NEW Tour v264
MPWR
MONOLITHIC PWR SYS I
$1288.16 -3.27%
$1296.69 (+0.66%)🌙
as of 07/02 06:43 PM
(7/1 18:45) ◀
|
Thursday, July 2, 2026 (6:43pm)
January 2026
|
▶ (7/6 18:44)
◀ 7/2 18:43 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,191
Calls: 376 (32%)
Puts: 815 (68%)
Prior (07/01) 971
Calls: 380 (39%)
Puts: 591 (61%)
Current vs Prior +22.66%
Calls: -1.05% (Calls)
Puts: +37.90% (Puts)
Prior 7-Day Total 7,993
Calls: 2,722 (34%)
Puts: 5,271 (66%)
Prior 7-Day Average 1,141
Calls: 388 (34%)
Puts: 753 (66%)
Current vs Prior 7-Day Avg +4.30%
Calls: -3.31%
Puts: +8.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $13.34M
Calls: $3.76M (28%)
Puts: $9.58M (72%)
Prior (07/01) $18.47M
Calls: $3.96M (21%)
Puts: $14.51M (79%)
Current vs Prior -27.78%
Calls: -5.11%
Puts: -33.96%
Prior 7-Day Total $113.88M
Calls: $35.58M (31%)
Puts: $78.30M (69%)
Prior 7-Day Average $16.27M
Calls: $5.08M (31%)
Puts: $11.19M (69%)
Current vs Prior 7-Day Avg -18.01%
Calls: -26.11%
Puts: -14.34%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 2.17
Prior (07/01) 1.56
Current vs Prior +39.37%
Prior 7-Day Average 1.95
Current vs Prior 7-Day Avg +11.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 2,783
Calls: 1,382 (50%)
Puts: 1,401 (50%)
Prior (07/01) 1,271
Calls: 533 (42%)
Puts: 738 (58%)
Current vs Prior +118.96%
Prior 7-Day Total 14,077
Calls: 5,663 (40%)
Puts: 8,414 (60%)
Prior 7-Day Average 2,011
Calls: 809 (40%)
Puts: 1,202 (60%)
Current vs Prior 7-Day Avg +38.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 12.86% | 24.15%
Prior 12.44% | 23.84%
Current vs Prior +3.38% | +1.28%
Prior 7-Day Avg 14.34% | 24.68%
Current vs 7-Day Avg -10.32% | -2.13%
Prior 7-Day Eod 12.44% | 23.84%
Current vs 7-Day Eod +3.38% | +1.28%
Sentiment BEARISH

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 9.64% | 6.15%
Calls: 9.68% | 6.56%
Puts: 9.61% | 5.75%
Current vs 7-Day Avg -17.45% | -18.92%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($9.58M). Extreme bearish P/C ratio of 2.17 - heavy put buying. P/C ratio rising 39% - increased hedging/bearish positioning. Rising open interest (up 119%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 7.0%, best 6.0%)

CALLS (0)
No calls meet the criteria
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1520.00Jul 17236.50251.20$243.856.0%150.84--
$1500.00Jul 17219.50233.90$226.706.4%40.82--
$1450.00Jul 17179.10191.50$185.306.7%30.76199
$1490.00Jul 17211.10225.80$218.456.7%30.81--
$1470.00Jul 17194.70209.10$201.907.1%490.7953

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 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Jul 17100.50114.00$107.2512.6%40.62--
$1250.00Jul 1794.90106.00$100.4511.1%20.601
$1260.00Jul 1790.00100.40$95.2010.9%10.58--
$1280.00Jul 1779.4090.00$84.7012.5%100.543
$1290.00Jul 1773.1084.00$78.5513.9%20.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1520.00Jul 17236.50251.20$243.856.0%150.84--
$1500.00Jul 17219.50233.90$226.706.4%40.82--
