Tour v492
MPWR
MONOLITHIC PWR SYS I
$1359.08 +1.01%
$1350.80 (-0.61%)🌙
as of 08/06 06:57 PM
(8/5 19:00) ◀
|
Thursday, August 6, 2026 (6:57pm)
January 2026
|
▶
◀ 8/6 18:57

Option Volume

Detail
ℹ
Current (08/06) 651
Calls: 397 (61%)
Puts: 254 (39%)
Prior (08/05) 689
Calls: 408 (59%)
Puts: 281 (41%)
Current vs Prior -5.52%
Calls: -2.70% (Calls)
Puts: -9.61% (Puts)
Prior 7-Day Total 7,832
Calls: 3,682 (47%)
Puts: 4,150 (53%)
Prior 7-Day Average 1,118
Calls: 526 (47%)
Puts: 592 (53%)
Current vs Prior 7-Day Avg -41.82%
Calls: -24.52%
Puts: -57.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $7.20M
Calls: $5.94M (82%)
Puts: $1.26M (18%)
Prior (08/05) $7.38M
Calls: $3.98M (54%)
Puts: $3.40M (46%)
Current vs Prior -2.47%
Calls: +49.05%
Puts: -62.85%
Prior 7-Day Total $94.36M
Calls: $51.88M (55%)
Puts: $42.48M (45%)
Prior 7-Day Average $13.48M
Calls: $7.41M (55%)
Puts: $6.07M (45%)
Current vs Prior 7-Day Avg -46.58%
Calls: -19.89%
Puts: -79.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.64
Prior (08/05) 0.69
Current vs Prior -7.10%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -43.23%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 3,465
Calls: 1,830 (53%)
Puts: 1,635 (47%)
Prior (08/05) 2,990
Calls: 1,651 (55%)
Puts: 1,339 (45%)
Current vs Prior +15.89%
Prior 7-Day Total 45,796
Calls: 21,580 (47%)
Puts: 24,216 (53%)
Prior 7-Day Average 6,542
Calls: 3,082 (47%)
Puts: 3,459 (53%)
Current vs Prior 7-Day Avg -47.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.41% | 20.28%
Prior 13.15% | 20.88%
Current vs Prior -5.67% | -2.87%
Prior 7-Day Avg 16.35% | 23.39%
Current vs 7-Day Avg -24.14% | -13.30%
Prior 7-Day Eod 13.15% | 20.88%
Current vs 7-Day Eod -5.67% | -2.87%
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 5.45% | 7.61%
Calls: 5.87% | 7.96%
Puts: 5.03% | 7.25%
Current vs 7-Day Avg -32.16% | +6.57%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($5.94M) vs puts ($1.26M). Bullish P/C ratio of 0.64.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 12 of results (avg 7.0%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1090.00Sep 18300.70314.00$307.354.3%40.85--
$1140.00Sep 18262.20276.00$269.105.1%210.809
$1110.00Sep 18283.40300.00$291.705.7%40.83--
$1200.00Sep 18219.60234.00$226.806.3%20.7412
$1160.00Aug 21206.10222.50$214.307.7%100.874
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1480.00Sep 18194.00206.20$200.106.1%10.58--
$1440.00Sep 18168.80179.60$174.206.2%10.54--
$1380.00Sep 18134.00144.10$139.057.3%20.47--
$1400.00Sep 18144.90157.70$151.308.5%20.4979
$1360.00Sep 18123.20135.00$129.109.1%10.45--

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. 16 found (avg delta 0.65, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Aug 21206.10222.50$214.307.7%100.874
$1090.00Sep 18300.70314.00$307.354.3%40.85--
$1110.00Sep 18283.40300.00$291.705.7%40.83--
$1140.00Sep 18262.20276.00$269.105.1%210.809
$1240.00Aug 21146.50158.40$152.457.8%60.7723
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1440.00Aug 21118.30135.20$126.7513.3%20.62--
$1420.00Aug 21105.70119.50$112.6012.3%10.5994
$1480.00Sep 18194.00206.20$200.106.1%10.58--
