NEW Tour v251
MPWR
MONOLITHIC PWR SYS I
$1331.73 -3.66%
$1345.00 (+1.00%)🌙
as of 07/01 06:45 PM
(6/30 18:40) ◀
|
Wednesday, July 1, 2026 (6:45pm)
January 2026
|
▶ (7/2 18:43)
◀ 7/1 18:45 ▶

Option Volume

Detail
ℹ
Current (07/01) 971
Calls: 380 (39%)
Puts: 591 (61%)
Prior (06/30) 1,208
Calls: 559 (46%)
Puts: 649 (54%)
Current vs Prior -19.62%
Calls: -32.02% (Calls)
Puts: -8.94% (Puts)
Prior 7-Day Total 8,395
Calls: 2,649 (32%)
Puts: 5,746 (68%)
Prior 7-Day Average 1,199
Calls: 378 (32%)
Puts: 820 (68%)
Current vs Prior 7-Day Avg -19.04%
Calls: +0.42%
Puts: -28.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $18.47M
Calls: $3.96M (21%)
Puts: $14.51M (79%)
Prior (06/30) $16.09M
Calls: $8.09M (50%)
Puts: $8.01M (50%)
Current vs Prior +14.76%
Calls: -51.04%
Puts: +81.20%
Prior 7-Day Total $109.55M
Calls: $35.77M (33%)
Puts: $73.77M (67%)
Prior 7-Day Average $15.65M
Calls: $5.11M (33%)
Puts: $10.54M (67%)
Current vs Prior 7-Day Avg +18.01%
Calls: -22.54%
Puts: +37.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 1.56
Prior (06/30) 1.16
Current vs Prior +33.96%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg -30.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 1,271
Calls: 533 (42%)
Puts: 738 (58%)
Prior (06/30) 2,429
Calls: 829 (34%)
Puts: 1,600 (66%)
Current vs Prior -47.67%
Prior 7-Day Total 14,573
Calls: 5,943 (41%)
Puts: 8,630 (59%)
Prior 7-Day Average 2,081
Calls: 849 (41%)
Puts: 1,232 (59%)
Current vs Prior 7-Day Avg -38.95%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 12.44% | 23.84%
Prior 12.61% | 23.59%
Current vs Prior -1.29% | +1.08%
Prior 7-Day Avg 14.90% | 24.84%
Current vs 7-Day Avg -16.47% | -4.00%
Prior 7-Day Eod 12.61% | 23.59%
Current vs 7-Day Eod -1.29% | +1.08%
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 10.00% | 6.40%
Calls: 10.08% | 6.53%
Puts: 9.92% | 6.27%
Current vs 7-Day Avg -20.38% | -21.98%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($14.51M) vs calls ($3.96M). Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio rising 34% - increased hedging/bearish positioning. Declining open interest (down 48%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 3 of results (avg 7.2%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Jul 17204.00218.90$211.457.0%350.85--
$1130.00Jul 17212.00228.00$220.007.3%350.87--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Jul 17186.00199.80$192.907.2%10.75--

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. 8 found (avg delta 0.65, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1130.00Jul 17212.00228.00$220.007.3%350.87--
$1140.00Jul 17204.00218.90$211.457.0%350.85--
$1320.00Jul 1782.3095.30$88.8014.6%20.55--
$1330.00Jul 1777.0086.90$81.9512.1%10.538
$1340.00Jul 1772.0085.60$78.8017.3%20.513
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Jul 17186.00199.80$192.907.2%10.75--
$1420.00Jul 17124.50138.70$131.6010.8%10.6344
