Tour v325
MPWR
MONOLITHIC PWR SYS I
$1291.38 -4.54%
$1293.94 (+0.20%)🌙
as of 07/13 06:46 PM
(7/10 18:48) ◀
|
Monday, July 13, 2026 (6:46pm)
January 2026
|
▶ (7/14 19:10)
◀ 7/13 18:46 ▶

Option Volume

Detail
ℹ
Current (07/13) 821
Calls: 269 (33%)
Puts: 552 (67%)
Prior (07/10) 544
Calls: 323 (59%)
Puts: 221 (41%)
Current vs Prior +50.92%
Calls: -16.72% (Calls)
Puts: +149.77% (Puts)
Prior 7-Day Total 6,567
Calls: 3,164 (48%)
Puts: 3,403 (52%)
Prior 7-Day Average 938
Calls: 452 (48%)
Puts: 486 (52%)
Current vs Prior 7-Day Avg -12.49%
Calls: -40.49%
Puts: +13.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/13) $8.75M
Calls: $2.32M (26%)
Puts: $6.43M (74%)
Prior (07/10) $11.24M
Calls: $4.52M (40%)
Puts: $6.72M (60%)
Current vs Prior -22.16%
Calls: -48.81%
Puts: -4.21%
Prior 7-Day Total $78.26M
Calls: $28.11M (36%)
Puts: $50.14M (64%)
Prior 7-Day Average $11.18M
Calls: $4.02M (36%)
Puts: $7.16M (64%)
Current vs Prior 7-Day Avg -21.75%
Calls: -42.36%
Puts: -10.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 2.05
Prior (07/10) 0.68
Current vs Prior +199.91%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +71.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/13) 3,005
Calls: 1,809 (60%)
Puts: 1,196 (40%)
Prior (07/10) 1,805
Calls: 1,197 (66%)
Puts: 608 (34%)
Current vs Prior +66.48%
Prior 7-Day Total 14,676
Calls: 6,578 (45%)
Puts: 8,098 (55%)
Prior 7-Day Average 2,096
Calls: 939 (45%)
Puts: 1,156 (55%)
Current vs Prior 7-Day Avg +43.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.90% | 22.20%7.90% | 22.20%
Prior 8.37% | 22.58%8.37% | 22.58%
Current vs Prior -5.61% | -1.69%-5.61% | -1.69%
Prior 7-Day Avg 10.99% | 23.69%10.33% | 23.57%
Current vs 7-Day Avg -28.16% | -6.29%-23.54% | -5.80%
Prior 7-Day Eod 8.37% | 22.58%8.37% | 22.58%
Current vs 7-Day Eod -5.61% | -1.69%-5.61% | -1.69%
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 bearish flow with 74% put dollar volume ($6.43M). Above-average activity with volume up 51% vs prior. Extreme bearish P/C ratio of 2.05 - heavy put buying. P/C ratio rising 200% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 7.0%, best 4.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 2192.4098.00$95.205.9%70.43214
$1300.00Aug 21133.50143.50$138.507.2%30.5583
$1340.00Aug 21116.00124.80$120.407.3%10.50--
$1320.00Aug 21124.00134.00$129.007.8%30.5316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21264.00276.00$270.004.4%10.66--
$1470.00Aug 21240.80254.00$247.405.3%10.633
$1510.00Jul 17215.30228.10$221.705.8%10.95--
$1360.00Aug 21168.90180.00$174.456.4%20.52--
$1320.00Aug 21145.30156.90$151.107.7%40.4866

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. 13 found (avg delta 0.65, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 21133.50143.50$138.507.2%30.5583
$1320.00Aug 21124.00134.00$129.007.8%30.5316
$1340.00Aug 21116.00124.80$120.407.3%10.50--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1510.00Jul 17215.30228.10$221.705.8%10.95--
$1440.00Jul 17150.00162.70$156.358.1%10.85--