$1440.00Sep 18168.80179.60$174.206.2%10.54--
$1420.00Sep 18154.00172.00$163.0011.0%20.52123

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 376, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 2175.2088.00$81.6015.7%240.5471
$1600.00Aug 218.8023.20$16.0090.0%240.16114
$1410.00Aug 2153.7065.70$59.7020.1%210.44107
$1140.00Sep 18262.20276.00$269.105.1%210.809
$1380.00Aug 2166.7077.80$72.2515.4%190.5028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Sep 1831.2044.90$38.0536.0%710.1886
$1100.00Aug 211.8010.00$5.90139.0%260.06--
$1120.00Aug 213.209.80$6.50101.5%80.0726
$1100.00Sep 1825.8039.50$32.6542.0%80.1640
$1200.00Aug 2114.0027.00$20.5063.4%60.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1.8%, max 3.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1560.00Aug 21Sep 1874.8%72.5%3.2%1998
$1500.00Aug 21Sep 1874.5%72.3%3.1%652
$1460.00Aug 21Sep 1873.8%72.2%2.2%612
$1380.00Aug 21Sep 1873.1%72.7%0.5%2778
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1200.00Aug 21Sep 1873.3%71.0%3.1%7--
$1320.00Aug 21Sep 1870.8%69.2%2.3%395
$1440.00Aug 21Sep 1873.5%72.6%1.2%3--
$1100.00Aug 21Sep 1873.0%72.4%0.8%3440
$1300.00Aug 21Sep 1870.2%69.8%0.6%5224

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 32.33, avg 3.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1550.00$1560.00Aug 21$0.85$9.15$0.8510.76$1550.85
$1600.00$1620.00Aug 21$2.15$17.85$2.158.30$1602.15
$1450.00$1460.00Aug 21$1.15$8.85$1.157.70$1451.15
$1570.00$1580.00Aug 21$1.45$8.55$1.455.90$1571.45
$1560.00$1570.00Aug 21$1.50$8.50$1.505.67$1561.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1100.00Aug 21$0.60$19.40$0.6032.33$1119.40
$1160.00$1140.00Aug 21$1.95$18.05$1.959.26$1158.05
$1100.00$1090.00Sep 18$1.35$8.65$1.356.41$1098.65
$1200.00$1180.00Aug 21$2.85$17.15$2.856.02$1197.15
$1180.00$1160.00Aug 21$3.40$16.60$3.404.88$1176.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 3.60, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1090.00$1110.00Sep 18$15.65$15.65$4.353.60$1105.65
$1160.00$1240.00Aug 21$61.85$61.85$18.153.41$1221.85
$1110.00$1140.00Sep 18$22.60$22.60$7.403.05$1132.60
$1140.00$1200.00Sep 18$42.30$42.30$17.702.39$1182.30
$1240.00$1360.00Aug 21$70.85$70.85$49.151.44$1310.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1440.00$1420.00Aug 21$14.15$14.15$5.852.42$1425.85
$1420.00$1380.00Aug 21$26.30$26.30$13.701.92$1393.70
$1480.00$1440.00Sep 18$25.90$25.90$14.101.84$1454.10
$1400.00$1380.00Sep 18$12.25$12.25$7.751.58$1387.75
$1420.00$1400.00Sep 18$11.70$11.70$8.301.41$1408.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 13 found (avg debit $46.32, cheapest $26.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1560.00Aug 21Sep 18$44.0574.8%72.5%
$1500.00Aug 21Sep 18$48.5574.5%72.3%
$1460.00Aug 21Sep 18$51.3573.8%72.2%
$1380.00Aug 21Sep 18$54.8573.1%72.7%
$1400.00Aug 21Sep 18$55.8572.9%73.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Aug 21Sep 18$26.7573.0%72.4%
$1120.00Aug 21Sep 18$31.5569.7%72.9%
$1200.00Aug 21Sep 18$39.0073.3%71.0%
$1440.00Aug 21Sep 18$47.4573.5%72.6%
