NEW Tour v246
MPWR
MONOLITHIC PWR SYS I
$1382.36 +5.46%
$1382.00 (-0.03%)🌙
as of 06/30 06:40 PM
(6/29 18:45) ◀
|
Tuesday, June 30, 2026 (6:40pm)
January 2026
|
▶ (7/1 18:45)
◀ 6/30 18:40 ▶

Option Volume

Detail
ℹ
Current (06/30) 1,208
Calls: 559 (46%)
Puts: 649 (54%)
Prior (06/29) 601
Calls: 280 (47%)
Puts: 321 (53%)
Current vs Prior +101.00%
Calls: +99.64% (Calls)
Puts: +102.18% (Puts)
Prior 7-Day Total 8,768
Calls: 3,051 (35%)
Puts: 5,717 (65%)
Prior 7-Day Average 1,252
Calls: 435 (35%)
Puts: 816 (65%)
Current vs Prior 7-Day Avg -3.56%
Calls: +28.25%
Puts: -20.54%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/30) $16.09M
Calls: $8.09M (50%)
Puts: $8.01M (50%)
Prior (06/29) $6.80M
Calls: $3.75M (55%)
Puts: $3.05M (45%)
Current vs Prior +136.78%
Calls: +115.82%
Puts: +162.52%
Prior 7-Day Total $105.01M
Calls: $35.71M (34%)
Puts: $69.30M (66%)
Prior 7-Day Average $15.00M
Calls: $5.10M (34%)
Puts: $9.90M (66%)
Current vs Prior 7-Day Avg +7.27%
Calls: +58.46%
Puts: -19.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 1.16
Prior (06/29) 1.15
Current vs Prior +1.27%
Prior 7-Day Average 2.15
Current vs Prior 7-Day Avg -45.95%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/30) 2,429
Calls: 829 (34%)
Puts: 1,600 (66%)
Prior (06/29) 1,477
Calls: 621 (42%)
Puts: 856 (58%)
Current vs Prior +64.45%
Prior 7-Day Total 15,661
Calls: 7,062 (45%)
Puts: 8,599 (55%)
Prior 7-Day Average 2,237
Calls: 1,008 (45%)
Puts: 1,228 (55%)
Current vs Prior 7-Day Avg +8.57%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 12.61% | 23.59%
Prior 13.69% | 24.20%
Current vs Prior -7.91% | -2.51%
Prior 7-Day Avg 15.41% | 25.08%
Current vs 7-Day Avg -18.22% | -5.93%
Prior 7-Day Eod 13.69% | 24.20%
Current vs 7-Day Eod -7.91% | -2.51%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.96% | 4.99%
Calls: 7.78% | 5.85%
Puts: 8.15% | 4.14%
Prior 7.96% | 4.99%
Calls: 7.78% | 5.85%
Puts: 8.15% | 4.14%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.52% | 6.50%
Calls: 10.57% | 6.42%
Puts: 10.46% | 6.58%
Current vs 7-Day Avg -24.30% | -23.18%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 137% vs prior. Unusually high activity with volume up 101% vs prior - elevated interest. Slightly bearish P/C ratio of 1.16. Put-heavy open interest (1,600 puts vs 829 calls) suggests hedging or 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 BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 7 of results (avg 7.0%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1250.00Jul 17164.00173.20$168.605.5%10.77--
$1120.00Jul 17268.70283.90$276.305.5%20.90--
$1160.00Jul 17232.40249.40$240.907.1%20.87--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Jul 17227.80243.00$235.406.5%20.8137
$1500.00Jul 17150.70162.00$156.357.2%10.6851
$1560.00Jul 17194.40210.40$202.407.9%10.76--
$1470.00Jul 17127.40140.00$133.709.4%40.6253

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. 15 found (avg delta 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17268.70283.90$276.305.5%20.90--