$1400.00Jul 17114.50128.00$121.2511.1%20.7988
$1380.00Jul 1799.80111.90$105.8511.4%10.75--
$1360.00Jul 1783.1098.00$90.5516.5%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 51 active (total vol 274, top 89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Jul 1727.3042.00$34.6542.4%110.4245
$1350.00Jul 1719.0031.90$25.4550.7%110.334
$1400.00Aug 2192.4098.00$95.205.9%70.43214
$1420.00Jul 171.0018.50$9.75179.5%40.1621
$1450.00Jul 170.8516.80$8.83180.6%40.1468
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Jul 172.909.90$6.40109.4%890.09226
$1200.00Jul 1710.4018.00$14.2053.5%270.2071
$1320.00Jul 1758.5070.00$64.2517.9%120.5836
$1120.00Jul 170.2020.00$10.10196.0%100.1227
$1260.00Jul 1728.8041.00$34.9035.0%100.38175

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 15.7%, max 40.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1500.00Jul 17Aug 21106.1%83.0%27.8%514
$1480.00Jul 17Aug 21100.4%82.5%21.7%3--
$1450.00Jul 17Aug 2198.5%82.6%19.2%573
$1400.00Jul 17Aug 2192.7%81.5%13.8%10253
$1340.00Jul 17Aug 2191.2%83.5%9.3%34
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1100.00Jul 17Aug 21117.5%83.5%40.7%93226
$1140.00Jul 17Aug 21104.5%82.4%26.9%6--
$1260.00Jul 17Aug 2192.5%80.1%15.5%11175
$1360.00Jul 17Aug 2191.7%83.9%9.3%3--
$1200.00Jul 17Aug 2189.5%82.3%8.7%3085

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 65.67, avg 6.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1480.00$1500.00Jul 17$0.30$19.70$0.3065.67$1480.30
$1420.00$1450.00Jul 17$0.92$29.08$0.9231.61$1420.92
$1460.00$1480.00Jul 17$0.72$19.28$0.7226.78$1460.72
$1450.00$1460.00Jul 17$1.78$8.22$1.784.62$1451.78
$1370.00$1400.00Jul 17$5.40$24.60$5.404.56$1375.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1170.00$1160.00Jul 17$0.30$9.70$0.3032.33$1169.70
$1200.00$1170.00Jul 17$2.90$27.10$2.909.34$1197.10
$1100.00$1080.00Jul 17$2.62$17.38$2.626.63$1097.38
$1160.00$1140.00Jul 17$2.80$17.20$2.806.14$1157.20
$1120.00$1100.00Jul 17$3.70$16.30$3.704.41$1116.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 14.05, avg 1.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1300.00$1320.00Aug 21$9.50$9.50$10.500.90$1309.50
$1300.00$1320.00Jul 17$9.35$9.35$10.650.88$1309.35
$1320.00$1340.00Aug 21$8.60$8.60$11.400.75$1328.60
$1340.00$1400.00Aug 21$25.20$25.20$34.800.72$1365.20
$1500.00$1510.00Jul 17$3.40$3.40$6.600.52$1503.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1510.00$1440.00Jul 17$65.35$65.35$4.6514.05$1444.65
$1440.00$1400.00Jul 17$35.10$35.10$4.907.16$1404.90
$1400.00$1380.00Jul 17$15.40$15.40$4.603.35$1384.60
$1380.00$1360.00Jul 17$15.30$15.30$4.703.26$1364.70
$1500.00$1470.00Aug 21$22.60$22.60$7.403.05$1477.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $77.80, cheapest $48.80)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1500.00Jul 17Aug 21$62.87106.1%83.0%
$1480.00Jul 17Aug 21$66.82100.4%82.5%
$1450.00Jul 17Aug 21$72.7298.5%82.6%
$1400.00Jul 17Aug 21$80.9092.7%81.5%
