Tour v297
MPWR
MONOLITHIC PWR SYS I
$1272.81 -5.45%
$1279.99 (+0.56%)🌙
as of 07/07 06:47 PM
(7/6 18:44) ◀
|
Tuesday, July 7, 2026 (6:47pm)
January 2026
|
▶ (7/8 18:48)
◀ 7/7 18:47 ▶

Option Volume

Detail
ℹ
Current (07/07) 1,151
Calls: 458 (40%)
Puts: 693 (60%)
Prior (07/06) 507
Calls: 234 (46%)
Puts: 273 (54%)
Current vs Prior +127.02%
Calls: +95.73% (Calls)
Puts: +153.85% (Puts)
Prior 7-Day Total 6,775
Calls: 2,660 (39%)
Puts: 4,115 (61%)
Prior 7-Day Average 967
Calls: 380 (39%)
Puts: 587 (61%)
Current vs Prior 7-Day Avg +18.92%
Calls: +20.53%
Puts: +17.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $9.56M
Calls: $3.23M (34%)
Puts: $6.33M (66%)
Prior (07/06) $6.29M
Calls: $1.94M (31%)
Puts: $4.35M (69%)
Current vs Prior +52.05%
Calls: +66.51%
Puts: +45.60%
Prior 7-Day Total $91.31M
Calls: $29.57M (32%)
Puts: $61.75M (68%)
Prior 7-Day Average $13.04M
Calls: $4.22M (32%)
Puts: $8.82M (68%)
Current vs Prior 7-Day Avg -26.68%
Calls: -23.49%
Puts: -28.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.51
Prior (07/06) 1.17
Current vs Prior +29.69%
Prior 7-Day Average 1.52
Current vs Prior 7-Day Avg -0.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 2,573
Calls: 814 (32%)
Puts: 1,759 (68%)
Prior (07/06) 1,407
Calls: 482 (34%)
Puts: 925 (66%)
Current vs Prior +82.87%
Prior 7-Day Total 14,335
Calls: 5,904 (41%)
Puts: 8,431 (59%)
Prior 7-Day Average 2,047
Calls: 843 (41%)
Puts: 1,204 (59%)
Current vs Prior 7-Day Avg +25.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.56% | 24.28%11.56% | 24.28%
Prior 11.54% | 24.31%11.54% | 24.31%
Current vs Prior +0.18% | -0.15%+0.18% | -0.15%
Prior 7-Day Avg 13.22% | 24.33%11.54% | 24.31%
Current vs 7-Day Avg -12.60% | -0.23%+0.18% | -0.15%
Prior 7-Day Eod 11.54% | 24.31%-- | --
Current vs 7-Day Eod +0.18% | -0.15%-- | --
Sentiment BEARISHBEARISH

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 9.18% | 5.60%
Calls: 9.23% | 6.25%
Puts: 9.13% | 4.95%
Current vs 7-Day Avg -13.28% | -10.87%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($6.33M). Elevated premium activity with dollar volume up 52% vs prior. Unusually high activity with volume up 127% vs prior - elevated interest. Extreme bearish P/C ratio of 1.51 - heavy put buying.

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 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 16 of results (avg 8.1%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Aug 21142.70152.00$147.356.3%60.553
$1200.00Aug 21182.20194.60$188.406.6%70.633
$1180.00Aug 21190.50205.10$197.807.4%60.65--
$1160.00Aug 21202.00217.60$209.807.4%20.67--
$1260.00Aug 21151.80164.40$158.108.0%50.57--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Aug 21178.60190.00$184.306.2%20.51--
$1520.00Jul 17246.00264.00$255.007.1%20.89--
$1260.00Aug 21135.40146.00$140.707.5%150.4363
$1300.00Aug 21155.10168.00$161.558.0%10.47--
$1430.00Jul 17168.00183.70$175.858.9%60.7927

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. 19 found (avg delta 0.63, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Jul 17106.00118.00$112.0010.7%10.69--
$1160.00Aug 21202.00217.60$209.807.4%20.67--
$1180.00Aug 21190.50205.10$197.807.4%60.65--