$1160.00Jul 17232.40249.40$240.907.1%20.87--
$1250.00Jul 17164.00173.20$168.605.5%10.77--
$1280.00Jul 17138.90155.40$147.1511.2%10.72--
$1330.00Jul 17110.00122.80$116.4011.0%10.638
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Jul 17227.80243.00$235.406.5%20.8137
$1560.00Jul 17194.40210.40$202.407.9%10.76--
$1500.00Jul 17150.70162.00$156.357.2%10.6851
$1470.00Jul 17127.40140.00$133.709.4%40.6253

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 352, top 45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 1772.0084.10$78.0515.5%190.5028
$1600.00Jul 1715.4024.70$20.0546.4%190.19278
$1560.00Jul 1721.5032.20$26.8539.9%170.24--
$1440.00Jul 1754.3068.70$61.5023.4%90.434
$1380.00Jul 1782.0093.90$87.9513.5%80.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Jul 1731.0040.00$35.5025.4%450.25274
$1310.00Jul 1745.7057.30$51.5022.5%360.33--
$1300.00Jul 1740.6055.00$47.8030.1%250.32--
$1140.00Jul 178.0020.80$14.4088.9%160.1134
$1200.00Jul 1716.1026.80$21.4549.9%140.1779

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. 40 found (best R:R 99.00, avg 7.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1610.00$1620.00Jul 17$0.10$9.90$0.1099.00$1610.10
$1570.00$1590.00Jul 17$0.45$19.55$0.4543.44$1570.45
$1560.00$1570.00Jul 17$0.60$9.40$0.6015.67$1560.60
$1620.00$1650.00Jul 17$2.40$27.60$2.4011.50$1622.40
$1500.00$1520.00Jul 17$2.50$17.50$2.507.00$1502.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1200.00$1190.00Jul 17$0.25$9.75$0.2539.00$1199.75
$1250.00$1240.00Jul 17$1.05$8.95$1.058.52$1248.95
$1140.00$1130.00Jul 17$1.15$8.85$1.157.70$1138.85
$1220.00$1210.00Jul 17$1.45$8.55$1.455.90$1218.55
$1210.00$1200.00Jul 17$1.60$8.40$1.605.25$1208.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 7.70, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1120.00$1160.00Jul 17$35.40$35.40$4.607.70$1155.40
$1160.00$1250.00Jul 17$72.30$72.30$17.704.08$1232.30
$1250.00$1280.00Jul 17$21.45$21.45$8.552.51$1271.45
$1330.00$1350.00Jul 17$13.15$13.15$6.851.92$1343.15
$1280.00$1330.00Jul 17$30.75$30.75$19.251.60$1310.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1600.00$1560.00Jul 17$33.00$33.00$7.004.71$1567.00
$1560.00$1500.00Jul 17$46.05$46.05$13.953.30$1513.95
$1500.00$1470.00Jul 17$22.65$22.65$7.353.08$1477.35
$1350.00$1340.00Jul 17$5.80$5.80$4.201.38$1344.20
$1470.00$1400.00Jul 17$40.60$40.60$29.401.38$1429.40

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. 9 found (cheapest 12.27% of stock, avg 14.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1380.00Jul 17$87.95$81.60$169.55$1210.45$1549.5512.27%
$1360.00Jul 17$98.00$72.85$170.85$1189.15$1530.8512.36%
$1400.00Jul 17$78.05$93.10$171.15$1228.85$1571.1512.38%
$1350.00Jul 17$103.25$68.95$172.20$1177.80$1522.2012.46%
$1280.00Jul 17$147.15$42.45$189.60$1090.40$1469.6013.72%
$1500.00Jul 17$38.50$156.35$194.85$1305.15$1694.8514.10%
$1250.00Jul 17$168.60$32.50$201.10$1048.90$1451.1014.55%
$1560.00Jul 17$26.85$202.40$229.25$1330.75$1789.2516.58%
