Tour v294
MPWR
MONOLITHIC PWR SYS I
$1346.13 +4.50%
(7/2 18:43) ◀
|
Monday, July 6, 2026 (6:44pm)
January 2026
|
▶ (7/7 18:47)
◀ 7/6 18:44 ▶

Option Volume

Detail
ℹ
Current (07/06) 507
Calls: 234 (46%)
Puts: 273 (54%)
Prior (07/02) 1,191
Calls: 376 (32%)
Puts: 815 (68%)
Current vs Prior -57.43%
Calls: -37.77% (Calls)
Puts: -66.50% (Puts)
Prior 7-Day Total 6,810
Calls: 2,567 (38%)
Puts: 4,243 (62%)
Prior 7-Day Average 972
Calls: 366 (38%)
Puts: 606 (62%)
Current vs Prior 7-Day Avg -47.89%
Calls: -36.19%
Puts: -54.96%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $6.29M
Calls: $1.94M (31%)
Puts: $4.35M (69%)
Prior (07/02) $13.34M
Calls: $3.76M (28%)
Puts: $9.58M (72%)
Current vs Prior -52.84%
Calls: -48.33%
Puts: -54.61%
Prior 7-Day Total $91.97M
Calls: $29.82M (32%)
Puts: $62.15M (68%)
Prior 7-Day Average $13.14M
Calls: $4.26M (32%)
Puts: $8.88M (68%)
Current vs Prior 7-Day Avg -52.12%
Calls: -54.44%
Puts: -51.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.17
Prior (07/02) 2.17
Current vs Prior -46.18%
Prior 7-Day Average 1.76
Current vs Prior 7-Day Avg -33.78%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 1,407
Calls: 482 (34%)
Puts: 925 (66%)
Prior (07/02) 2,783
Calls: 1,382 (50%)
Puts: 1,401 (50%)
Current vs Prior -49.44%
Prior 7-Day Total 14,334
Calls: 5,816 (41%)
Puts: 8,518 (59%)
Prior 7-Day Average 2,047
Calls: 830 (41%)
Puts: 1,216 (59%)
Current vs Prior 7-Day Avg -31.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.54% | 24.31%11.54% | 24.31%
Prior 12.86% | 24.15%-- | --
Current vs Prior -10.31% | +0.68%-- | --
Prior 7-Day Avg 13.85% | 24.47%-- | --
Current vs 7-Day Avg -16.72% | -0.64%-- | --
Prior 7-Day Eod 12.86% | 24.15%-- | --
Current vs 7-Day Eod -10.31% | +0.68%-- | --
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 9.24% | 5.80%
Calls: 9.23% | 6.34%
Puts: 9.25% | 5.26%
Current vs 7-Day Avg -13.85% | -13.90%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($4.35M). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 57% vs prior. Slightly bearish P/C ratio of 1.17.

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 NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 4 of results (avg 5.6%, best 4.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Jul 17166.50179.60$173.057.6%20.80--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1590.00Jul 17249.50260.30$254.904.2%10.85--
$1610.00Jul 17267.90279.90$273.904.4%10.87--
$1500.00Jul 17170.00180.70$175.356.1%20.7747

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. 10 found (avg delta 0.67, highest 0.87)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Jul 17166.50179.60$173.057.6%20.80--
$1300.00Jul 1796.00107.10$101.5510.9%10.63--
$1350.00Jul 1770.0081.40$75.7015.1%10.533
$1360.00Jul 1764.0075.60$69.8016.6%330.5017
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1610.00Jul 17267.90279.90$273.904.4%10.87--
$1590.00Jul 17249.50260.30$254.904.2%10.85--
$1500.00Jul 17170.00180.70$175.356.1%20.7747
