Tour v303
MPWR
MONOLITHIC PWR SYS I
$1315.51 +3.35%
$1308.35 (-0.54%)🌙
as of 07/08 06:48 PM
(7/7 18:47) ◀
|
Wednesday, July 8, 2026 (6:48pm)
January 2026
|
▶ (7/9 18:47)
◀ 7/8 18:48 ▶

Option Volume

Detail
ℹ
Current (07/08) 1,486
Calls: 994 (67%)
Puts: 492 (33%)
Prior (07/07) 1,151
Calls: 458 (40%)
Puts: 693 (60%)
Current vs Prior +29.11%
Calls: +117.03% (Calls)
Puts: -29.00% (Puts)
Prior 7-Day Total 7,187
Calls: 2,719 (38%)
Puts: 4,468 (62%)
Prior 7-Day Average 1,026
Calls: 388 (38%)
Puts: 638 (62%)
Current vs Prior 7-Day Avg +44.73%
Calls: +155.90%
Puts: -22.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $10.64M
Calls: $5.44M (51%)
Puts: $5.21M (49%)
Prior (07/07) $9.56M
Calls: $3.23M (34%)
Puts: $6.33M (66%)
Current vs Prior +11.27%
Calls: +68.22%
Puts: -17.80%
Prior 7-Day Total $92.26M
Calls: $29.09M (32%)
Puts: $63.17M (68%)
Prior 7-Day Average $13.18M
Calls: $4.16M (32%)
Puts: $9.02M (68%)
Current vs Prior 7-Day Avg -19.26%
Calls: +30.82%
Puts: -42.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) 0.49
Prior (07/07) 1.51
Current vs Prior -67.29%
Prior 7-Day Average 1.62
Current vs Prior 7-Day Avg -69.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) 2,034
Calls: 1,064 (52%)
Puts: 970 (48%)
Prior (07/07) 2,573
Calls: 814 (32%)
Puts: 1,759 (68%)
Current vs Prior -20.95%
Prior 7-Day Total 14,495
Calls: 5,932 (41%)
Puts: 8,563 (59%)
Prior 7-Day Average 2,070
Calls: 847 (41%)
Puts: 1,223 (59%)
Current vs Prior 7-Day Avg -1.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 10.74% | 23.56%10.74% | 23.56%
Prior 11.56% | 24.28%11.56% | 24.28%
Current vs Prior -7.06% | -2.95%-7.06% | -2.95%
Prior 7-Day Avg 12.71% | 24.16%11.55% | 24.30%
Current vs 7-Day Avg -15.50% | -2.48%-6.98% | -3.02%
Prior 7-Day Eod 11.56% | 24.28%-- | --
Current vs 7-Day Eod -7.06% | -2.95%-- | --
Sentiment BULLISHBULLISH

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 8.73% | 5.42%
Calls: 8.75% | 6.19%
Puts: 8.71% | 4.65%
Current vs 7-Day Avg -8.81% | -7.93%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.49 - heavy call buying (994 calls vs 492 puts). P/C ratio dropping 67% - sentiment shifting bullish. Declining open interest (down 21%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 12 of results (avg 8.2%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Aug 21176.80188.00$182.406.1%30.624
$1110.00Jul 17210.20225.70$217.957.1%10.88--
$1280.00Aug 21166.70179.00$172.857.1%20.607
$1200.00Aug 21208.00223.80$215.907.3%10.686
$1320.00Aug 21147.20159.50$153.358.0%10.56--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 21190.90203.70$197.306.5%20.5311
$1460.00Jul 17153.80169.00$161.409.4%10.78--
$1300.00Aug 21134.30147.80$141.059.6%50.4231
$1140.00Aug 2167.8074.90$71.3510.0%570.2683

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. 18 found (avg delta 0.63, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1110.00Jul 17210.20225.70$217.957.1%10.88--
$1170.00Jul 17158.50173.50$166.009.0%10.81--
$1200.00Aug 21208.00223.80$215.907.3%10.686
$1250.00Jul 1799.40112.70$106.0512.5%10.673
