Tour v308
MPWR
MONOLITHIC PWR SYS I
$1374.13 +4.46%
$1369.13 (-0.36%)🌙
as of 07/09 06:47 PM
(7/8 18:48) ◀
|
Thursday, July 9, 2026 (6:47pm)
January 2026
|
▶ (7/10 18:48)
◀ 7/9 18:47 ▶

Option Volume

Detail
ℹ
Current (07/09) 717
Calls: 399 (56%)
Puts: 318 (44%)
Prior (07/08) 1,486
Calls: 994 (67%)
Puts: 492 (33%)
Current vs Prior -51.75%
Calls: -59.86% (Calls)
Puts: -35.37% (Puts)
Prior 7-Day Total 7,115
Calls: 3,281 (46%)
Puts: 3,834 (54%)
Prior 7-Day Average 1,016
Calls: 468 (46%)
Puts: 547 (54%)
Current vs Prior 7-Day Avg -29.46%
Calls: -14.87%
Puts: -41.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $8.72M
Calls: $5.27M (60%)
Puts: $3.45M (40%)
Prior (07/08) $10.64M
Calls: $5.44M (51%)
Puts: $5.21M (49%)
Current vs Prior -18.08%
Calls: -3.11%
Puts: -33.72%
Prior 7-Day Total $81.19M
Calls: $30.16M (37%)
Puts: $51.04M (63%)
Prior 7-Day Average $11.60M
Calls: $4.31M (37%)
Puts: $7.29M (63%)
Current vs Prior 7-Day Avg -24.84%
Calls: +22.27%
Puts: -52.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.80
Prior (07/08) 0.49
Current vs Prior +61.02%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -39.39%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/09) 2,803
Calls: 1,106 (39%)
Puts: 1,697 (61%)
Prior (07/08) 2,034
Calls: 1,064 (52%)
Puts: 970 (48%)
Current vs Prior +37.81%
Prior 7-Day Total 13,974
Calls: 5,725 (41%)
Puts: 8,249 (59%)
Prior 7-Day Average 1,996
Calls: 817 (41%)
Puts: 1,178 (59%)
Current vs Prior 7-Day Avg +40.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 9.45% | 23.10%9.45% | 23.10%
Prior 10.74% | 23.56%10.74% | 23.56%
Current vs Prior -12.02% | -1.96%-12.02% | -1.96%
Prior 7-Day Avg 12.20% | 23.99%11.28% | 24.05%
Current vs 7-Day Avg -22.58% | -3.72%-16.21% | -3.96%
Prior 7-Day Eod 10.74% | 23.56%-- | --
Current vs 7-Day Eod -12.02% | -1.96%-- | --
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 7.96% | 4.99%
Calls: 7.78% | 5.85%
Puts: 8.15% | 4.14%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($5.27M). Below-average activity with volume down 52% vs prior. P/C ratio rising 61% - increased hedging/bearish positioning. Put-heavy open interest (1,697 puts vs 1,106 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 11 of results (avg 7.0%, best 4.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1140.00Aug 21290.00302.80$296.404.3%40.791
$1100.00Jul 17272.80286.80$279.805.0%40.927
$1260.00Aug 21210.00223.30$216.656.1%20.68--
$1440.00Aug 21124.00133.90$128.957.7%20.495
$1400.00Aug 21138.00152.00$145.009.7%110.53213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21221.60231.80$226.704.5%10.56--
$1490.00Aug 21214.90227.20$221.055.6%90.564
$1400.00Aug 21161.00172.00$166.506.6%120.4711
$1410.00Aug 21164.30176.90$170.607.4%30.483
$1280.00Aug 21102.80113.30$108.059.7%10.3511

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. 14 found (avg delta 0.61, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Jul 17272.80286.80$279.805.0%40.927
$1140.00Aug 21290.00302.80$296.404.3%40.791
$1260.00Aug 21210.00223.30$216.656.1%20.68--
$1330.00Jul 1780.0094.10$87.0516.2%10.64--