$1600.00Jul 17$20.05$235.40$255.45$1344.55$1855.4518.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.64% of stock, avg 8.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1520.00$1320.00Jul 17$36.00$55.75$91.75$1228.25$1611.75
$1500.00$1320.00Jul 17$38.50$55.75$94.25$1225.75$1594.25
$1520.00$1340.00Jul 17$36.00$63.15$99.15$1240.85$1619.15
$1500.00$1340.00Jul 17$38.50$63.15$101.65$1238.35$1601.65
$1520.00$1350.00Jul 17$36.00$68.95$104.95$1245.05$1624.95
$1500.00$1350.00Jul 17$38.50$68.95$107.45$1242.55$1607.45
$1520.00$1360.00Jul 17$36.00$72.85$108.85$1251.15$1628.85
$1460.00$1320.00Jul 17$53.95$55.75$109.70$1210.30$1569.70
$1500.00$1360.00Jul 17$38.50$72.85$111.35$1248.65$1611.35
$1460.00$1340.00Jul 17$53.95$63.15$117.10$1222.90$1577.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 99.00, avg credit $14.31)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1220/12301350/1360Jul 17$9.90$0.1099.00$1220.10$1359.90
1220/12301390/1400Jul 17$9.25$0.7512.33$1220.75$1399.25
1220/12301370/1380Jul 17$9.20$0.8011.50$1220.80$1379.20
1220/12301330/1350Jul 17$17.80$2.208.09$1212.20$1347.80
1220/12301250/1280Jul 17$26.10$3.906.69$1203.90$1276.10
1250/12601360/1370Jul 17$8.50$1.505.67$1251.50$1368.50
1250/12601380/1390Jul 17$8.30$1.704.88$1251.70$1388.30
1250/12601350/1360Jul 17$8.25$1.754.71$1251.75$1358.25
1130/11401160/1250Jul 17$73.45$16.554.44$1066.55$1233.45
1250/12601330/1350Jul 17$16.15$3.854.19$1243.85$1346.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1390.00$1400.00$1410.00Jul 17$0.15$9.8565.67
$1380.00$1390.00$1400.00Jul 17$0.70$9.3013.29
$1360.00$1370.00$1380.00Jul 17$0.95$9.059.53
$1550.00$1560.00$1570.00Jul 17$2.80$7.202.57
$1590.00$1600.00$1610.00Jul 17$6.75$3.250.48
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1290.00$1300.00$1310.00Jul 17$0.25$9.7539.00
$1300.00$1310.00$1320.00Jul 17$0.55$9.4517.18
$1190.00$1200.00$1210.00Jul 17$1.35$8.656.41
$1360.00$1380.00$1400.00Jul 17$2.75$17.256.27
$1280.00$1290.00$1300.00Jul 17$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-7.70, 4 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1460.00$1500.001:2Jul 17-$23.05$16.95
$1620.00$1650.001:2Jul 17-$16.15$13.85
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1190.00$1150.001:2Jul 17-$7.70$32.30
$1470.00$1400.001:2Jul 17-$52.50$17.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 5.51%, avg 2.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1390.00Jul 17$76.100.520.6%5.51%6.06%7--
$1400.00Jul 17$72.000.501.3%5.21%6.48%1928
$1410.00Jul 17$66.800.482.0%4.83%6.83%2--
$1440.00Jul 17$54.300.434.2%3.93%8.10%94
$1460.00Jul 17$47.000.395.6%3.40%9.02%1--
$1500.00Jul 17$35.000.328.5%2.53%11.04%4--
$1520.00Jul 17$30.000.2910.0%2.17%12.13%425
$1530.00Jul 17$27.600.2810.7%2.00%12.68%17
$1550.00Jul 17$23.300.2612.1%1.69%13.81%2--
$1570.00Jul 17$23.100.2313.6%1.67%15.24%65

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 810 vol/day, 183 traded recently)