$1340.00Jul 17Aug 21$91.6091.2%83.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 17Aug 21$48.80117.5%83.5%
$1140.00Jul 17Aug 21$59.35104.5%82.4%
$1200.00Jul 17Aug 21$77.6589.5%82.3%
$1260.00Jul 17Aug 21$82.0592.5%80.1%
$1360.00Jul 17Aug 21$83.9091.7%83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 7.56% of stock, avg 15.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Jul 17$44.00$53.65$97.65$1202.35$1397.657.56%
$1320.00Jul 17$34.65$64.25$98.90$1221.10$1418.907.66%
$1360.00Jul 17$23.00$90.55$113.55$1246.45$1473.558.79%
$1400.00Jul 17$14.30$121.25$135.55$1264.45$1535.5510.50%
$1510.00Jul 17$2.63$221.70$224.33$1285.67$1734.3317.37%
$1300.00Aug 21$138.50$140.45$278.95$1021.05$1578.9521.60%
$1320.00Aug 21$129.00$151.10$280.10$1039.90$1600.1021.69%
$1500.00Aug 21$68.90$270.00$338.90$1161.10$1838.9026.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 3.54% of stock, avg 9.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1360.00$1220.00Jul 17$23.00$22.75$45.75$1174.25$1405.75
$1350.00$1220.00Jul 17$25.45$22.75$48.20$1171.80$1398.20
$1360.00$1240.00Jul 17$23.00$26.50$49.50$1190.50$1409.50
$1340.00$1220.00Jul 17$28.80$22.75$51.55$1168.45$1391.55
$1350.00$1240.00Jul 17$25.45$26.50$51.95$1188.05$1401.95
$1340.00$1240.00Jul 17$28.80$26.50$55.30$1184.70$1395.30
$1320.00$1220.00Jul 17$34.65$22.75$57.40$1162.60$1377.40
$1360.00$1260.00Jul 17$23.00$34.90$57.90$1202.10$1417.90
$1350.00$1260.00Jul 17$25.45$34.90$60.35$1199.65$1410.35
$1320.00$1240.00Jul 17$34.65$26.50$61.15$1178.85$1381.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 10.43, avg credit $13.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1180/12001300/1320Aug 21$18.25$1.7510.43$1181.75$1318.25
1200/12201300/1320Jul 17$17.90$2.108.52$1202.10$1317.90
1240/12601300/1320Jul 17$17.75$2.257.89$1242.25$1317.75
1180/12001320/1340Aug 21$17.35$2.656.55$1182.65$1337.35
1200/12601340/1400Aug 21$50.30$9.705.19$1209.70$1390.30
1260/12801300/1320Jul 17$16.55$3.454.80$1263.45$1316.55
1260/13001340/1400Aug 21$48.70$11.304.31$1251.30$1388.70
1260/13001320/1340Aug 21$32.10$7.904.06$1267.90$1352.10
1260/13001450/1480Aug 21$31.90$8.103.94$1268.10$1481.90
1320/13601450/1480Aug 21$31.75$8.253.85$1328.25$1481.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 199.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1460.00$1480.00$1500.00Jul 17$0.42$19.5846.62
$1300.00$1320.00$1340.00Aug 21$0.90$19.1021.22
$1340.00$1350.00$1360.00Jul 17$0.90$9.1010.11
$1300.00$1320.00$1340.00Jul 17$3.50$16.504.71
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Jul 17$0.10$19.90199.00
$1080.00$1100.00$1120.00Jul 17$1.08$18.9217.52
$1100.00$1140.00$1180.00Aug 21$3.20$36.8011.50
$1280.00$1290.00$1300.00Jul 17$1.55$8.455.45
$1220.00$1240.00$1260.00Jul 17$4.65$15.353.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-7.91, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1420.00$1450.001:2Jul 17-$7.91$22.09
$1370.00$1400.001:2Jul 17-$8.90$21.10
$1400.00$1420.001:2Jul 17-$5.20$14.80
$1460.00$1480.001:2Jul 17-$5.61$14.39