$1360.00Jul 1764.0076.90$70.4518.3%40.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1450.00Jul 1799.30115.30$107.3014.9%150.67196
$1420.00Jul 1781.9091.90$86.9011.5%20.59--
$1500.00Aug 21221.60231.80$226.704.5%10.56--
$1490.00Aug 21214.90227.20$221.055.6%90.564
$1400.00Jul 1767.5082.20$74.8519.6%260.5489

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 280, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Jul 172.4014.70$8.55143.9%140.11186
$1400.00Aug 21138.00152.00$145.009.7%110.53213
$1410.00Jul 1738.8053.40$46.1031.7%100.43--
$1500.00Jul 1718.0025.90$21.9536.0%80.2440
$1400.00Jul 1744.0058.00$51.0027.5%60.4641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Jul 1767.5082.20$74.8519.6%260.5489
$1260.00Jul 1717.2030.00$23.6054.2%220.23185
$1240.00Aug 2185.0097.20$91.1013.4%160.3111
$1450.00Jul 1799.30115.30$107.3014.9%150.67196
$1400.00Aug 21161.00172.00$166.506.6%120.4711

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 7.7%, max 22.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1610.00Jul 17Aug 2185.7%82.0%4.5%2--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1100.00Jul 17Aug 21105.8%86.6%22.1%3228
$1140.00Jul 17Aug 2192.2%84.0%9.8%5159
$1200.00Jul 17Aug 2186.9%83.1%4.5%584
$1220.00Jul 17Aug 2187.4%83.9%4.2%2--
$1260.00Jul 17Aug 2184.5%83.7%0.9%33253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 11.82, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1520.00$1600.00Jul 17$8.00$72.00$8.009.00$1528.00
$1480.00$1500.00Jul 17$2.55$17.45$2.556.84$1482.55
$1510.00$1520.00Jul 17$1.30$8.70$1.306.69$1511.30
$1560.00$1580.00Aug 21$5.15$14.85$5.152.88$1565.15
$1580.00$1610.00Aug 21$7.90$22.10$7.902.80$1587.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1200.00$1150.00Jul 17$3.90$46.10$3.9011.82$1196.10
$1250.00$1220.00Jul 17$2.40$27.60$2.4011.50$1247.60
$1290.00$1280.00Jul 17$1.35$8.65$1.356.41$1288.65
$1320.00$1310.00Jul 17$1.40$8.60$1.406.14$1318.60
$1150.00$1140.00Jul 17$1.75$8.25$1.754.71$1148.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 5.17, avg 0.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1100.00$1330.00Jul 17$192.75$192.75$37.255.17$1292.75
$1140.00$1260.00Aug 21$79.75$79.75$40.251.98$1219.75
$1370.00$1380.00Jul 17$6.10$6.10$3.901.56$1376.10
$1330.00$1360.00Jul 17$16.60$16.60$13.401.24$1346.60
$1360.00$1370.00Jul 17$5.25$5.25$4.751.11$1365.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1450.00$1420.00Jul 17$20.40$20.40$9.602.12$1429.60
$1490.00$1410.00Aug 21$50.45$50.45$29.551.71$1439.55
$1420.00$1400.00Jul 17$12.05$12.05$7.951.52$1407.95
$1280.00$1270.00Jul 17$6.00$6.00$4.001.50$1274.00
$1340.00$1330.00Jul 17$5.80$5.80$4.201.38$1334.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $72.02, cheapest $40.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1610.00Jul 17Aug 21$65.7585.7%82.0%
$1500.00Jul 17Aug 21$84.9079.5%82.4%
$1400.00Jul 17Aug 21$94.0077.7%82.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 17Aug 21$40.70105.8%86.6%
$1140.00Jul 17Aug 21$48.8092.2%84.0%
$1200.00Jul 17Aug 21$62.0586.9%83.1%
$1220.00Jul 17Aug 21$67.1087.4%83.9%