MPWR averages only 810 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 $1200.00 02-19 call last traded $433.36 on 06/25 (now $399.80/$414.50) — try a limit near $407.15. Also watch the $1360.00 11-20 call last traded $464.90 on 06/15 (now $264.00/$275.30) — try a limit near $269.65; the $1380.00 09-18 call last traded $347.10 on 04/30 (now $194.00/$203.10) — try a limit near $198.55. Most tradeable put: the $1400.00 09-18 put last traded $201.15 on 06/24 (now $185.50/$199.20) — try a limit near $192.35.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Jul 17$82.00$93.90$87.95$118.00 06/25$58.70–$352.40$87.95--
$1380.00Sep 18$194.00$203.10$198.55$347.10 04/30$162.60–$421.00$198.5537
$1380.00Jan 15$294.00$304.50$299.25$287.00 06/26$263.85–$504.85$294.00--
$1390.00Dec 18$268.60$284.00$276.30$460.60 06/15$242.65–$483.10$276.30--
$1400.00Jul 17$72.00$84.10$78.05$74.74 06/26$51.70–$337.85$74.7428
$1400.00Aug 21$148.00$157.00$152.50$130.00 06/26$120.40–$263.10$148.003
$1400.00Sep 18$184.00$196.10$190.05$168.00 06/26$154.75–$407.80$184.00--
$1400.00Jan 15$286.00$298.40$292.20$269.55 06/26$257.25–$491.85$286.00--
$1400.00Feb 19$308.60$326.90$317.75$397.28 06/05$281.65–$516.00$317.75--
$1400.00May 21$368.00$384.00$376.00$445.00 06/09$335.00–$563.00$376.00--
$1360.00Jul 17$92.00$104.00$98.00$83.62 06/26$65.20–$367.70$92.004
$1360.00Aug 21$166.00$178.30$172.15$151.90 06/26$136.45–$287.90$166.001
$1360.00Sep 18$202.00$214.40$208.20$236.40 06/23$171.25–$434.65$208.20--
$1360.00Nov 20$264.00$275.30$269.65$464.90 06/15$233.50–$484.80$269.657
$1360.00Dec 18$282.00$296.50$289.25$267.05 06/26$253.25–$501.30$282.00--
$1360.00May 21$380.00$398.00$389.00$505.40 05/05$349.00–$583.00$389.00--
$1410.00Aug 21$144.00$154.50$149.25$128.70 06/26$117.40–$280.15$144.00--
$1410.00Dec 18$260.30$277.50$268.90$302.40 06/23$235.45–$471.65$268.90--
$1350.00Jul 17$97.10$109.40$103.25$94.60 06/26$70.25–$158.10$97.102
$1420.00Jul 17$62.50$76.30$69.40$55.60 06/26$45.20–$320.50$62.50--
$1420.00Aug 21$138.60$151.00$144.80$185.55 06/23$113.95–$273.65$144.80--
$1420.00Sep 18$174.00$186.70$180.35$190.00 06/26$146.50–$395.40$180.35--
$1420.00Nov 20$238.00$251.50$244.75$275.30 06/24$210.30–$447.85$244.75--
$1420.00Dec 18$256.00$272.80$264.40$443.80 06/15$232.05–$465.70$264.40--
$1420.00Jan 15$278.00$290.30$284.15$459.70 06/15$250.55–$480.70$284.15--
$1420.00May 21$360.00$376.00$368.00$435.45 06/17$329.00–$552.00$368.00--
$1340.00Jul 17$104.00$114.70$109.35$81.30 06/26$73.95–$384.80$104.00--
$1340.00Aug 21$176.00$188.60$182.30$152.00 06/26$144.60–$300.35$176.00--
$1340.00Sep 18$212.00$222.20$217.10$261.00 06/23$179.35–$448.20$217.104
$1340.00Nov 20$270.10$285.50$277.80$385.31 06/22$241.35–$497.50$277.80--
$1340.00Jan 15$312.00$324.80$318.40$403.20 05/01$279.20–$528.50$318.40--
$1430.00Jul 17$58.30$69.20$63.75$116.20 06/23$44.25–$313.25$63.75--
$1430.00Aug 21$134.40$146.90$140.65$128.90 06/26$109.45–$267.60$134.40--
$1330.00Jul 17$110.00$122.80$116.40$92.20 06/26$78.95–$170.70$110.008
$1330.00Dec 18$297.80$309.70$303.75$280.00 06/26$265.80–$519.40$297.80--