$1360.00Jul 1787.90100.70$94.3013.6%20.52--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 305, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1370.00Jul 1756.4071.50$63.9523.6%510.462
$1130.00Jul 17212.00228.00$220.007.3%350.87--
$1140.00Jul 17204.00218.90$211.457.0%350.85--
$1500.00Jul 1721.2036.00$28.6051.7%350.2510
$1460.00Jul 1730.9044.00$37.4535.0%250.3029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Jul 1760.5069.90$65.2014.4%90.4160
$1220.00Jul 1726.0037.90$31.9537.2%80.2534
$1200.00Jul 1726.2034.80$30.5028.2%70.23--
$1280.00Jul 1751.7061.00$56.3516.5%60.37--
$1260.00Jul 1743.4052.80$48.1019.5%50.33303

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. 25 found (best R:R 12.79, avg 2.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1440.00$1460.00Jul 17$3.70$16.30$3.704.41$1443.70
$1460.00$1480.00Jul 17$4.30$15.70$4.303.65$1464.30
$1480.00$1500.00Jul 17$4.55$15.45$4.553.40$1484.55
$1540.00$1560.00Jul 17$4.65$15.35$4.653.30$1544.65
$1380.00$1400.00Jul 17$5.25$14.75$5.252.81$1385.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1220.00$1200.00Jul 17$1.45$18.55$1.4512.79$1218.55
$1310.00$1300.00Jul 17$0.95$9.05$0.959.53$1309.05
$1120.00$1100.00Jul 17$2.85$17.15$2.856.02$1117.15
$1180.00$1120.00Jul 17$10.65$49.35$10.654.63$1169.35
$1270.00$1260.00Jul 17$2.70$7.30$2.702.70$1267.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 5.90, avg 1.05)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1130.00$1140.00Jul 17$8.55$8.55$1.455.90$1138.55
$1320.00$1330.00Jul 17$6.85$6.85$3.152.17$1326.85
$1140.00$1320.00Jul 17$122.65$122.65$57.352.14$1262.65
$1360.00$1370.00Jul 17$5.40$5.40$4.601.17$1365.40
$1340.00$1360.00Jul 17$9.45$9.45$10.550.90$1349.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1500.00$1420.00Jul 17$61.30$61.30$18.703.28$1438.70
$1320.00$1310.00Jul 17$7.35$7.35$2.652.77$1312.65
$1420.00$1360.00Jul 17$37.30$37.30$22.701.64$1382.70
$1260.00$1250.00Jul 17$6.10$6.10$3.901.56$1253.90
$1280.00$1270.00Jul 17$5.55$5.55$4.451.25$1274.45

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. 5 found (cheapest 12.19% of stock, avg 13.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1320.00Jul 17$88.80$73.50$162.30$1157.70$1482.3012.19%
$1340.00Jul 17$78.80$83.75$162.55$1177.45$1502.5512.21%
$1360.00Jul 17$69.35$94.30$163.65$1196.35$1523.6512.29%
$1420.00Jul 17$48.15$131.60$179.75$1240.25$1599.7513.50%
$1500.00Jul 17$28.60$192.90$221.50$1278.50$1721.5016.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.85% of stock, avg 9.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1420.00$1280.00Jul 17$48.15$56.35$104.50$1175.50$1524.50
$1400.00$1280.00Jul 17$55.60$56.35$111.95$1168.05$1511.95
$1420.00$1300.00Jul 17$48.15$65.20$113.35$1186.65$1533.35
$1420.00$1310.00Jul 17$48.15$66.15$114.30$1195.70$1534.30
$1380.00$1280.00Jul 17$60.85$56.35$117.20$1162.80$1497.20
$1370.00$1280.00Jul 17$63.95$56.35$120.30$1159.70$1490.30