$1260.00Jul 17Aug 21$75.8084.5%83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 9.01% of stock, avg 16.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1380.00Jul 17$59.10$64.65$123.75$1256.25$1503.759.01%
$1370.00Jul 17$65.20$60.40$125.60$1244.40$1495.609.14%
$1400.00Jul 17$51.00$74.85$125.85$1274.15$1525.859.16%
$1330.00Jul 17$87.05$40.25$127.30$1202.70$1457.309.26%
$1420.00Jul 17$42.00$86.90$128.90$1291.10$1548.909.38%
$1100.00Jul 17$279.80$6.60$286.40$813.60$1386.4020.84%
$1400.00Aug 21$145.00$166.50$311.50$1088.50$1711.5022.67%
$1260.00Aug 21$216.65$99.40$316.05$943.95$1576.0523.00%
$1500.00Aug 21$106.85$226.70$333.55$1166.45$1833.5524.27%
$1140.00Aug 21$296.40$55.40$351.80$788.20$1491.8025.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 4.29% of stock, avg 11.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1500.00$1320.00Jul 17$21.95$37.00$58.95$1261.05$1558.95
$1480.00$1320.00Jul 17$24.50$37.00$61.50$1258.50$1541.50
$1500.00$1330.00Jul 17$21.95$40.25$62.20$1267.80$1562.20
$1480.00$1330.00Jul 17$24.50$40.25$64.75$1265.25$1544.75
$1500.00$1340.00Jul 17$21.95$46.05$68.00$1272.00$1568.00
$1480.00$1340.00Jul 17$24.50$46.05$70.55$1269.45$1550.55
$1420.00$1320.00Jul 17$42.00$37.00$79.00$1241.00$1499.00
$1420.00$1330.00Jul 17$42.00$40.25$82.25$1247.75$1502.25
$1500.00$1370.00Jul 17$21.95$60.40$82.35$1287.65$1582.35
$1410.00$1320.00Jul 17$46.10$37.00$83.10$1236.90$1493.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 145 found (best R:R 13.29, avg credit $18.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1300/13101370/1380Jul 17$9.30$0.7013.29$1300.70$1379.30
1250/12601410/1420Jul 17$9.25$0.7512.33$1250.75$1419.25
1250/12601500/1510Jul 17$9.25$0.7512.33$1250.75$1509.25
1110/11201370/1380Jul 17$9.20$0.8011.50$1110.80$1379.20
1290/13001370/1380Jul 17$9.15$0.8510.76$1290.85$1379.15
1300/13101360/1370Jul 17$8.45$1.555.45$1301.55$1368.45
1200/12201440/1460Aug 21$16.80$3.205.25$1203.20$1456.80
1110/11201360/1370Jul 17$8.35$1.655.06$1111.65$1368.35
1290/13001360/1370Jul 17$8.30$1.704.88$1291.70$1368.30
1260/12801440/1460Aug 21$16.60$3.404.88$1263.40$1456.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 65.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1400.00$1410.00$1420.00Jul 17$0.80$9.2011.50
$1500.00$1510.00$1520.00Jul 17$2.80$7.202.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1290.00$1300.00$1310.00Jul 17$0.15$9.8565.67
$1220.00$1240.00$1260.00Aug 21$0.35$19.6556.14
$1240.00$1260.00$1280.00Aug 21$0.35$19.6556.14
$1370.00$1380.00$1390.00Jul 17$0.45$9.5521.22
$1380.00$1390.00$1400.00Jul 17$0.80$9.2011.50

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 $-0.55, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1520.00$1600.001:2Jul 17-$0.55$79.45
$1260.00$1400.001:2Aug 21-$73.35$66.65
$1420.00$1480.001:2Jul 17-$7.00$53.00
$1480.00$1500.001:2Jul 17-$19.40$0.60
$1100.00$1330.001:2Jul 17$105.70$124.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1150.001:2Jul 17-$4.45$45.55
$1400.00$1300.001:2Aug 21-$61.10$38.90
$1250.00$1220.001:2Jul 17-$13.65$16.35
$1140.00$1120.001:2Jul 17-$7.40$12.60