$1440.00Jul 17$54.30$68.70$61.50$114.20 06/24$39.35–$306.50$61.504
$1440.00Sep 18$166.30$176.30$171.30$213.64 06/25$138.55–$382.90$171.3041
$1440.00Nov 20$230.00$243.30$236.65$265.85 06/09$204.45–$437.45$236.65--
$1440.00Jan 15$270.00$282.80$276.40$242.60 06/26$242.40–$469.65$270.00--
$1440.00May 21$350.00$368.00$359.00$424.00 06/05$322.00–$542.00$359.00--
$1440.00Feb 19$296.50$309.80$303.15--$303.15–$303.15—$296.501
$1320.00Jul 17$116.00$124.60$120.30$111.99 06/26$83.95–$401.15$116.00--
$1320.00Aug 21$184.00$199.60$191.80$180.00 06/26$153.60–$312.35$184.00--
$1320.00Sep 18$220.00$232.90$226.45$293.40 05/19$187.60–$462.30$226.45--
$1320.00Nov 20$280.00$294.60$287.30$314.65 06/25$249.35–$510.05$287.30--
$1320.00Dec 18$302.00$313.40$307.70$421.40 05/22$270.10–$525.60$307.70--
$1320.00Feb 19$340.90$360.00$350.45$437.50 06/17$311.35–$560.80$350.45--
$1320.00Jan 15$320.00$331.80$325.90--$325.90–$325.90—$320.006
$1450.00Jul 17$50.60$65.20$57.90$43.00 06/26$38.10–$299.15$50.60--
$1450.00Aug 21$126.50$138.90$132.70$179.00 06/25$102.80–$255.90$132.70--
$1460.00Jul 17$47.00$60.90$53.95$47.14 06/26$35.50–$291.40$47.14--
$1460.00Aug 21$122.60$134.80$128.70$118.10 06/26$99.80–$252.00$122.60--
$1460.00Sep 18$158.00$171.30$164.65$153.95 06/26$132.85–$370.30$158.00--
$1460.00Nov 20$224.00$236.50$230.25$268.50 06/23$198.10–$426.65$230.25--
$1460.00Dec 18$242.00$257.40$249.70$429.56 05/26$217.60–$443.40$249.70--
$1460.00Jan 15$264.00$275.40$269.70$253.50 06/26$236.80–$458.55$264.00--
$1460.00Feb 19$289.40$302.40$295.90$388.02 06/11$260.40–$483.90$295.90--
$1300.00Jul 17$128.00$140.40$134.20$117.00 06/26$92.70–$419.90$128.00--
$1300.00Aug 21$198.00$208.60$203.30$167.10 06/26$162.90–$326.00$198.0073
$1300.00Sep 18$232.00$242.50$237.25$320.00 06/25$195.65–$476.25$237.25--
$1300.00Nov 20$288.00$304.60$296.30$325.00 06/23$257.75–$523.05$296.30--
$1300.00Jan 15$328.00$340.10$334.05$300.00 06/26$293.90–$552.70$328.00--
$1300.00Feb 19$350.00$368.00$359.00$511.40 06/02$318.50–$573.15$359.00--
$1300.00May 21$408.00$422.00$415.00$502.60 06/11$370.95–$617.00$415.00--
$1470.00Aug 21$118.00$130.30$124.15--$124.15–$124.15—$118.001
$1290.00Jul 17$134.00$148.40$141.20$123.00 06/26$98.25–$196.20$134.00--
$1280.00Jul 17$138.90$155.40$147.15$121.90 06/26$103.85–$436.20$138.90--
$1280.00Aug 21$210.00$222.10$216.05$302.00 06/25$173.55–$338.85$216.05--
$1280.00Sep 18$242.00$255.90$248.95$332.00 06/25$204.95–$490.95$248.95--
$1280.00Nov 20$298.00$314.00$306.00$454.00 06/05$267.10–$536.60$306.00--
$1280.00Dec 18$320.00$332.80$326.40$450.03 06/16$287.05–$550.80$326.40--
$1500.00May 21$332.00$348.00$340.00--$340.00–$340.00—$332.0016
$1260.00Jul 17$156.00$169.10$162.55$358.00 06/05$114.75–$453.00$162.55--
$1260.00Sep 18$254.00$264.80$259.40$279.50 06/24$214.95–$506.00$259.40--
$1260.00Nov 20$308.00$324.00$316.00$292.30 06/26$274.85–$549.90$308.00--
$1260.00Dec 18$328.00$343.60$335.80$479.90 05/06$295.60–$564.40$335.80--
$1250.00May 21$426.00$444.00$435.00$450.00 06/25$391.00–$645.00$435.00--
$1520.00Jul 17$30.00$42.00$36.00--$36.00–$36.00—$30.0025