$1490.00Jul 17211.10225.80$218.456.7%30.81--
$1470.00Jul 17194.70209.10$201.907.1%490.7953
$1450.00Jul 17179.10191.50$185.306.7%30.76199

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 425, top 71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 1730.5039.80$35.1526.5%170.3137
$1380.00Jul 1737.7049.50$43.6027.1%120.35--
$1280.00Jul 1779.4090.00$84.7012.5%100.543
$1360.00Jul 1742.9055.90$49.4026.3%70.3920
$1370.00Jul 1738.6051.50$45.0528.6%70.3652
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Jul 1711.2026.30$18.7580.5%710.15175
$1330.00Jul 1796.10107.30$101.7011.0%620.566
$1470.00Jul 17194.70209.10$201.907.1%490.7953
$1520.00Jul 17236.50251.20$243.856.0%150.84--
$1260.00Jul 1758.1074.00$66.0524.1%140.42303

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. 41 found (best R:R 24.00, avg 4.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1510.00Jul 17$0.45$9.55$0.4521.22$1500.45
$1400.00$1410.00Jul 17$0.50$9.50$0.5019.00$1400.50
$1490.00$1500.00Jul 17$1.15$8.85$1.157.70$1491.15
$1370.00$1380.00Jul 17$1.45$8.55$1.455.90$1371.45
$1430.00$1460.00Jul 17$4.90$25.10$4.905.12$1434.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1090.00$1080.00Jul 17$0.40$9.60$0.4024.00$1089.60
$1230.00$1220.00Jul 17$0.50$9.50$0.5019.00$1229.50
$1080.00$1060.00Jul 17$2.25$17.75$2.257.89$1077.75
$1200.00$1190.00Jul 17$1.25$8.75$1.257.00$1198.75
$1160.00$1150.00Jul 17$1.60$8.40$1.605.25$1158.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 6.02, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1240.00$1250.00Jul 17$6.80$6.80$3.202.12$1246.80
$1280.00$1290.00Jul 17$6.15$6.15$3.851.60$1286.15
$1250.00$1260.00Jul 17$5.25$5.25$4.751.11$1255.25
$1260.00$1280.00Jul 17$10.50$10.50$9.501.11$1270.50
$1300.00$1320.00Jul 17$10.15$10.15$9.851.03$1310.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1520.00$1500.00Jul 17$17.15$17.15$2.856.02$1502.85
$1470.00$1450.00Jul 17$16.60$16.60$3.404.88$1453.40
$1490.00$1470.00Jul 17$16.55$16.55$3.454.80$1473.45
$1500.00$1490.00Jul 17$8.25$8.25$1.754.71$1491.75
$1340.00$1330.00Jul 17$7.45$7.45$2.552.92$1332.55

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. 12 found (cheapest 12.36% of stock, avg 14.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1280.00Jul 17$84.70$74.55$159.25$1120.75$1439.2512.36%
$1300.00Jul 17$74.50$85.75$160.25$1139.75$1460.2512.44%
$1320.00Jul 17$64.35$96.25$160.60$1159.40$1480.6012.47%
$1260.00Jul 17$95.20$66.05$161.25$1098.75$1421.2512.52%
$1250.00Jul 17$100.45$61.85$162.30$1087.70$1412.3012.60%
$1340.00Jul 17$56.50$109.15$165.65$1174.35$1505.6512.86%
$1240.00Jul 17$107.25$58.55$165.80$1074.20$1405.8012.87%
$1380.00Jul 17$43.60$134.10$177.70$1202.30$1557.7013.79%
$1430.00Jul 17$29.10$170.40$199.50$1230.50$1629.5015.49%
$1490.00Jul 17$18.55$218.45$237.00$1253.00$1727.0018.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.19% of stock, avg 9.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1380.00$1250.00Jul 17$43.60$61.85$105.45$1144.55$1485.45