$1260.00Jul 1792.90105.80$99.3513.0%20.65--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1460.00Jul 17153.80169.00$161.409.4%10.78--
$1420.00Jul 17124.60140.00$132.3011.6%10.71--
$1380.00Jul 1796.00112.00$104.0015.4%30.6324
$1400.00Aug 21190.90203.70$197.306.5%20.5311

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 457, top 211)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 21110.00126.30$118.1513.8%2110.475
$1500.00Jul 176.7020.20$13.45100.4%300.1637
$1480.00Jul 178.7023.40$16.0591.6%100.1923
$1320.00Jul 1758.0071.50$64.7520.8%70.5141
$1400.00Jul 1727.4040.00$33.7037.4%50.3343
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Aug 2167.8074.90$71.3510.0%570.2683
$1260.00Jul 1738.9052.00$45.4528.8%230.35185
$1080.00Jul 170.2020.00$10.10196.0%130.1032
$1060.00Jul 171.3017.00$9.15171.6%50.0919
$1300.00Jul 1754.0066.80$60.4021.2%50.4458

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 7.2%, max 17.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1260.00Jul 17Aug 2186.0%83.5%3.0%54
$1320.00Jul 17Aug 2182.7%81.5%1.5%841
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1080.00Jul 17Aug 21102.2%86.9%17.6%1744
$1100.00Jul 17Aug 2195.6%86.5%10.5%4228
$1140.00Jul 17Aug 2191.8%84.7%8.4%5983
$1180.00Jul 17Aug 2189.0%82.5%7.9%746
$1320.00Jul 17Aug 2182.7%81.5%1.5%364

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 99.00, avg 5.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1550.00$1560.00Jul 17$0.31$9.69$0.3131.26$1550.31
$1460.00$1470.00Jul 17$1.10$8.90$1.108.09$1461.10
$1510.00$1550.00Jul 17$4.67$35.33$4.677.57$1514.67
$1480.00$1500.00Jul 17$2.60$17.40$2.606.69$1482.60
$1440.00$1460.00Jul 17$3.40$16.60$3.404.88$1443.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1080.00Jul 17$0.20$19.80$0.2099.00$1099.80
$1080.00$1060.00Jul 17$0.95$19.05$0.9520.05$1079.05
$1140.00$1100.00Jul 17$4.65$35.35$4.657.60$1135.35
$1170.00$1150.00Jul 17$2.70$17.30$2.706.41$1167.30
$1180.00$1170.00Jul 17$2.05$7.95$2.053.88$1177.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 6.45, avg 0.90)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1110.00$1170.00Jul 17$51.95$51.95$8.056.45$1161.95
$1170.00$1250.00Jul 17$59.95$59.95$20.052.99$1229.95
$1250.00$1260.00Jul 17$6.70$6.70$3.302.03$1256.70
$1310.00$1320.00Jul 17$6.55$6.55$3.451.90$1316.55
$1280.00$1300.00Jul 17$12.40$12.40$7.601.63$1292.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1460.00$1420.00Jul 17$29.10$29.10$10.902.67$1430.90
$1420.00$1380.00Jul 17$28.30$28.30$11.702.42$1391.70
$1400.00$1320.00Aug 21$48.25$48.25$31.751.52$1351.75
$1380.00$1320.00Jul 17$34.00$34.00$26.001.31$1346.00
$1260.00$1250.00Jul 17$5.05$5.05$4.951.02$1254.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $74.62, cheapest $44.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1500.00Jul 17Aug 21$72.3581.0%82.7%
$1440.00Jul 17Aug 21$82.4579.6%83.5%
$1260.00Jul 17Aug 21$83.0586.0%83.5%
$1400.00Jul 17Aug 21$84.4580.9%83.0%
$1280.00Jul 17Aug 21$85.2083.1%83.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1080.00Jul 17Aug 21$44.35102.2%86.9%
$1100.00Jul 17Aug 21$49.8595.6%86.5%
$1140.00Jul 17Aug 21$56.4091.8%84.7%
$1180.00Jul 17Aug 21$61.5089.0%82.5%