$1200.00Aug 21182.20194.60$188.406.6%70.633
$1240.00Jul 1778.0092.70$85.3517.2%90.6011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1520.00Jul 17246.00264.00$255.007.1%20.89--
$1440.00Jul 17176.00193.80$184.909.6%10.80--
$1430.00Jul 17168.00183.70$175.858.9%60.7927
$1360.00Jul 17116.70130.00$123.3510.8%40.6739
$1340.00Jul 17102.40116.00$109.2012.5%20.62--

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 836, top 242)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1440.00Jul 1711.4024.00$17.7071.2%1150.2012
$1450.00Jul 1711.1024.00$17.5573.5%320.1938
$1320.00Jul 1741.7057.10$49.4031.2%120.4231
$1260.00Jul 1770.6080.10$75.3512.6%110.556
$1390.00Jul 1720.9033.20$27.0545.5%100.287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Jul 1756.5066.20$61.3515.8%2420.45301
$1140.00Aug 2176.0090.70$83.3517.6%1790.30175
$1260.00Aug 21135.40146.00$140.707.5%150.4363
$1240.00Jul 1748.0060.20$54.1022.6%70.4027
$1180.00Jul 1727.8037.80$32.8030.5%60.2740

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 3.6%, max 12.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1200.00Jul 17Aug 2185.4%83.2%2.7%83
$1500.00Jul 17Aug 2184.4%84.3%0.1%914
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1080.00Jul 17Aug 2195.1%84.7%12.2%835
$1160.00Jul 17Aug 2187.4%83.2%5.0%512
$1180.00Jul 17Aug 2186.0%83.2%3.4%1042
$1220.00Jul 17Aug 2185.3%82.5%3.4%739
$1140.00Jul 17Aug 2185.1%82.8%2.8%180175

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 65.67, avg 3.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1440.00$1450.00Jul 17$0.15$9.85$0.1565.67$1440.15
$1500.00$1510.00Jul 17$0.90$9.10$0.9010.11$1500.90
$1510.00$1520.00Jul 17$1.05$8.95$1.058.52$1511.05
$1380.00$1390.00Jul 17$1.20$8.80$1.207.33$1381.20
$1450.00$1500.00Jul 17$6.50$43.50$6.506.69$1456.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1170.00$1160.00Jul 17$1.60$8.40$1.605.25$1168.40
$1150.00$1140.00Jul 17$1.90$8.10$1.904.26$1148.10
$1120.00$1100.00Jul 17$4.15$15.85$4.153.82$1115.85
$1140.00$1120.00Aug 21$4.60$15.40$4.603.35$1135.40
$1080.00$1060.00Aug 21$5.00$15.00$5.003.00$1075.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 9.53, avg 1.03)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1240.00Jul 17$26.65$26.65$13.352.00$1226.65
$1270.00$1280.00Jul 17$6.60$6.60$3.401.94$1276.60
$1250.00$1260.00Jul 17$6.30$6.30$3.701.70$1256.30
$1160.00$1180.00Aug 21$12.00$12.00$8.001.50$1172.00
$1300.00$1310.00Jul 17$5.45$5.45$4.551.20$1305.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1440.00$1430.00Jul 17$9.05$9.05$0.959.53$1430.95
$1520.00$1440.00Jul 17$70.10$70.10$9.907.08$1449.90
$1430.00$1360.00Jul 17$52.50$52.50$17.503.00$1377.50
$1360.00$1340.00Jul 17$14.15$14.15$5.852.42$1345.85
$1280.00$1260.00Jul 17$13.75$13.75$6.252.20$1266.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $71.07, cheapest $49.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1500.00Jul 17Aug 21$61.8584.4%84.3%
$1200.00Jul 17Aug 21$76.4085.4%83.2%
$1400.00Jul 17Aug 21$76.8581.8%85.1%
$1340.00Jul 17Aug 21$78.6082.9%84.1%
$1380.00Jul 17Aug 21$80.7579.7%85.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1080.00Jul 17Aug 21$49.5095.1%84.7%