$1420.00Jul 17110.90124.70$117.8011.7%30.6243
$1400.00Jul 17101.20112.00$106.6010.1%60.5889

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 169, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Jul 1764.0075.60$69.8016.6%330.5017
$1380.00Jul 1756.0066.70$61.3517.4%180.4619
$1520.00Jul 1714.0027.30$20.6564.4%130.2132
$1600.00Jul 174.1019.70$11.90131.1%80.13--
$1390.00Jul 1750.0063.00$56.5023.0%70.447
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1150.00Jul 178.0020.00$14.0085.7%90.13--
$1080.00Jul 171.8514.70$8.28155.2%70.0842
$1300.00Jul 1750.5059.80$55.1516.9%60.3764
$1400.00Jul 17101.20112.00$106.6010.1%60.5889
$1260.00Jul 1734.0045.80$39.9029.6%50.30302

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. 30 found (best R:R 17.18, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1510.00Jul 17$0.55$9.45$0.5517.18$1500.55
$1520.00$1530.00Jul 17$0.95$9.05$0.959.53$1520.95
$1540.00$1580.00Jul 17$5.05$34.95$5.056.92$1545.05
$1530.00$1540.00Jul 17$1.75$8.25$1.754.71$1531.75
$1480.00$1490.00Jul 17$1.95$8.05$1.954.13$1481.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1150.00$1120.00Jul 17$2.15$27.85$2.1512.95$1147.85
$1120.00$1080.00Jul 17$3.57$36.43$3.5710.20$1116.43
$1200.00$1190.00Jul 17$1.80$8.20$1.804.56$1198.20
$1290.00$1280.00Jul 17$1.85$8.15$1.854.41$1288.15
$1190.00$1150.00Jul 17$8.85$31.15$8.853.52$1181.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 19.00, avg 1.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1300.00Jul 17$71.50$71.50$28.502.51$1271.50
$1350.00$1360.00Jul 17$5.90$5.90$4.101.44$1355.90
$1370.00$1380.00Jul 17$5.65$5.65$4.351.30$1375.65
$1300.00$1350.00Jul 17$25.85$25.85$24.151.07$1325.85
$1380.00$1390.00Jul 17$4.85$4.85$5.150.94$1384.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1610.00$1590.00Jul 17$19.00$19.00$1.0019.00$1591.00
$1590.00$1500.00Jul 17$79.55$79.55$10.457.61$1510.45
$1500.00$1420.00Jul 17$57.55$57.55$22.452.56$1442.45
$1400.00$1390.00Jul 17$6.60$6.60$3.401.94$1393.40
$1300.00$1290.00Jul 17$6.30$6.30$3.701.70$1293.70

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. 8 found (cheapest 11.26% of stock, avg 13.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1350.00Jul 17$75.70$75.85$151.55$1198.45$1501.5511.26%
$1360.00Jul 17$69.80$81.80$151.60$1208.40$1511.6011.26%
$1390.00Jul 17$56.50$100.00$156.50$1233.50$1546.5011.63%
$1300.00Jul 17$101.55$55.15$156.70$1143.30$1456.7011.64%
$1400.00Jul 17$52.35$106.60$158.95$1241.05$1558.9511.81%
$1200.00Jul 17$173.05$24.65$197.70$1002.30$1397.7014.69%
$1500.00Jul 17$23.20$175.35$198.55$1301.45$1698.5514.75%
$1590.00Jul 17$13.95$254.90$268.85$1321.15$1858.8519.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.38% of stock, avg 8.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1440.00$1280.00Jul 17$38.85$47.00$85.85$1194.15$1525.85
$1440.00$1290.00Jul 17$38.85$48.85$87.70$1202.30$1527.70
$1440.00$1300.00Jul 17$38.85$55.15$94.00$1206.00$1534.00