$1320.00Jul 17Aug 21$79.0582.7%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 10.24% of stock, avg 16.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1320.00Jul 17$64.75$70.00$134.75$1185.25$1454.7510.24%
$1300.00Jul 17$75.25$60.40$135.65$1164.35$1435.6510.31%
$1280.00Jul 17$87.65$51.65$139.30$1140.70$1419.3010.59%
$1260.00Jul 17$99.35$45.45$144.80$1115.20$1404.8011.01%
$1250.00Jul 17$106.05$40.40$146.45$1103.55$1396.4511.13%
$1420.00Jul 17$27.50$132.30$159.80$1260.20$1579.8012.15%
$1460.00Jul 17$19.45$161.40$180.85$1279.15$1640.8513.75%
$1170.00Jul 17$166.00$19.85$185.85$984.15$1355.8514.13%
$1300.00Aug 21$160.90$141.05$301.95$998.05$1601.9522.95%
$1320.00Aug 21$153.35$149.05$302.40$1017.60$1622.4022.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 5.63% of stock, avg 11.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1400.00$1250.00Jul 17$33.70$40.40$74.10$1175.90$1474.10
$1400.00$1260.00Jul 17$33.70$45.45$79.15$1180.85$1479.15
$1370.00$1250.00Jul 17$42.75$40.40$83.15$1166.85$1453.15
$1400.00$1280.00Jul 17$33.70$51.65$85.35$1194.65$1485.35
$1370.00$1260.00Jul 17$42.75$45.45$88.20$1171.80$1458.20
$1360.00$1250.00Jul 17$47.90$40.40$88.30$1161.70$1448.30
$1350.00$1250.00Jul 17$50.60$40.40$91.00$1159.00$1441.00
$1360.00$1260.00Jul 17$47.90$45.45$93.35$1166.65$1453.35
$1400.00$1300.00Jul 17$33.70$60.40$94.10$1205.90$1494.10
$1370.00$1280.00Jul 17$42.75$51.65$94.40$1185.60$1464.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 134 found (best R:R 65.67, avg credit $19.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1180/12001360/1380Aug 21$19.70$0.3065.67$1180.30$1379.70
1280/13001360/1380Aug 21$19.65$0.3556.14$1280.35$1379.65
1180/12001260/1280Aug 21$19.60$0.4049.00$1180.40$1279.60
1250/12601340/1350Jul 17$9.45$0.5517.18$1250.55$1349.45
1280/13001320/1340Jul 17$18.50$1.5012.33$1281.50$1338.50
1140/11601280/1300Aug 21$18.25$1.7510.43$1141.75$1298.25
1250/12601300/1310Jul 17$9.00$1.009.00$1251.00$1309.00
1140/11501250/1260Jul 17$8.90$1.108.09$1141.10$1258.90
1160/11801280/1300Aug 21$17.70$2.307.70$1162.30$1297.70
1080/11001280/1300Aug 21$17.65$2.357.51$1082.35$1297.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 49.00, cheapest $0.80)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1420.00$1440.00$1460.00Jul 17$1.25$18.7515.00
$1360.00$1380.00$1400.00Aug 21$3.15$16.855.35
$1340.00$1350.00$1360.00Jul 17$1.70$8.304.88
$1280.00$1300.00$1320.00Aug 21$4.40$15.603.55
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$1380.00$1420.00$1460.00Jul 17$0.80$39.2049.00
$1280.00$1300.00$1320.00Jul 17$0.85$19.1522.53
$1260.00$1280.00$1300.00Jul 17$2.55$17.456.84
$1160.00$1180.00$1200.00Aug 21$4.30$15.703.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-3.40, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1510.00$1550.001:2Jul 17-$4.21$35.79
$1170.00$1250.001:2Jul 17-$46.10$33.90
$1480.00$1500.001:2Jul 17-$10.85$9.15
$1370.00$1400.001:2Jul 17-$24.65$5.35
$1440.00$1460.001:2Jul 17-$16.05$3.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1250.00$1180.001:2Jul 17-$3.40$66.60
$1140.00$1100.001:2Jul 17-$5.65$34.35
$1280.00$1200.001:2Aug 21-$55.85$24.15