$1370.00$1250.00Jul 17$45.05$61.85$106.90$1143.10$1476.90
$1380.00$1260.00Jul 17$43.60$66.05$109.65$1150.35$1489.65
$1370.00$1260.00Jul 17$45.05$66.05$111.10$1148.90$1481.10
$1360.00$1250.00Jul 17$49.40$61.85$111.25$1138.75$1471.25
$1380.00$1270.00Jul 17$43.60$71.00$114.60$1155.40$1494.60
$1360.00$1260.00Jul 17$49.40$66.05$115.45$1144.55$1475.45
$1370.00$1270.00Jul 17$45.05$71.00$116.05$1153.95$1486.05
$1380.00$1280.00Jul 17$43.60$74.55$118.15$1161.85$1498.15
$1340.00$1250.00Jul 17$56.50$61.85$118.35$1131.65$1458.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 39.00, avg credit $9.13)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1170/11801240/1250Jul 17$9.75$0.2539.00$1170.25$1249.75
1160/11701240/1250Jul 17$9.60$0.4024.00$1160.40$1249.60
1180/11901360/1370Jul 17$9.45$0.5517.18$1180.55$1369.45
1140/11501240/1250Jul 17$9.35$0.6514.38$1140.65$1249.35
1090/11001240/1250Jul 17$9.15$0.8510.76$1090.85$1249.15
1180/11901290/1300Jul 17$9.15$0.8510.76$1180.85$1299.15
1170/11801280/1290Jul 17$9.10$0.9010.11$1170.90$1289.10
1160/11701280/1290Jul 17$8.95$1.058.52$1161.05$1288.95
1140/11501280/1290Jul 17$8.70$1.306.69$1141.30$1288.70
1090/11001280/1290Jul 17$8.50$1.505.67$1091.50$1288.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1320.00$1340.00$1360.00Jul 17$0.75$19.2525.67
$1480.00$1490.00$1500.00Jul 17$0.65$9.3514.38
$1490.00$1500.00$1510.00Jul 17$0.70$9.3013.29
$1300.00$1320.00$1340.00Jul 17$2.30$17.707.70
$1410.00$1420.00$1430.00Jul 17$1.45$8.555.90
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1160.00$1170.00$1180.00Jul 17$0.15$9.8565.67
$1100.00$1120.00$1140.00Jul 17$0.60$19.4032.33
$1250.00$1260.00$1270.00Jul 17$0.75$9.2512.33
$1430.00$1450.00$1470.00Jul 17$1.70$18.3010.76
$1240.00$1250.00$1260.00Jul 17$0.90$9.1010.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-19.30, 5 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$1430.00$1460.001:2Jul 17-$19.30$10.70
$1460.00$1480.001:2Jul 17-$16.50$3.50
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$1080.00$1060.001:2Jul 17-$11.50$8.50
$1120.00$1100.001:2Jul 17-$14.90$5.10
$1140.00$1120.001:2Jul 17-$18.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 5.67%, avg 2.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1290.00Jul 17$73.100.520.1%5.67%5.82%2--
$1300.00Jul 17$68.500.500.9%5.32%6.24%58
$1320.00Jul 17$57.700.462.5%4.48%6.95%1--
$1340.00Jul 17$49.500.424.0%3.84%7.87%1--
$1360.00Jul 17$42.900.395.6%3.33%8.91%720
$1370.00Jul 17$38.600.366.3%3.00%9.35%752
$1380.00Jul 17$37.700.357.1%2.93%10.06%12--
$1400.00Jul 17$30.500.318.7%2.37%11.05%1737
$1410.00Jul 17$29.200.309.5%2.27%11.73%12
$1420.00Jul 17$24.500.2810.2%1.90%12.14%122

