Tour v309
MPWR
MONOLITHIC PWR SYS I
$1352.74 -1.56%
$1352.00 (-0.05%)🌙
as of 07/10 06:48 PM
(7/9 18:47) ◀
|
Friday, July 10, 2026 (6:48pm)
January 2026
|
▶ (7/13 18:46)
◀ 7/10 18:48 ▶

Option Volume

Detail
ℹ
Current (07/10) 544
Calls: 323 (59%)
Puts: 221 (41%)
Prior (07/09) 717
Calls: 399 (56%)
Puts: 318 (44%)
Current vs Prior -24.13%
Calls: -19.05% (Calls)
Puts: -30.50% (Puts)
Prior 7-Day Total 7,231
Calls: 3,400 (47%)
Puts: 3,831 (53%)
Prior 7-Day Average 1,033
Calls: 485 (47%)
Puts: 547 (53%)
Current vs Prior 7-Day Avg -47.34%
Calls: -33.50%
Puts: -59.62%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $11.24M
Calls: $4.52M (40%)
Puts: $6.72M (60%)
Prior (07/09) $8.72M
Calls: $5.27M (60%)
Puts: $3.45M (40%)
Current vs Prior +28.91%
Calls: -14.14%
Puts: +94.63%
Prior 7-Day Total $83.11M
Calls: $31.68M (38%)
Puts: $51.44M (62%)
Prior 7-Day Average $11.87M
Calls: $4.53M (38%)
Puts: $7.35M (62%)
Current vs Prior 7-Day Avg -5.35%
Calls: -0.07%
Puts: -8.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 0.68
Prior (07/09) 0.80
Current vs Prior -14.15%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -45.92%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 1,805
Calls: 1,197 (66%)
Puts: 608 (34%)
Prior (07/09) 2,803
Calls: 1,106 (39%)
Puts: 1,697 (61%)
Current vs Prior -35.60%
Prior 7-Day Total 15,300
Calls: 6,210 (41%)
Puts: 9,090 (59%)
Prior 7-Day Average 2,185
Calls: 887 (41%)
Puts: 1,298 (59%)
Current vs Prior 7-Day Avg -17.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.37% | 22.58%8.37% | 22.58%
Prior 9.45% | 23.10%9.45% | 23.10%
Current vs Prior -11.44% | -2.23%-11.44% | -2.23%
Prior 7-Day Avg 11.60% | 23.83%10.82% | 23.81%
Current vs 7-Day Avg -27.86% | -5.24%-22.67% | -5.16%
Prior 7-Day Eod 9.45% | 23.10%-- | --
Current vs 7-Day Eod -11.44% | -2.23%-- | --
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

Bullish P/C ratio of 0.68. Call-heavy open interest (1,197 calls vs 608 puts) suggests bullish positioning. Declining open interest (down 36%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 13 of results (avg 7.0%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Aug 21284.30298.00$291.154.7%30.79--
$1180.00Aug 21242.00256.00$249.005.6%10.73--
$1090.00Jul 17256.80273.60$265.206.3%10.93--
$1160.00Jul 17193.60207.10$200.356.7%10.91--
$1150.00Jul 17200.60216.30$208.457.5%10.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 21166.50174.40$170.454.6%40.49--
$1470.00Aug 21208.00220.00$214.005.6%10.562
$1490.00Aug 21218.40234.00$226.206.9%10.58--
$1410.00Aug 21169.90184.00$176.958.0%20.506
$1300.00Aug 21114.60126.00$120.309.5%30.39--

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. 20 found (avg delta 0.65, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1090.00Jul 17256.80273.60$265.206.3%10.93--
$1150.00Jul 17200.60216.30$208.457.5%10.92--
$1160.00Jul 17193.60207.10$200.356.7%10.91--
$1120.00Aug 21284.30298.00$291.154.7%30.79--
$1260.00Jul 17107.10122.00$114.5513.0%30.7810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1420.00Jul 1786.00102.00$94.0017.0%10.67--