$1380.00$1320.001:2Jul 17-$36.00$24.00
$1080.00$1060.001:2Jul 17-$8.20$11.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 22 found (best yield 11.19%, avg 3.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1320.00Aug 21$147.200.560.3%11.19%11.53%1--
$1360.00Aug 21$128.000.523.4%9.73%13.11%418
$1380.00Aug 21$118.000.494.9%8.97%13.87%25
$1400.00Aug 21$110.000.476.4%8.36%14.78%2115
$1440.00Aug 21$98.700.449.5%7.50%16.97%1--
$1500.00Aug 21$78.000.3814.0%5.93%19.95%1--
$1320.00Jul 17$58.000.510.3%4.41%4.75%741
$1340.00Jul 17$48.500.461.9%3.69%5.55%2--
$1350.00Jul 17$44.000.442.6%3.34%5.97%14
$1360.00Jul 17$40.000.423.4%3.04%6.42%429

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 $1200.00 09-18 call last traded $260.00 on 06/26 (now $244.30/$255.60) — try a limit near $249.95. Also watch the $1280.00 08-21 call last traded $150.10 on 07/02 (now $166.70/$179.00) — try a limit near $166.70; the $1200.00 08-21 call last traded $230.52 on 06/29 (now $208.00/$223.80) — try a limit near $215.90. Most tradeable put: the $1200.00 05-21 put last traded $196.55 on 06/22 (now $248.00/$264.00) — try a limit near $248.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Jul 17$58.00$71.50$64.75$66.40 07/02$49.40–$363.60$64.7541
$1320.00Aug 21$147.20$159.50$153.35$170.30 07/01$130.25–$312.35$153.35--
$1320.00Sep 18$181.50$196.00$188.75$293.40 05/19$166.05–$432.00$188.75--
$1320.00Nov 20$242.00$256.00$249.00$314.65 06/25$223.10–$483.30$249.00--
$1320.00Dec 18$262.00$274.60$268.30$421.40 05/22$243.00–$498.15$268.30--
$1320.00Jan 15$278.00$290.50$284.25$327.90 06/30$257.95–$514.25$284.25--
$1320.00Feb 19$303.50$320.00$311.75$437.50 06/17$284.00–$533.00$311.75--
$1330.00Jul 17$53.30$66.40$59.85$82.00 07/01$45.10–$170.70$59.85--
$1330.00Dec 18$256.80$271.30$264.05$280.00 06/26$239.70–$491.20$264.05--
$1300.00Jul 17$68.70$81.80$75.25$73.10 07/02$58.75–$379.85$73.10--
$1300.00Aug 21$154.00$167.80$160.90$142.70 07/02$138.85–$326.00$154.00--
$1300.00Sep 18$190.60$206.00$198.30$177.50 07/02$174.45–$445.90$190.60--
$1300.00Nov 20$250.00$266.20$258.10$325.00 06/23$232.00–$495.20$258.10--
$1300.00Dec 18$270.00$284.00$277.00$263.90 07/02$250.70–$509.50$270.00--
$1300.00Jan 15$286.00$299.20$292.60$300.00 06/29$267.00–$526.20$292.60--
$1300.00Feb 19$311.50$328.00$319.75$511.40 06/02$292.00–$544.85$319.75--
$1300.00May 21$364.00$380.00$372.00$365.47 06/29$343.00–$592.40$365.47--
$1340.00Jul 17$48.50$61.50$55.00$51.30 07/02$42.15–$345.80$51.30--
$1340.00Aug 21$136.00$151.40$143.70$177.90 07/02$120.75–$300.35$143.70--
$1340.00Sep 18$172.20$188.10$180.15$213.80 06/30$158.25–$418.20$180.15--
$1340.00Nov 20$234.00$248.00$241.00$276.40 07/02$215.00–$470.50$241.00--
$1340.00Jan 15$270.00$284.00$277.00$264.50 07/02$252.00–$502.75$270.00--
$1290.00Jul 17$74.50$87.50$81.00$74.89 07/02$60.60–$196.20$74.89--
$1350.00Jul 17$44.00$57.20$50.60$105.00 06/30$38.60–$158.10$50.604
$1280.00Jul 17$81.90$93.40$87.65$79.60 07/02$65.40–$397.00$81.90--
$1280.00Aug 21$166.70$179.00$172.85$150.10 07/02$147.35–$338.85$166.707
$1280.00Sep 18$200.00$215.20$207.60$190.85 07/02$183.50–$460.35$200.00--