$1100.00Jul 17Aug 21$58.5086.4%85.6%
$1120.00Jul 17Aug 21$61.1087.1%85.0%
$1140.00Jul 17Aug 21$62.3585.1%82.8%
$1160.00Jul 17Aug 21$64.7587.4%83.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 10.74% of stock, avg 16.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1260.00Jul 17$75.35$61.35$136.70$1123.30$1396.7010.74%
$1240.00Jul 17$85.35$54.10$139.45$1100.55$1379.4510.96%
$1250.00Jul 17$81.65$58.60$140.25$1109.75$1390.2511.02%
$1280.00Jul 17$65.40$75.10$140.50$1139.50$1420.5011.04%
$1300.00Jul 17$58.75$84.25$143.00$1157.00$1443.0011.23%
$1310.00Jul 17$53.30$90.65$143.95$1166.05$1453.9511.31%
$1200.00Jul 17$112.00$39.30$151.30$1048.70$1351.3011.89%
$1340.00Jul 17$42.15$109.20$151.35$1188.65$1491.3511.89%
$1360.00Jul 17$34.60$123.35$157.95$1202.05$1517.9512.41%
$1440.00Jul 17$17.70$184.90$202.60$1237.40$1642.6015.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 6.72% of stock, avg 13.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1350.00$1220.00Jul 17$38.60$46.95$85.55$1134.45$1435.55
$1340.00$1220.00Jul 17$42.15$46.95$89.10$1130.90$1429.10
$1350.00$1240.00Jul 17$38.60$54.10$92.70$1147.30$1442.70
$1340.00$1240.00Jul 17$42.15$54.10$96.25$1143.75$1436.25
$1320.00$1220.00Jul 17$49.40$46.95$96.35$1123.65$1416.35
$1350.00$1250.00Jul 17$38.60$58.60$97.20$1152.80$1447.20
$1350.00$1260.00Jul 17$38.60$61.35$99.95$1160.05$1449.95
$1310.00$1220.00Jul 17$53.30$46.95$100.25$1119.75$1410.25
$1340.00$1250.00Jul 17$42.15$58.60$100.75$1149.25$1440.75
$1320.00$1240.00Jul 17$49.40$54.10$103.50$1136.50$1423.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 167 found (best R:R 99.00, avg credit $15.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1120/11301270/1280Jul 17$9.90$0.1099.00$1120.10$1279.90
1140/11601260/1280Aug 21$19.80$0.2099.00$1140.20$1279.80
1170/11801250/1260Jul 17$9.85$0.1565.67$1170.15$1259.85
1160/11801260/1280Aug 21$19.60$0.4049.00$1160.40$1279.60
1200/12201260/1280Aug 21$19.45$0.5535.36$1200.55$1279.45
1120/11301250/1260Jul 17$9.60$0.4024.00$1120.40$1259.60
1080/11001260/1280Aug 21$19.20$0.8024.00$1080.80$1279.20
1100/11201160/1180Aug 21$18.75$1.2515.00$1101.25$1178.75
1140/11601180/1200Aug 21$18.45$1.5511.90$1141.55$1198.45
1170/11801300/1310Jul 17$9.00$1.009.00$1171.00$1309.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 39.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1400.00$1420.00$1440.00Jul 17$0.80$19.2024.00
$1160.00$1180.00$1200.00Aug 21$2.60$17.406.69
$1300.00$1310.00$1320.00Jul 17$1.55$8.455.45
$1350.00$1360.00$1370.00Jul 17$2.20$7.803.55
$1250.00$1260.00$1270.00Jul 17$2.95$7.052.39
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1160.00$1180.00$1200.00Aug 21$0.50$19.5039.00
$1260.00$1300.00$1340.00Aug 21$1.90$38.1020.05
$1180.00$1200.00$1220.00Jul 17$1.15$18.8516.39
$1060.00$1080.00$1100.00Aug 21$3.45$16.554.80
$1130.00$1140.00$1150.00Jul 17$1.85$8.154.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-4.55, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1450.00$1500.001:2Jul 17-$4.55$45.45
$1420.00$1440.001:2Jul 17-$14.40$5.60
$1400.00$1420.001:2Jul 17-$16.90$3.10
$1510.00$1520.001:2Jul 17-$8.05$1.95