$1240.00Jul 17$168.10$184.40$176.25$288.00 06/09$126.85–$471.45$176.25--
$1240.00Sep 18$262.00$278.00$270.00$404.26 06/18$224.70–$521.30$270.0057
$1240.00Nov 20$318.00$334.50$326.25$460.70 05/29$284.90–$563.55$326.25--
$1240.00Feb 19$378.00$395.70$386.85$488.00 05/01$344.00–$609.75$386.85--
$1240.00May 21$430.00$448.00$439.00--$439.00–$439.00—$430.001
$1530.00Jul 17$27.60$40.20$33.90--$33.90–$33.90—$27.607
$1230.00Jul 17$177.70$191.60$184.65$216.00 06/25$133.15–$240.95$184.65--
$1230.00Dec 18$342.00$358.10$350.05$328.50 06/26$309.20–$584.40$342.00--
$1220.00Jul 17$186.80$199.40$193.10$424.00 06/04$140.00–$489.00$193.10--
$1220.00Sep 18$276.00$287.00$281.50$319.35 06/24$236.05–$536.35$281.50--
$1220.00Nov 20$330.00$344.70$337.35$492.00 06/05$294.70–$577.65$337.35--
$1220.00May 21$438.00$456.00$447.00$407.00 06/26$404.00–$663.00$438.00--
$1560.00Aug 21$88.00$100.90$94.45--$94.45–$94.45—$88.003
$1200.00Jul 17$201.40$215.30$208.35$160.00 06/26$154.85–$507.10$201.40--
$1200.00Aug 21$260.00$272.30$266.15$234.00 06/26$217.25–$397.50$260.00--
$1200.00Sep 18$286.30$302.00$294.15$260.00 06/26$247.15–$551.90$286.30--
$1200.00Nov 20$340.00$355.30$347.65$460.00 06/05$303.60–$592.00$347.65--
$1200.00Jan 15$376.00$392.00$384.00$428.50 06/23$339.80–$617.80$384.00--
$1200.00Feb 19$399.80$414.50$407.15$433.36 06/25$362.65–$635.55$407.151
$1200.00May 21$448.00$466.00$457.00$418.06 06/26$412.00–$675.00$448.00--
$1570.00Jul 17$23.10$29.40$26.25--$26.25–$26.25—$23.105
$1190.00Jul 17$209.20$223.90$216.55$162.00 06/26$160.75–$273.35$209.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Jul 17$75.70$87.50$81.60$125.23 06/26$36.05–$128.40$81.6024
$1380.00Aug 21$145.40$157.50$151.45$113.70 06/22$111.35–$191.65$145.40--
$1380.00Sep 18$176.30$188.80$182.55$176.16 06/25$98.15–$221.00$176.30--
$1390.00Jul 17$78.60$94.00$86.30$80.10 06/25$84.40–$134.90$80.10--
$1370.00Jul 17$70.90$82.40$76.65$114.30 06/26$76.00–$122.35$76.65--
$1400.00Jul 17$86.20$100.00$93.10$136.35 06/26$40.80–$141.50$93.1091
$1400.00Aug 21$156.30$170.00$163.15$205.25 06/26$119.95–$203.45$163.155
$1400.00Sep 18$185.50$199.20$192.35$201.15 06/24$104.60–$232.90$192.3535
$1400.00Nov 20$242.30$255.40$248.85$212.50 06/05$148.80–$287.50$242.30--
$1400.00Dec 18$256.10$272.20$264.15$232.97 06/10$161.20–$303.80$256.10--
$1400.00Jan 15$272.00$286.70$279.35$256.00 06/23$174.75–$319.05$272.00--
$1400.00Feb 19$292.70$308.20$300.45$302.10 06/24$191.10–$339.70$300.45--
$1400.00May 21$338.00$352.00$345.00$249.09 05/22$226.65–$382.90$338.00--
$1360.00Jul 17$66.20$79.50$72.85$105.20 06/26$33.15–$116.60$72.85--
$1360.00Aug 21$134.60$147.90$141.25$102.80 06/22$102.95–$179.35$134.601
$1360.00Sep 18$163.90$178.00$170.95$166.16 06/25$91.55–$209.05$166.16--
$1360.00Nov 20$218.10$232.70$225.40$124.20 05/26$133.05–$263.50$218.10--
$1410.00Jul 17$89.50$103.30$96.40$100.60 06/25$93.65–$147.65$96.40--
$1410.00Aug 21$161.30$173.50$167.40$196.90 06/26$115.35–$209.65$167.40--
$1350.00Jul 17$62.80$75.10$68.95$93.99 06/26$67.95–$111.40$68.95--