$1320.00Aug 21Sep 18$49.6070.8%69.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 11.67% of stock, avg 18.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1380.00Aug 21$72.25$86.30$158.55$1221.45$1538.5511.67%
$1240.00Aug 21$152.45$29.10$181.55$1058.45$1421.5513.36%
$1160.00Aug 21$214.30$14.25$228.55$931.45$1388.5516.82%
$1380.00Sep 18$127.10$139.05$266.15$1113.85$1646.1519.58%
$1400.00Sep 18$119.55$151.30$270.85$1129.15$1670.8519.93%
$1420.00Sep 18$111.65$163.00$274.65$1145.35$1694.6520.21%
$1440.00Sep 18$103.05$174.20$277.25$1162.75$1717.2520.40%
$1200.00Sep 18$226.80$59.50$286.30$913.70$1486.3021.07%
$1480.00Sep 18$89.20$200.10$289.30$1190.70$1769.3021.29%
$1090.00Sep 18$307.35$31.30$338.65$751.35$1428.6524.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 5.00% of stock, avg 11.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1460.00$1220.00Aug 21$44.00$24.00$68.00$1152.00$1528.00
$1450.00$1220.00Aug 21$45.15$24.00$69.15$1150.85$1519.15
$1460.00$1240.00Aug 21$44.00$29.10$73.10$1166.90$1533.10
$1450.00$1240.00Aug 21$45.15$29.10$74.25$1165.75$1524.25
$1460.00$1260.00Aug 21$44.00$35.65$79.65$1180.35$1539.65
$1450.00$1260.00Aug 21$45.15$35.65$80.80$1179.20$1530.80
$1410.00$1220.00Aug 21$59.70$24.00$83.70$1136.30$1493.70
$1400.00$1220.00Aug 21$63.70$24.00$87.70$1132.30$1487.70
$1410.00$1240.00Aug 21$59.70$29.10$88.80$1151.20$1498.80
$1460.00$1300.00Aug 21$44.00$48.10$92.10$1207.90$1552.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 136 found (best R:R 32.33, avg credit $20.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1400/14201440/1460Sep 18$19.40$0.6032.33$1400.60$1459.40
1360/13801420/1440Sep 18$18.55$1.4512.79$1361.45$1438.55
1300/13201360/1380Aug 21$18.45$1.5511.90$1301.55$1378.45
1380/14001460/1480Sep 18$18.40$1.6011.50$1381.60$1478.40
1360/13801400/1420Sep 18$17.85$2.158.30$1362.15$1417.85
1400/14201460/1480Sep 18$17.85$2.158.30$1402.15$1477.85
1300/13201380/1400Aug 21$17.65$2.357.51$1302.35$1397.65
1360/13801440/1460Sep 18$17.65$2.357.51$1362.35$1457.65
1420/14401460/1480Sep 18$17.35$2.656.55$1422.65$1477.35
1300/13201420/1440Sep 18$17.30$2.706.41$1302.70$1437.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1560.00$1570.00$1580.00Aug 21$0.05$9.95199.00
$1520.00$1530.00$1540.00Aug 21$0.10$9.9099.00
$1360.00$1380.00$1400.00Aug 21$0.80$19.2024.00
$1420.00$1440.00$1460.00Sep 18$0.90$19.1021.22
$1580.00$1600.00$1620.00Aug 21$1.20$18.8015.67
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1180.00$1200.00$1220.00Aug 21$0.65$19.3529.77
$1140.00$1160.00$1180.00Aug 21$1.45$18.5512.79
$1220.00$1240.00$1260.00Aug 21$1.45$18.5512.79
$1200.00$1220.00$1240.00Aug 21$1.60$18.4011.50
$1360.00$1380.00$1400.00Sep 18$2.30$17.707.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-10.75, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1240.00$1360.001:2Aug 21-$10.75$109.25
$1200.00$1340.001:2Sep 18-$66.20$73.80
$1500.00$1560.001:2Sep 18-$50.10$9.90
$1410.00$1450.001:2Aug 21-$30.60$9.40
$1600.00$1620.001:2Aug 21-$11.70$8.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1300.00$1200.001:2Sep 18-$20.90$79.10
$1200.00$1120.001:2Sep 18-$16.60$63.40
$1380.00$1320.001:2Aug 21-$28.10$31.90
$1140.00$1120.001:2Aug 21-$0.70$19.30