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 $1280.00 12-18 call last traded $450.03 on 06/16 (now $262.30/$273.90) — try a limit near $268.10. Also watch the $1260.00 11-20 call last traded $292.30 on 06/26 (now $252.00/$264.00) — try a limit near $258.00; the $1280.00 09-18 call last traded $332.00 on 06/25 (now $186.00/$198.00) — try a limit near $192.00. Most tradeable put: the $1400.00 01-15 put last traded $256.00 on 06/23 (now $320.00/$333.80) — try a limit near $320.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Jul 17$73.10$84.00$78.55$123.00 06/26$78.55–$196.20$78.55--
$1280.00Jul 17$79.40$90.00$84.70$121.90 06/26$84.70–$400.65$84.703
$1280.00Aug 21$151.80$164.00$157.90$302.00 06/25$157.90–$338.85$157.901
$1280.00Sep 18$186.00$198.00$192.00$332.00 06/25$192.00–$463.75$192.0032
$1280.00Nov 20$242.00$255.50$248.75$454.00 06/05$248.75–$508.90$248.75--
$1280.00Dec 18$262.30$273.90$268.10$450.03 06/16$268.10–$522.80$268.101
$1300.00Jul 17$68.50$80.50$74.50$117.00 06/26$74.50–$385.70$74.508
$1300.00Aug 21$144.40$157.50$150.95$167.10 06/26$150.95–$326.00$150.9583
$1300.00Sep 18$176.30$189.70$183.00$320.00 06/25$183.00–$449.55$183.005
$1300.00Nov 20$234.00$246.10$240.05$325.00 06/23$240.05–$495.20$240.05--
$1300.00Jan 15$270.00$283.70$276.85$300.00 06/26$276.85–$526.20$276.85--
$1300.00Feb 19$293.00$306.00$299.50$511.40 06/02$299.50–$546.95$299.50--
$1300.00May 21$344.00$362.00$353.00$502.60 06/11$353.00–$592.40$353.00--
$1300.00Dec 18$252.00$265.30$258.65--$258.65–$258.65—$252.002
$1260.00Jul 17$90.00$100.40$95.20$358.00 06/05$95.20–$419.50$95.20--
$1260.00Sep 18$194.70$207.50$201.10$279.50 06/24$201.10–$478.00$201.10--
$1260.00Nov 20$252.00$264.00$258.00$292.30 06/26$258.00–$521.65$258.004
$1260.00Dec 18$270.00$284.40$277.20$479.90 05/06$277.20–$535.95$277.20--
$1320.00Jul 17$57.70$71.00$64.35$111.99 06/26$64.35–$367.85$64.35--
$1320.00Aug 21$133.90$148.10$141.00$180.00 06/26$141.00–$312.35$141.00--
$1320.00Sep 18$168.00$180.50$174.25$293.40 05/19$174.25–$434.70$174.25--
$1320.00Nov 20$226.60$238.00$232.30$314.65 06/25$232.30–$483.30$232.30--
$1320.00Dec 18$244.00$258.20$251.10$421.40 05/22$251.10–$499.00$251.10--
$1320.00Feb 19$285.40$300.20$292.80$437.50 06/17$292.80–$535.15$292.80--
$1250.00May 21$362.00$380.00$371.00$450.00 06/25$371.00–$620.30$371.00--
$1250.00Jul 17$94.90$106.00$100.45--$100.45–$100.45—$94.901
$1330.00Jul 17$53.50$66.50$60.00$92.20 06/26$60.00–$170.70$60.00--
$1330.00Dec 18$240.10$254.00$247.05$280.00 06/26$247.05–$493.00$247.05--
$1240.00Jul 17$100.50$114.00$107.25$288.00 06/09$107.25–$436.45$107.25--
$1240.00Sep 18$204.40$221.70$213.05$404.26 06/18$213.05–$491.25$213.05--
$1240.00Nov 20$260.00$273.10$266.55$460.70 05/29$266.55–$535.05$266.55--
$1240.00Feb 19$318.00$334.00$326.00$488.00 05/01$326.00–$582.95$326.00--
$1340.00Jul 17$49.50$63.50$56.50$81.30 06/26$56.50–$351.65$56.50--
$1340.00Aug 21$125.90$136.80$131.35$152.00 06/26$131.35–$300.35$131.35--
$1340.00Sep 18$160.00$172.00$166.00$261.00 06/23$166.00–$421.00$166.00--
$1340.00Nov 20$218.00$230.00$224.00$385.31 06/22$224.00–$471.00$224.00--
$1340.00Jan 15$254.00$266.00$260.00$403.20 05/01$260.00–$502.75$260.00--