$1220.00$1200.001:2Jul 17-$8.45$11.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 10.04%, avg 4.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1400.00Aug 21$138.000.531.9%10.04%11.93%11213
$1440.00Aug 21$124.000.494.8%9.02%13.82%25
$1460.00Aug 21$114.000.476.2%8.30%14.55%1--
$1500.00Aug 21$100.500.439.2%7.31%16.47%413
$1560.00Aug 21$82.100.3813.5%5.97%19.50%2--
$1580.00Aug 21$76.100.3615.0%5.54%20.52%1--
$1610.00Aug 21$68.200.3417.2%4.96%22.13%1--
$1380.00Jul 17$52.000.510.4%3.78%4.21%222
$1400.00Jul 17$44.000.461.9%3.20%5.08%641
$1410.00Jul 17$38.800.432.6%2.82%5.43%10--

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, 182 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 $1380.00 01-15 call last traded $300.00 on 06/30 (now $288.00/$298.90) — try a limit near $293.45. Also watch the $1200.00 09-18 call last traded $260.00 on 06/26 (now $280.50/$294.40) — try a limit near $280.50; the $1420.00 09-18 call last traded $190.00 on 06/26 (now $168.60/$182.00) — try a limit near $175.30. Most tradeable put: the $1400.00 08-21 put last traded $206.40 on 07/02 (now $161.00/$172.00) — try a limit near $166.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Jul 17$58.00$72.40$65.20$44.70 07/02$32.80–$145.05$58.0054
$1380.00Jul 17$52.00$66.20$59.10$41.12 07/02$28.25–$313.35$52.0022
$1380.00Aug 21$150.20$160.90$155.55$119.40 07/02$109.00–$275.70$150.20--
$1380.00Sep 18$188.30$198.00$193.15$194.99 07/02$142.75–$390.85$193.15--
$1380.00Nov 20$248.00$262.90$255.45$260.53 07/02$200.55–$447.60$255.45--
$1380.00Jan 15$288.00$298.90$293.45$300.00 06/30$236.00–$481.10$293.4523
$1380.00May 21$368.00$386.00$377.00$371.00 07/02$315.00–$550.45$371.00--
$1360.00Jul 17$64.00$76.90$70.45$44.90 07/02$34.60–$329.30$64.00--
$1360.00Aug 21$158.00$169.40$163.70$127.50 07/02$114.80–$287.90$158.00--
$1360.00Sep 18$194.80$209.40$202.10$156.79 07/02$151.40–$404.05$194.80--
$1360.00Nov 20$258.00$268.90$263.45$269.50 06/30$208.40–$459.40$263.45--
$1360.00Dec 18$278.00$289.70$283.85$267.05 06/26$227.00–$476.60$278.00--
$1360.00Jan 15$296.00$305.90$300.95$301.40 06/30$243.60–$490.95$300.95--
$1390.00Jul 17$48.00$62.00$55.00$83.29 06/30$27.05–$134.25$55.00--
$1390.00Dec 18$264.00$278.70$271.35$460.60 06/15$217.55–$459.80$271.35--
$1350.00Jul 17$68.00$77.40$72.70$105.00 06/30$38.60–$158.10$72.70--
$1400.00Jul 17$44.00$58.00$51.00$35.73 07/02$25.10–$298.05$44.0041
$1400.00Aug 21$138.00$152.00$145.00$124.64 07/02$101.95–$263.10$138.00213
$1400.00Sep 18$176.90$190.00$183.45$175.50 07/01$136.35–$379.20$176.90--
$1400.00Nov 20$240.00$254.20$247.10$230.70 06/29$193.25–$436.75$240.00--
$1400.00Jan 15$280.00$289.70$284.85$259.30 07/02$229.55–$469.35$280.00--
$1400.00Feb 19$304.00$316.90$310.45$397.28 06/05$254.75–$491.85$310.45--
$1400.00May 21$360.00$376.00$368.00$445.00 06/09$309.00–$540.45$368.00--
$1340.00Jul 17$74.00$83.40$78.70$51.30 07/02$42.15–$345.80$74.00--
$1340.00Aug 21$166.00$180.60$173.30$177.90 07/02$120.75–$300.35$173.30--
$1340.00Sep 18$204.20$220.20$212.20$213.80 06/30$158.25–$418.20$212.20--
$1340.00Nov 20$266.00$279.20$272.60$276.40 07/02$215.00–$470.50$272.60--
$1340.00Jan 15$304.00$314.50$309.25$264.50 07/02$252.00–$502.75$304.00--
