$378.45$315.60--
$1490.00Mar 19$360.00$376.00$368.00$329.10 07/31$337.85–$423.40$360.00--
$1200.00Aug 21$20.70$36.00$28.35--$28.35–$37.75$20.7072
$1500.00Aug 21$178.00$192.00$185.00$130.00 07/31$147.20–$284.00$178.00--
$1500.00Sep 18$222.00$236.00$229.00$238.55 07/22$194.75–$313.50$229.00--
$1500.00Nov 20$294.60$308.00$301.30$332.90 07/30$270.95–$368.20$301.30--
$1500.00Jan 15$330.00$346.00$338.00$372.70 07/28$305.80–$397.30$338.00--
$1500.00Feb 19$352.50$368.00$360.25$427.65 07/07$330.95–$418.05$360.25--
$1510.00Aug 21$186.00$200.00$193.00$255.50 07/20$154.75–$291.00$193.00--
$1180.00Aug 21$16.80$31.30$24.05--$24.05–$32.20$16.8024
$1520.00Aug 21$194.00$208.00$201.00$100.00 07/31$160.25–$300.00$194.00--
$1520.00Sep 18$236.00$250.00$243.00$307.15 07/16$207.00–$328.95$243.00--
$1520.00Nov 20$306.00$322.00$314.00$315.80 07/14$283.00–$383.00$314.00--
$1160.00Sep 18$48.60$64.00$56.30--$56.30–$61.00$48.6085
$1160.00Aug 21$12.80$28.00$20.40--$20.40–$20.40—$12.8056
$1120.00Aug 21$11.60$21.50$16.55--$16.55–$16.55—$11.6025
$1100.00Sep 18$32.00$48.00$40.00--$40.00–$40.00—$32.0035
$1100.00Nov 20$88.30$102.00$95.15--$95.15–$95.15—$88.3014
$1100.00Jan 15$121.40$132.00$126.70--$126.70–$126.70—$121.4025
$1060.00Aug 21$5.20$20.00$12.60--$12.60–$12.60—$5.2080
$1050.00Sep 18$23.20$36.00$29.60--$29.60–$29.60—$23.2013

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 408
Total Puts 281
Put/Call Ratio 0.69
Net Difference 127

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,568
Total Puts 4,055
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