$1400.00$1280.00Jul 17$52.35$47.00$99.35$1180.65$1499.35
$1400.00$1290.00Jul 17$52.35$48.85$101.20$1188.80$1501.20
$1390.00$1280.00Jul 17$56.50$47.00$103.50$1176.50$1493.50
$1390.00$1290.00Jul 17$56.50$48.85$105.35$1184.65$1495.35
$1400.00$1300.00Jul 17$52.35$55.15$107.50$1192.50$1507.50
$1380.00$1280.00Jul 17$61.35$47.00$108.35$1171.65$1488.35
$1380.00$1290.00Jul 17$61.35$48.85$110.20$1179.80$1490.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 10.11, avg credit $17.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1290/13001360/1370Jul 17$9.10$0.9010.11$1290.90$1369.10
1290/13001440/1450Jul 17$9.05$0.959.53$1290.95$1449.05
1350/13601440/1450Jul 17$8.70$1.306.69$1351.30$1448.70
1150/11901200/1300Jul 17$80.35$19.654.09$1109.65$1280.35
1280/12901350/1360Jul 17$7.75$2.253.44$1282.25$1357.75
1190/12001350/1360Jul 17$7.70$2.303.35$1192.30$1357.70
1080/11201200/1300Jul 17$75.07$24.933.01$1044.93$1275.07
1280/12901370/1380Jul 17$7.50$2.503.00$1282.50$1377.50
1190/12001370/1380Jul 17$7.45$2.552.92$1192.55$1377.45
1120/11501200/1300Jul 17$73.65$26.352.80$1076.35$1273.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 13.29, cheapest $0.70)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1380.00$1390.00$1400.00Jul 17$0.70$9.3013.29
$1370.00$1380.00$1390.00Jul 17$0.80$9.2011.50
$1510.00$1520.00$1530.00Jul 17$1.05$8.958.52
$1490.00$1500.00$1510.00Jul 17$2.50$7.503.00
$1350.00$1360.00$1370.00Jul 17$3.10$6.902.23
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1280.00$1290.00$1300.00Jul 17$4.45$5.551.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-30.05, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1300.001:2Jul 17-$30.05$69.95
$1540.00$1580.001:2Jul 17-$7.85$32.15
$1400.00$1440.001:2Jul 17-$25.35$14.65
$1450.00$1480.001:2Jul 17-$20.30$9.70
$1300.00$1350.001:2Jul 17-$49.85$0.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1260.00$1200.001:2Jul 17-$9.40$50.60
$1120.00$1080.001:2Jul 17-$4.71$35.29
$1190.00$1150.001:2Jul 17-$5.15$34.85
$1150.00$1120.001:2Jul 17-$9.70$20.30
$1500.00$1420.001:2Jul 17-$60.25$19.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 5.20%, avg 2.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1350.00Jul 17$70.000.530.3%5.20%5.49%13
$1360.00Jul 17$64.000.501.0%4.75%5.78%3317
$1370.00Jul 17$60.400.481.8%4.49%6.26%153
$1380.00Jul 17$56.000.462.5%4.16%6.68%1819
$1390.00Jul 17$50.000.443.3%3.71%6.97%77
$1400.00Jul 17$46.000.424.0%3.42%7.42%740
$1440.00Jul 17$32.000.347.0%2.38%9.35%1--
$1450.00Jul 17$30.000.327.7%2.23%9.94%236
$1480.00Jul 17$22.100.279.9%1.64%11.59%6--
$1490.00Jul 17$20.000.2510.7%1.49%12.17%14

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 893 vol/day, 187 traded recently)