$1410.00Jul 17$38.80$53.40$46.10$33.50 07/02$23.25–$124.05$38.80--
$1410.00Aug 21$134.00$148.00$141.00$107.20 07/02$99.30–$280.15$134.00--
$1410.00Dec 18$256.00$269.90$262.95$302.40 06/23$210.25–$448.15$262.95--
$1330.00Jul 17$80.00$94.10$87.05$82.00 07/01$45.10–$170.70$82.00--
$1330.00Dec 18$290.00$305.80$297.90$280.00 06/26$239.70–$491.20$290.00--
$1420.00Jul 17$34.00$50.00$42.00$34.00 07/02$21.00–$282.00$34.0022
$1420.00Aug 21$130.00$144.60$137.30$133.50 06/30$94.35–$273.65$133.50--
$1420.00Sep 18$168.60$182.00$175.30$190.00 06/26$130.65–$368.00$175.303
$1420.00Nov 20$232.00$244.50$238.25$275.30 06/24$188.45–$425.00$238.25--
$1420.00Dec 18$252.10$267.00$259.55$443.80 06/15$206.95–$442.55$259.55--
$1420.00Jan 15$272.00$283.40$277.70$285.60 06/30$224.00–$458.95$277.70--
$1420.00May 21$354.00$370.00$362.00$435.45 06/17$303.00–$530.45$362.00--
$1320.00Jul 17$88.00$99.60$93.80$66.40 07/02$49.40–$363.60$88.00--
$1320.00Aug 21$178.00$189.80$183.90$170.30 07/01$130.25–$312.35$178.00--
$1320.00Sep 18$214.00$230.00$222.00$293.40 05/19$166.05–$432.00$222.00--
$1320.00Nov 20$276.00$288.30$282.15$314.65 06/25$223.10–$483.30$282.15--
$1320.00Dec 18$294.00$306.90$300.45$421.40 05/22$243.00–$498.15$300.45--
$1320.00Jan 15$312.00$323.80$317.90$327.90 06/30$257.95–$514.25$317.90--
$1320.00Feb 19$338.00$351.40$344.70$437.50 06/17$284.00–$533.00$344.70--
$1430.00Jul 17$31.80$41.60$36.70$30.20 07/02$19.80–$274.30$31.80--
$1440.00Aug 21$124.00$133.90$128.95--$128.95–$128.95—$124.005
$1300.00Jul 17$100.00$115.00$107.50$73.10 07/02$58.75–$379.85$100.00--
$1300.00Aug 21$188.00$200.80$194.40$142.70 07/02$138.85–$326.00$188.00--
$1300.00Sep 18$224.40$238.00$231.20$177.50 07/02$174.45–$445.90$224.40--
$1300.00Nov 20$284.00$298.30$291.15$325.00 06/23$232.00–$495.20$291.15--
$1300.00Dec 18$304.00$315.90$309.95$263.90 07/02$250.70–$509.50$304.00--
$1300.00Jan 15$322.00$333.00$327.50$300.00 06/29$267.00–$526.20$322.00--
$1300.00Feb 19$346.00$359.00$352.50$511.40 06/02$292.00–$544.85$352.50--
$1300.00May 21$398.00$416.00$407.00$365.47 06/29$343.00–$592.40$398.00--
$1290.00Jul 17$110.00$121.30$115.65$74.89 07/02$60.60–$196.20$110.00--
$1460.00Sep 18$152.60$166.20$159.40--$159.40–$159.40—$152.609
$1280.00Jul 17$114.00$128.00$121.00$79.60 07/02$65.40–$397.00$114.00--
$1280.00Aug 21$200.00$211.50$205.75$150.10 07/02$147.35–$338.85$200.00--
$1280.00Sep 18$236.00$247.80$241.90$190.85 07/02$183.50–$460.35$236.00--
$1280.00Nov 20$294.00$308.90$301.45$454.00 06/05$241.75–$508.10$301.45--
$1280.00Dec 18$314.00$326.50$320.25$260.00 07/02$258.85–$522.80$314.00--
$1280.00Jan 15$332.00$342.10$337.05$280.00 06/29$273.60–$538.75$332.00--
$1480.00Jul 17$17.70$31.30$24.50--$16.05–$24.50$17.7022
$1260.00Jul 17$130.00$144.50$137.25$101.70 07/02$75.35–$413.50$130.00--
$1260.00Sep 18$246.00$260.90$253.45$279.50 06/24$192.00–$475.05$253.45--
$1260.00Nov 20$304.00$318.90$311.45$282.80 07/02$250.30–$521.65$304.00--
$1260.00Dec 18$324.00$337.40$330.70$479.90 05/06$267.80–$535.35$330.70--
$1250.00Jul 17$136.70$152.60$144.65$105.06 07/02$81.65–$225.40$136.70--