$1300.00$1260.001:2Aug 21-$23.20$16.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 8.85%, avg 3.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1380.00Sep 18$120.300.531.5%8.85%10.39%850
$1400.00Sep 18$112.500.513.0%8.28%11.29%476
$1420.00Sep 18$104.800.484.5%7.71%12.19%2--
$1440.00Sep 18$97.500.466.0%7.17%13.13%445
$1460.00Sep 18$89.800.447.4%6.61%14.03%412
$1480.00Sep 18$84.000.428.9%6.18%15.08%13
$1500.00Sep 18$76.400.4010.4%5.62%15.99%552
$1360.00Aug 21$75.200.540.1%5.53%5.60%2471
$1380.00Aug 21$66.700.501.5%4.91%6.45%1928
$1560.00Sep 18$58.700.3414.8%4.32%19.10%1898

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 01-15 call last traded $387.34 on 07/31 (now $265.60/$277.90) — try a limit near $271.75. Also watch the $1360.00 11-20 call last traded $351.90 on 07/31 (now $211.90/$228.00) — try a limit near $219.95; the $1340.00 11-20 call last traded $368.00 on 07/31 (now $220.60/$237.20) — try a limit near $228.90. Most tradeable put: the $1360.00 01-15 put last traded $294.90 on 07/28 (now $234.00/$247.90) — try a limit near $240.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Aug 21$75.20$88.00$81.60$151.39 07/31$73.25–$167.80$81.6071
$1360.00Sep 18$130.60$143.20$136.90$191.00 07/31$112.20–$212.00$136.90--
$1360.00Nov 20$211.90$228.00$219.95$351.90 07/31$180.75–$284.35$219.95116
$1360.00Dec 18$235.40$253.60$244.50$267.05 06/26$200.45–$306.80$244.50--
$1360.00Jan 15$256.00$271.30$263.65$298.00 07/14$218.55–$324.10$263.65--
$1360.00May 21$340.00$357.30$348.65$435.02 07/31$295.50–$400.00$348.65--
$1350.00Dec 18$240.00$256.20$248.10$283.10 07/14$204.25–$311.00$248.10--
$1350.00Mar 19$306.00$322.00$314.00$328.05 07/27$263.55–$370.00$314.00--
$1340.00Aug 21$85.10$98.00$91.55$165.00 07/31$78.35–$179.90$91.55--
$1340.00Sep 18$139.00$154.00$146.50$202.00 07/31$119.15–$221.95$146.5032
$1340.00Nov 20$220.60$237.20$228.90$368.00 07/31$188.90–$293.80$228.9034
$1340.00Jan 15$265.60$277.90$271.75$387.34 07/31$226.05–$333.10$271.7546
$1340.00Feb 19$292.00$308.20$300.10$319.00 07/10$251.20–$358.00$300.10--
$1340.00Mar 19$310.00$325.50$317.75$310.00 07/27$267.90–$374.00$310.00--
$1380.00Aug 21$66.70$77.80$72.25$139.55 07/31$66.60–$157.15$72.2528
$1380.00Sep 18$120.30$133.90$127.10$233.87 07/31$106.05–$202.15$127.1050
$1380.00Nov 20$202.80$220.00$211.40$231.50 07/24$173.45–$275.80$211.40--
$1380.00Jan 15$248.00$263.40$255.70$231.29 07/13$211.90–$315.45$248.00--
$1380.00May 21$332.00$349.90$340.95$371.00 07/02$288.00–$392.00$340.95--
$1380.00Dec 17$434.00$452.00$443.00$454.20 07/10$379.00–$488.00$443.00--
$1330.00Dec 18$248.70$266.00$257.35$280.00 06/26$211.00–$319.00$257.35--
$1390.00Dec 18$223.10$240.00$231.55$309.00 07/31$190.35–$292.40$231.55--
$1390.00Mar 19$290.00$305.60$297.80$302.00 07/24$249.75–$352.80$297.80--
$1320.00Aug 21$92.00$108.90$100.45$165.95 07/31$86.25–$187.95$100.45--
$1320.00Sep 18$150.10$164.00$157.05$300.00 07/31$126.75–$232.10$157.05--
$1320.00Nov 20$229.80$246.00$237.90$241.20 07/24$195.55–$303.65$237.90--
$1320.00Jan 15$274.60$288.20$281.40$331.13 07/09$233.35–$341.70$281.40--
$1320.00Feb 19$300.00$317.10$308.55$437.50 06/17$258.55–$366.00$308.55--