MPWR averages only 893 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 $1360.00 08-21 call last traded $127.50 on 07/02 (now $148.00/$163.00) — try a limit near $148.00. Also watch the $1420.00 08-21 call last traded $133.50 on 06/30 (now $123.30/$136.30) — try a limit near $129.80; the $1350.00 07-17 call last traded $105.00 on 06/30 (now $70.00/$81.40) — try a limit near $75.70. Most tradeable put: the $1300.00 12-18 put last traded $229.00 on 06/30 (now $224.40/$236.70) — try a limit near $229.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Jul 17$70.00$81.40$75.70$105.00 06/30$52.65–$158.10$75.703
$1340.00Jul 17$74.00$84.90$79.45$51.30 07/02$56.50–$345.80$74.00--
$1340.00Aug 21$158.00$172.30$165.15$177.90 07/02$131.35–$300.35$165.15--
$1340.00Sep 18$194.40$209.50$201.95$213.80 06/30$166.00–$418.20$201.95--
$1340.00Nov 20$257.20$268.00$262.60$276.40 07/02$224.00–$470.50$262.60--
$1340.00Jan 15$294.00$304.80$299.40$264.50 07/02$260.00–$502.75$294.00--
$1360.00Jul 17$64.00$75.60$69.80$44.90 07/02$49.40–$329.30$64.0017
$1360.00Aug 21$148.00$163.00$155.50$127.50 07/02$123.25–$287.90$148.006
$1360.00Sep 18$186.10$199.30$192.70$156.79 07/02$157.55–$404.05$186.10--
$1360.00Nov 20$247.80$261.20$254.50$269.50 06/30$216.90–$459.40$254.50--
$1360.00Dec 18$268.00$280.70$274.35$267.05 06/26$237.50–$476.60$268.00--
$1360.00Jan 15$286.00$296.90$291.45$301.40 06/30$253.25–$490.95$291.45--
$1360.00May 21$364.00$378.00$371.00--$371.00–$371.00—$364.001
$1330.00Jul 17$78.10$92.20$85.15$82.00 07/01$60.00–$170.70$82.00--
$1330.00Dec 18$280.00$294.10$287.05$280.00 06/26$247.05–$491.20$280.00--
$1370.00Jul 17$60.40$73.60$67.00$44.70 07/02$45.05–$145.05$60.4053
$1320.00Jul 17$84.00$97.30$90.65$66.40 07/02$64.35–$363.60$84.00--
$1320.00Aug 21$168.10$182.00$175.05$170.30 07/01$141.00–$312.35$170.30--
$1320.00Sep 18$204.50$218.20$211.35$293.40 05/19$174.25–$432.00$211.35--
$1320.00Nov 20$264.70$278.70$271.70$314.65 06/25$232.30–$483.30$271.70--
$1320.00Dec 18$284.00$297.80$290.90$421.40 05/22$251.10–$498.15$290.90--
$1320.00Jan 15$302.00$314.90$308.45$327.90 06/30$268.00–$514.25$308.45--
$1320.00Feb 19$324.00$339.50$331.75$437.50 06/17$292.80–$533.00$331.75--
$1380.00Jul 17$56.00$66.70$61.35$41.12 07/02$43.60–$313.35$56.0019
$1380.00Aug 21$140.10$154.20$147.15$119.40 07/02$115.45–$275.70$140.10--
$1380.00Sep 18$178.00$192.70$185.35$194.99 07/02$149.85–$390.85$185.35--
$1380.00Nov 20$241.10$254.00$247.55$260.53 07/02$208.75–$447.60$247.55--
$1380.00Jan 15$278.00$288.80$283.40$300.00 06/30$246.00–$481.10$283.40--
$1380.00May 21$358.00$372.00$365.00$371.00 07/02$324.00–$550.45$365.00--
$1390.00Jul 17$50.00$63.00$56.50$83.29 06/30$40.05–$134.25$56.507
$1390.00Dec 18$256.00$267.70$261.85$460.60 06/15$225.25–$459.80$261.85--
$1300.00Jul 17$96.00$107.10$101.55$73.10 07/02$74.50–$379.85$96.00--
$1300.00Aug 21$178.00$191.70$184.85$142.70 07/02$150.95–$326.00$178.00--
$1300.00Sep 18$214.00$227.10$220.55$177.50 07/02$183.00–$445.90$214.00--
$1300.00Nov 20$273.90$288.00$280.95$325.00 06/23$240.05–$495.20$280.95--
$1300.00Dec 18$293.90$306.50$300.20$263.90 07/02$258.65–$509.50$293.90--
$1300.00Jan 15$310.00$323.60$316.80$300.00 06/29$276.85–$526.20$310.00--