$1280.00Nov 20$260.00$274.00$267.00$454.00 06/05$241.75–$508.10$267.00--
$1280.00Dec 18$278.00$292.00$285.00$260.00 07/02$258.85–$522.80$278.00--
$1280.00Jan 15$296.00$308.30$302.15$280.00 06/29$273.60–$538.75$296.00--
$1360.00Jul 17$40.00$55.80$47.90$44.90 07/02$34.60–$329.30$44.9029
$1360.00Aug 21$128.00$140.60$134.30$127.50 07/02$114.80–$287.90$128.0018
$1360.00Sep 18$164.00$180.00$172.00$156.79 07/02$151.40–$404.05$164.00--
$1360.00Nov 20$226.00$239.00$232.50$269.50 06/30$208.40–$459.40$232.50--
$1360.00Dec 18$244.50$260.00$252.25$267.05 06/26$227.00–$476.60$252.25--
$1360.00Jan 15$262.00$275.50$268.75$301.40 06/30$243.60–$490.95$268.75--
$1370.00Jul 17$36.00$49.50$42.75$44.70 07/02$32.80–$145.05$42.75--
$1260.00Jul 17$92.90$105.80$99.35$101.70 07/02$75.35–$413.50$99.35--
$1260.00Sep 18$210.10$224.00$217.05$279.50 06/24$192.00–$475.05$217.05--
$1260.00Nov 20$268.00$284.00$276.00$282.80 07/02$250.30–$521.65$276.00--
$1260.00Dec 18$288.00$302.00$295.00$479.90 05/06$267.80–$535.35$295.00--
$1260.00Aug 21$176.80$188.00$182.40--$182.40–$182.40—$176.804
$1380.00Jul 17$32.50$46.60$39.55$41.12 07/02$28.25–$313.35$39.55--
$1380.00Aug 21$118.00$131.30$124.65$119.40 07/02$109.00–$275.70$119.405
$1380.00Sep 18$156.00$172.00$164.00$194.99 07/02$142.75–$390.85$164.00--
$1380.00Nov 20$218.00$232.00$225.00$260.53 07/02$200.55–$447.60$225.00--
$1380.00Jan 15$254.10$268.00$261.05$300.00 06/30$236.00–$481.10$261.05--
$1380.00May 21$334.00$352.00$343.00$371.00 07/02$315.00–$550.45$343.00--
$1250.00Jul 17$99.40$112.70$106.05$105.06 07/02$81.65–$225.40$105.063
$1250.00May 21$384.00$398.00$391.00$450.00 06/25$361.00–$620.30$391.00--
$1390.00Jul 17$28.70$43.40$36.05$83.29 06/30$27.05–$134.25$36.05--
$1390.00Dec 18$234.00$248.00$241.00$460.60 06/15$217.55–$459.80$241.00--
$1240.00Jul 17$105.50$120.00$112.75$104.40 07/02$85.35–$431.25$105.50--
$1240.00Sep 18$222.00$236.00$229.00$268.50 06/30$201.90–$490.00$229.00--
$1240.00Nov 20$278.00$294.00$286.00$460.70 05/29$259.25–$535.00$286.00--
$1240.00Dec 18$296.00$312.00$304.00$336.15 07/02$275.85–$550.15$304.00--
$1240.00May 21$388.00$404.00$396.00$434.40 06/30$365.00–$625.00$396.00--
$1400.00Jul 17$27.40$40.00$33.70$35.73 07/02$25.10–$298.05$33.7043
$1400.00Aug 21$110.00$126.30$118.15$124.64 07/02$101.95–$263.10$118.155
$1400.00Sep 18$148.00$164.00$156.00$175.50 07/01$136.35–$379.20$156.00--
$1400.00Nov 20$210.00$224.00$217.00$230.70 06/29$193.25–$436.75$217.00--
$1400.00Jan 15$248.00$260.70$254.35$259.30 07/02$229.55–$469.35$254.35--
$1400.00Feb 19$273.50$286.30$279.90$397.28 06/05$254.75–$491.85$279.90--
$1400.00May 21$326.00$344.00$335.00$445.00 06/09$309.00–$540.45$335.00--
$1230.00Jul 17$111.80$129.40$120.60$216.00 06/25$90.95–$240.95$120.60--
$1230.00Dec 18$302.00$316.00$309.00$328.50 06/26$280.00–$556.70$309.00--
$1410.00Jul 17$24.50$37.90$31.20$33.50 07/02$23.25–$124.05$31.20--
$1410.00Aug 21$108.00$123.60$115.80$107.20 07/02$99.30–$280.15$108.00--
$1410.00Dec 18$226.00$240.10$233.05$302.40 06/23$210.25–$448.15$233.05--
$1220.00Jul 17$120.00$136.00$128.00$424.00 06/04$96.90–$450.10$128.00--