$1400.00$1300.00Jul 17$55.60$65.20$120.80$1179.20$1520.80
$1420.00$1320.00Jul 17$48.15$73.50$121.65$1198.35$1541.65
$1400.00$1310.00Jul 17$55.60$66.15$121.75$1188.25$1521.75
$1360.00$1280.00Jul 17$69.35$56.35$125.70$1154.30$1485.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 21.22, avg credit $12.97)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1260/12701320/1330Jul 17$9.55$0.4521.22$1260.45$1329.55
1250/12601330/1340Jul 17$9.25$0.7512.33$1250.75$1339.25
1250/12601370/1380Jul 17$9.20$0.8011.50$1250.80$1379.20
1280/13001340/1360Jul 17$18.30$1.7010.76$1281.70$1358.30
1270/12801330/1340Jul 17$8.70$1.306.69$1271.30$1338.70
1270/12801370/1380Jul 17$8.65$1.356.41$1271.35$1378.65
1280/13001400/1420Jul 17$16.30$3.704.41$1283.70$1416.30
1260/12701360/1370Jul 17$8.10$1.904.26$1261.90$1368.10
1180/12001340/1360Jul 17$16.05$3.954.06$1183.95$1356.05
1280/13001420/1440Jul 17$15.85$4.153.82$1284.15$1435.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 65.67, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1400.00$1420.00$1440.00Jul 17$0.45$19.5543.44
$1420.00$1440.00$1460.00Jul 17$3.30$16.705.06
$1360.00$1370.00$1380.00Jul 17$2.30$7.703.35
$1500.00$1520.00$1540.00Jul 17$6.55$13.452.05
$1320.00$1330.00$1340.00Jul 17$3.70$6.301.70
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$1320.00$1340.00$1360.00Jul 17$0.30$19.7065.67
$1260.00$1270.00$1280.00Jul 17$2.85$7.152.51
$1300.00$1310.00$1320.00Jul 17$6.40$3.600.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-2.60, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$1540.00$1560.001:2Jul 17-$13.35$6.65
$1500.00$1520.001:2Jul 17-$16.10$3.90
$1140.00$1320.001:2Jul 17$33.85$146.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1180.00$1120.001:2Jul 17-$2.60$57.40
$1120.00$1100.001:2Jul 17-$7.55$12.45
$1500.00$1420.001:2Jul 17-$70.30$9.70
$1250.00$1220.001:2Jul 17-$21.90$8.10
$1420.00$1360.001:2Jul 17-$57.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 5.41%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1340.00Jul 17$72.000.510.6%5.41%6.03%23
$1360.00Jul 17$62.000.472.1%4.66%6.78%167
$1370.00Jul 17$56.400.462.9%4.24%7.11%512
$1380.00Jul 17$56.200.443.6%4.22%7.84%8--
$1400.00Jul 17$50.000.405.1%3.75%8.88%2230
$1420.00Jul 17$42.000.376.6%3.15%9.78%3--
$1440.00Jul 17$36.200.338.1%2.72%10.85%2--
$1460.00Jul 17$30.900.309.6%2.32%11.95%2529
$1480.00Jul 17$26.300.2811.1%1.97%13.11%1--
$1500.00Jul 17$21.200.2512.6%1.59%14.23%3510

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 $1340.00 11-20 call last traded $385.31 on 06/22 (now $244.00/$256.80) — try a limit near $250.40. Also watch the $1340.00 08-21 call last traded $152.00 on 06/26 (now $148.30/$160.40) — try a limit near $152.00; the $1360.00 08-21 call last traded $151.90 on 06/26 (now $139.90/$151.60) — try a limit near $145.75. Most tradeable put: the $1420.00 01-15 put last traded $231.93 on 05/18 (now $308.30/$323.00) — try a limit near $308.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1330.00Jul 17$77.00$86.90$81.95$92.20 06/26$78.95–$170.70$81.958