$1400.00Jul 1772.7089.60$81.1520.8%20.6188
$1390.00Jul 1768.3081.20$74.7517.3%20.59--
$1490.00Aug 21218.40234.00$226.206.9%10.58--
$1470.00Aug 21208.00220.00$214.005.6%10.562

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 175, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Jul 170.054.80$2.42196.3%260.05180
$1380.00Aug 21131.50146.00$138.7510.5%120.53--
$1480.00Aug 2190.40106.00$98.2015.9%120.42--
$1410.00Jul 1725.0040.00$32.5046.2%100.3613
$1460.00Jul 1711.0026.60$18.8083.0%90.2438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Jul 178.1020.10$14.1085.1%90.1831
$1340.00Aug 21129.30144.00$136.6510.8%80.43--
$1230.00Jul 178.5020.00$14.2580.7%50.175
$1280.00Aug 21103.70116.00$109.8511.2%40.37--
$1400.00Aug 21166.50174.40$170.454.6%40.49--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.1%, max 2.1%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1160.00Jul 17Aug 2185.4%83.6%2.1%635

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 30.58, avg 3.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1550.00$1600.00Jul 17$4.11$45.89$4.1111.17$1554.11
$1510.00$1550.00Jul 17$4.12$35.88$4.128.71$1514.12
$1480.00$1500.00Jul 17$2.10$17.90$2.108.52$1482.10
$1440.00$1460.00Jul 17$3.90$16.10$3.904.13$1443.90
$1500.00$1510.00Jul 17$2.30$7.70$2.303.35$1502.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1200.00$1170.00Jul 17$0.95$29.05$0.9530.58$1199.05
$1170.00$1160.00Jul 17$0.97$9.03$0.979.31$1169.03
$1210.00$1200.00Jul 17$1.25$8.75$1.257.00$1208.75
$1230.00$1210.00Jul 17$4.35$15.65$4.353.60$1225.65
$1280.00$1250.00Jul 17$8.15$21.85$8.152.68$1271.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 17.46, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1090.00$1150.00Jul 17$56.75$56.75$3.2517.46$1146.75
$1160.00$1260.00Jul 17$85.80$85.80$14.206.04$1245.80
$1150.00$1160.00Jul 17$8.10$8.10$1.904.26$1158.10
$1120.00$1180.00Aug 21$42.15$42.15$17.852.36$1162.15
$1260.00$1330.00Jul 17$46.35$46.35$23.651.96$1306.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1350.00$1340.00Jul 17$7.05$7.05$2.952.39$1342.95
$1390.00$1380.00Jul 17$6.70$6.70$3.302.03$1383.30
$1410.00$1400.00Aug 21$6.50$6.50$3.501.86$1403.50
$1420.00$1400.00Jul 17$12.85$12.85$7.151.80$1407.15
$1400.00$1390.00Jul 17$6.40$6.40$3.601.78$1393.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $79.19, cheapest $58.37)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1600.00Jul 17Aug 21$63.7370.9%80.7%
$1480.00Jul 17Aug 21$83.1574.9%80.3%
$1380.00Jul 17Aug 21$95.3575.6%82.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1160.00Jul 17Aug 21$58.3785.4%83.6%
$1200.00Jul 17Aug 21$69.3076.3%82.5%
$1280.00Jul 17Aug 21$84.2574.6%81.0%
$1400.00Jul 17Aug 21$89.3076.1%82.0%
$1340.00Jul 17Aug 21$90.0570.3%79.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 8.08% of stock, avg 13.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1350.00Jul 17$55.65$53.65$109.30$1240.70$1459.308.08%
$1360.00Jul 17$51.70$57.55$109.25$1250.75$1469.258.08%