$1320.00May 21$356.00$370.80$363.40$490.00 07/31$308.50–$417.00$363.40--
$1400.00Aug 21$57.30$70.10$63.70$128.00 07/31$60.00–$148.45$63.70269
$1400.00Sep 18$112.50$126.60$119.55$179.74 07/23$99.65–$195.00$119.5576
$1400.00Nov 20$200.00$211.70$205.85$274.11 07/22$166.65–$266.85$205.85--
$1400.00Jan 15$241.00$254.40$247.70$270.30 07/10$204.95–$306.65$247.70--
$1400.00Feb 19$266.00$284.00$275.00$236.22 07/29$230.20–$332.00$266.00--
$1400.00May 21$324.00$342.20$333.10$445.00 06/09$282.00–$385.00$333.10--
$1400.00Dec 17$426.00$446.00$436.00$413.00 07/30$373.00–$482.00$426.00--
$1410.00Aug 21$53.70$65.70$59.70$114.05 07/31$56.20–$144.60$59.70107
$1410.00Dec 18$214.90$232.00$223.45$230.70 07/30$183.30–$283.95$223.45--
$1300.00Aug 21$105.00$120.30$112.65$178.60 07/31$94.30–$201.10$112.65--
$1300.00Sep 18$160.10$172.40$166.25$165.10 07/30$135.45–$243.00$165.10--
$1300.00Nov 20$242.30$256.00$249.15$218.00 07/28$203.80–$313.00$242.30--
$1300.00Dec 18$263.20$279.20$271.20$355.45 07/31$223.40–$333.90$271.20--
$1300.00Jan 15$282.00$295.70$288.85$300.00 06/29$241.75–$351.00$288.85--
$1300.00Feb 19$308.00$325.90$316.95$450.00 07/31$266.00–$375.65$316.95--
$1300.00May 21$364.00$382.00$373.00$366.20 07/30$316.25–$426.00$366.20--
$1420.00Aug 21$47.10$63.90$55.50$133.70 07/31$52.45–$139.50$55.50--
$1420.00Sep 18$104.80$118.50$111.65$165.10 07/31$92.60–$185.00$111.65--
$1420.00Nov 20$189.90$203.60$196.75$196.70 07/30$159.75–$259.00$196.70--
$1420.00Dec 18$211.60$226.90$219.25$443.80 06/15$179.10–$279.70$219.25--
$1420.00Jan 15$232.00$246.40$239.20$285.60 06/30$198.55–$297.80$239.20--
$1420.00May 21$318.00$335.50$326.75$366.00 07/31$275.45–$378.00$326.75--
$1430.00Aug 21$48.00$57.00$52.50$105.00 07/31$50.00–$135.70$52.50--
$1440.00Aug 21$43.70$56.00$49.85$107.90 07/31$46.70–$130.95$49.85--
$1440.00Sep 18$97.50$108.60$103.05$161.45 07/31$87.20–$175.80$103.0545
$1440.00Nov 20$178.10$195.80$186.95$241.80 07/31$154.30–$251.00$186.957
$1440.00Jan 15$224.00$239.00$231.50$283.50 07/31$192.10–$290.20$231.50--
$1440.00Feb 19$252.00$268.80$260.40$301.60 06/30$216.45–$316.35$260.40--
$1440.00Mar 19$270.50$286.90$278.70$239.33 07/29$233.95–$333.70$270.50--
$1440.00May 21$310.00$327.30$318.65$424.00 06/05$271.50–$370.00$318.65--
$1450.00Aug 21$39.50$50.80$45.15$131.15 07/31$44.20–$126.80$45.1520
$1450.00Dec 18$200.70$216.00$208.35$206.00 07/07$170.30–$268.55$206.00--
$1460.00Aug 21$38.00$50.00$44.00$105.18 07/31$41.00–$123.05$44.00--
$1460.00Sep 18$89.80$100.90$95.35$150.40 07/31$82.75–$167.35$95.3512
$1460.00Nov 20$175.10$186.40$180.75$198.44 07/17$147.25–$243.00$180.75--
$1460.00Jan 15$216.00$230.50$223.25$237.50 07/27$185.20–$283.65$223.25--
$1460.00Feb 19$244.00$261.40$252.70$259.25 07/08$211.15–$308.35$252.70--
$1460.00Dec 17$408.00$424.00$416.00$370.00 07/28$355.00–$460.00$408.00--
$1470.00Aug 21$36.00$46.10$41.05$87.70 07/31$38.20–$119.15$41.05--
$1240.00Aug 21$146.50$158.40$152.45--$145.00–$152.45$146.5023
$1480.00Aug 21$32.00$42.80$37.40$83.00 07/31$36.00–$115.40$37.40--
$1480.00Sep 18$84.00$94.40$89.20$101.10 07/27$77.35–$160.05$89.203