$1500.00$1510.001:2Jul 17-$9.25$0.75
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1120.00$1100.001:2Jul 17-$9.35$10.65
$1100.00$1080.001:2Jul 17-$14.60$5.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 11.21%, avg 3.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1280.00Aug 21$142.700.550.6%11.21%11.78%63
$1340.00Aug 21$115.400.495.3%9.07%14.35%82
$1380.00Aug 21$104.200.458.4%8.19%16.61%15
$1400.00Aug 21$97.000.4310.0%7.62%17.61%45
$1410.00Aug 21$94.600.4210.8%7.43%18.21%45
$1430.00Aug 21$84.000.4012.3%6.60%18.95%15
$1460.00Aug 21$76.000.3714.7%5.97%20.68%25
$1500.00Aug 21$65.800.3417.9%5.17%23.02%114
$1280.00Jul 17$56.400.510.6%4.43%5.00%99
$1300.00Jul 17$52.700.472.1%4.14%6.28%6--

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, 184 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 $1340.00 01-15 call last traded $264.50 on 07/02 (now $246.00/$258.00) — try a limit near $252.00. Also watch the $1400.00 02-19 call last traded $397.28 on 06/05 (now $248.00/$261.50) — try a limit near $254.75; the $1360.00 11-20 call last traded $269.50 on 06/30 (now $202.80/$214.00) — try a limit near $208.40. Most tradeable put: the $1380.00 09-18 put last traded $219.10 on 06/29 (now $234.90/$246.00) — try a limit near $234.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1280.00Jul 17$56.40$74.40$65.40$79.60 07/02$65.40–$397.00$65.409
$1280.00Aug 21$142.70$152.00$147.35$150.10 07/02$147.35–$338.85$147.353
$1280.00Sep 18$177.00$190.00$183.50$190.85 07/02$183.50–$460.35$183.5033
$1280.00Nov 20$234.70$248.80$241.75$454.00 06/05$241.75–$508.10$241.75--
$1280.00Dec 18$253.60$264.10$258.85$260.00 07/02$258.85–$522.80$258.85--
$1280.00Jan 15$268.00$279.20$273.60$280.00 06/29$273.60–$538.75$273.60--
$1260.00Jul 17$70.60$80.10$75.35$101.70 07/02$75.35–$413.50$75.356
$1260.00Sep 18$184.10$199.90$192.00$279.50 06/24$192.00–$475.05$192.00--
$1260.00Nov 20$243.50$257.10$250.30$282.80 07/02$250.30–$521.65$250.30--
$1260.00Dec 18$261.70$273.90$267.80$479.90 05/06$267.80–$535.35$267.80--
$1260.00Jan 15$276.00$289.30$282.65--$282.65–$282.65—$276.0012
$1290.00Jul 17$54.00$67.20$60.60$74.89 07/02$60.60–$196.20$60.60--
$1250.00Jul 17$75.80$87.50$81.65$105.06 07/02$81.65–$225.40$81.652
$1250.00May 21$352.00$370.00$361.00$450.00 06/25$361.00–$620.30$361.00--
$1300.00Jul 17$52.70$64.80$58.75$73.10 07/02$58.75–$379.85$58.75--
$1300.00Aug 21$131.70$146.00$138.85$142.70 07/02$138.85–$326.00$138.85--
$1300.00Sep 18$166.90$182.00$174.45$177.50 07/02$174.45–$445.90$174.45--
$1300.00Nov 20$226.00$238.00$232.00$325.00 06/23$232.00–$495.20$232.00--
$1300.00Dec 18$244.00$257.40$250.70$263.90 07/02$250.70–$509.50$250.70--
$1300.00Jan 15$260.00$274.00$267.00$300.00 06/29$267.00–$526.20$267.00--
$1300.00Feb 19$284.00$300.00$292.00$511.40 06/02$292.00–$544.85$292.00--
$1300.00May 21$334.00$352.00$343.00$365.47 06/29$343.00–$592.40$343.00--
$1240.00Jul 17$78.00$92.70$85.35$104.40 07/02$85.35–$431.25$85.3511
$1240.00Sep 18$194.00$209.80$201.90$268.50 06/30$201.90–$490.00$201.90--
$1240.00Nov 20$252.50$266.00$259.25$460.70 05/29$259.25–$535.00$259.25--
$1240.00Dec 18$268.00$283.70$275.85$336.15 07/02$275.85–$550.15$275.85--