$1230.00Jul 17$104.50$119.40$111.95$216.00 06/25$111.95–$240.95$111.95--
$1230.00Dec 18$282.90$295.90$289.40$328.50 06/26$289.40–$556.70$289.40--
$1350.00Jul 17$46.50$58.80$52.65$94.60 06/26$52.65–$158.10$52.65--
$1220.00Jul 17$111.30$123.60$117.45$424.00 06/04$117.45–$453.70$117.45--
$1220.00Sep 18$214.20$227.90$221.05$319.35 06/24$221.05–$505.65$221.05--
$1220.00Nov 20$270.00$285.20$277.60$492.00 06/05$277.60–$548.60$277.60--
$1220.00May 21$374.00$392.00$383.00$407.00 06/26$383.00–$637.00$383.00--
$1360.00Jul 17$42.90$55.90$49.40$83.62 06/26$49.40–$336.20$49.4020
$1360.00Aug 21$118.00$128.50$123.25$151.90 06/26$123.25–$287.90$123.25--
$1360.00Sep 18$150.10$165.00$157.55$236.40 06/23$157.55–$409.60$157.55--
$1360.00Nov 20$210.00$223.80$216.90$464.90 06/15$216.90–$459.40$216.90--
$1360.00Dec 18$230.00$245.00$237.50$267.05 06/26$237.50–$476.60$237.50--
$1360.00May 21$322.00$336.00$329.00$505.40 05/05$329.00–$559.00$329.00--
$1370.00Jul 17$38.60$51.50$45.05--$45.05–$63.95$38.6052
$1200.00Jul 17$124.20$137.50$130.85$160.00 06/26$130.85–$471.85$130.85--
$1200.00Aug 21$192.00$207.10$199.55$234.00 06/26$199.55–$397.50$199.55--
$1200.00Sep 18$226.00$237.30$231.65$260.00 06/26$231.65–$521.15$231.65--
$1200.00Nov 20$280.00$295.50$287.75$460.00 06/05$287.75–$562.70$287.75--
$1200.00Jan 15$312.60$327.60$320.10$428.50 06/23$320.10–$589.95$320.10--
$1200.00Feb 19$335.10$352.00$343.55$433.36 06/25$343.55–$607.40$343.55--
$1200.00May 21$384.00$400.00$392.00$418.06 06/26$392.00–$649.00$392.00--
$1380.00Jul 17$37.70$49.50$43.60$118.00 06/25$43.60–$321.00$43.60--
$1380.00Sep 18$144.00$155.70$149.85$347.10 04/30$149.85–$396.60$149.85--
$1380.00Jan 15$240.00$252.00$246.00$287.00 06/26$246.00–$481.10$246.00--
$1380.00Aug 21$108.00$122.90$115.45--$115.45–$137.20$108.002
$1190.00Jul 17$131.10$145.60$138.35$162.00 06/26$138.35–$273.35$138.35--
$1390.00Dec 18$218.50$232.00$225.25$460.60 06/15$225.25–$459.80$225.25--
$1400.00Jul 17$30.50$39.80$35.15$74.74 06/26$35.15–$305.85$35.1537
$1400.00Aug 21$102.00$116.10$109.05$130.00 06/26$109.05–$263.10$109.054
$1400.00Sep 18$136.00$148.80$142.40$168.00 06/26$142.40–$384.00$142.40--
$1400.00Jan 15$232.20$245.70$238.95$269.55 06/26$238.95–$469.35$238.95--
$1400.00Feb 19$256.50$274.00$265.25$397.28 06/05$265.25–$492.00$265.25--
$1400.00May 21$310.00$324.00$317.00$445.00 06/09$317.00–$540.45$317.00--
$1410.00Aug 21$98.00$111.40$104.70$128.70 06/26$104.70–$280.15$104.704
$1410.00Dec 18$212.00$226.30$219.15$302.40 06/23$219.15–$448.15$219.15--
$1410.00Jul 17$29.20$40.10$34.65--$34.65–$34.65—$29.202
$1160.00Sep 18$248.00$259.50$253.75--$253.75–$253.75—$248.007
$1420.00Jul 17$24.50$37.80$31.15$55.60 06/26$31.15–$291.00$31.1522
$1420.00Aug 21$94.00$109.40$101.70$185.55 06/23$101.70–$273.65$101.70--
$1420.00Sep 18$128.80$143.10$135.95$190.00 06/26$135.95–$370.15$135.95--
$1420.00Nov 20$188.00$202.00$195.00$275.30 06/24$195.00–$425.00$195.00--
$1420.00Dec 18$208.00$222.00$215.00$443.80 06/15$215.00–$442.55$215.00--