$1330.00Jul 17$68.20$42.65$110.85$1219.15$1440.858.19%
$1380.00Jul 17$43.40$68.05$111.45$1268.55$1491.458.24%
$1160.00Jul 17$200.35$6.73$207.08$952.92$1367.0815.31%
$1340.00Aug 21$157.60$136.65$294.25$1045.75$1634.2521.75%
$1400.00Aug 21$129.90$170.45$300.35$1099.65$1700.3522.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 2.68% of stock, avg 9.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1460.00$1250.00Jul 17$18.80$17.45$36.25$1213.75$1496.25
$1440.00$1250.00Jul 17$22.70$17.45$40.15$1209.85$1480.15
$1460.00$1280.00Jul 17$18.80$25.60$44.40$1235.60$1504.40
$1440.00$1280.00Jul 17$22.70$25.60$48.30$1231.70$1488.30
$1410.00$1250.00Jul 17$32.50$17.45$49.95$1200.05$1459.95
$1410.00$1280.00Jul 17$32.50$25.60$58.10$1221.90$1468.10
$1380.00$1250.00Jul 17$43.40$17.45$60.85$1189.15$1440.85
$1460.00$1330.00Jul 17$18.80$42.65$61.45$1268.55$1521.45
$1440.00$1330.00Jul 17$22.70$42.65$65.35$1264.65$1505.35
$1460.00$1340.00Jul 17$18.80$46.60$65.40$1274.60$1525.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 98 found (best R:R 27.57, avg credit $24.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1280/13001380/1400Aug 21$19.30$0.7027.57$1280.70$1399.30
1340/14001420/1480Aug 21$57.40$2.6022.08$1342.60$1477.40
1280/13001400/1420Aug 21$18.55$1.4512.79$1281.45$1418.55
1210/12301330/1350Jul 17$16.90$3.105.45$1213.10$1346.90
1140/11601320/1340Aug 21$16.15$3.854.19$1143.85$1336.15
1240/12501330/1350Jul 17$15.90$4.103.88$1234.10$1345.90
1160/12001340/1380Aug 21$31.70$8.303.82$1168.30$1371.70
1330/13401350/1360Jul 17$7.90$2.103.76$1332.10$1357.90
1340/13501360/1380Jul 17$15.35$4.653.30$1334.65$1375.35
1100/11401340/1380Aug 21$30.20$9.803.08$1109.80$1370.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 26.27, cheapest $0.75)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$1380.00$1410.00$1440.00Jul 17$1.10$28.9026.27
$1380.00$1400.00$1420.00Aug 21$0.75$19.2525.67
$1460.00$1470.00$1480.00Jul 17$5.95$4.050.68
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$1330.00$1340.00$1350.00Jul 17$3.10$6.902.23
$1230.00$1240.00$1250.00Jul 17$3.50$6.501.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-34.10, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1480.00$1600.001:2Aug 21-$34.10$85.90
$1160.00$1260.001:2Jul 17-$28.75$71.25
$1180.00$1320.001:2Aug 21-$86.20$53.80
$1260.00$1330.001:2Jul 17-$21.85$48.15
$1510.00$1550.001:2Jul 17-$2.41$37.59
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1330.00$1280.001:2Jul 17-$8.55$41.45
$1280.00$1200.001:2Aug 21-$46.05$33.95
$1200.00$1170.001:2Jul 17-$6.75$23.25
$1280.00$1250.001:2Jul 17-$9.30$20.70
$1230.00$1210.001:2Jul 17-$5.55$14.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 9.72%, avg 3.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1380.00Aug 21$131.500.532.0%9.72%11.74%12--
$1400.00Aug 21$123.800.513.5%9.15%12.65%4214
$1420.00Aug 21$115.600.495.0%8.55%13.52%23
$1480.00Aug 21$90.400.429.4%6.68%16.09%12--
$1600.00Aug 21$58.300.3218.3%4.31%22.59%162
$1360.00Jul 17$47.100.490.5%3.48%4.02%1--