$1250.00May 21$420.00$438.00$429.00$450.00 06/25$361.00–$620.30$429.00--
$1500.00Jul 17$18.00$25.90$21.95--$13.45–$21.95$18.0040
$1500.00Aug 21$100.50$113.20$106.85--$106.85–$106.85—$100.5013
$1240.00Jul 17$146.40$161.00$153.70$104.40 07/02$85.35–$431.25$146.40--
$1240.00Sep 18$256.90$271.90$264.40$268.50 06/30$201.90–$490.00$264.40--
$1240.00Nov 20$314.00$328.70$321.35$460.70 05/29$259.25–$535.00$321.35--
$1240.00Dec 18$334.00$347.40$340.70$336.15 07/02$275.85–$550.15$336.15--
$1240.00May 21$424.00$442.00$433.00$434.40 06/30$365.00–$625.00$433.00--
$1230.00Jul 17$154.80$169.20$162.00$216.00 06/25$90.95–$240.95$162.00--
$1230.00Dec 18$338.00$352.90$345.45$328.50 06/26$280.00–$556.70$338.00--
$1520.00Jul 17$13.10$20.00$16.55--$16.55–$16.55—$13.1038
$1220.00Jul 17$163.10$177.70$170.40$424.00 06/04$96.90–$450.10$170.40--
$1220.00Sep 18$268.50$283.30$275.90$319.35 06/24$210.90–$504.60$275.90--
$1220.00Nov 20$326.00$338.30$332.15$492.00 06/05$267.90–$548.60$332.15--
$1220.00May 21$434.00$450.00$442.00$407.00 06/26$373.00–$636.00$434.00--
$1200.00Jul 17$180.70$196.00$188.35$160.00 06/26$112.00–$468.45$180.70--
$1200.00Aug 21$248.00$264.40$256.20$230.52 06/29$188.40–$397.50$248.00--
$1200.00Sep 18$280.50$294.40$287.45$260.00 06/26$222.00–$520.40$280.5010
$1200.00Nov 20$336.00$349.40$342.70$460.00 06/05$277.05–$561.85$342.70--
$1200.00Jan 15$370.00$383.30$376.65$428.50 06/23$309.00–$589.95$376.65--
$1200.00Feb 19$394.00$408.30$401.15$401.15 06/30$333.45–$606.55$401.15--
$1200.00May 21$444.00$460.00$452.00$386.05 07/02$381.00–$648.00$444.00--
$1190.00Jul 17$190.40$203.40$196.90$162.00 06/26$118.60–$273.35$190.40--
$1180.00Jul 17$198.40$213.40$205.90$416.00 06/12$125.70–$485.75$205.90--
$1180.00Nov 20$346.20$362.40$354.30$540.82 06/02$286.55–$576.00$354.30--
$1180.00Dec 18$364.00$378.80$371.40$484.00 06/22$304.00–$588.90$371.40--
$1580.00Sep 18$114.50$126.00$120.25--$120.25–$120.25—$114.5064
$1600.00Jul 17$2.40$14.70$8.55--$5.08–$8.55$2.40186
$1600.00Sep 18$108.50$120.00$114.25--$114.25–$114.25—$108.5027
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1370.00Jul 17$53.60$67.20$60.40$114.30 06/26$60.40–$130.40$60.405
$1380.00Jul 17$59.70$69.60$64.65$142.44 07/02$36.05–$138.30$64.65--
$1380.00Aug 21$148.10$159.30$153.70$202.45 07/02$111.35–$210.30$153.70--
$1380.00Sep 18$184.40$195.00$189.70$219.10 06/29$106.40–$240.45$189.70--
$1380.00Feb 19$286.20$302.00$294.10$325.80 06/29$195.10–$339.95$294.10--
$1360.00Jul 17$48.50$62.50$55.50$72.39 07/01$33.15–$123.35$55.50--
$1360.00Aug 21$137.30$151.40$144.35$156.20 07/01$102.95–$196.00$144.35--
$1360.00Sep 18$173.40$186.00$179.70$181.60 07/01$101.05–$227.40$179.70--
$1360.00Nov 20$224.00$238.30$231.15$124.20 05/26$147.25–$279.25$224.00--
$1390.00Jul 17$62.40$76.30$69.35$80.10 06/25$69.35–$144.70$69.352
$1390.00Dec 18$258.00$272.30$265.15$269.20 07/01$170.75–$313.70$265.15--
$1350.00Jul 17$44.00$57.90$50.95$81.60 06/30$50.95–$116.35$50.95--
$1400.00Jul 17$67.50$82.20$74.85$94.80 06/30$40.80–$152.50$74.8589
$1400.00Aug 21$161.00$172.00$166.50$206.40 07/02$119.95–$221.80$166.5011
$1400.00Sep 18$194.30$208.00$201.15$222.95 07/02$114.90–$252.55$201.1551