$1330.00Dec 18$264.00$282.00$273.00$280.00 06/26$265.80–$519.40$273.00--
$1340.00Jul 17$72.00$85.60$78.80$81.30 06/26$73.95–$384.80$78.803
$1340.00Aug 21$148.30$160.40$154.35$152.00 06/26$144.60–$300.35$152.001
$1340.00Sep 18$182.00$197.60$189.80$261.00 06/23$179.35–$448.20$189.80--
$1340.00Nov 20$244.00$256.80$250.40$385.31 06/22$241.35–$497.50$250.404
$1340.00Jan 15$278.60$294.00$286.30$403.20 05/01$279.20–$528.50$286.30--
$1320.00Jul 17$82.30$95.30$88.80$111.99 06/26$83.95–$401.15$88.80--
$1320.00Aug 21$155.30$169.50$162.40$180.00 06/26$153.60–$312.35$162.4014
$1320.00Sep 18$192.90$206.00$199.45$293.40 05/19$187.60–$462.30$199.45--
$1320.00Nov 20$249.20$265.40$257.30$314.65 06/25$249.35–$510.05$257.30--
$1320.00Dec 18$268.10$286.50$277.30$421.40 05/22$270.10–$525.60$277.30--
$1320.00Feb 19$310.90$328.00$319.45$437.50 06/17$311.35–$560.80$319.45--
$1350.00Jul 17$68.30$77.50$72.90$94.60 06/26$70.25–$158.10$72.90--
$1360.00Jul 17$62.00$76.70$69.35$83.62 06/26$65.20–$367.70$69.357
$1360.00Aug 21$139.90$151.60$145.75$151.90 06/26$136.45–$287.90$145.755
$1360.00Sep 18$172.10$186.90$179.50$236.40 06/23$171.25–$434.65$179.50--
$1360.00Nov 20$232.00$249.20$240.60$464.90 06/15$233.50–$484.80$240.60--
$1360.00Dec 18$252.00$269.80$260.90$267.05 06/26$253.25–$501.30$260.90--
$1360.00May 21$348.00$366.00$357.00$505.40 05/05$349.00–$583.00$357.00--
$1300.00Jul 17$91.30$103.20$97.25$117.00 06/26$92.70–$419.90$97.25--
$1300.00Aug 21$166.40$178.60$172.50$167.10 06/26$162.90–$326.00$167.10--
$1300.00Sep 18$200.90$216.00$208.45$320.00 06/25$195.65–$476.25$208.45--
$1300.00Nov 20$258.00$275.40$266.70$325.00 06/23$257.75–$523.05$266.70--
$1300.00Jan 15$294.20$312.00$303.10$300.00 06/26$293.90–$552.70$300.00--
$1300.00Feb 19$319.20$336.00$327.60$511.40 06/02$318.50–$573.15$327.60--
$1300.00May 21$374.00$388.00$381.00$502.60 06/11$370.95–$617.00$381.00--
$1370.00Jul 17$56.40$71.50$63.95--$63.95–$63.95—$56.402
$1290.00Jul 17$98.90$108.80$103.85$123.00 06/26$98.25–$196.20$103.85--
$1380.00Jul 17$56.20$65.50$60.85$118.00 06/25$58.70–$352.40$60.85--
$1380.00Sep 18$162.90$178.80$170.85$347.10 04/30$162.60–$421.00$170.85--
$1380.00Jan 15$264.00$277.00$270.50$287.00 06/26$263.85–$504.85$270.50--
$1380.00Aug 21$130.40$144.00$137.20--$137.20–$137.20—$130.402
$1280.00Jul 17$102.00$114.90$108.45$121.90 06/26$103.85–$436.20$108.45--
$1280.00Aug 21$176.30$191.60$183.95$302.00 06/25$173.55–$338.85$183.95--
$1280.00Sep 18$210.60$225.90$218.25$332.00 06/25$204.95–$490.95$218.25--
$1280.00Nov 20$266.00$284.20$275.10$454.00 06/05$267.10–$536.60$275.10--
$1280.00Dec 18$286.00$304.00$295.00$450.03 06/16$287.05–$550.80$295.00--
$1390.00Dec 18$244.00$257.20$250.60$460.60 06/15$242.65–$483.10$250.60--
$1400.00Jul 17$50.00$61.20$55.60$74.74 06/26$51.70–$337.85$55.6030