$1420.00Jul 17$98.40$110.00$104.20$154.59 06/26$45.75–$155.20$104.20--
$1420.00Aug 21$167.00$179.30$173.15$159.70 06/25$119.20–$215.95$167.0078
$1420.00Sep 18$196.40$210.80$203.60$236.00 06/26$111.70–$245.55$203.6016
$1420.00Nov 20$252.00$267.00$259.50$164.03 05/29$155.95–$300.15$252.00--
$1420.00Jan 15$284.00$298.50$291.25$231.93 05/18$181.65–$331.90$284.00--
$1420.00Feb 19$304.60$320.00$312.30$314.90 06/24$201.30–$351.40$312.30--
$1340.00Jul 17$56.80$69.50$63.15$105.77 06/26$30.30–$105.15$63.1557
$1340.00Aug 21$124.50$136.60$130.55$155.00 06/26$95.25–$168.65$130.55--
$1340.00Sep 18$155.30$168.00$161.65$119.40 06/16$84.90–$197.00$155.3022
$1340.00Jan 15$238.70$252.70$245.70$169.30 05/01$150.40–$281.70$238.70--
$1340.00Feb 19$258.90$274.10$266.50$253.40 06/23$167.25–$301.80$258.90--
$1430.00Jul 17$102.90$116.00$109.45$103.60 06/25$48.05–$161.75$103.60--
$1430.00Aug 21$173.50$183.60$178.55$228.20 06/26$123.90–$223.50$178.55--
$1330.00Jul 17$54.30$66.00$60.15$96.70 06/26$59.75–$99.25$60.15--
$1330.00Dec 18$218.00$231.20$224.60--$224.60–$224.60—$218.001
$1440.00Jul 17$107.90$120.80$114.35$157.50 06/26$50.30–$169.35$114.35--
$1440.00Aug 21$177.30$192.20$184.75$231.60 06/26$128.50–$230.25$184.75--
$1440.00Sep 18$208.00$222.00$215.00$245.50 06/26$117.90–$258.30$215.00--
$1440.00Nov 20$264.00$277.90$270.95$209.85 05/18$164.55–$312.40$264.00--
$1440.00Dec 18$280.00$295.70$287.85$226.20 05/18$177.65–$329.35$280.00--
$1440.00Jan 15$296.00$310.70$303.35$310.78 06/25$191.00–$343.45$303.35--
$1320.00Jul 17$50.80$60.70$55.75$95.28 06/26$26.25–$94.40$55.7530
$1320.00Sep 18$144.80$158.00$151.40$120.40 06/17$79.10–$186.45$144.8013
$1320.00May 21$289.70$308.00$298.85$296.00 06/25$193.00–$333.00$296.00--
$1450.00Jul 17$116.50$128.00$122.25$170.00 06/26$52.45–$177.05$122.25--
$1450.00Aug 21$182.90$193.20$188.05$222.00 06/26$132.05–$235.85$188.05--
$1460.00Jul 17$122.10$134.00$128.05$119.80 06/25$55.90–$183.90$122.10--
$1460.00Aug 21$190.30$203.80$197.05$200.00 06/24$136.05–$243.45$197.05--
$1460.00Sep 18$221.70$234.00$227.85$182.50 06/17$127.00–$270.90$221.70--
$1460.00Dec 18$292.10$308.10$300.10$339.60 06/26$186.35–$341.85$300.10--
$1300.00Jul 17$40.60$55.00$47.80$88.62 06/26$23.90–$85.10$47.80--
$1300.00Aug 21$109.60$117.50$113.55$134.10 06/26$81.40–$147.70$113.55--
$1300.00Sep 18$136.20$149.30$142.75$132.30 06/25$73.55–$176.20$136.20--
$1300.00Nov 20$186.40$201.30$193.85$190.10 06/25$112.10–$228.70$190.10--
$1300.00Dec 18$202.00$217.10$209.55$168.00 06/10$123.70–$244.00$202.00--
$1300.00Jan 15$217.10$231.40$224.25$259.44 06/26$135.50–$258.65$224.25--
$1300.00Feb 19$237.40$252.00$244.70$167.35 05/07$151.80–$278.00$237.40--
$1300.00May 21$278.00$296.00$287.00$224.90 06/18$185.00–$320.00$278.00--
$1470.00Jul 17$127.40$140.00$133.70--$133.70–$133.70—$127.4053
$1290.00Dec 18$196.30$211.40$203.85$234.20 06/26$120.70–$238.15$203.85--
$1480.00Nov 20$289.90$303.00$296.45--$296.45–$296.45—$289.905
$1280.00Jul 17$35.00$49.90$42.45$75.80 06/26$21.10–$76.05$42.45--