$1240.00May 21$356.00$374.00$365.00$434.40 06/30$365.00–$625.00$365.00--
$1230.00Jul 17$84.00$97.90$90.95$216.00 06/25$90.95–$240.95$90.95--
$1230.00Dec 18$272.00$288.00$280.00$328.50 06/26$280.00–$556.70$280.00--
$1320.00Jul 17$41.70$57.10$49.40$66.40 07/02$49.40–$363.60$49.4031
$1320.00Aug 21$123.10$137.40$130.25$170.30 07/01$130.25–$312.35$130.25--
$1320.00Sep 18$158.10$174.00$166.05$293.40 05/19$166.05–$432.00$166.05--
$1320.00Nov 20$216.00$230.20$223.10$314.65 06/25$223.10–$483.30$223.10--
$1320.00Dec 18$236.00$250.00$243.00$421.40 05/22$243.00–$498.15$243.00--
$1320.00Jan 15$252.00$263.90$257.95$327.90 06/30$257.95–$514.25$257.95--
$1320.00Feb 19$276.00$292.00$284.00$437.50 06/17$284.00–$533.00$284.00--
$1220.00Jul 17$90.00$103.80$96.90$424.00 06/04$96.90–$450.10$96.90--
$1220.00Sep 18$203.80$218.00$210.90$319.35 06/24$210.90–$504.60$210.90--
$1220.00Nov 20$260.00$275.80$267.90$492.00 06/05$267.90–$548.60$267.90--
$1220.00May 21$364.00$382.00$373.00$407.00 06/26$373.00–$636.00$373.00--
$1330.00Jul 17$40.40$49.80$45.10$82.00 07/01$45.10–$170.70$45.10--
$1330.00Dec 18$232.00$247.40$239.70$280.00 06/26$239.70–$491.20$239.70--
$1340.00Jul 17$34.60$49.70$42.15$51.30 07/02$42.15–$345.80$42.154
$1340.00Aug 21$115.40$126.10$120.75$177.90 07/02$120.75–$300.35$120.752
$1340.00Sep 18$150.50$166.00$158.25$213.80 06/30$158.25–$418.20$158.25--
$1340.00Nov 20$208.00$222.00$215.00$276.40 07/02$215.00–$470.50$215.00--
$1340.00Jan 15$246.00$258.00$252.00$264.50 07/02$252.00–$502.75$252.008
$1200.00Jul 17$106.00$118.00$112.00$160.00 06/26$112.00–$468.45$112.00--
$1200.00Aug 21$182.20$194.60$188.40$230.52 06/29$188.40–$397.50$188.403
$1200.00Sep 18$214.00$230.00$222.00$260.00 06/26$222.00–$520.40$222.00--
$1200.00Nov 20$268.10$286.00$277.05$460.00 06/05$277.05–$561.85$277.05--
$1200.00Jan 15$302.00$316.00$309.00$428.50 06/23$309.00–$589.95$309.00--
$1200.00Feb 19$324.90$342.00$333.45$401.15 06/30$333.45–$606.55$333.45--
$1200.00May 21$372.00$390.00$381.00$386.05 07/02$381.00–$648.00$381.00--
$1350.00Jul 17$33.70$43.50$38.60$105.00 06/30$38.60–$158.10$38.604
$1190.00Jul 17$112.20$125.00$118.60$162.00 06/26$118.60–$273.35$118.60--
$1360.00Jul 17$28.60$40.60$34.60$44.90 07/02$34.60–$329.30$34.60--
$1360.00Aug 21$109.00$120.60$114.80$127.50 07/02$114.80–$287.90$114.80--
$1360.00Sep 18$144.80$158.00$151.40$156.79 07/02$151.40–$404.05$151.40--
$1360.00Nov 20$202.80$214.00$208.40$269.50 06/30$208.40–$459.40$208.409
$1360.00Dec 18$220.00$234.00$227.00$267.05 06/26$227.00–$476.60$227.00--
$1360.00Jan 15$238.00$249.20$243.60$301.40 06/30$243.60–$490.95$243.60--
$1180.00Jul 17$119.60$131.80$125.70$416.00 06/12$125.70–$485.75$125.70--
$1180.00Nov 20$278.60$294.50$286.55$540.82 06/02$286.55–$576.00$286.55--
$1180.00Dec 18$296.00$312.00$304.00$484.00 06/22$304.00–$588.90$304.00--
$1370.00Jul 17$25.70$39.90$32.80$44.70 07/02$32.80–$145.05$32.8053
$1380.00Jul 17$23.30$33.20$28.25$41.12 07/02$28.25–$313.35$28.2520
$1380.00Aug 21$104.20$113.80$109.00$119.40 07/02$109.00–$275.70$109.005
$1380.00Sep 18$135.50$150.00$142.75$194.99 07/02$142.75–$390.85$142.75--