$1220.00Sep 18$230.40$246.00$238.20$319.35 06/24$210.90–$504.60$238.20--
$1220.00Nov 20$288.00$303.60$295.80$492.00 06/05$267.90–$548.60$295.80--
$1220.00May 21$396.00$412.00$404.00$407.00 06/26$373.00–$636.00$404.00--
$1420.00Jul 17$20.00$35.00$27.50$34.00 07/02$21.00–$282.00$27.5023
$1420.00Aug 21$103.30$120.40$111.85$133.50 06/30$94.35–$273.65$111.85--
$1420.00Sep 18$140.10$156.80$148.45$190.00 06/26$130.65–$368.00$148.45--
$1420.00Nov 20$202.00$216.60$209.30$275.30 06/24$188.45–$425.00$209.30--
$1420.00Dec 18$222.30$236.40$229.35$443.80 06/15$206.95–$442.55$229.35--
$1420.00Jan 15$240.00$254.90$247.45$285.60 06/30$224.00–$458.95$247.45--
$1420.00May 21$320.00$338.00$329.00$435.45 06/17$303.00–$530.45$329.00--
$1430.00Jul 17$18.30$32.20$25.25$30.20 07/02$19.80–$274.30$25.25--
$1200.00Jul 17$134.60$150.00$142.30$160.00 06/26$112.00–$468.45$142.30--
$1200.00Aug 21$208.00$223.80$215.90$230.52 06/29$188.40–$397.50$215.906
$1200.00Sep 18$244.30$255.60$249.95$260.00 06/26$222.00–$520.40$249.9511
$1200.00Nov 20$298.00$314.00$306.00$460.00 06/05$277.05–$561.85$306.00--
$1200.00Jan 15$331.00$348.00$339.50$428.50 06/23$309.00–$589.95$339.50--
$1200.00Feb 19$355.20$370.00$362.60$401.15 06/30$333.45–$606.55$362.60--
$1200.00May 21$404.00$420.00$412.00$386.05 07/02$381.00–$648.00$404.00--
$1440.00Jul 17$15.70$30.00$22.85--$17.70–$22.85$15.70125
$1190.00Jul 17$142.60$158.50$150.55$162.00 06/26$118.60–$273.35$150.55--
$1180.00Jul 17$150.10$166.00$158.05$416.00 06/12$125.70–$485.75$158.05--
$1180.00Nov 20$308.00$324.00$316.00$540.82 06/02$286.55–$576.00$316.00--
$1180.00Dec 18$326.00$342.00$334.00$484.00 06/22$304.00–$588.90$334.00--
$1470.00Jul 17$11.90$24.80$18.35--$18.35–$18.35—$11.9048
$1480.00Jul 17$8.70$23.40$16.05--$16.05–$16.05—$8.7023
$1500.00Jul 17$6.70$20.20$13.45--$13.45–$13.45—$6.7037
$1600.00Jul 17$0.15$10.00$5.08--$5.08–$5.08—$0.15269
$1600.00Aug 21$58.00$69.50$63.75--$63.75–$63.75—$58.0061
$1000.00Jul 17$313.40$328.60$321.00--$321.00–$321.00—$313.4010
$840.00Sep 18$499.60$513.80$506.70--$506.70–$506.70—$499.602
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1320.00Jul 17$63.40$76.60$70.00$73.32 07/02$26.25–$96.45$70.00--
$1320.00Aug 21$141.20$156.90$149.05$167.00 07/02$88.85–$171.90$149.0564
$1320.00Sep 18$177.70$190.00$183.85$151.40 06/30$87.70–$203.40$177.70--
$1320.00May 21$318.00$334.00$326.00$314.00 07/01$206.40–$342.00$318.00--
$1310.00Jul 17$55.40$72.00$63.70$64.66 07/01$51.50–$91.15$63.70--
$1330.00Jul 17$68.30$82.00$75.15$77.00 07/02$59.75–$102.95$75.15--
$1330.00Dec 18$248.30$264.00$256.15$239.10 06/30$148.20–$275.65$248.30--
$1300.00Jul 17$54.00$66.80$60.40$92.93 07/02$23.90–$85.75$60.4058
$1300.00Aug 21$134.30$147.80$141.05$155.80 07/02$81.40–$161.55$141.0531
$1300.00Sep 18$168.30$180.00$174.15$161.40 07/02$81.75–$192.05$168.3021
$1300.00Nov 20$218.70$232.00$225.35$190.10 06/25$123.25–$243.80$218.70--
$1300.00Dec 18$232.00$248.00$240.00$229.00 06/30$136.10–$260.00$232.00--
$1300.00Jan 15$246.20$262.00$254.10$253.01 06/29$147.95–$271.75$253.01--
$1300.00Feb 19$265.40$280.00$272.70$167.35 05/07$164.00–$291.00$265.40--
$1300.00May 21$304.00$322.00$313.00$224.90 06/18$198.00–$330.00$304.00--