$1300.00Feb 19$332.40$348.00$340.20$511.40 06/02$299.50–$544.85$340.20--
$1300.00May 21$384.00$402.00$393.00$365.47 06/29$353.00–$592.40$384.00--
$1400.00Jul 17$46.00$58.70$52.35$35.73 07/02$35.15–$298.05$46.0040
$1400.00Aug 21$130.50$145.80$138.15$124.64 07/02$109.05–$263.10$130.50--
$1400.00Sep 18$168.60$184.00$176.30$175.50 07/01$142.40–$379.20$175.50--
$1400.00Nov 20$230.90$246.20$238.55$230.70 06/29$202.00–$436.75$230.90--
$1400.00Jan 15$270.00$281.40$275.70$259.30 07/02$238.95–$469.35$270.00--
$1400.00Feb 19$294.40$306.00$300.20$397.28 06/05$265.25–$491.85$300.20--
$1400.00May 21$346.00$364.00$355.00$445.00 06/09$317.00–$540.45$355.00--
$1290.00Jul 17$102.00$115.70$108.85$74.89 07/02$78.55–$196.20$102.00--
$1410.00Jul 17$44.00$55.50$49.75$33.50 07/02$34.65–$124.05$44.00--
$1410.00Aug 21$126.60$141.30$133.95$107.20 07/02$104.70–$280.15$126.60--
$1410.00Dec 18$248.00$262.10$255.05$302.40 06/23$219.15–$448.15$255.05--
$1280.00Jul 17$108.00$122.00$115.00$79.60 07/02$84.70–$397.00$108.00--
$1280.00Aug 21$188.10$200.90$194.50$150.10 07/02$157.90–$338.85$188.10--
$1280.00Sep 18$225.80$237.00$231.40$190.85 07/02$192.00–$460.35$225.80--
$1280.00Nov 20$282.50$297.00$289.75$454.00 06/05$248.75–$508.10$289.75--
$1280.00Dec 18$302.00$315.50$308.75$260.00 07/02$268.10–$522.80$302.00--
$1280.00Jan 15$320.00$331.80$325.90$280.00 06/29$284.00–$538.75$320.00--
$1420.00Jul 17$40.00$53.10$46.55$34.00 07/02$31.15–$282.00$40.00--
$1420.00Aug 21$123.30$136.30$129.80$133.50 06/30$101.70–$273.65$129.802
$1420.00Sep 18$161.70$175.60$168.65$190.00 06/26$135.95–$368.00$168.65--
$1420.00Nov 20$224.00$238.00$231.00$275.30 06/24$195.00–$425.00$231.00--
$1420.00Dec 18$244.00$258.00$251.00$443.80 06/15$215.00–$442.55$251.00--
$1420.00Jan 15$262.00$274.90$268.45$285.60 06/30$231.65–$458.95$268.45--
$1420.00May 21$340.00$358.00$349.00$435.45 06/17$311.00–$530.45$349.00--
$1430.00Jul 17$36.00$48.20$42.10$30.20 07/02$29.10–$274.30$36.00--
$1260.00Jul 17$122.00$135.20$128.60$101.70 07/02$95.20–$413.50$122.00--
$1260.00Sep 18$234.50$246.60$240.55$279.50 06/24$201.10–$475.05$240.55--
$1260.00Nov 20$293.20$304.00$298.60$282.80 07/02$258.00–$521.65$293.20--
$1260.00Dec 18$309.80$323.30$316.55$479.90 05/06$277.20–$535.35$316.55--
$1440.00Sep 18$152.70$166.00$159.35--$159.35–$159.35—$152.7040
$1250.00Jul 17$130.00$142.00$136.00$105.06 07/02$100.45–$225.40$130.00--
$1250.00May 21$404.00$422.00$413.00$450.00 06/25$371.00–$620.30$413.00--
$1450.00Jul 17$30.00$42.20$36.10--$36.10–$36.10—$30.0036
$1450.00Aug 21$112.20$126.00$119.10--$119.10–$119.10—$112.206
$1240.00Jul 17$136.00$149.30$142.65$104.40 07/02$107.25–$431.25$136.00--
$1240.00Sep 18$245.10$258.10$251.60$268.50 06/30$213.05–$490.00$251.60--
$1240.00Nov 20$302.30$316.90$309.60$460.70 05/29$266.55–$535.00$309.60--
$1240.00Dec 18$320.60$333.70$327.15$336.15 07/02$285.80–$550.15$327.15--
$1240.00May 21$408.00$426.00$417.00$434.40 06/30$375.00–$625.00$417.00--
$1230.00Jul 17$141.90$153.60$147.75$216.00 06/25$111.95–$240.95$147.75--