$1380.00Jul 17$36.200.442.0%2.68%4.69%4--
$1410.00Jul 17$25.000.364.2%1.85%6.08%1013
$1440.00Jul 17$14.000.286.5%1.03%7.49%1--
$1460.00Jul 17$11.000.247.9%0.81%8.74%938

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 $1200.00 09-18 call last traded $260.00 on 06/26 (now $262.50/$274.00) — try a limit near $262.50. Also watch the $1400.00 01-15 call last traded $259.30 on 07/02 (now $262.00/$276.00) — try a limit near $262.00; the $1300.00 09-18 call last traded $177.50 on 07/02 (now $208.00/$220.00) — try a limit near $208.00. Most tradeable put: the $1400.00 11-20 put last traded $268.00 on 06/30 (now $254.00/$263.10) — try a limit near $258.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Jul 17$48.70$62.60$55.65$105.00 06/30$38.60–$158.10$55.655
$1360.00Jul 17$47.10$56.30$51.70$44.90 07/02$34.60–$329.30$47.10--
$1360.00Aug 21$140.00$154.00$147.00$127.50 07/02$114.80–$287.90$140.00--
$1360.00Sep 18$176.50$192.00$184.25$156.79 07/02$151.40–$404.05$176.50--
$1360.00Nov 20$240.40$254.00$247.20$269.50 06/30$208.40–$459.40$247.20--
$1360.00Dec 18$260.40$274.00$267.20$267.05 06/26$227.00–$476.60$267.05--
$1360.00Jan 15$278.00$292.00$285.00$301.40 06/30$243.60–$490.95$285.00--
$1340.00Jul 17$56.80$64.90$60.85$51.30 07/02$42.15–$345.80$56.80--
$1340.00Aug 21$151.20$164.00$157.60$177.90 07/02$120.75–$300.35$157.60--
$1340.00Sep 18$188.10$200.00$194.05$213.80 06/30$158.25–$418.20$194.0510
$1340.00Nov 20$248.90$262.00$255.45$276.40 07/02$215.00–$470.50$255.45--
$1340.00Jan 15$286.00$300.00$293.00$264.50 07/02$252.00–$502.75$286.00--
$1340.00Feb 19$311.50$326.00$318.75--$318.75–$318.75—$311.501
$1370.00Jul 17$41.40$49.00$45.20$44.70 07/02$32.80–$145.05$44.70--
$1330.00Jul 17$60.80$75.60$68.20$82.00 07/01$45.10–$170.70$68.209
$1330.00Dec 18$273.30$288.00$280.65$280.00 06/26$239.70–$491.20$280.00--
$1380.00Jul 17$36.20$50.60$43.40$41.12 07/02$28.25–$313.35$41.12--
$1380.00Aug 21$131.50$146.00$138.75$119.40 07/02$109.00–$275.70$131.50--
$1380.00Sep 18$170.40$182.00$176.20$194.99 07/02$142.75–$390.85$176.20--
$1380.00Nov 20$232.00$246.00$239.00$260.53 07/02$200.55–$447.60$239.0010
$1380.00Jan 15$268.60$284.00$276.30$300.00 06/30$236.00–$481.10$276.30--
$1380.00May 21$348.00$364.00$356.00$371.00 07/02$315.00–$550.45$356.00--
$1320.00Jul 17$69.80$80.00$74.90$66.40 07/02$49.40–$363.60$69.80--
$1320.00Aug 21$161.20$174.00$167.60$170.30 07/01$130.25–$312.35$167.60--
$1320.00Sep 18$197.20$210.00$203.60$293.40 05/19$166.05–$432.00$203.60--
$1320.00Nov 20$257.50$272.00$264.75$314.65 06/25$223.10–$483.30$264.75--
$1320.00Dec 18$277.70$292.00$284.85$421.40 05/22$243.00–$498.15$284.85--
$1320.00Jan 15$294.00$310.00$302.00$327.90 06/30$257.95–$514.25$302.00--
$1320.00Feb 19$321.60$334.00$327.80$437.50 06/17$284.00–$533.00$327.80--
$1390.00Jul 17$34.90$44.40$39.65$83.29 06/30$27.05–$134.25$39.65--
$1390.00Dec 18$248.10$262.00$255.05$460.60 06/15$217.55–$459.80$255.05--
$1400.00Jul 17$28.60$44.00$36.30$35.73 07/02$25.10–$298.05$35.73--