$1340.00Jul 17$73.40$86.70$80.05$114.35 07/02$30.30–$109.20$80.05--
$1340.00Aug 21$155.60$169.00$162.30$155.00 06/26$95.25–$184.30$155.60--
$1340.00Sep 18$188.70$202.00$195.35$173.30 07/01$93.15–$213.40$188.70--
$1340.00Dec 18$255.20$270.00$262.60$258.50 07/02$151.55–$283.05$258.50--
$1340.00Feb 19$290.60$304.00$297.30$253.40 06/23$180.00–$315.00$290.60--
$1290.00Jul 17$49.90$60.80$55.35$44.10 06/30$44.35–$81.00$49.90--
$1290.00Dec 18$227.10$242.00$234.55$217.97 06/30$132.30–$253.00$227.10--
$1350.00Jul 17$78.90$94.00$86.45$81.60 06/30$67.95–$116.35$81.60--
$1280.00Jul 17$46.70$56.60$51.65$83.62 07/02$21.10–$76.05$51.65--
$1280.00Aug 21$123.70$138.40$131.05$150.00 07/02$74.95–$150.90$131.05--
$1280.00Sep 18$157.20$170.00$163.60$133.00 06/30$76.15–$180.40$157.20--
$1280.00Feb 19$254.10$268.00$261.05$215.71 06/23$156.00–$279.00$254.10--
$1360.00Jul 17$84.20$100.00$92.10$72.39 07/01$33.15–$123.35$84.20--
$1360.00Aug 21$166.90$180.00$173.45$156.20 07/01$102.95–$196.00$166.90--
$1360.00Sep 18$200.80$214.00$207.40$181.60 07/01$101.05–$227.40$200.80--
$1360.00Nov 20$251.80$264.00$257.90$124.20 05/26$147.25–$279.25$251.80--
$1270.00Jul 17$40.80$52.60$46.70$76.01 07/02$37.30–$71.75$46.70--
$1370.00Jul 17$90.00$106.00$98.00$114.30 06/26$76.00–$130.40$98.00--
$1260.00Jul 17$38.90$52.00$45.45$70.56 07/02$18.15–$67.25$45.45185
$1260.00Aug 21$114.70$127.30$121.00$137.50 07/02$69.05–$140.70$121.00--
$1260.00Sep 18$144.70$160.00$152.35$124.30 06/30$70.75–$170.20$144.70--
$1260.00Jan 15$223.80$240.00$231.90$245.10 07/02$132.50–$248.30$231.90--
$1380.00Jul 17$96.00$112.00$104.00$142.44 07/02$36.05–$138.30$104.0024
$1380.00Aug 21$174.20$189.80$182.00$202.45 07/02$111.35–$210.30$182.00--
$1380.00Sep 18$209.10$226.00$217.55$219.10 06/29$106.40–$240.45$217.55--
$1380.00Feb 19$313.40$328.00$320.70$325.80 06/29$195.10–$339.95$320.70--
$1380.00Jan 15$293.90$306.50$300.20--$300.20–$321.35$293.902
$1250.00Jul 17$34.80$46.00$40.40$66.50 07/02$32.50–$63.00$40.408
$1250.00Dec 18$206.50$220.00$213.25$191.18 06/24$118.50–$229.00$206.50--
$1250.00May 21$276.00$292.00$284.00$262.00 06/30$177.75–$300.00$276.00--
$1390.00Jul 17$102.90$116.80$109.85$80.10 06/25$84.40–$144.70$102.90--
$1390.00Dec 18$284.30$300.00$292.15$269.20 07/01$170.75–$313.70$284.30--
$1240.00Jul 17$32.70$42.00$37.35$59.33 07/02$17.15–$59.00$37.35--
$1240.00Aug 21$105.50$119.60$112.55$128.62 07/02$62.90–$129.65$112.55--
$1240.00Sep 18$138.40$149.40$143.90$70.22 06/15$65.35–$160.10$138.409
$1240.00Nov 20$186.80$200.00$193.40$162.55 06/25$105.05–$210.05$186.80--
$1240.00Dec 18$201.20$214.00$207.60$205.55 06/29$115.80–$223.75$205.55--
$1240.00Jan 15$212.30$226.90$219.60$208.51 07/01$125.75–$237.00$212.30--
$1240.00Feb 19$233.90$246.00$239.95$227.98 07/01$141.00–$255.00$233.90--
$1400.00Jul 17$108.30$126.00$117.15$94.80 06/30$40.80–$152.50$108.30--
$1400.00Aug 21$190.90$203.70$197.30$206.40 07/02$119.95–$221.80$197.3011
$1400.00Sep 18$223.90$238.00$230.95$222.95 07/02$114.90–$252.55$223.90--
$1400.00Nov 20$275.30$290.00$282.65$268.00 06/30$163.35–$304.95$275.30--
$1400.00Dec 18$292.00$306.00$299.00$232.97 06/10$175.00–$321.00$292.00--