$1230.00Dec 18$325.80$339.20$332.50$328.50 06/26$289.40–$556.70$328.50--
$1220.00Jul 17$149.40$161.00$155.20$424.00 06/04$117.45–$450.10$155.20--
$1220.00Sep 18$256.20$269.00$262.60$319.35 06/24$221.05–$504.60$262.60--
$1220.00Nov 20$312.00$326.80$319.40$492.00 06/05$277.60–$548.60$319.40--
$1220.00May 21$418.00$436.00$427.00$407.00 06/26$383.00–$636.00$418.00--
$1490.00Jul 17$20.00$32.50$26.25--$26.25–$26.25—$20.004
$1200.00Jul 17$166.50$179.60$173.05$160.00 06/26$130.85–$468.45$166.50--
$1200.00Aug 21$234.00$248.50$241.25$230.52 06/29$199.55–$397.50$234.00--
$1200.00Sep 18$268.00$280.00$274.00$260.00 06/26$231.65–$520.40$268.00--
$1200.00Nov 20$322.10$336.40$329.25$460.00 06/05$287.75–$561.85$329.25--
$1200.00Jan 15$356.00$369.80$362.90$428.50 06/23$320.10–$589.95$362.90--
$1200.00Feb 19$377.20$393.70$385.45$401.15 06/30$343.55–$606.55$385.45--
$1200.00May 21$430.00$444.00$437.00$386.05 07/02$392.00–$648.00$430.00--
$1500.00Jul 17$18.30$28.10$23.20--$23.20–$23.20—$18.3036
$1500.00Aug 21$95.20$109.90$102.55--$102.55–$102.55—$95.2014
$1500.00May 21$316.00$332.00$324.00--$324.00–$324.00—$316.0016
$1190.00Jul 17$174.60$187.60$181.10$162.00 06/26$138.35–$273.35$174.60--
$1510.00Jul 17$16.00$29.30$22.65--$22.65–$22.65—$16.0012
$1180.00Jul 17$182.80$195.50$189.15$416.00 06/12$146.10–$485.75$189.15--
$1180.00Nov 20$333.40$347.30$340.35$540.82 06/02$297.05–$576.00$340.35--
$1180.00Dec 18$350.70$364.20$357.45$484.00 06/22$313.80–$588.90$357.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Jul 17$70.00$81.70$75.85$81.60 06/30$67.95–$115.30$75.8516
$1340.00Jul 17$68.00$77.20$72.60$114.35 07/02$30.30–$109.15$72.60--
$1340.00Aug 21$144.00$157.80$150.90$155.00 06/26$95.25–$175.80$150.90--
$1340.00Sep 18$176.00$192.00$184.00$173.30 07/01$93.15–$208.00$176.00--
$1340.00Dec 18$248.00$258.90$253.45$258.50 07/02$151.55–$274.85$253.45--
$1340.00Feb 19$279.40$294.00$286.70$253.40 06/23$180.00–$308.00$279.40--
$1360.00Jul 17$75.00$88.60$81.80$72.39 07/01$33.15–$122.00$75.0040
$1360.00Aug 21$156.00$168.30$162.15$156.20 07/01$102.95–$188.75$156.20--
$1360.00Sep 18$188.50$204.00$196.25$181.60 07/01$101.05–$218.00$188.50--
$1360.00Nov 20$242.00$256.00$249.00$124.20 05/26$147.25–$272.35$242.00--
$1330.00Jul 17$62.50$73.50$68.00$77.00 07/02$59.75–$101.70$68.00--
$1330.00Dec 18$240.00$254.60$247.30$239.10 06/30$148.20–$268.90$240.00--
$1370.00Jul 17$82.40$91.00$86.70$114.30 06/26$76.00–$128.00$86.70--
$1320.00Jul 17$56.90$66.20$61.55$73.32 07/02$26.25–$96.25$61.55--
$1320.00Aug 21$134.80$147.70$141.25$167.00 07/02$88.85–$165.10$141.2565
$1320.00Sep 18$168.70$181.00$174.85$151.40 06/30$87.70–$197.00$168.70--
$1320.00May 21$310.00$326.00$318.00$314.00 07/01$206.40–$337.00$314.00--
$1380.00Jul 17$89.60$99.60$94.60$142.44 07/02$36.05–$134.10$94.60--
$1380.00Aug 21$166.00$178.40$172.20$202.45 07/02$111.35–$201.10$172.209
$1380.00Sep 18$198.00$213.10$205.55$219.10 06/29$106.40–$231.95$205.55--