$1400.00Nov 20$248.00$261.10$254.55$268.00 06/30$163.35–$304.95$254.55--
$1400.00Dec 18$263.90$278.00$270.95$232.97 06/10$175.00–$321.00$263.90--
$1400.00Jan 15$280.50$291.10$285.80$311.00 07/02$188.20–$334.65$285.80--
$1400.00Feb 19$298.10$314.00$306.05$302.10 06/24$206.00–$353.00$302.10--
$1400.00May 21$342.00$358.00$350.00$350.00 06/30$243.55–$394.00$350.00--
$1340.00Jul 17$41.10$51.00$46.05$114.35 07/02$30.30–$109.20$46.05--
$1340.00Aug 21$126.90$140.70$133.80$155.00 06/26$95.25–$184.30$133.80--
$1340.00Sep 18$163.00$175.10$169.05$173.30 07/01$93.15–$213.40$169.05--
$1340.00Dec 18$230.00$243.70$236.85$258.50 07/02$151.55–$283.05$236.85--
$1340.00Feb 19$264.00$279.20$271.60$253.40 06/23$180.00–$315.00$264.00--
$1340.00Jan 15$244.20$257.40$250.80--$250.80–$250.80—$244.201
$1410.00Jul 17$73.10$89.40$81.25$100.60 06/25$81.25–$159.90$81.25--
$1410.00Aug 21$164.30$176.90$170.60$187.90 07/01$115.35–$228.70$170.603
$1330.00Jul 17$36.00$44.50$40.25$77.00 07/02$40.25–$102.95$40.25--
$1330.00Dec 18$225.20$238.20$231.70$239.10 06/30$148.20–$275.65$231.70--
$1420.00Jul 17$81.90$91.90$86.90$122.96 07/01$45.75–$167.95$86.90--
$1420.00Aug 21$170.60$181.40$176.00$188.40 06/30$119.20–$236.00$176.00--
$1420.00Sep 18$203.50$220.00$211.75$228.00 07/02$120.45–$266.50$211.75--
$1320.00Jul 17$32.00$42.00$37.00$73.32 07/02$26.25–$96.45$37.0035
$1320.00Aug 21$119.70$130.80$125.25$167.00 07/02$88.85–$171.90$125.25--
$1320.00Sep 18$152.90$164.00$158.45$151.40 06/30$87.70–$203.40$152.9018
$1320.00May 21$294.00$312.00$303.00$314.00 07/01$206.40–$342.00$303.00--
$1310.00Jul 17$30.80$40.40$35.60$64.66 07/01$35.60–$91.15$35.60--
$1440.00Sep 18$216.80$230.00$223.40--$223.40–$223.40—$216.804
$1300.00Jul 17$27.60$37.20$32.40$92.93 07/02$23.90–$85.75$32.4053
$1300.00Aug 21$108.00$119.60$113.80$155.80 07/02$81.40–$161.55$113.8035
$1300.00Sep 18$143.40$152.70$148.05$161.40 07/02$81.75–$192.05$148.05--
$1300.00Nov 20$192.00$206.10$199.05$190.10 06/25$123.25–$243.80$192.00--
$1300.00Dec 18$208.00$222.40$215.20$229.00 06/30$136.10–$260.00$215.20--
$1300.00Jan 15$222.50$235.10$228.80$253.01 06/29$147.95–$271.75$228.80--
$1300.00Feb 19$242.00$257.60$249.80$167.35 05/07$164.00–$291.00$242.00--
$1300.00May 21$284.00$300.00$292.00$224.90 06/18$198.00–$330.00$284.00--
$1450.00Jul 17$99.30$115.30$107.30--$107.30–$107.30—$99.30196
$1290.00Jul 17$24.70$34.00$29.35$44.10 06/30$29.35–$81.00$29.35--
$1290.00Dec 18$204.00$217.10$210.55$217.97 06/30$132.30–$253.00$210.55--
$1460.00Sep 18$229.00$242.00$235.50--$235.50–$235.50—$229.0012
$1280.00Jul 17$22.00$34.00$28.00$83.62 07/02$21.10–$76.05$28.0048
$1280.00Aug 21$102.80$113.30$108.05$150.00 07/02$74.95–$150.90$108.0511
$1280.00Sep 18$131.10$142.00$136.55$133.00 06/30$76.15–$180.40$133.0015
$1280.00Feb 19$230.50$246.00$238.25$215.71 06/23$156.00–$279.00$230.50--
$1270.00Jul 17$18.70$25.30$22.00$76.01 07/02$22.00–$71.75$22.001
$1260.00Jul 17$17.20$30.00$23.60$70.56 07/02$18.15–$67.25$23.60185
$1260.00Aug 21$93.90$104.90$99.40$137.50 07/02$69.05–$140.70$99.4068
$1260.00Sep 18$123.60$136.00$129.80$124.30 06/30$70.75–$170.20$124.30--