$1400.00Aug 21$120.00$133.60$126.80$130.00 06/26$120.40–$263.10$126.80--
$1400.00Sep 18$157.20$172.00$164.60$168.00 06/26$154.75–$407.80$164.607
$1400.00Jan 15$257.80$269.00$263.40$269.55 06/26$257.25–$491.85$263.40--
$1400.00Feb 19$279.90$297.20$288.55$397.28 06/05$281.65–$516.00$288.55--
$1400.00May 21$334.00$352.00$343.00$445.00 06/09$335.00–$563.00$343.00--
$1260.00Jul 17$114.70$129.60$122.15$358.00 06/05$114.75–$453.00$122.15--
$1260.00Sep 18$218.00$236.20$227.10$279.50 06/24$214.95–$506.00$227.10--
$1260.00Nov 20$276.00$294.00$285.00$292.30 06/26$274.85–$549.90$285.00--
$1260.00Dec 18$294.70$312.80$303.75$479.90 05/06$295.60–$564.40$303.75--
$1410.00Aug 21$119.30$132.00$125.65$128.70 06/26$117.40–$280.15$125.65--
$1410.00Dec 18$232.00$250.70$241.35$302.40 06/23$235.45–$471.65$241.35--
$1250.00May 21$390.00$408.00$399.00$450.00 06/25$391.00–$645.00$399.00--
$1420.00Jul 17$42.00$54.30$48.15$55.60 06/26$45.20–$320.50$48.15--
$1420.00Aug 21$115.70$128.00$121.85$185.55 06/23$113.95–$273.65$121.85--
$1420.00Sep 18$147.80$163.00$155.40$190.00 06/26$146.50–$395.40$155.40--
$1420.00Nov 20$208.00$226.40$217.20$275.30 06/24$210.30–$447.85$217.20--
$1420.00Dec 18$228.00$246.90$237.45$443.80 06/15$232.05–$465.70$237.45--
$1420.00Jan 15$248.40$264.00$256.20$459.70 06/15$250.55–$480.70$256.20--
$1420.00May 21$326.00$344.00$335.00$435.45 06/17$329.00–$552.00$335.00--
$1240.00Jul 17$130.00$142.50$136.25$288.00 06/09$126.85–$471.45$136.25--
$1240.00Sep 18$231.30$246.00$238.65$404.26 06/18$224.70–$521.30$238.65--
$1240.00Nov 20$286.00$303.50$294.75$460.70 05/29$284.90–$563.55$294.75--
$1240.00Feb 19$346.10$360.00$353.05$488.00 05/01$344.00–$609.75$353.05--
$1430.00Jul 17$39.10$51.20$45.15$116.20 06/23$44.25–$313.25$45.15--
$1430.00Aug 21$111.40$124.00$117.70$128.90 06/26$109.45–$267.60$117.70--
$1230.00Jul 17$134.60$149.60$142.10$216.00 06/25$133.15–$240.95$142.10--
$1230.00Dec 18$308.90$327.40$318.15$328.50 06/26$309.20–$584.40$318.15--
$1440.00Jul 17$36.20$46.10$41.15$114.20 06/24$39.35–$306.50$41.15--
$1440.00Sep 18$140.00$155.50$147.75$213.64 06/25$138.55–$382.90$147.75--
$1440.00Nov 20$200.80$219.10$209.95$265.85 06/09$204.45–$437.45$209.95--
$1440.00Jan 15$241.70$254.80$248.25$242.60 06/26$242.40–$469.65$242.60--
$1440.00May 21$320.00$338.00$329.00$424.00 06/05$322.00–$542.00$329.00--
$1220.00Jul 17$142.40$156.70$149.55$424.00 06/04$140.00–$489.00$149.55--
$1220.00Sep 18$242.20$256.70$249.45$319.35 06/24$236.05–$536.35$249.45--
$1220.00Nov 20$296.00$313.60$304.80$492.00 06/05$294.70–$577.65$304.80--
$1220.00May 21$408.00$420.00$414.00$407.00 06/26$404.00–$663.00$408.00--
$1450.00Jul 17$34.10$46.00$40.05$43.00 06/26$38.10–$299.15$40.05--
$1450.00Aug 21$106.70$118.00$112.35$179.00 06/25$102.80–$255.90$112.351
$1460.00Jul 17$30.90$44.00$37.45$47.14 06/26$35.50–$291.40$37.4529
$1460.00Aug 21$104.00$114.00$109.00$118.10 06/26$99.80–$252.00$109.00--