$1420.00Jan 15$225.30$238.00$231.65$459.70 06/15$231.65–$458.95$231.65--
$1420.00May 21$302.00$320.00$311.00$435.45 06/17$311.00–$530.45$311.00--
$1430.00Jul 17$22.00$36.20$29.10$116.20 06/23$29.10–$284.15$29.10--
$1430.00Aug 21$92.60$105.80$99.20$128.90 06/26$99.20–$267.60$99.20--
$1440.00Jul 17$21.00$35.50$28.25$114.20 06/24$28.25–$276.30$28.25--
$1440.00Sep 18$122.10$136.00$129.05$213.64 06/25$129.05–$358.55$129.05--
$1440.00Nov 20$182.00$194.10$188.05$265.85 06/09$188.05–$413.40$188.05--
$1440.00Jan 15$218.50$232.00$225.25$242.60 06/26$225.25–$447.55$225.25--
$1440.00May 21$296.00$314.00$305.00$424.00 06/05$305.00–$520.55$305.00--
$1440.00Aug 21$89.50$102.40$95.95--$95.95–$95.95—$89.503
$1450.00Jul 17$18.20$33.50$25.85$43.00 06/26$25.85–$269.70$25.85--
$1450.00Aug 21$86.00$99.20$92.60$179.00 06/25$92.60–$255.90$92.60--
$1460.00Jul 17$17.80$30.60$24.20$47.14 06/26$24.20–$262.85$24.20--
$1460.00Aug 21$82.00$97.40$89.70$118.10 06/26$89.70–$252.00$89.70--
$1460.00Sep 18$116.00$129.80$122.90$153.95 06/26$122.90–$346.00$122.908
$1460.00Nov 20$174.90$188.00$181.45$268.50 06/23$181.45–$402.85$181.45--
$1460.00Dec 18$195.50$208.10$201.80$429.56 05/26$201.80–$421.00$201.80--
$1460.00Jan 15$212.00$225.90$218.95$253.50 06/26$218.95–$436.75$218.95--
$1460.00Feb 19$236.70$249.10$242.90$388.02 06/11$242.90–$461.00$242.90--
$1480.00Jul 17$12.30$28.40$20.35--$20.35–$20.35—$12.3025
$1480.00Nov 20$168.60$182.00$175.30--$175.30–$175.30—$168.601
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Dec 18$238.00$252.20$245.10$234.20 06/26$131.30–$245.10$238.00--
$1280.00Jul 17$67.10$82.00$74.55$75.80 06/26$21.10–$76.05$74.55--
$1280.00Aug 21$136.00$148.80$142.40$135.13 06/26$74.95–$142.40$136.008
$1280.00Sep 18$168.00$182.00$175.00$135.80 06/23$76.15–$175.00$168.00--
$1280.00Feb 19$264.00$280.00$272.00$215.71 06/23$156.00–$272.00$264.00--
$1300.00Jul 17$78.70$92.80$85.75$88.62 06/26$23.90–$85.75$85.7562
$1300.00Aug 21$148.10$158.30$153.20$134.10 06/26$81.40–$153.20$148.1023
$1300.00Sep 18$176.30$192.00$184.15$132.30 06/25$81.75–$184.15$176.3019
$1300.00Nov 20$226.50$243.20$234.85$190.10 06/25$123.25–$234.85$226.50--
$1300.00Dec 18$244.00$258.00$251.00$168.00 06/10$134.45–$251.00$244.00--
$1300.00Jan 15$255.10$272.50$263.80$259.44 06/26$145.95–$263.80$259.44--
$1300.00Feb 19$276.00$292.00$284.00$167.35 05/07$162.45–$284.00$276.00--
$1300.00May 21$314.00$332.00$323.00$224.90 06/18$196.45–$323.00$314.00--
$1270.00Jul 17$64.00$78.00$71.00$72.80 06/26$37.30–$71.75$71.003
$1270.00Dec 18$228.00$241.40$234.70$136.00 05/04$123.95–$234.70$228.00--
$1260.00Jul 17$58.10$74.00$66.05$52.12 06/26$18.15–$67.25$58.10303
$1260.00Sep 18$158.00$170.00$164.00$156.50 06/26$70.75–$164.00$158.00--
$1320.00Jul 17$88.70$103.80$96.25$95.28 06/26$26.25–$96.25$95.28--
$1320.00Sep 18$190.00$204.00$197.00$120.40 06/17$87.70–$197.00$190.00--
$1320.00May 21$330.00$344.00$337.00$296.00 06/25$204.70–$337.00$330.00--