$1380.00Feb 19$304.00$318.00$311.00$325.80 06/29$195.10–$331.60$311.00--
$1310.00Jul 17$53.20$65.30$59.25$64.66 07/01$51.50–$91.15$59.25--
$1390.00Jul 17$94.00$106.00$100.00$80.10 06/25$84.40–$142.10$94.00--
$1390.00Dec 18$274.00$289.30$281.65$269.20 07/01$170.75–$306.55$274.00--
$1300.00Jul 17$50.50$59.80$55.15$92.93 07/02$23.90–$85.75$55.1564
$1300.00Aug 21$124.00$137.00$130.50$155.80 07/02$81.40–$153.20$130.5024
$1300.00Sep 18$157.50$171.30$164.40$161.40 07/02$81.75–$184.15$161.40--
$1300.00Nov 20$208.00$222.80$215.40$190.10 06/25$123.25–$234.85$208.00--
$1300.00Dec 18$224.40$236.70$230.55$229.00 06/30$136.10–$251.00$229.005
$1300.00Jan 15$236.70$251.30$244.00$253.01 06/29$147.95–$263.80$244.00--
$1300.00Feb 19$258.00$272.00$265.00$167.35 05/07$164.00–$284.00$258.00--
$1300.00May 21$298.00$314.00$306.00$224.90 06/18$198.00–$323.00$298.00--
$1400.00Jul 17$101.20$112.00$106.60$94.80 06/30$40.80–$149.85$101.2089
$1400.00Aug 21$178.00$190.50$184.25$206.40 07/02$119.95–$215.30$184.25--
$1400.00Sep 18$213.50$225.30$219.40$222.95 07/02$114.90–$246.00$219.40--
$1400.00Nov 20$264.90$278.60$271.75$268.00 06/30$163.35–$296.80$268.00--
$1400.00Dec 18$280.00$295.40$287.70$232.97 06/10$175.00–$310.85$280.00--
$1400.00Jan 15$298.00$310.50$304.25$311.00 07/02$188.20–$326.90$304.25--
$1400.00Feb 19$316.20$330.00$323.10$302.10 06/24$206.00–$344.65$316.20--
$1400.00May 21$358.00$374.00$366.00$350.00 06/30$243.55–$387.00$358.00--
$1290.00Jul 17$44.00$53.70$48.85$44.10 06/30$44.35–$81.00$44.10--
$1290.00Dec 18$220.00$231.40$225.70$217.97 06/30$132.30–$245.10$220.00--
$1410.00Jul 17$106.90$117.40$112.15$100.60 06/25$93.65–$156.25$106.90--
$1410.00Aug 21$184.00$197.00$190.50$187.90 07/01$115.35–$221.65$187.90--
$1280.00Jul 17$42.80$51.20$47.00$83.62 07/02$21.10–$76.05$47.00--
$1280.00Aug 21$115.60$129.10$122.35$150.00 07/02$74.95–$142.40$122.35--
$1280.00Sep 18$148.30$161.00$154.65$133.00 06/30$76.15–$175.00$148.30--
$1280.00Feb 19$246.00$260.00$253.00$215.71 06/23$156.00–$272.00$246.00--
$1420.00Jul 17$110.90$124.70$117.80$122.96 07/01$45.75–$164.40$117.8043
$1420.00Aug 21$190.00$202.40$196.20$188.40 06/30$119.20–$227.95$190.00--
$1420.00Sep 18$225.60$238.00$231.80$228.00 07/02$120.45–$257.30$228.00--
$1420.00Nov 20$276.00$291.60$283.80$273.32 06/30$171.40–$307.30$276.00--
$1420.00Jan 15$310.00$322.40$316.20$302.20 07/01$195.90–$339.30$310.00--
$1420.00Feb 19$327.90$342.70$335.30$314.90 06/24$213.80–$357.90$327.90--
$1270.00Jul 17$37.70$47.40$42.55$76.01 07/02$37.30–$71.75$42.55--
$1260.00Jul 17$34.00$45.80$39.90$70.56 07/02$18.15–$67.25$39.90302
$1260.00Aug 21$106.00$119.40$112.70$137.50 07/02$69.05–$134.45$112.70--
$1260.00Sep 18$137.50$151.50$144.50$124.30 06/30$70.75–$164.00$137.5011
$1260.00Jan 15$218.00$227.80$222.90$245.10 07/02$132.50–$242.80$222.90--
$1440.00Aug 21$204.00$214.60$209.30--$209.30–$209.30—$204.0011
$1250.00Jul 17$30.30$39.00$34.65$66.50 07/02$32.50–$63.00$34.65--
$1250.00Dec 18$198.00$210.00$204.00$191.18 06/24$118.50–$222.95$198.00--