$1480.00Nov 20$166.80$179.20$173.00$178.43 07/15$141.05–$233.50$173.00--
$1480.00Jan 15$210.00$225.40$217.70$206.50 07/28$180.10–$275.50$210.00--
$1480.00Feb 19$238.00$254.00$246.00$452.10 06/15$205.40–$301.20$246.00--
$1490.00Aug 21$29.80$41.50$35.65$108.70 07/06$31.45–$110.60$35.65--
$1490.00Dec 18$184.20$202.00$193.10$354.17 06/18$157.90–$252.95$193.10--
$1500.00Aug 21$28.00$40.10$34.05$86.12 07/31$31.90–$107.80$34.05--
$1500.00Sep 18$76.40$88.80$82.60$133.00 07/31$72.30–$153.60$82.6052
$1500.00Nov 20$159.50$173.00$166.25$226.80 07/22$136.20–$227.00$166.25--
$1500.00Dec 18$180.70$199.20$189.95$214.95 07/10$155.15–$249.00$189.95--
$1500.00Jan 15$203.00$218.60$210.80$321.40 07/31$174.75–$268.15$210.80--
$1500.00Feb 19$230.00$247.10$238.55$260.90 07/20$199.25–$294.00$238.55--
$1500.00May 21$290.00$307.60$298.80$355.70 07/31$252.00–$348.00$298.80--
$1510.00Aug 21$24.20$38.00$31.10$130.30 07/31$29.35–$103.45$31.10--
$1510.00Mar 19$246.00$261.90$253.95$281.10 07/20$213.15–$307.15$253.95--
$1200.00Sep 18$219.60$234.00$226.80--$226.80–$226.80—$219.6012
$1520.00Aug 21$22.90$36.00$29.45$48.35 07/30$26.90–$100.40$29.4518
$1520.00Sep 18$71.10$85.00$78.05$137.60 07/31$68.40–$145.00$78.05--
$1520.00Nov 20$151.10$165.00$158.05$209.70 07/23$131.00–$219.60$158.05--
$1520.00Dec 18$174.00$192.00$183.00$382.00 06/15$150.15–$241.15$183.00--
$1520.00Jan 15$196.00$212.00$204.00$188.00 07/28$168.05–$261.40$196.00--
$1520.00Feb 19$224.00$240.40$232.20$266.46 07/06$193.60–$286.40$232.20--
$1520.00May 21$282.00$300.00$291.00$345.20 07/31$246.00–$342.00$291.00--
$1520.00Dec 17$388.00$406.00$397.00$382.18 07/27$338.00–$439.00$388.00--
$1530.00Aug 21$20.90$34.60$27.75$34.56 07/29$25.00–$97.70$27.75--
$1160.00Aug 21$206.10$222.50$214.30--$214.30–$214.30—$206.104
$1560.00Sep 18$58.70$74.00$66.35--$66.35–$66.35—$58.7098
$1140.00Sep 18$262.20$276.00$269.10--$269.10–$269.10—$262.209
$1580.00Aug 21$12.80$25.90$19.35--$19.35–$19.35—$12.80246
$1600.00Aug 21$8.80$23.20$16.00--$16.00–$16.00—$8.80114
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1360.00Aug 21$71.60$82.50$77.05$72.49 07/31$72.70–$177.65$72.49--
$1360.00Sep 18$123.20$135.00$129.10$114.90 07/31$120.05–$214.00$123.20--
$1360.00Nov 20$196.70$209.50$203.10$229.90 07/21$193.00–$274.00$203.10--
$1360.00Jan 15$234.00$247.90$240.95$294.90 07/28$227.85–$304.40$240.956
$1360.00Mar 19$272.00$285.40$278.70$312.20 07/20$261.85–$337.75$278.70--
$1370.00Dec 18$223.30$240.00$231.65$276.10 07/13$217.00–$297.45$231.65--
$1370.00Mar 19$276.10$294.80$285.45$329.90 07/17$268.55–$343.65$285.45--
$1340.00Aug 21$60.10$71.00$65.55$57.55 07/31$65.45–$164.50$60.10--
$1340.00Sep 18$113.30$123.70$118.50$106.20 07/31$109.10–$200.05$113.30--
$1340.00Nov 20$187.80$198.40$193.10$234.60 07/30$181.90–$263.40$193.10--
$1340.00Dec 18$206.60$224.00$215.30$256.00 07/13$201.00–$278.95$215.30--
$1340.00Jan 15$224.00$237.80$230.90$216.70 07/31$215.75–$291.10$224.00--
$1340.00Feb 19$246.00$263.50$254.75$288.60 07/16$238.85–$312.75$254.75--
$1380.00Aug 21$80.00$92.60$86.30$79.00 07/31$81.30–$191.25$80.00--
$1380.00Sep 18$134.00$144.10$139.05$124.10 07/31$127.70–$227.50$134.00--