$1280.00Aug 21$97.50$109.40$103.45$135.13 06/26$74.95–$137.65$103.45--
$1280.00Sep 18$125.50$139.10$132.30$135.80 06/23$68.85–$166.05$132.3011
$1280.00Feb 19$225.00$243.30$234.15$215.71 06/23$144.90–$266.00$225.00--
$1270.00Jul 17$32.60$42.00$37.30$72.80 06/26$37.30–$71.75$37.30--
$1270.00Dec 18$186.00$201.70$193.85$136.00 05/04$114.05–$227.00$186.00--
$1500.00Jul 17$150.70$162.00$156.35--$156.35–$156.35—$150.7051
$1500.00Sep 18$246.50$260.00$253.25--$253.25–$253.25—$246.50106
$1500.00Nov 20$300.70$314.50$307.60--$307.60–$307.60—$300.708
$1260.00Jul 17$31.00$40.00$35.50$52.12 06/26$18.15–$67.25$35.50274
$1260.00Sep 18$119.60$130.20$124.90$156.50 06/26$64.00–$154.10$124.903
$1250.00Jul 17$27.30$37.70$32.50$54.30 06/26$32.50–$63.00$32.507
$1250.00Dec 18$176.00$191.80$183.90$191.18 06/24$107.20–$216.50$183.90--
$1250.00May 21$252.00$268.00$260.00$219.45 06/22$164.95–$292.00$252.00--
$1240.00Jul 17$26.00$36.90$31.45$59.55 06/26$17.15–$59.00$31.4528
$1240.00Aug 21$81.70$93.80$87.75$118.42 06/26$62.90–$119.50$87.75--
$1240.00Sep 18$107.60$121.70$114.65$70.22 06/15$59.60–$143.70$107.60--
$1240.00Nov 20$156.30$172.20$164.25$162.55 06/25$93.05–$196.10$162.55--
$1240.00Dec 18$172.40$186.90$179.65$177.74 06/25$104.60–$211.75$177.74--
$1530.00Aug 21$234.00$248.00$241.00--$241.00–$241.00—$234.001
$1230.00Jul 17$22.30$36.00$29.15$32.57 06/24$29.15–$55.35$29.15--
$1230.00Dec 18$166.20$182.20$174.20$181.39 06/24$101.00–$206.40$174.20--
$1230.00May 21$242.00$258.00$250.00$197.20 06/18$158.00–$281.00$242.00--
$1540.00Sep 18$272.80$286.00$279.40--$279.40–$279.40—$272.8010
$1220.00Jul 17$22.10$26.90$24.50$34.70 06/25$14.45–$51.95$24.5035
$1220.00Aug 21$72.00$83.80$77.90$106.00 06/26$56.95–$109.95$77.90--
$1220.00Sep 18$100.20$111.80$106.00$110.57 06/23$55.85–$136.15$106.00--
$1220.00Nov 20$148.10$163.20$155.65$106.10 05/29$87.45–$186.00$148.10--
$1220.00Dec 18$162.00$177.70$169.85$118.00 05/04$98.50–$200.65$162.00--
$1220.00Jan 15$176.50$191.20$183.85$124.00 06/15$108.65–$216.00$176.50--
$1220.00Feb 19$195.60$211.60$203.60$167.40 05/19$123.85–$233.35$195.60--
$1220.00May 21$236.00$252.00$244.00$238.20 06/25$155.00–$275.00$238.20--
$1210.00May 21$230.00$248.00$239.00$178.25 06/16$151.00–$269.00$230.00--
$1200.00Jul 17$16.10$26.80$21.45$42.50 06/26$12.25–$45.00$21.4579
$1200.00Aug 21$67.50$79.90$73.70$52.00 06/25$51.85–$101.75$67.50--
$1200.00Sep 18$93.50$103.10$98.30$130.80 06/26$51.70–$127.60$98.3018
$1200.00Nov 20$138.40$155.30$146.85$111.60 06/11$82.30–$175.80$138.40--
$1200.00Dec 18$152.00$168.80$160.40$158.60 06/23$92.60–$190.00$158.60--
$1200.00Jan 15$167.60$182.00$174.80$167.00 06/23$102.60–$204.40$167.60--

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 559
Total Puts 649
Put/Call Ratio 1.16
Net Difference -90

Prior's Put/Call Breakdown

Total Calls 280
Total Puts 321
Put/Call Ratio 1.15
Net Difference -41

Prior 7-Day Put/Call Summary

Total Calls 3,051
Total Puts 5,717
Average Put/Call Ratio 2.15
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