$1380.00Nov 20$195.10$206.00$200.55$260.53 07/02$200.55–$447.60$200.55--
$1380.00Jan 15$230.00$242.00$236.00$300.00 06/30$236.00–$481.10$236.00--
$1380.00May 21$306.00$324.00$315.00$371.00 07/02$315.00–$550.45$315.00--
$1390.00Jul 17$20.90$33.20$27.05$83.29 06/30$27.05–$134.25$27.057
$1390.00Dec 18$210.00$225.10$217.55$460.60 06/15$217.55–$459.80$217.55--
$1400.00Jul 17$18.80$31.40$25.10$35.73 07/02$25.10–$298.05$25.1046
$1400.00Aug 21$97.00$106.90$101.95$124.64 07/02$101.95–$263.10$101.955
$1400.00Sep 18$130.70$142.00$136.35$175.50 07/01$136.35–$379.20$136.35--
$1400.00Nov 20$186.00$200.50$193.25$230.70 06/29$193.25–$436.75$193.25--
$1400.00Jan 15$224.00$235.10$229.55$259.30 07/02$229.55–$469.35$229.55--
$1400.00Feb 19$248.00$261.50$254.75$397.28 06/05$254.75–$491.85$254.751
$1400.00May 21$300.00$318.00$309.00$445.00 06/09$309.00–$540.45$309.00--
$1410.00Jul 17$16.50$30.00$23.25$33.50 07/02$23.25–$124.05$23.25--
$1410.00Aug 21$94.60$104.00$99.30$107.20 07/02$99.30–$280.15$99.305
$1410.00Dec 18$204.00$216.50$210.25$302.40 06/23$210.25–$448.15$210.25--
$1420.00Jul 17$14.60$27.40$21.00$34.00 07/02$21.00–$282.00$21.00--
$1420.00Aug 21$86.90$101.80$94.35$133.50 06/30$94.35–$273.65$94.35--
$1420.00Sep 18$125.30$136.00$130.65$190.00 06/26$130.65–$368.00$130.652
$1420.00Nov 20$180.90$196.00$188.45$275.30 06/24$188.45–$425.00$188.45--
$1420.00Dec 18$200.00$213.90$206.95$443.80 06/15$206.95–$442.55$206.95--
$1420.00Jan 15$218.00$230.00$224.00$285.60 06/30$224.00–$458.95$224.00--
$1420.00May 21$294.00$312.00$303.00$435.45 06/17$303.00–$530.45$303.00--
$1430.00Jul 17$13.00$26.60$19.80$30.20 07/02$19.80–$274.30$19.80--
$1430.00Aug 21$84.00$97.80$90.90--$90.90–$90.90—$84.005
$1440.00Jul 17$11.40$24.00$17.70--$17.70–$17.70—$11.4012
$1450.00Jul 17$11.10$24.00$17.55--$17.55–$36.10$11.1038
$1460.00Aug 21$76.00$90.00$83.00--$83.00–$83.00—$76.005
$1460.00Sep 18$109.20$122.00$115.60--$115.60–$115.60—$109.208
$1460.00Nov 20$168.70$180.00$174.35--$174.35–$174.35—$168.702
$1480.00Nov 20$162.90$174.00$168.45--$168.45–$168.45—$162.903
$1500.00Aug 21$65.80$80.00$72.90--$72.90–$102.55$65.8014
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1270.00Jul 17$62.30$75.70$69.00$76.01 07/02$37.30–$71.75$69.00--
$1280.00Jul 17$68.50$81.70$75.10$83.62 07/02$21.10–$76.05$75.1050
$1280.00Aug 21$145.80$156.00$150.90$150.00 07/02$74.95–$150.90$150.00--
$1280.00Sep 18$172.80$188.00$180.40$133.00 06/30$76.15–$180.40$172.80--
$1280.00Feb 19$272.00$286.00$279.00$215.71 06/23$156.00–$279.00$272.00--
$1260.00Jul 17$56.50$66.20$61.35$70.56 07/02$18.15–$67.25$61.35301
$1260.00Aug 21$135.40$146.00$140.70$137.50 07/02$69.05–$140.70$137.5063
$1260.00Sep 18$164.40$176.00$170.20$124.30 06/30$70.75–$170.20$164.40--
$1260.00Jan 15$242.00$254.60$248.30$245.10 07/02$132.50–$248.30$245.10--
$1290.00Jul 17$70.80$86.00$78.40$44.10 06/30$44.35–$81.00$70.80--
$1290.00Dec 18$246.00$260.00$253.00$217.97 06/30$132.30–$253.00$246.00--
$1250.00Jul 17$51.20$66.00$58.60$66.50 07/02$32.50–$63.00$58.609
$1250.00Dec 18$222.00$236.00$229.00$191.18 06/24$118.50–$229.00$222.00--
$1250.00May 21$292.00$308.00$300.00$262.00 06/30$177.75–$300.00$292.00--
$1300.00Jul 17$78.00$90.50$84.25$92.93 07/02$23.90–$85.75$84.25--