$1400.00Aug 21$123.80$136.00$129.90$124.64 07/02$101.95–$263.10$124.64214
$1400.00Sep 18$159.60$174.00$166.80$175.50 07/01$136.35–$379.20$166.80--
$1400.00Nov 20$223.80$238.00$230.90$230.70 06/29$193.25–$436.75$230.70--
$1400.00Jan 15$262.00$276.00$269.00$259.30 07/02$229.55–$469.35$262.008
$1400.00Feb 19$288.60$302.00$295.30$397.28 06/05$254.75–$491.85$295.30--
$1400.00May 21$338.00$356.00$347.00$445.00 06/09$309.00–$540.45$347.00--
$1300.00Jul 17$76.00$93.90$84.95$73.10 07/02$58.75–$379.85$76.00--
$1300.00Aug 21$173.20$184.00$178.60$142.70 07/02$138.85–$326.00$173.20--
$1300.00Sep 18$208.00$220.00$214.00$177.50 07/02$174.45–$445.90$208.009
$1300.00Nov 20$266.50$280.00$273.25$325.00 06/23$232.00–$495.20$273.25--
$1300.00Dec 18$286.80$300.00$293.40$263.90 07/02$250.70–$509.50$286.80--
$1300.00Jan 15$302.40$318.00$310.20$300.00 06/29$267.00–$526.20$302.40--
$1300.00Feb 19$328.70$342.00$335.35$511.40 06/02$292.00–$544.85$335.35--
$1300.00May 21$380.00$394.00$387.00$365.47 06/29$343.00–$592.40$380.00--
$1410.00Jul 17$25.00$40.00$32.50$33.50 07/02$23.25–$124.05$32.5013
$1410.00Aug 21$120.60$132.00$126.30$107.20 07/02$99.30–$280.15$120.60--
$1410.00Dec 18$240.10$254.00$247.05$302.40 06/23$210.25–$448.15$247.05--
$1290.00Jul 17$86.00$100.60$93.30$74.89 07/02$60.60–$196.20$86.00--
$1420.00Jul 17$20.00$37.20$28.60$34.00 07/02$21.00–$282.00$28.60--
$1420.00Aug 21$115.60$128.00$121.80$133.50 06/30$94.35–$273.65$121.803
$1420.00Sep 18$153.50$166.00$159.75$190.00 06/26$130.65–$368.00$159.75--
$1420.00Nov 20$215.70$230.00$222.85$275.30 06/24$188.45–$425.00$222.85--
$1420.00Dec 18$236.70$250.00$243.35$443.80 06/15$206.95–$442.55$243.35--
$1420.00Jan 15$254.00$268.00$261.00$285.60 06/30$224.00–$458.95$261.00--
$1420.00May 21$334.00$350.00$342.00$435.45 06/17$303.00–$530.45$342.00--
$1280.00Jul 17$92.00$107.60$99.80$79.60 07/02$65.40–$397.00$92.00--
$1280.00Aug 21$180.70$196.00$188.35$150.10 07/02$147.35–$338.85$180.70--
$1280.00Sep 18$218.30$230.00$224.15$190.85 07/02$183.50–$460.35$218.30--
$1280.00Nov 20$276.40$290.00$283.20$454.00 06/05$241.75–$508.10$283.20--
$1280.00Dec 18$296.20$310.00$303.10$260.00 07/02$258.85–$522.80$296.20--
$1280.00Jan 15$312.00$326.00$319.00$280.00 06/29$273.60–$538.75$312.00--
$1430.00Jul 17$16.80$33.90$25.35$30.20 07/02$19.80–$274.30$25.35--
$1260.00Jul 17$107.10$122.00$114.55$101.70 07/02$75.35–$413.50$107.1010
$1260.00Sep 18$228.80$240.00$234.40$279.50 06/24$192.00–$475.05$234.40--
$1260.00Nov 20$286.10$300.00$293.05$282.80 07/02$250.30–$521.65$286.10--
$1260.00Dec 18$304.20$320.00$312.10$479.90 05/06$267.80–$535.35$312.10--
$1250.00Jul 17$115.00$129.70$122.35$105.06 07/02$81.65–$225.40$115.00--
$1250.00May 21$400.00$416.00$408.00$450.00 06/25$361.00–$620.30$408.00--
$1460.00Jul 17$11.00$26.60$18.80--$18.80–$18.80—$11.0038
$1460.00Nov 20$202.60$214.00$208.30--$208.30–$208.30—$202.604
$1240.00Jul 17$123.20$137.70$130.45$104.40 07/02$85.35–$431.25$123.20--
$1240.00Sep 18$239.20$252.00$245.60$268.50 06/30$201.90–$490.00$245.60--
$1240.00Nov 20$296.10$310.00$303.05$460.70 05/29$259.25–$535.00$303.05--