$1320.00Aug 21$159.80$170.40$165.10--$165.10–$165.10—$159.802
$1250.00Jul 17$54.00$69.70$61.85$54.30 06/26$32.50–$63.00$54.309
$1250.00Dec 18$216.00$229.90$222.95$191.18 06/24$116.75–$222.95$216.00--
$1250.00May 21$284.00$302.00$293.00$219.45 06/22$175.15–$293.00$284.00--
$1330.00Jul 17$96.10$107.30$101.70$96.70 06/26$59.75–$101.70$96.706
$1240.00Jul 17$51.80$65.30$58.55$59.55 06/26$17.15–$59.00$58.5527
$1240.00Aug 21$116.70$131.40$124.05$118.42 06/26$62.90–$124.05$118.42--
$1240.00Sep 18$144.10$160.00$152.05$70.22 06/15$65.35–$152.05$144.10--
$1240.00Nov 20$192.60$210.20$201.40$162.55 06/25$103.50–$201.40$192.60--
$1240.00Dec 18$210.00$224.90$217.45$177.74 06/25$114.00–$217.45$210.00--
$1340.00Jul 17$102.30$116.00$109.15$105.77 06/26$30.30–$109.15$105.7759
$1340.00Aug 21$168.00$183.60$175.80$155.00 06/26$95.25–$175.80$168.00--
$1340.00Sep 18$202.00$214.00$208.00$119.40 06/16$93.15–$208.00$202.00--
$1340.00Jan 15$282.00$296.40$289.20$169.30 05/01$161.65–$289.20$282.00--
$1340.00Feb 19$300.00$316.00$308.00$253.40 06/23$179.50–$308.00$300.00--
$1230.00Jul 17$46.00$59.30$52.65$32.57 06/24$29.15–$55.35$46.00--
$1230.00Dec 18$206.00$219.60$212.80$181.39 06/24$110.80–$212.80$206.00--
$1230.00May 21$274.00$290.00$282.00$197.20 06/18$167.25–$282.00$274.00--
$1350.00Jul 17$108.60$122.00$115.30$93.99 06/26$67.95–$115.30$108.60--
$1220.00Jul 17$46.30$58.00$52.15$34.70 06/25$14.45–$52.15$46.3034
$1220.00Aug 21$108.00$122.00$115.00$106.00 06/26$56.95–$115.00$108.00--
$1220.00Sep 18$138.00$152.00$145.00$110.57 06/23$61.15–$145.00$138.00--
$1220.00Nov 20$182.00$200.60$191.30$106.10 05/29$96.70–$191.30$182.00--
$1220.00Dec 18$198.50$214.40$206.45$118.00 05/04$106.90–$206.45$198.50--
$1220.00Jan 15$214.00$227.80$220.90$124.00 06/15$117.95–$220.90$214.00--
$1220.00Feb 19$230.00$246.00$238.00$167.40 05/19$132.70–$238.00$230.00--
$1220.00May 21$270.00$284.00$277.00$238.20 06/25$164.35–$277.00$270.00--
$1360.00Jul 17$116.00$128.00$122.00$105.20 06/26$33.15–$122.00$116.00--
$1360.00Aug 21$182.00$195.50$188.75$102.80 06/22$102.95–$188.75$182.00--
$1360.00Sep 18$210.00$226.00$218.00$166.16 06/25$101.05–$218.00$210.00--
$1360.00Nov 20$266.00$278.70$272.35$124.20 05/26$145.35–$272.35$266.00--
$1210.00May 21$264.00$280.00$272.00$178.25 06/16$161.90–$272.00$264.00--
$1370.00Jul 17$122.00$134.00$128.00$114.30 06/26$76.00–$128.00$122.00--
$1200.00Jul 17$35.30$51.30$43.30$42.50 06/26$12.25–$45.00$42.5081
$1200.00Aug 21$100.00$113.50$106.75$52.00 06/25$51.85–$106.75$100.00--
$1200.00Sep 18$128.00$142.00$135.00$130.80 06/26$55.80–$135.00$130.80--
$1200.00Nov 20$174.20$190.00$182.10$111.60 06/11$91.50–$182.10$174.20--
$1200.00Dec 18$190.00$204.00$197.00$158.60 06/23$100.80–$197.00$190.00--
$1200.00Jan 15$200.80$217.30$209.05$167.00 06/23$110.90–$209.05$200.80--
$1380.00Jul 17$126.90$141.30$134.10$125.23 06/26$36.05–$134.10$126.90--
$1380.00Aug 21$194.70$207.50$201.10$113.70 06/22$111.35–$201.10$194.704
$1380.00Sep 18$224.00$239.90$231.95$176.16 06/25$106.40–$231.95$224.00--