$1300.00Aug 21$155.10$168.00$161.55$155.80 07/02$81.40–$161.55$155.80--
$1300.00Sep 18$186.10$198.00$192.05$161.40 07/02$81.75–$192.05$186.10--
$1300.00Nov 20$237.60$250.00$243.80$190.10 06/25$123.25–$243.80$237.60--
$1300.00Dec 18$254.00$266.00$260.00$229.00 06/30$136.10–$260.00$254.00--
$1300.00Jan 15$264.60$278.90$271.75$253.01 06/29$147.95–$271.75$264.60--
$1300.00Feb 19$284.00$298.00$291.00$167.35 05/07$164.00–$291.00$284.00--
$1300.00May 21$322.00$338.00$330.00$224.90 06/18$198.00–$330.00$322.00--
$1240.00Jul 17$48.00$60.20$54.10$59.33 07/02$17.15–$59.00$54.1027
$1240.00Aug 21$123.30$136.00$129.65$128.62 07/02$62.90–$129.65$128.62--
$1240.00Sep 18$154.20$166.00$160.10$70.22 06/15$65.35–$160.10$154.205
$1240.00Nov 20$204.10$216.00$210.05$162.55 06/25$105.05–$210.05$204.10--
$1240.00Dec 18$215.50$232.00$223.75$205.55 06/29$115.80–$223.75$215.50--
$1240.00Jan 15$230.00$244.00$237.00$208.51 07/01$125.75–$237.00$230.00--
$1240.00Feb 19$248.00$262.00$255.00$227.98 07/01$141.00–$255.00$248.002
$1240.00May 21$286.00$302.00$294.00--$294.00–$294.00—$286.001
$1310.00Jul 17$84.60$96.70$90.65$64.66 07/01$51.50–$91.15$84.6034
$1230.00Jul 17$44.10$57.10$50.60$29.97 07/02$28.75–$55.35$44.10--
$1230.00Dec 18$212.00$226.00$219.00$181.39 06/24$111.75–$219.00$212.00--
$1230.00May 21$280.00$296.00$288.00$197.20 06/18$169.80–$288.00$280.00--
$1320.00Jul 17$88.90$104.00$96.45$73.32 07/02$26.25–$96.45$88.90--
$1320.00Aug 21$166.50$177.30$171.90$167.00 07/02$88.85–$171.90$167.00--
$1320.00Sep 18$196.80$210.00$203.40$151.40 06/30$87.70–$203.40$196.8017
$1320.00May 21$334.00$350.00$342.00$314.00 07/01$206.40–$342.00$334.00--
$1220.00Jul 17$40.70$53.20$46.95$54.68 07/02$14.45–$52.15$46.9539
$1220.00Aug 21$112.60$126.00$119.30$106.00 06/26$56.95–$119.30$112.60--
$1220.00Sep 18$142.00$156.00$149.00$146.58 07/02$61.15–$149.00$146.58--
$1220.00Nov 20$192.20$206.00$199.10$106.10 05/29$99.05–$199.10$192.20--
$1220.00Jan 15$219.30$233.60$226.45$124.00 06/15$119.40–$226.45$219.30--
$1220.00Feb 19$237.30$252.00$244.65$167.40 05/19$133.00–$244.65$237.30--
$1220.00May 21$272.00$292.00$282.00$248.90 07/01$166.40–$282.00$272.00--
$1330.00Jul 17$95.90$110.00$102.95$77.00 07/02$59.75–$102.95$95.90--
$1330.00Dec 18$270.10$281.20$275.65$239.10 06/30$148.20–$275.65$270.10--
$1210.00Jul 17$35.20$47.40$41.30$27.00 06/30$23.05–$48.90$35.20--
$1210.00May 21$268.00$286.00$277.00$178.25 06/16$161.90–$277.00$268.00--
$1340.00Jul 17$102.40$116.00$109.20$114.35 07/02$30.30–$109.20$109.20--
$1340.00Aug 21$178.60$190.00$184.30$155.00 06/26$95.25–$184.30$178.60--
$1340.00Sep 18$206.00$220.80$213.40$173.30 07/01$93.15–$213.40$206.0021
$1340.00Dec 18$276.10$290.00$283.05$258.50 07/02$151.55–$283.05$276.10--
$1340.00Feb 19$308.00$322.00$315.00$253.40 06/23$180.00–$315.00$308.00--
$1200.00Jul 17$34.30$44.30$39.30$30.46 07/02$12.25–$45.00$34.3073
$1200.00Aug 21$103.20$118.00$110.60$110.60 07/02$51.85–$110.60$110.6012
$1200.00Sep 18$133.60$146.00$139.80$125.29 07/02$55.80–$139.80$133.60--
$1200.00Nov 20$181.10$196.00$188.55$111.60 06/11$92.40–$188.55$181.10--
$1200.00Dec 18$196.30$210.00$203.15$174.00 07/01$103.25–$203.15$196.3051