$1400.00Jan 15$306.20$318.60$312.40$311.00 07/02$188.20–$334.65$311.00--
$1400.00Feb 19$326.00$340.00$333.00$302.10 06/24$206.00–$353.00$326.00--
$1400.00May 21$368.00$384.00$376.00$350.00 06/30$243.55–$394.00$368.00--
$1230.00Jul 17$24.90$42.00$33.45$29.97 07/02$28.75–$55.35$29.97--
$1230.00Dec 18$196.00$210.00$203.00$181.39 06/24$111.75–$219.00$196.00--
$1230.00May 21$266.00$280.00$273.00$197.20 06/18$169.80–$288.00$266.00--
$1410.00Jul 17$115.80$132.00$123.90$100.60 06/25$93.65–$159.90$115.80--
$1410.00Aug 21$196.70$209.90$203.30$187.90 07/01$115.35–$228.70$196.70--
$1220.00Jul 17$25.80$37.90$31.85$54.68 07/02$14.45–$52.15$31.85--
$1220.00Aug 21$98.00$107.90$102.95$106.00 06/26$56.95–$119.30$102.95--
$1220.00Sep 18$127.50$140.00$133.75$146.58 07/02$61.15–$149.00$133.75--
$1220.00Nov 20$176.70$190.00$183.35$106.10 05/29$99.05–$199.10$176.70--
$1220.00Jan 15$202.10$218.00$210.05$124.00 06/15$119.40–$226.45$202.10--
$1220.00Feb 19$223.20$236.00$229.60$167.40 05/19$133.00–$244.65$223.20--
$1220.00May 21$258.00$276.00$267.00$248.90 07/01$166.40–$282.00$258.00--
$1420.00Jul 17$124.60$140.00$132.30$122.96 07/01$45.75–$167.95$124.60--
$1420.00Aug 21$200.00$215.70$207.85$188.40 06/30$119.20–$236.00$200.00--
$1420.00Sep 18$235.90$250.00$242.95$228.00 07/02$120.45–$266.50$235.90--
$1210.00Jul 17$20.80$36.00$28.40$27.00 06/30$23.05–$48.90$27.00--
$1210.00May 21$254.00$270.00$262.00$178.25 06/16$161.90–$277.00$254.00--
$1200.00Jul 17$20.80$31.80$26.30$30.46 07/02$12.25–$45.00$26.30--
$1200.00Aug 21$88.50$98.40$93.45$110.60 07/02$51.85–$110.60$93.45--
$1200.00Sep 18$119.20$132.00$125.60$125.29 07/02$55.80–$139.80$125.29--
$1200.00Nov 20$167.00$177.60$172.30$111.60 06/11$92.40–$188.55$167.00--
$1200.00Dec 18$180.80$192.70$186.75$174.00 07/01$103.25–$203.15$180.80--
$1200.00Jan 15$192.00$208.00$200.00$167.00 06/23$113.15–$215.00$192.00--
$1200.00May 21$248.00$264.00$256.00$196.55 06/22$158.00–$272.00$248.0016
$1190.00Jul 17$18.00$30.00$24.00$43.70 07/02$21.20–$42.05$24.00--
$1180.00Jul 17$15.90$27.90$21.90$30.85 07/02$10.60–$38.95$21.9040
$1180.00Aug 21$78.60$88.20$83.40$102.20 07/02$47.10–$101.25$83.406
$1180.00Sep 18$109.10$123.50$116.30$75.30 06/11$52.75–$130.80$109.10--
$1180.00Jan 15$182.00$198.00$190.00$90.90 05/26$107.05–$205.70$182.00--
$1170.00Jul 17$13.80$25.90$19.85$24.00 07/02$18.35–$36.10$19.855
$1170.00Dec 18$165.60$180.00$172.80$178.40 06/26$95.10–$187.00$172.80--
$1160.00Jul 17$11.30$26.00$18.65$23.23 07/02$9.55–$33.90$18.65--
$1160.00Aug 21$72.70$82.60$77.65--$77.65–$92.40$72.7014
$1140.00Aug 21$67.80$74.90$71.35--$71.35–$83.35$67.8083
$1520.00Jan 15$384.50$397.80$391.15--$391.15–$391.15—$384.502
$1100.00Jul 17$5.00$15.60$10.30--$10.30–$10.30—$5.00228
$1540.00Jan 15$398.80$411.50$405.15--$405.15–$405.15—$398.802
$1080.00Jul 17$0.20$20.00$10.10--$10.10–$10.10—$0.2032

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 994
Total Puts 492
Put/Call Ratio 0.49
Net Difference 502

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,719
Total Puts 4,468
Average Put/Call Ratio 1.62
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