$1480.00$1500.001:2Jul 17-$5.73$14.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1200.00$1170.001:2Jul 17-$8.40$21.60
$1100.00$1080.001:2Jul 17-$1.16$18.84
$1120.00$1100.001:2Jul 17-$2.70$17.30
$1160.00$1140.001:2Jul 17-$5.40$14.60
$1220.00$1200.001:2Jul 17-$5.65$14.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 10.34%, avg 3.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1300.00Aug 21$133.500.550.7%10.34%11.01%383
$1320.00Aug 21$124.000.532.2%9.60%11.82%316
$1340.00Aug 21$116.000.503.8%8.98%12.75%1--
$1400.00Aug 21$92.400.438.4%7.16%15.57%7214
$1450.00Aug 21$75.100.3912.3%5.82%18.10%15
$1480.00Aug 21$66.700.3614.6%5.17%19.77%1--
$1500.00Aug 21$63.800.3416.1%4.94%21.10%214
$1300.00Jul 17$36.000.490.7%2.79%3.46%28
$1320.00Jul 17$27.300.422.2%2.11%4.33%1145
$1340.00Jul 17$22.300.363.8%1.73%5.49%24

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 922 vol/day, 193 traded recently)

MPWR averages only 922 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 $1300.00 11-20 call last traded $325.00 on 06/23 (now $227.00/$237.50) — try a limit near $232.25. Also watch the $1300.00 02-19 call last traded $511.40 on 06/02 (now $283.90/$298.00) — try a limit near $290.95; the $1380.00 01-15 call last traded $280.20 on 07/10 (now $228.20/$241.80) — try a limit near $235.00. Most tradeable put: the $1420.00 01-15 put last traded $302.20 on 07/01 (now $316.70/$330.50) — try a limit near $316.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Jul 17$40.70$56.00$48.35$74.89 07/02$48.35–$196.20$48.35--
$1300.00Jul 17$36.00$52.00$44.00$77.80 07/08$44.00–$379.85$44.008
$1300.00Aug 21$133.50$143.50$138.50$162.30 07/08$138.50–$326.00$138.5083
$1300.00Sep 18$164.00$180.00$172.00$215.70 07/10$172.00–$445.90$172.00--
$1300.00Nov 20$227.00$237.50$232.25$325.00 06/23$232.00–$495.20$232.252
$1300.00Dec 18$243.00$257.00$250.00$263.90 07/02$250.00–$509.50$250.00--
$1300.00Jan 15$260.00$273.80$266.90$300.00 06/29$266.90–$526.20$266.90--
$1300.00Feb 19$283.90$298.00$290.95$511.40 06/02$290.95–$544.85$290.951
$1300.00May 21$334.00$352.00$343.00$365.47 06/29$343.00–$592.40$343.00--
$1280.00Jul 17$50.20$62.00$56.10$90.00 07/08$56.10–$397.00$56.10--
$1280.00Aug 21$139.80$152.70$146.25$176.12 07/08$146.25–$338.85$146.25--
$1280.00Sep 18$178.00$190.00$184.00$190.00 07/07$183.50–$460.35$184.00--
$1280.00Nov 20$232.00$247.40$239.70$454.00 06/05$239.70–$508.10$239.70--
$1280.00Dec 18$252.50$266.00$259.25$260.00 07/02$258.85–$522.80$259.25--
$1280.00Jan 15$268.00$281.80$274.90$280.00 06/29$273.60–$538.75$274.90--
$1310.00Jul 17$36.80$46.00$41.40$65.99 07/08$41.40–$182.70$41.40--
$1270.00Jul 17$52.00$66.00$59.00$75.29 07/07$59.00–$211.20$59.00--
$1320.00Jul 17$27.30$42.00$34.65$69.10 07/08$34.65–$363.60$34.6545
$1320.00Aug 21$124.00$134.00$129.00$166.21 07/10$129.00–$312.35$129.0016
$1320.00Sep 18$159.90$170.00$164.95$293.40 05/19$164.95–$432.00$164.95--
$1320.00Nov 20$216.00$230.00$223.00$314.65 06/25$223.00–$483.30$223.00--