$1250.00May 21$270.00$286.00$278.00$262.00 06/30$177.75–$293.00$270.00--
$1450.00Aug 21$207.70$222.40$215.05--$215.05–$215.05—$207.7022
$1240.00Jul 17$27.00$41.60$34.30$59.33 07/02$17.15–$59.00$34.30--
$1240.00Aug 21$98.00$111.30$104.65$128.62 07/02$62.90–$124.05$104.65--
$1240.00Sep 18$128.10$142.00$135.05$70.22 06/15$65.35–$152.05$128.10--
$1240.00Nov 20$178.40$192.50$185.45$162.55 06/25$105.05–$201.40$178.40--
$1240.00Dec 18$192.90$207.10$200.00$205.55 06/29$115.80–$217.45$200.00--
$1240.00Jan 15$206.00$218.40$212.20$208.51 07/01$125.75–$231.30$208.51--
$1240.00Feb 19$224.00$240.00$232.00$227.98 07/01$141.00–$250.00$227.98--
$1230.00Jul 17$24.00$33.50$28.75$29.97 07/02$28.75–$55.35$28.75--
$1230.00Dec 18$188.00$201.90$194.95$181.39 06/24$111.75–$212.80$188.00--
$1230.00May 21$258.00$276.00$267.00$197.20 06/18$169.80–$282.00$258.00--
$1220.00Jul 17$22.20$34.10$28.15$54.68 07/02$14.45–$52.15$28.15--
$1220.00Aug 21$88.80$101.40$95.10$106.00 06/26$56.95–$115.00$95.10--
$1220.00Sep 18$119.70$133.90$126.80$146.58 07/02$61.15–$145.00$126.80--
$1220.00Nov 20$169.10$181.70$175.40$106.10 05/29$99.05–$191.30$169.10--
$1220.00Jan 15$196.00$210.80$203.40$124.00 06/15$119.40–$220.90$196.00--
$1220.00Feb 19$213.60$228.00$220.80$167.40 05/19$133.00–$238.00$213.60--
$1220.00May 21$254.00$270.00$262.00$248.90 07/01$166.40–$277.00$254.00--
$1210.00Jul 17$20.00$29.30$24.65$27.00 06/30$23.05–$48.90$24.65--
$1210.00May 21$248.00$264.00$256.00$178.25 06/16$161.90–$272.00$248.00--
$1200.00Jul 17$17.40$31.90$24.65$30.46 07/02$12.25–$45.00$24.6574
$1200.00Aug 21$82.00$94.10$88.05$110.60 07/02$51.85–$106.75$88.05--
$1200.00Sep 18$110.00$122.60$116.30$125.29 07/02$55.80–$135.00$116.30--
$1200.00Nov 20$158.80$173.20$166.00$111.60 06/11$92.40–$182.10$158.80--
$1200.00Dec 18$172.60$187.30$179.95$174.00 07/01$103.25–$197.00$174.00--
$1200.00Jan 15$186.00$200.90$193.45$167.00 06/23$113.15–$209.05$186.00--
$1200.00May 21$242.00$260.00$251.00$196.55 06/22$158.00–$267.00$242.00--
$1500.00Jul 17$170.00$180.70$175.35--$175.35–$175.35—$170.0047
$1190.00Jul 17$15.20$30.50$22.85$43.70 07/02$21.20–$42.05$22.85--
$1180.00Jul 17$12.60$27.90$20.25$30.85 07/02$10.60–$38.95$20.25--
$1180.00Aug 21$74.60$88.50$81.55$102.20 07/02$47.10–$98.30$81.55--
$1180.00Sep 18$102.00$114.50$108.25$75.30 06/11$52.75–$125.00$102.00--
$1180.00Jan 15$176.00$188.40$182.20$90.90 05/26$107.05–$199.60$176.00--
$1170.00Jul 17$11.80$25.70$18.75$24.00 07/02$18.35–$36.10$18.75--
$1170.00Dec 18$158.00$170.80$164.40$178.40 06/26$95.10–$181.15$164.40--
$1530.00Aug 21$264.00$274.40$269.20--$269.20–$269.20—$264.005
$1160.00Jul 17$11.60$25.40$18.50$23.23 07/02$9.55–$33.90$18.50--

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 234
Total Puts 273
Put/Call Ratio 1.17
Net Difference -39

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,567
Total Puts 4,243
Average Put/Call Ratio 1.76
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