$1240.00Dec 18$315.50$328.00$321.75$336.15 07/02$275.85–$550.15$321.75--
$1240.00May 21$404.00$420.00$412.00$434.40 06/30$365.00–$625.00$412.00--
$1470.00Jul 17$9.10$18.80$13.95--$13.95–$13.95—$9.1049
$1230.00Jul 17$128.90$145.90$137.40$216.00 06/25$90.95–$240.95$137.40--
$1230.00Dec 18$320.50$334.00$327.25$328.50 06/26$280.00–$556.70$327.25--
$1220.00Jul 17$139.90$154.30$147.10$424.00 06/04$96.90–$450.10$147.10--
$1220.00Sep 18$251.00$262.00$256.50$319.35 06/24$210.90–$504.60$256.50--
$1220.00Nov 20$306.00$320.00$313.00$492.00 06/05$267.90–$548.60$313.00--
$1220.00May 21$412.00$428.00$420.00$407.00 06/26$373.00–$636.00$412.00--
$1200.00Jul 17$157.10$171.50$164.30$160.00 06/26$112.00–$468.45$160.00--
$1200.00Aug 21$232.10$244.00$238.05$230.52 06/29$188.40–$397.50$232.10--
$1200.00Sep 18$262.50$274.00$268.25$260.00 06/26$222.00–$520.40$262.5010
$1200.00Nov 20$316.40$330.00$323.20$460.00 06/05$277.05–$561.85$323.20--
$1200.00Jan 15$350.30$366.00$358.15$428.50 06/23$309.00–$589.95$358.15--
$1200.00Feb 19$375.30$388.00$381.65$401.15 06/30$333.45–$606.55$381.65--
$1200.00May 21$422.00$438.00$430.00$386.05 07/02$381.00–$648.00$422.00--
$1510.00Jul 17$3.20$18.10$10.65--$10.65–$10.65—$3.2014
$1190.00Jul 17$165.90$180.20$173.05$162.00 06/26$118.60–$273.35$165.90--
$1180.00Jul 17$175.40$188.90$182.15$416.00 06/12$125.70–$485.75$182.15--
$1180.00Nov 20$327.50$342.00$334.75$540.82 06/02$286.55–$576.00$334.75--
$1180.00Dec 18$346.40$360.00$353.20$484.00 06/22$304.00–$588.90$353.20--
$1540.00Nov 20$175.40$188.00$181.70--$181.70–$181.70—$175.401
$1550.00Jul 17$0.05$13.00$6.53--$6.53–$6.53—$0.0514
$1580.00Nov 20$163.70$176.00$169.85--$169.85–$169.85—$163.704
$1580.00Jan 15$199.50$214.00$206.75--$206.75–$206.75—$199.5010
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Jul 17$46.10$61.20$53.65$81.60 06/30$50.95–$116.35$53.65--
$1360.00Jul 17$52.70$62.40$57.55$72.39 07/01$33.15–$123.35$57.5541
$1360.00Aug 21$144.70$151.10$147.90$156.20 07/01$102.95–$196.00$147.90--
$1360.00Sep 18$175.50$186.20$180.85$181.60 07/01$101.05–$227.40$180.85--
$1360.00Nov 20$231.00$242.00$236.50$124.20 05/26$147.25–$279.25$231.00--
$1340.00Jul 17$41.30$51.90$46.60$114.35 07/02$30.30–$109.20$46.60--
$1340.00Aug 21$129.30$144.00$136.65$155.00 06/26$95.25–$184.30$136.65--
$1340.00Sep 18$164.30$175.90$170.10$173.30 07/01$93.15–$213.40$170.1026
$1340.00Dec 18$233.20$246.00$239.60$258.50 07/02$151.55–$283.05$239.60--
$1340.00Feb 19$268.40$282.00$275.20$253.40 06/23$180.00–$315.00$268.40--
$1340.00Nov 20$218.50$230.00$224.25--$224.25–$224.25—$218.504
$1370.00Jul 17$56.80$68.30$62.55$114.30 06/26$60.40–$130.40$62.55--
$1330.00Jul 17$36.80$48.50$42.65$77.00 07/02$40.25–$102.95$42.65--
$1330.00Dec 18$227.80$242.00$234.90$239.10 06/30$148.20–$275.65$234.90--
$1380.00Jul 17$60.90$75.20$68.05$142.44 07/02$36.05–$138.30$68.05--
$1380.00Aug 21$153.00$164.60$158.80$202.45 07/02$111.35–$210.30$158.80--
$1380.00Sep 18$184.00$198.00$191.00$219.10 06/29$106.40–$240.45$191.00--