$1320.00Dec 18$234.00$250.00$242.00$421.40 05/22$242.00–$498.15$242.00--
$1320.00Jan 15$252.00$266.00$259.00$331.13 07/09$257.95–$514.25$259.00--
$1320.00Feb 19$274.90$290.00$282.45$437.50 06/17$282.45–$533.00$282.45--
$1260.00Jul 17$60.40$73.30$66.85$97.15 07/10$66.85–$413.50$66.85--
$1260.00Aug 21$148.00$164.00$156.00$217.30 07/09$156.00–$353.15$156.00--
$1260.00Sep 18$182.00$198.00$190.00$279.50 06/24$190.00–$475.05$190.00--
$1260.00Nov 20$240.00$256.00$248.00$282.80 07/02$248.00–$521.65$248.00--
$1260.00Jan 15$274.90$290.60$282.75$302.00 07/08$282.65–$551.05$282.75--
$1330.00Jul 17$24.80$38.00$31.40$72.00 07/10$31.40–$170.70$31.40--
$1330.00Dec 18$230.00$246.00$238.00$280.00 06/26$238.00–$491.20$238.00--
$1250.00Jul 17$68.90$79.90$74.40$95.00 07/08$74.40–$225.40$74.40--
$1250.00May 21$354.00$370.00$362.00$450.00 06/25$361.00–$620.30$362.00--
$1340.00Jul 17$22.30$35.30$28.80$61.02 07/08$28.80–$345.80$28.804
$1340.00Aug 21$116.00$124.80$120.40$163.00 07/10$120.40–$300.35$120.40--
$1340.00Sep 18$151.70$162.00$156.85$200.00 07/10$156.85–$418.20$156.85--
$1340.00Nov 20$206.00$222.00$214.00$276.40 07/02$214.00–$470.50$214.00--
$1340.00Jan 15$244.00$257.40$250.70$277.00 07/08$250.70–$502.75$250.70--
$1340.00Feb 19$268.50$282.00$275.25$319.00 07/10$275.25–$522.30$275.25--
$1240.00Jul 17$73.00$85.30$79.15$74.11 07/07$79.15–$431.25$74.11--
$1240.00Sep 18$194.40$208.00$201.20$230.90 07/08$201.20–$490.00$201.20--
$1240.00Nov 20$250.00$265.90$257.95$460.70 05/29$257.95–$535.00$257.95--
$1240.00Dec 18$268.00$284.00$276.00$336.15 07/02$275.85–$550.15$276.00--
$1240.00May 21$358.00$374.00$366.00$434.40 06/30$365.00–$625.00$366.00--
$1350.00Jul 17$19.00$31.90$25.45$56.00 07/10$25.45–$158.10$25.454
$1360.00Jul 17$16.00$30.00$23.00$54.00 07/10$23.00–$329.30$23.0028
$1360.00Aug 21$108.30$118.40$113.35$125.00 07/08$113.35–$287.90$113.35--
$1360.00Sep 18$141.80$154.20$148.00$156.79 07/02$148.00–$404.05$148.00--
$1360.00Nov 20$198.90$213.70$206.30$206.20 07/07$206.30–$459.40$206.20--
$1360.00Dec 18$218.00$234.00$226.00$267.05 06/26$226.00–$476.60$226.00--
$1360.00Jan 15$236.30$249.40$242.85$301.40 06/30$242.85–$490.95$242.85--
$1360.00May 21$312.00$328.00$320.00$390.00 07/06$320.00–$559.00$320.00--
$1370.00Jul 17$13.40$26.00$19.70$61.16 07/09$19.70–$145.05$19.7053
$1380.00Jul 17$10.60$24.00$17.30$46.21 07/10$17.30–$313.35$17.30--
$1380.00Aug 21$100.90$110.00$105.45$141.13 07/10$105.45–$275.70$105.45--
$1380.00Sep 18$131.70$145.90$138.80$205.34 07/09$138.80–$390.85$138.80--
$1380.00Nov 20$192.00$206.00$199.00$241.80 07/10$199.00–$447.60$199.00--
$1380.00Jan 15$228.20$241.80$235.00$280.20 07/10$235.00–$481.10$235.0027
$1380.00May 21$304.00$322.00$313.00$371.00 07/02$313.00–$550.45$313.00--
$1380.00Dec 17$400.00$414.00$407.00$454.20 07/10$407.00–$475.00$407.00--
$1390.00Jul 17$8.70$22.00$15.35$21.90 07/07$15.35–$134.25$15.35--
$1390.00Dec 18$208.00$222.00$215.00$460.60 06/15$215.00–$459.80$215.00--
$1400.00Jul 17$7.10$21.50$14.30$65.00 07/09$14.30–$298.05$14.3039
$1400.00Aug 21$92.40$98.00$95.20$129.10 07/10$95.20–$263.10$95.20214