$1260.00Jan 15$202.00$215.70$208.85$245.10 07/02$132.50–$248.30$208.85--
$1490.00Aug 21$214.90$227.20$221.05--$221.05–$221.05—$214.904
$1250.00Jul 17$14.30$22.60$18.45$66.50 07/02$18.45–$63.00$18.45--
$1250.00Dec 18$182.30$197.60$189.95$191.18 06/24$118.50–$229.00$189.95--
$1250.00May 21$256.00$272.00$264.00$262.00 06/30$177.75–$300.00$262.00--
$1500.00Jan 15$340.70$352.80$346.75--$346.75–$346.75—$340.703
$1240.00Jul 17$11.30$26.00$18.65$59.33 07/02$17.15–$59.00$18.65--
$1240.00Aug 21$85.00$97.20$91.10$128.62 07/02$62.90–$129.65$91.1011
$1240.00Sep 18$115.80$123.90$119.85$70.22 06/15$65.35–$160.10$115.8012
$1240.00Nov 20$162.70$177.00$169.85$162.55 06/25$105.05–$210.05$162.70--
$1240.00Dec 18$178.00$192.20$185.10$205.55 06/29$115.80–$223.75$185.10--
$1240.00Jan 15$191.90$206.10$199.00$208.51 07/01$125.75–$237.00$199.00--
$1240.00Feb 19$212.50$226.00$219.25$227.98 07/01$141.00–$255.00$219.25--
$1230.00Jul 17$11.40$20.70$16.05$29.97 07/02$16.05–$55.35$16.05--
$1230.00Dec 18$172.00$187.40$179.70$181.39 06/24$111.75–$219.00$179.70--
$1230.00May 21$246.00$262.00$254.00$197.20 06/18$169.80–$288.00$246.00--
$1520.00Jan 15$354.00$365.80$359.90--$359.90–$391.15$354.004
$1220.00Jul 17$10.20$21.90$16.05$54.68 07/02$14.45–$52.15$16.05--
$1220.00Aug 21$77.50$88.80$83.15$106.00 06/26$56.95–$119.30$83.15--
$1220.00Sep 18$108.40$120.00$114.20$146.58 07/02$61.15–$149.00$114.20--
$1220.00Nov 20$153.40$167.80$160.60$106.10 05/29$99.05–$199.10$153.40--
$1220.00Jan 15$182.00$194.80$188.40$124.00 06/15$119.40–$226.45$182.00--
$1220.00Feb 19$200.10$216.00$208.05$167.40 05/19$133.00–$244.65$200.10--
$1220.00May 21$240.00$256.00$248.00$248.90 07/01$166.40–$282.00$248.00--
$1210.00Jul 17$8.10$17.50$12.80$27.00 06/30$12.80–$48.90$12.80--
$1210.00May 21$234.00$248.00$241.00$178.25 06/16$161.90–$277.00$234.00--
$1540.00Jan 15$367.00$378.60$372.80--$372.80–$405.15$367.007
$1540.00Sep 18$282.50$294.00$288.25--$288.25–$288.25—$282.5010
$1200.00Jul 17$7.00$17.50$12.25$30.46 07/02$12.25–$45.00$12.2571
$1200.00Aug 21$70.60$78.00$74.30$110.60 07/02$51.85–$110.60$74.3013
$1200.00Sep 18$100.10$111.70$105.90$125.29 07/02$55.80–$139.80$105.90--
$1200.00Nov 20$144.00$158.00$151.00$111.60 06/11$92.40–$188.55$144.00--
$1200.00Dec 18$158.00$173.00$165.50$174.00 07/01$103.25–$203.15$165.50--
$1200.00Jan 15$172.40$184.20$178.30$167.00 06/23$113.15–$215.00$172.40--
$1200.00May 21$230.00$244.00$237.00$196.55 06/22$158.00–$272.00$230.00--
$1190.00Jul 17$4.30$19.30$11.80$43.70 07/02$11.80–$42.05$11.80--
$1180.00Jul 17$6.10$13.20$9.65$30.85 07/02$9.65–$38.95$9.65--
$1180.00Aug 21$61.90$77.00$69.45$102.20 07/02$47.10–$101.25$69.45--
$1180.00Sep 18$89.70$103.20$96.45$75.30 06/11$52.75–$130.80$89.70--
$1180.00Jan 15$163.20$175.00$169.10$90.90 05/26$107.05–$205.70$163.20--
$1170.00Jul 17$4.00$12.70$8.35$24.00 07/02$8.35–$36.10$8.35--

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 399
Total Puts 318
Put/Call Ratio 0.80
Net Difference 81

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,281
Total Puts 3,834
Average Put/Call Ratio 1.31
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