$1380.00Nov 20$208.00$220.60$214.30$242.62 07/23$203.00–$286.20$214.30--
$1380.00Jan 15$246.00$257.70$251.85$272.10 07/21$238.50–$316.75$251.85--
$1380.00Feb 19$268.00$283.80$275.90$335.92 07/07$260.50–$337.80$275.90--
$1380.00May 21$314.30$331.70$323.00$362.00 07/16$303.50–$379.00$323.00--
$1380.00Dec 17$388.00$405.00$396.50$451.34 07/17$375.00–$442.00$396.50--
$1330.00Dec 18$201.10$218.00$209.55$249.70 07/13$197.00–$272.80$209.55--
$1330.00Mar 19$254.00$267.90$260.95$270.20 07/22$247.05–$318.35$260.95--
$1390.00Dec 18$234.80$252.00$243.40$269.20 07/01$226.10–$310.80$243.40--
$1320.00Aug 21$50.00$64.40$57.20$55.00 07/31$56.35–$151.70$55.0095
$1320.00Sep 18$101.60$112.00$106.80$97.25 07/31$101.70–$187.90$101.60--
$1320.00Nov 20$176.00$189.00$182.50$240.10 07/28$172.85–$250.50$182.5017
$1320.00Jan 15$212.00$222.80$217.40$272.80 07/17$205.10–$279.15$217.40--
$1320.00Feb 19$234.20$250.10$242.15$278.90 07/16$227.90–$300.95$242.15--
$1320.00Mar 19$248.00$263.80$255.90$299.30 07/17$241.55–$312.40$255.90--
$1320.00May 21$278.80$293.10$285.95$294.00 07/15$269.50–$340.50$285.95--
$1400.00Aug 21$92.00$105.20$98.60$81.00 07/31$91.30–$204.25$92.00--
$1400.00Sep 18$144.90$157.70$151.30$132.65 07/31$137.80–$240.60$144.9079
$1400.00Nov 20$220.00$236.50$228.25$269.02 07/30$212.60–$299.50$228.25--
$1400.00Dec 18$240.60$258.00$249.30$232.97 06/10$232.35–$317.10$240.60--
$1400.00Jan 15$258.00$269.10$263.55$323.90 07/28$248.95–$329.15$263.55--
$1400.00Feb 19$280.20$298.00$289.10$329.08 07/16$271.75–$350.35$289.10--
$1400.00Mar 19$294.00$311.40$302.70$336.80 07/30$284.25–$362.70$302.70--
$1400.00May 21$326.50$343.50$335.00$349.67 07/09$316.00–$393.00$335.00--
$1400.00Dec 17$400.00$418.00$409.00$464.34 07/17$387.00–$455.00$409.00--
$1310.00Dec 18$190.70$206.70$198.70$238.30 07/13$187.00–$260.90$198.70--
$1410.00Aug 21$98.50$111.70$105.10$170.70 07/30$95.45–$212.85$105.10--
$1410.00Mar 19$300.00$313.80$306.90$325.50 07/23$290.00–$369.45$306.90--
$1300.00Aug 21$42.20$54.00$48.10$46.10 07/31$48.10–$140.45$46.10224
$1300.00Sep 18$91.90$104.30$98.10$90.10 07/31$93.65–$175.85$91.90--
$1300.00Nov 20$167.60$179.10$173.35$167.40 07/31$163.00–$237.95$167.60--
$1300.00Dec 18$186.00$198.20$192.10$164.28 07/31$180.60–$254.15$186.00--
$1300.00Jan 15$202.00$218.40$210.20$254.70 07/29$196.15–$267.05$210.20--
$1300.00Feb 19$224.00$241.50$232.75$263.90 07/13$217.30–$288.50$232.75--
$1300.00May 21$268.00$284.20$276.10$321.00 07/28$259.00–$328.00$276.10--
$1300.00Dec 17$340.00$358.00$349.00$370.40 07/27$329.00–$391.00$349.00--
$1420.00Aug 21$105.70$119.50$112.60$98.00 07/31$104.80–$220.80$105.7094
$1420.00Sep 18$154.00$172.00$163.00$147.20 07/31$151.00–$253.55$154.00123
$1420.00Nov 20$232.00$246.00$239.00$253.10 07/14$223.70–$313.30$239.00--
$1420.00Jan 15$270.00$284.40$277.20$306.30 07/24$260.00–$342.60$277.20--
$1420.00Feb 19$292.00$310.00$301.00$332.50 07/10$283.10–$364.95$301.00--
$1420.00May 21$338.00$354.90$346.45$369.00 07/24$325.50–$405.00$346.45--
$1290.00Dec 18$180.50$192.00$186.25--$186.25–$186.25—$180.506
$1430.00Aug 21$112.00$124.50$118.25$190.00 06/30$104.60–$227.60$118.25--
$1430.00Mar 19$312.00$329.20$320.60$334.90 07/23$302.30–$382.75$320.60--