$1400.00Sep 18$125.00$138.00$131.50$196.34 07/09$131.50–$379.20$131.50--
$1400.00Nov 20$184.40$200.00$192.20$230.70 06/29$192.20–$436.75$192.20--
$1400.00Jan 15$222.00$234.40$228.20$270.30 07/10$228.20–$469.35$228.20--
$1400.00Feb 19$245.40$260.00$252.70$247.11 07/07$252.70–$491.85$247.11--
$1400.00May 21$298.00$316.00$307.00$445.00 06/09$307.00–$540.45$307.00--
$1400.00Dec 17$394.00$408.00$401.00$448.40 07/10$401.00–$469.00$401.00--
$1410.00Jul 17$5.30$19.80$12.55$35.00 07/10$12.55–$124.05$12.55--
$1410.00Aug 21$87.60$100.00$93.80$93.40 07/07$93.80–$280.15$93.40--
$1410.00Dec 18$200.10$215.90$208.00$302.40 06/23$208.00–$448.15$208.00--
$1420.00Jul 17$1.00$18.50$9.75$54.97 07/09$9.75–$282.00$9.7521
$1420.00Aug 21$84.30$96.00$90.15$125.40 07/10$90.15–$273.65$90.15--
$1420.00Sep 18$121.60$132.00$126.80$190.50 07/09$126.80–$368.00$126.802
$1420.00Nov 20$178.00$192.00$185.00$275.30 06/24$185.00–$425.00$185.00--
$1420.00Dec 18$196.20$212.00$204.10$443.80 06/15$204.10–$442.55$204.10--
$1420.00Jan 15$214.10$225.50$219.80$285.60 06/30$219.80–$458.95$219.80--
$1420.00May 21$292.00$308.00$300.00$435.45 06/17$300.00–$530.45$300.00--
$1430.00Jul 17$2.60$15.20$8.90$30.20 07/02$8.90–$274.30$8.90--
$1430.00Aug 21$79.10$94.00$86.55$86.60 07/07$86.55–$267.60$86.55--
$1440.00Jul 17$1.65$17.20$9.42$25.86 07/10$9.42–$267.10$9.42--
$1440.00Aug 21$79.00$90.00$84.50$138.00 07/09$84.50–$261.30$84.50--
$1440.00Sep 18$115.10$126.00$120.55$112.40 07/07$120.55–$355.05$115.10--
$1440.00Nov 20$171.50$186.00$178.75$230.91 07/09$178.75–$413.40$178.75--
$1440.00Jan 15$207.20$221.80$214.50$270.00 07/06$214.50–$447.55$214.50--
$1440.00Feb 19$232.00$246.70$239.35$301.60 06/30$239.35–$471.45$239.35--
$1440.00May 21$284.00$302.00$293.00$424.00 06/05$293.00–$520.55$293.00--
$1450.00Jul 17$0.85$16.80$8.83$19.00 07/07$8.83–$261.00$8.8368
$1450.00Aug 21$75.10$88.00$81.55$116.90 07/06$81.55–$255.90$81.555
$1450.00Dec 18$186.80$202.00$194.40$206.00 07/07$194.40–$426.50$194.40--
$1460.00Jul 17$0.50$13.60$7.05$20.33 07/10$7.05–$253.55$7.05--
$1460.00Aug 21$74.60$84.00$79.30$133.83 07/09$79.30–$252.00$79.30--
$1460.00Sep 18$104.60$118.20$111.40$170.00 07/09$111.40–$344.00$111.40--
$1460.00Nov 20$165.10$180.00$172.55$209.00 07/10$172.55–$402.85$172.55--
$1460.00Dec 18$183.10$198.00$190.55$429.56 05/26$190.55–$421.00$190.55--
$1460.00Jan 15$202.00$215.00$208.50$253.50 06/26$208.50–$436.75$208.50--
$1460.00Feb 19$224.00$240.00$232.00$259.25 07/08$232.00–$461.00$232.00--
$1470.00Jul 17$0.05$13.10$6.58$18.00 07/10$6.58–$245.70$6.58--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1290.00Jul 17$42.10$52.10$47.10$29.06 07/09$29.35–$81.00$42.102
$1290.00Dec 18$224.80$238.70$231.75$217.97 06/30$132.30–$253.00$224.804
$1300.00Jul 17$47.30$60.00$53.65$28.40 07/09$23.90–$85.75$47.3055
$1300.00Aug 21$134.10$146.80$140.45$125.50 07/10$81.40–$161.55$134.1038
$1300.00Sep 18$162.90$178.00$170.45$184.10 07/08$81.75–$192.05$170.45--
$1300.00Nov 20$215.40$229.10$222.25$190.10 06/25$123.25–$243.80$215.40--