$1380.00Feb 19$291.50$304.00$297.75$325.80 06/29$195.10–$339.95$297.75--
$1380.00Jan 15$270.00$284.00$277.00--$277.00–$277.00—$270.004
$1320.00Jul 17$32.70$43.90$38.30$73.32 07/02$26.25–$96.45$38.30--
$1320.00Aug 21$122.00$134.00$128.00$167.00 07/02$88.85–$171.90$128.00--
$1320.00Sep 18$153.80$166.00$159.90$151.40 06/30$87.70–$203.40$153.80--
$1320.00May 21$296.00$312.00$304.00$314.00 07/01$206.40–$342.00$304.00--
$1390.00Jul 17$68.30$81.20$74.75$80.10 06/25$69.35–$144.70$74.75--
$1390.00Dec 18$261.70$276.00$268.85$269.20 07/01$170.75–$313.70$268.85--
$1310.00Jul 17$26.70$44.00$35.35$64.66 07/01$35.35–$91.15$35.35--
$1400.00Jul 17$72.70$89.60$81.15$94.80 06/30$40.80–$152.50$81.1588
$1400.00Aug 21$166.50$174.40$170.45$206.40 07/02$119.95–$221.80$170.45--
$1400.00Sep 18$200.20$208.20$204.20$222.95 07/02$114.90–$252.55$204.20--
$1400.00Nov 20$254.00$263.10$258.55$268.00 06/30$163.35–$304.95$258.556
$1400.00Dec 18$267.40$282.00$274.70$232.97 06/10$175.00–$321.00$267.40--
$1400.00Jan 15$282.20$296.00$289.10$311.00 07/02$188.20–$334.65$289.104
$1400.00Feb 19$303.40$316.00$309.70$302.10 06/24$206.00–$353.00$303.40--
$1400.00May 21$344.00$360.00$352.00$350.00 06/30$243.55–$394.00$350.00--
$1300.00Jul 17$25.40$36.50$30.95$92.93 07/02$23.90–$85.75$30.95--
$1300.00Aug 21$114.60$126.00$120.30$155.80 07/02$81.40–$161.55$120.30--
$1300.00Sep 18$146.60$150.20$148.40$161.40 07/02$81.75–$192.05$148.40--
$1300.00Nov 20$194.60$210.00$202.30$190.10 06/25$123.25–$243.80$194.60--
$1300.00Dec 18$211.80$224.00$217.90$229.00 06/30$136.10–$260.00$217.90--
$1300.00Jan 15$224.00$240.00$232.00$253.01 06/29$147.95–$271.75$232.00--
$1300.00Feb 19$244.60$258.00$251.30$167.35 05/07$164.00–$291.00$244.60--
$1300.00May 21$284.00$300.00$292.00$224.90 06/18$198.00–$330.00$284.00--
$1410.00Jul 17$79.20$96.00$87.60$100.60 06/25$81.25–$159.90$87.60--
$1410.00Aug 21$169.90$184.00$176.95$187.90 07/01$115.35–$228.70$176.956
$1290.00Jul 17$22.20$37.30$29.75$44.10 06/30$29.35–$81.00$29.75--
$1290.00Dec 18$208.50$220.00$214.25$217.97 06/30$132.30–$253.00$214.25--
$1420.00Jul 17$86.00$102.00$94.00$122.96 07/01$45.75–$167.95$94.00--
$1420.00Aug 21$176.00$188.00$182.00$188.40 06/30$119.20–$236.00$182.00--
$1420.00Sep 18$212.00$220.00$216.00$228.00 07/02$120.45–$266.50$216.00--
$1420.00Feb 19$315.50$328.00$321.75--$321.75–$321.75—$315.5020
$1280.00Jul 17$22.00$29.20$25.60$83.62 07/02$21.10–$76.05$25.60--
$1280.00Aug 21$103.70$116.00$109.85$150.00 07/02$74.95–$150.90$109.85--
$1280.00Sep 18$131.50$146.00$138.75$133.00 06/30$76.15–$180.40$133.00--
$1280.00Feb 19$234.00$250.00$242.00$215.71 06/23$156.00–$279.00$234.00--
$1280.00May 21$274.00$288.00$281.00--$281.00–$281.00—$274.002
$1270.00Jul 17$14.00$30.60$22.30$76.01 07/02$22.00–$71.75$22.30--
$1440.00Sep 18$220.30$234.00$227.15--$223.40–$227.15$220.306
$1440.00Jan 15$306.00$320.00$313.00--$313.00–$313.00—$306.0027
$1260.00Jul 17$12.00$24.10$18.05$70.56 07/02$18.05–$67.25$18.05--
$1260.00Aug 21$95.30$105.30$100.30$137.50 07/02$69.05–$140.70$100.30--