$1390.00Jul 17$136.20$148.00$142.10$80.10 06/25$84.40–$142.10$136.20--
$1180.00Jul 17$28.50$45.40$36.95--$36.95–$36.95—$28.5043
$1400.00Jul 17$144.40$155.30$149.85$136.35 06/26$40.80–$149.85$144.40--
$1400.00Aug 21$210.00$220.60$215.30$205.25 06/26$119.95–$215.30$210.004
$1400.00Sep 18$240.00$252.00$246.00$201.15 06/24$114.90–$246.00$240.00--
$1400.00Nov 20$290.00$303.60$296.80$212.50 06/05$160.50–$296.80$290.00--
$1400.00Dec 18$302.00$319.70$310.85$232.97 06/10$173.95–$310.85$302.00--
$1400.00Jan 15$320.00$333.80$326.90$256.00 06/23$187.80–$326.90$320.004
$1400.00Feb 19$335.30$354.00$344.65$302.10 06/24$206.00–$344.65$335.30--
$1400.00May 21$380.00$394.00$387.00$249.09 05/22$240.55–$387.00$380.00--
$1410.00Jul 17$149.80$162.70$156.25$100.60 06/25$93.65–$156.25$149.80--
$1410.00Aug 21$216.00$227.30$221.65$196.90 06/26$115.35–$221.65$216.00--
$1420.00Jul 17$158.80$170.00$164.40$154.59 06/26$45.75–$164.40$158.80--
$1420.00Aug 21$222.00$233.90$227.95$159.70 06/25$119.20–$227.95$222.00--
$1420.00Sep 18$250.60$264.00$257.30$236.00 06/26$120.45–$257.30$250.6017
$1420.00Nov 20$298.60$316.00$307.30$164.03 05/29$169.50–$307.30$298.60--
$1420.00Jan 15$332.00$346.60$339.30$231.93 05/18$195.90–$339.30$332.00--
$1420.00Feb 19$349.80$366.00$357.90$314.90 06/24$213.80–$357.90$349.80--
$1430.00Jul 17$162.90$177.90$170.40$103.60 06/25$48.05–$170.40$162.9027
$1430.00Aug 21$226.00$240.60$233.30$228.20 06/26$123.90–$233.30$228.20--
$1140.00Jul 17$19.60$34.50$27.05--$27.05–$27.05—$19.6050
$1440.00Jul 17$169.50$183.60$176.55$157.50 06/26$50.30–$176.55$169.50--
$1440.00Aug 21$232.70$247.50$240.10$231.60 06/26$128.50–$240.10$232.70--
$1440.00Sep 18$265.00$278.00$271.50$245.50 06/26$128.50–$271.50$265.00--
$1440.00Nov 20$312.00$329.70$320.85$209.85 05/18$177.75–$320.85$312.00--
$1440.00Dec 18$328.20$345.70$336.95$226.20 05/18$191.60–$336.95$328.20--
$1440.00Jan 15$346.00$359.60$352.80$310.78 06/25$204.40–$352.80$346.00--
$1450.00Jul 17$179.10$191.50$185.30$170.00 06/26$53.55–$185.30$179.10199
$1450.00Aug 21$242.30$254.40$248.35$222.00 06/26$132.05–$248.35$242.30--
$1120.00Sep 18$94.00$109.00$101.50--$101.50–$101.50—$94.0017
$1460.00Jul 17$188.80$199.60$194.20$119.80 06/25$55.90–$194.20$188.80--
$1460.00Aug 21$250.00$261.60$255.80$200.00 06/24$136.05–$255.80$250.00--
$1460.00Sep 18$274.20$292.00$283.10$182.50 06/17$137.35–$283.10$274.20--
$1460.00Dec 18$341.20$358.00$349.60$339.60 06/26$200.15–$349.60$341.20--
$1470.00Jul 17$194.70$209.10$201.90--$201.90–$201.90—$194.7053
$1100.00Jul 17$11.20$26.30$18.75--$18.75–$18.75—$11.20175
$1080.00Jul 17$8.00$24.00$16.00--$16.00–$16.00—$8.0035
$1080.00Aug 21$54.00$69.90$61.95--$61.95–$61.95—$54.009

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 376
Total Puts 815
Put/Call Ratio 2.17
Net Difference -439

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,722
Total Puts 5,271
Average Put/Call Ratio 1.95
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