$1460.00Sep 18$133.80$149.80$141.80$153.95 06/26$132.85–$370.30$141.80--
$1460.00Nov 20$194.00$211.90$202.95$268.50 06/23$198.10–$426.65$202.95--
$1460.00Dec 18$214.00$232.60$223.30$429.56 05/26$217.60–$443.40$223.30--
$1460.00Jan 15$236.10$250.00$243.05$253.50 06/26$236.80–$458.55$243.05--
$1460.00Feb 19$259.60$276.00$267.80$388.02 06/11$260.40–$483.90$267.80--
$1200.00Jul 17$156.00$171.10$163.55$160.00 06/26$154.85–$507.10$160.00--
$1200.00Aug 21$220.90$236.00$228.45$234.00 06/26$217.25–$397.50$228.45--
$1200.00Sep 18$252.00$267.80$259.90$260.00 06/26$247.15–$551.90$259.90--
$1200.00Nov 20$306.00$323.80$314.90$460.00 06/05$303.60–$592.00$314.90--
$1200.00Jan 15$339.40$357.50$348.45$428.50 06/23$339.80–$617.80$348.45--
$1200.00Feb 19$364.50$378.00$371.25$433.36 06/25$362.65–$635.55$371.25--
$1200.00May 21$412.00$430.00$421.00$418.06 06/26$412.00–$675.00$418.06--
$1190.00Jul 17$162.00$180.00$171.00$162.00 06/26$160.75–$273.35$162.00--
$1500.00May 21$304.00$318.00$311.00--$311.00–$340.00$304.0017
$1500.00Jul 17$21.20$36.00$28.60--$28.60–$28.60—$21.2010
$1500.00Aug 21$88.00$100.30$94.15--$94.15–$94.15—$88.008
$1500.00Nov 20$182.80$197.50$190.15--$190.15–$190.15—$182.808
$1540.00Jul 17$16.60$28.70$22.65--$22.65–$22.65—$16.6014
$1600.00Jul 17$12.30$21.00$16.65--$16.65–$16.65—$12.30267
$1620.00Jul 17$6.60$20.00$13.30--$13.30–$13.30—$6.6045
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1330.00Jul 17$75.50$82.00$78.75$96.70 06/26$59.75–$99.25$78.75--
$1340.00Jul 17$76.30$91.20$83.75$105.77 06/26$30.30–$105.15$83.7558
$1340.00Aug 21$147.90$162.40$155.15$155.00 06/26$95.25–$168.65$155.00--
$1340.00Sep 18$179.50$190.40$184.95$119.40 06/16$84.90–$197.00$179.5020
$1340.00Jan 15$260.00$278.00$269.00$169.30 05/01$150.40–$281.70$260.00--
$1340.00Feb 19$279.80$296.00$287.90$253.40 06/23$167.25–$301.80$279.80--
$1320.00Jul 17$67.40$79.60$73.50$95.28 06/26$26.25–$94.40$73.50--
$1320.00Sep 18$166.30$183.70$175.00$120.40 06/17$79.10–$186.45$166.30--
$1320.00May 21$310.00$326.00$318.00$296.00 06/25$193.00–$333.00$310.00--
$1350.00Jul 17$81.00$95.70$88.35$93.99 06/26$67.95–$111.40$88.35--
$1360.00Jul 17$87.90$100.70$94.30$105.20 06/26$33.15–$116.60$94.30--
$1360.00Aug 21$163.10$171.10$167.10$102.80 06/22$102.95–$179.35$163.1011
$1360.00Sep 18$190.10$200.00$195.05$166.16 06/25$91.55–$209.05$190.1013
$1360.00Nov 20$240.30$258.30$249.30$124.20 05/26$133.05–$263.50$240.30--
$1300.00Jul 17$60.50$69.90$65.20$88.62 06/26$23.90–$85.10$65.2060
$1300.00Aug 21$127.10$141.40$134.25$134.10 06/26$81.40–$147.70$134.10--
$1300.00Sep 18$157.50$169.80$163.65$132.30 06/25$73.55–$176.20$157.5019
$1300.00Nov 20$207.00$225.50$216.25$190.10 06/25$112.10–$228.70$207.00--
$1300.00Dec 18$222.80$238.80$230.80$168.00 06/10$123.70–$244.00$222.80--
$1300.00Jan 15$238.10$254.50$246.30$259.44 06/26$135.50–$258.65$246.30--
$1300.00Feb 19$256.90$274.00$265.45$167.35 05/07$151.80–$278.00$256.90--