$1260.00Sep 18$122.00$136.00$129.00$124.30 06/30$70.75–$170.20$124.30--
$1260.00Jan 15$204.00$218.00$211.00$245.10 07/02$132.50–$248.30$211.00--
$1250.00Jul 17$10.00$24.90$17.45$66.50 07/02$17.45–$63.00$17.4510
$1250.00Dec 18$185.40$200.00$192.70$191.18 06/24$118.50–$229.00$191.18--
$1250.00May 21$256.80$272.00$264.40$262.00 06/30$177.75–$300.00$262.00--
$1240.00Jul 17$8.10$20.10$14.10$59.33 07/02$14.10–$59.00$14.1031
$1240.00Aug 21$88.20$97.00$92.60$128.62 07/02$62.90–$129.65$92.60--
$1240.00Sep 18$114.50$128.00$121.25$70.22 06/15$65.35–$160.10$114.50--
$1240.00Nov 20$165.10$180.00$172.55$162.55 06/25$105.05–$210.05$165.10--
$1240.00Dec 18$181.10$194.00$187.55$205.55 06/29$115.80–$223.75$187.55--
$1240.00Jan 15$194.00$208.00$201.00$208.51 07/01$125.75–$237.00$201.00--
$1240.00Feb 19$214.90$226.00$220.45$227.98 07/01$141.00–$255.00$220.45--
$1470.00Aug 21$208.00$220.00$214.00--$214.00–$214.00—$208.002
$1230.00Jul 17$8.50$20.00$14.25$29.97 07/02$14.25–$55.35$14.255
$1230.00Dec 18$176.30$190.00$183.15$181.39 06/24$111.75–$219.00$181.39--
$1230.00May 21$246.00$262.00$254.00$197.20 06/18$169.80–$288.00$246.00--
$1480.00Nov 20$300.00$314.00$307.00--$307.00–$307.00—$300.007
$1220.00Jul 17$4.00$21.00$12.50$54.68 07/02$12.50–$52.15$12.50--
$1220.00Aug 21$79.00$92.00$85.50$106.00 06/26$56.95–$119.30$85.50--
$1220.00Sep 18$109.80$119.60$114.70$146.58 07/02$61.15–$149.00$114.70--
$1220.00Nov 20$155.60$170.00$162.80$106.10 05/29$99.05–$199.10$155.60--
$1220.00Jan 15$184.00$198.00$191.00$124.00 06/15$119.40–$226.45$184.00--
$1220.00Feb 19$204.80$218.00$211.40$167.40 05/19$133.00–$244.65$204.80--
$1220.00May 21$240.00$258.00$249.00$248.90 07/01$166.40–$282.00$248.90--
$1210.00Jul 17$2.30$17.50$9.90$27.00 06/30$9.90–$48.90$9.903
$1210.00May 21$236.00$252.00$244.00$178.25 06/16$161.90–$277.00$236.00--
$1200.00Jul 17$4.80$12.50$8.65$30.46 07/02$8.65–$45.00$8.65--
$1200.00Aug 21$71.90$84.00$77.95$110.60 07/02$51.85–$110.60$77.9514
$1200.00Sep 18$99.30$112.00$105.65$125.29 07/02$55.80–$139.80$105.65--
$1200.00Nov 20$146.50$160.00$153.25$111.60 06/11$92.40–$188.55$146.50--
$1200.00Dec 18$161.90$174.00$167.95$174.00 07/01$103.25–$203.15$167.9556
$1200.00Jan 15$174.00$188.00$181.00$167.00 06/23$113.15–$215.00$174.00--
$1200.00May 21$230.00$246.00$238.00$196.55 06/22$158.00–$272.00$230.00--
$1190.00Jul 17$3.20$17.70$10.45$43.70 07/02$10.45–$42.05$10.45--
$1520.00Jan 15$356.40$372.00$364.20--$359.90–$391.15$356.405
$1180.00Jul 17$2.85$13.00$7.93$30.85 07/02$7.93–$38.95$7.93--
$1180.00Aug 21$65.00$78.00$71.50$102.20 07/02$47.10–$101.25$71.50--
$1180.00Sep 18$88.30$104.00$96.15$75.30 06/11$52.75–$130.80$88.30--
$1180.00Jan 15$164.10$180.00$172.05$90.90 05/26$107.05–$205.70$164.10--
$1170.00Jul 17$1.50$13.90$7.70$24.00 07/02$7.70–$36.10$7.707

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 323
Total Puts 221
Put/Call Ratio 0.68
Net Difference 102

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,400
Total Puts 3,831
Average Put/Call Ratio 1.27
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