$1440.00Aug 21$118.30$135.20$126.75$108.92 07/31$110.35–$234.65$118.30--
$1440.00Sep 18$168.80$179.60$174.20$216.00 07/21$159.40–$268.35$174.20--
$1440.00Nov 20$244.00$258.10$251.05$269.50 07/23$235.45–$327.20$251.05--
$1440.00Jan 15$282.00$296.50$289.25$332.80 07/28$270.65–$355.85$289.25--
$1450.00Aug 21$125.80$139.10$132.45$110.90 07/31$117.80–$243.35$125.80--
$1460.00Aug 21$132.80$147.30$140.05$111.10 07/31$123.45–$251.20$132.80--
$1460.00Sep 18$181.00$193.50$187.25$169.60 07/31$170.70–$283.00$181.00--
$1460.00Nov 20$256.00$270.80$263.40$291.00 07/24$247.00–$341.05$263.40--
$1460.00Dec 18$276.10$294.00$285.05$339.60 06/26$267.00–$357.00$285.05--
$1460.00Jan 15$294.00$310.50$302.25$345.40 07/28$282.05–$369.55$302.25--
$1460.00Feb 19$316.20$334.00$325.10$399.65 07/07$306.80–$390.70$325.10--
$1460.00May 21$362.20$381.00$371.60$419.80 07/28$351.00–$431.00$371.60--
$1470.00Aug 21$141.90$154.40$148.15$185.70 07/22$127.70–$260.00$148.15--
$1480.00Aug 21$147.00$161.70$154.35$133.30 07/31$135.00–$268.00$147.00--
$1480.00Sep 18$194.00$206.20$200.10$175.90 07/31$182.75–$297.85$194.00--
$1480.00Nov 20$270.00$282.40$276.20$290.90 07/14$258.95–$355.10$276.20--
$1480.00Jan 15$306.00$323.30$314.65$280.00 07/31$293.95–$383.55$306.00--
$1480.00May 21$376.00$391.90$383.95$435.50 06/29$363.00–$447.00$383.95--
$1480.00Dec 17$450.00$470.00$460.00$459.60 07/22$435.00–$509.00$459.60--
$1490.00Aug 21$154.60$168.40$161.50$244.03 07/10$141.80–$275.25$161.50--
$1490.00Dec 18$296.00$313.80$304.90$335.31 07/10$285.00–$378.45$304.90--
$1490.00Mar 19$350.00$367.70$358.85$329.10 07/31$337.85–$423.40$350.00--
$1500.00Aug 21$162.00$176.10$169.05$130.00 07/31$147.20–$284.00$162.00--
$1500.00Sep 18$208.20$221.00$214.60$238.55 07/22$194.75–$313.50$214.60--
$1500.00Nov 20$282.00$295.30$288.65$332.90 07/30$270.95–$368.20$288.65--
$1500.00Jan 15$320.00$330.00$325.00$372.70 07/28$305.80–$397.30$325.00--
$1500.00Feb 19$342.00$357.40$349.70$427.65 07/07$330.95–$418.05$349.70--
$1510.00Aug 21$170.00$184.10$177.05$255.50 07/20$154.75–$291.00$177.05--
$1520.00Aug 21$178.00$193.20$185.60$100.00 07/31$160.25–$300.00$178.00--
$1520.00Sep 18$223.60$234.30$228.95$307.15 07/16$207.00–$328.95$228.95--
$1520.00Nov 20$296.00$308.00$302.00$315.80 07/14$283.00–$383.00$302.00--
$1520.00Jan 15$334.00$345.20$339.60--$339.60–$339.60—$334.0010
$1540.00Jan 15$346.00$358.30$352.15--$352.15–$352.15—$346.008
$1160.00Aug 21$7.70$20.80$14.25--$14.25–$20.40$7.7060
$1140.00Aug 21$8.40$16.20$12.30--$12.30–$12.30—$8.40143
$1120.00Aug 21$3.20$9.80$6.50--$6.50–$16.55$3.2026
$1120.00Sep 18$31.20$44.90$38.05--$38.05–$38.05—$31.2086
$1120.00Nov 20$88.40$101.20$94.80--$94.80–$94.80—$88.40146
$1120.00Dec 18$103.80$116.60$110.20--$110.20–$110.20—$103.802
$1100.00Sep 18$25.80$39.50$32.65--$32.65–$40.00$25.8040
$1100.00Jan 15$110.00$122.20$116.10--$116.10–$126.70$110.0027

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 397
Total Puts 254
Put/Call Ratio 0.64
Net Difference 143

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,682
Total Puts 4,150
Average Put/Call Ratio 1.13
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