$1300.00May 21$298.00$314.00$306.00$224.90 06/18$185.00–$320.00$298.00--
$1370.00Jul 17$97.90$104.80$101.35$114.30 06/26$76.00–$122.35$101.35--
$1290.00Dec 18$217.20$233.60$225.40$234.20 06/26$120.70–$238.15$225.40--
$1380.00Jul 17$101.10$113.70$107.40$125.23 06/26$36.05–$128.40$107.40--
$1380.00Aug 21$169.20$184.60$176.90$113.70 06/22$111.35–$191.65$169.20--
$1380.00Sep 18$200.10$216.00$208.05$176.16 06/25$98.15–$221.00$200.10--
$1280.00Jul 17$51.70$61.00$56.35$75.80 06/26$21.10–$76.05$56.35--
$1280.00Aug 21$116.40$129.80$123.10$135.13 06/26$74.95–$137.65$123.107
$1280.00Sep 18$145.70$163.50$154.60$135.80 06/23$68.85–$166.05$145.70--
$1280.00Feb 19$245.80$262.00$253.90$215.71 06/23$144.90–$266.00$245.80--
$1390.00Jul 17$108.20$120.50$114.35$80.10 06/25$84.40–$134.90$108.20--
$1270.00Jul 17$44.00$57.60$50.80$72.80 06/26$37.30–$71.75$50.80--
$1270.00Dec 18$206.20$223.40$214.80$136.00 05/04$114.05–$227.00$206.20--
$1400.00Jul 17$112.00$123.20$117.60$136.35 06/26$40.80–$141.50$117.60--
$1400.00Aug 21$181.90$197.70$189.80$205.25 06/26$119.95–$203.45$189.80--
$1400.00Sep 18$212.00$227.20$219.60$201.15 06/24$104.60–$232.90$212.00--
$1400.00Nov 20$265.70$282.00$273.85$212.50 06/05$148.80–$287.50$265.70--
$1400.00Dec 18$282.00$294.00$288.00$232.97 06/10$161.20–$303.80$282.00--
$1400.00Jan 15$297.50$310.20$303.85$256.00 06/23$174.75–$319.05$297.50--
$1400.00Feb 19$316.00$334.00$325.00$302.10 06/24$191.10–$339.70$316.00--
$1400.00May 21$358.00$374.00$366.00$249.09 05/22$226.65–$382.90$358.00--
$1260.00Jul 17$43.40$52.80$48.10$52.12 06/26$18.15–$67.25$48.10303
$1260.00Sep 18$137.30$151.40$144.35$156.50 06/26$64.00–$154.10$144.35--
$1260.00Aug 21$106.60$120.10$113.35--$113.35–$113.35—$106.604
$1410.00Jul 17$120.40$130.80$125.60$100.60 06/25$93.65–$147.65$120.40--
$1410.00Aug 21$188.80$201.90$195.35$196.90 06/26$115.35–$209.65$195.352
$1250.00Jul 17$36.00$48.00$42.00$54.30 06/26$32.50–$63.00$42.00--
$1250.00Dec 18$195.90$211.90$203.90$191.18 06/24$107.20–$216.50$195.90--
$1250.00May 21$270.00$286.00$278.00$219.45 06/22$164.95–$292.00$270.00--
$1420.00Jul 17$124.50$138.70$131.60$154.59 06/26$45.75–$155.20$131.6044
$1420.00Aug 21$194.00$207.00$200.50$159.70 06/25$119.20–$215.95$194.00--
$1420.00Sep 18$225.30$240.00$232.65$236.00 06/26$111.70–$245.55$232.65--
$1420.00Nov 20$278.00$293.40$285.70$164.03 05/29$155.95–$300.15$278.00--
$1420.00Jan 15$308.30$323.00$315.65$231.93 05/18$181.65–$331.90$308.3023
$1420.00Feb 19$328.30$346.00$337.15$314.90 06/24$201.30–$351.40$328.30--
$1240.00Jul 17$33.80$44.90$39.35$59.55 06/26$17.15–$59.00$39.35--
$1240.00Aug 21$101.00$111.60$106.30$118.42 06/26$62.90–$119.50$106.30--
$1240.00Sep 18$126.00$141.90$133.95$70.22 06/15$59.60–$143.70$126.00--
$1240.00Nov 20$176.00$192.60$184.30$162.55 06/25$93.05–$196.10$176.00--
$1240.00Dec 18$190.60$207.40$199.00$177.74 06/25$104.60–$211.75$190.60--
$1240.00Jan 15$205.00$221.00$213.00--$213.00–$213.00—$205.002