$1200.00Jan 15$208.00$222.00$215.00$167.00 06/23$113.15–$215.00$208.00--
$1200.00May 21$264.00$280.00$272.00$196.55 06/22$158.00–$272.00$264.00--
$1350.00Jul 17$108.70$124.00$116.35$81.60 06/30$67.95–$116.35$108.70--
$1190.00Jul 17$28.50$40.60$34.55$43.70 07/02$21.20–$42.05$34.55--
$1360.00Jul 17$116.70$130.00$123.35$72.39 07/01$33.15–$123.35$116.7039
$1360.00Aug 21$190.00$202.00$196.00$156.20 07/01$102.95–$196.00$190.00--
$1360.00Sep 18$220.80$234.00$227.40$181.60 07/01$101.05–$227.40$220.8013
$1360.00Nov 20$272.50$286.00$279.25$124.20 05/26$147.25–$279.25$272.50--
$1180.00Jul 17$27.80$37.80$32.80$30.85 07/02$10.60–$38.95$30.8540
$1180.00Aug 21$94.70$107.80$101.25$102.20 07/02$47.10–$101.25$101.252
$1180.00Sep 18$123.60$138.00$130.80$75.30 06/11$52.75–$130.80$123.60--
$1180.00Jan 15$199.40$212.00$205.70$90.90 05/26$107.05–$205.70$199.40--
$1370.00Jul 17$122.80$138.00$130.40$114.30 06/26$76.00–$130.40$122.80--
$1170.00Jul 17$25.00$33.50$29.25$24.00 07/02$18.35–$36.10$25.004
$1170.00Dec 18$180.00$194.00$187.00$178.40 06/26$95.10–$187.00$180.00--
$1380.00Jul 17$130.60$146.00$138.30$142.44 07/02$36.05–$138.30$138.30--
$1380.00Aug 21$204.60$216.00$210.30$202.45 07/02$111.35–$210.30$204.60--
$1380.00Sep 18$234.90$246.00$240.45$219.10 06/29$106.40–$240.45$234.9028
$1380.00Feb 19$332.00$347.90$339.95$325.80 06/29$195.10–$339.95$332.00--
$1380.00Jan 15$314.70$328.00$321.35--$321.35–$321.35—$314.701
$1160.00Jul 17$20.10$35.20$27.65$23.23 07/02$9.55–$33.90$23.23--
$1160.00Aug 21$88.20$96.60$92.40--$92.40–$92.40—$88.2012
$1390.00Jul 17$137.40$152.00$144.70$80.10 06/25$84.40–$144.70$137.40--
$1390.00Dec 18$307.40$320.00$313.70$269.20 07/01$170.75–$313.70$307.40--
$1150.00Jul 17$16.00$29.80$22.90--$22.90–$22.90—$16.0019
$1400.00Jul 17$145.00$160.00$152.50$94.80 06/30$40.80–$152.50$145.00--
$1400.00Aug 21$215.60$228.00$221.80$206.40 07/02$119.95–$221.80$215.60--
$1400.00Sep 18$247.10$258.00$252.55$222.95 07/02$114.90–$252.55$247.10--
$1400.00Nov 20$297.90$312.00$304.95$268.00 06/30$163.35–$304.95$297.90--
$1400.00Dec 18$314.00$328.00$321.00$232.97 06/10$175.00–$321.00$314.00--
$1400.00Jan 15$328.00$341.30$334.65$311.00 07/02$188.20–$334.65$328.00--
$1400.00Feb 19$346.00$360.00$353.00$302.10 06/24$206.00–$353.00$346.00--
$1400.00May 21$386.00$402.00$394.00$350.00 06/30$243.55–$394.00$386.00--
$1140.00Aug 21$76.00$90.70$83.35--$83.35–$83.35—$76.00175
$1140.00Sep 18$109.00$120.00$114.50--$114.50–$114.50—$109.004
$1410.00Jul 17$151.90$167.90$159.90$100.60 06/25$93.65–$159.90$151.90--
$1410.00Aug 21$223.40$234.00$228.70$187.90 07/01$115.35–$228.70$223.40--
$1130.00Jul 17$13.90$28.00$20.95--$20.95–$20.95—$13.902
$1420.00Jul 17$160.00$175.90$167.95$122.96 07/01$45.75–$167.95$160.00--
$1420.00Aug 21$230.00$242.00$236.00$188.40 06/30$119.20–$236.00$230.00--
$1420.00Sep 18$261.00$272.00$266.50$228.00 07/02$120.45–$266.50$261.00--

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 458
Total Puts 693
Put/Call Ratio 1.51
Net Difference -235

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,660
Total Puts 4,115
Average Put/Call Ratio 1.52
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