$1240.00Feb 19$224.60$236.00$230.30--$230.30–$230.30—$224.601
$1430.00Jul 17$134.00$145.20$139.60$103.60 06/25$48.05–$161.75$134.00--
$1430.00Aug 21$201.70$215.40$208.55$228.20 06/26$123.90–$223.50$208.55--
$1230.00Jul 17$30.00$42.10$36.05$32.57 06/24$29.15–$55.35$32.57--
$1230.00Dec 18$186.00$202.00$194.00$181.39 06/24$101.00–$206.40$186.00--
$1230.00May 21$258.00$274.00$266.00$197.20 06/18$158.00–$281.00$258.00--
$1440.00Jul 17$140.40$151.00$145.70$157.50 06/26$50.30–$169.35$145.70--
$1440.00Aug 21$206.00$220.70$213.35$231.60 06/26$128.50–$230.25$213.35--
$1440.00Sep 18$236.00$252.00$244.00$245.50 06/26$117.90–$258.30$244.00--
$1440.00Nov 20$288.80$307.40$298.10$209.85 05/18$164.55–$312.40$288.80--
$1440.00Dec 18$306.00$324.00$315.00$226.20 05/18$177.65–$329.35$306.00--
$1440.00Jan 15$320.80$337.90$329.35$310.78 06/25$191.00–$343.45$320.8026
$1220.00Jul 17$26.00$37.90$31.95$34.70 06/25$14.45–$51.95$31.9534
$1220.00Aug 21$89.00$103.40$96.20$106.00 06/26$56.95–$109.95$96.20--
$1220.00Sep 18$119.80$132.60$126.20$110.57 06/23$55.85–$136.15$119.80--
$1220.00Nov 20$166.10$183.90$175.00$106.10 05/29$87.45–$186.00$166.10--
$1220.00Dec 18$181.40$197.30$189.35$118.00 05/04$98.50–$200.65$181.40--
$1220.00Jan 15$194.60$209.50$202.05$124.00 06/15$108.65–$216.00$194.60--
$1220.00Feb 19$213.80$230.00$221.90$167.40 05/19$123.85–$233.35$213.80--
$1220.00May 21$254.00$268.00$261.00$238.20 06/25$155.00–$275.00$254.00--
$1450.00Jul 17$146.30$159.60$152.95$170.00 06/26$52.45–$177.05$152.95--
$1450.00Aug 21$214.40$225.00$219.70$222.00 06/26$132.05–$235.85$219.7020
$1210.00May 21$248.00$264.00$256.00$178.25 06/16$151.00–$269.00$248.00--
$1460.00Jul 17$154.20$167.00$160.60$119.80 06/25$55.90–$183.90$154.20--
$1460.00Aug 21$220.60$231.90$226.25$200.00 06/24$136.05–$243.45$220.60--
$1460.00Sep 18$248.50$265.80$257.15$182.50 06/17$127.00–$270.90$248.50--
$1460.00Dec 18$318.00$336.00$327.00$339.60 06/26$186.35–$341.85$327.00--
$1200.00Jul 17$26.20$34.80$30.50$42.50 06/26$12.25–$45.00$30.50--
$1200.00Aug 21$81.00$95.60$88.30$52.00 06/25$51.85–$101.75$81.00--
$1200.00Sep 18$113.20$121.20$117.20$130.80 06/26$51.70–$127.60$117.2019
$1200.00Nov 20$156.00$173.70$164.85$111.60 06/11$82.30–$175.80$156.00--
$1200.00Dec 18$171.40$187.00$179.20$158.60 06/23$92.60–$190.00$171.40--
$1200.00Jan 15$184.40$200.30$192.35$167.00 06/23$102.60–$204.40$184.40--
$1160.00Aug 21$69.00$79.80$74.40--$74.40–$74.40—$69.0011
$1160.00Sep 18$96.90$106.00$101.45--$101.45–$101.45—$96.9017
$1140.00Aug 21$60.00$70.60$65.30--$65.30–$65.30—$60.002
$1570.00Aug 21$298.00$310.80$304.40--$304.40–$304.40—$298.001
$1060.00Aug 21$36.50$51.50$44.00--$44.00–$44.00—$36.501

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 380
Total Puts 591
Put/Call Ratio 1.56
Net Difference -211

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,649
Total Puts 5,746
Average Put/Call Ratio 2.22
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