$1300.00Dec 18$230.50$244.40$237.45$226.60 07/06$136.10–$260.00$230.50--
$1300.00Jan 15$243.50$258.30$250.90$225.80 07/09$147.95–$271.75$243.50--
$1300.00May 21$302.00$318.00$310.00$224.90 06/18$198.00–$330.00$302.00--
$1280.00Jul 17$37.60$46.60$42.10$28.08 07/10$21.10–$76.05$37.60--
$1280.00Aug 21$123.50$136.00$129.75$110.65 07/10$74.95–$150.90$123.50--
$1280.00Sep 18$152.50$168.00$160.25$134.80 07/09$76.15–$180.40$152.50--
$1280.00Feb 19$251.40$266.00$258.70$215.71 06/23$156.00–$279.00$251.40--
$1280.00May 21$290.00$306.00$298.00$287.55 07/10$189.90–$318.00$290.00--
$1310.00Jul 17$52.60$66.00$59.30$30.06 07/09$35.35–$91.15$52.60--
$1270.00Jul 17$32.90$42.90$37.90$22.13 07/09$22.00–$71.75$32.90--
$1320.00Jul 17$58.50$70.00$64.25$36.53 07/09$26.25–$96.45$58.5036
$1320.00Aug 21$145.30$156.90$151.10$169.90 07/08$88.85–$171.90$151.1066
$1320.00Sep 18$174.70$190.00$182.35$150.00 07/09$87.70–$203.40$174.7019
$1320.00May 21$314.00$330.00$322.00$314.00 07/01$206.40–$342.00$314.00--
$1260.00Jul 17$28.80$41.00$34.90$20.52 07/09$18.05–$67.25$28.80175
$1260.00Aug 21$111.40$122.50$116.95$93.10 07/09$69.05–$140.70$111.40--
$1260.00Sep 18$142.00$158.00$150.00$176.21 07/07$70.75–$170.20$150.00--
$1260.00Jan 15$222.50$236.30$229.40$213.62 07/10$132.50–$248.30$222.50--
$1330.00Jul 17$62.70$76.00$69.35$46.70 07/10$40.25–$102.95$62.70--
$1330.00Dec 18$248.00$261.90$254.95$239.10 06/30$148.20–$275.65$248.003
$1250.00Jul 17$26.70$34.40$30.55$21.87 07/10$17.45–$63.00$26.70--
$1250.00Dec 18$202.00$216.70$209.35$191.18 06/24$118.50–$229.00$202.00--
$1250.00May 21$272.00$288.00$280.00$270.00 07/10$177.75–$300.00$272.00--
$1340.00Jul 17$71.20$82.00$76.60$52.18 07/10$30.30–$109.20$71.20--
$1340.00Aug 21$156.90$169.60$163.25$140.08 07/10$95.25–$184.30$156.90--
$1340.00Sep 18$186.00$200.00$193.00$177.70 07/10$93.15–$213.40$186.00--
$1340.00Nov 20$239.00$254.00$246.50$231.97 07/10$138.35–$267.15$239.00--
$1340.00Dec 18$252.00$266.80$259.40$258.50 07/02$151.55–$283.05$258.501
$1340.00Jan 15$267.70$281.50$274.60$247.20 07/09$163.85–$296.60$267.70--
$1340.00Feb 19$287.80$302.00$294.90$253.40 06/23$180.00–$315.00$287.80--
$1240.00Jul 17$21.60$31.40$26.50$16.22 07/10$14.10–$59.00$21.6033
$1240.00Aug 21$102.00$118.00$110.00$86.30 07/09$62.90–$129.65$102.00--
$1240.00Sep 18$133.60$146.30$139.95$117.70 07/09$65.35–$160.10$133.60--
$1240.00Nov 20$181.50$196.50$189.00$162.55 06/25$105.05–$210.05$181.50--
$1240.00Dec 18$196.10$211.30$203.70$205.55 06/29$115.80–$223.75$203.70--
$1240.00Jan 15$210.00$225.60$217.80$208.51 07/01$125.75–$237.00$210.00--
$1240.00Feb 19$231.10$244.00$237.55$268.50 07/07$141.00–$255.00$237.55--
$1240.00May 21$266.00$282.00$274.00$286.20 07/08$173.80–$294.00$274.00--
$1350.00Jul 17$76.00$90.00$83.00$66.80 07/10$50.95–$116.35$76.00--
$1230.00Jul 17$18.40$31.10$24.75$17.60 07/10$14.25–$55.35$18.40--
$1230.00Dec 18$190.40$206.00$198.20$181.39 06/24$111.75–$219.00$190.40--
$1230.00May 21$262.00$278.00$270.00$197.20 06/18$169.80–$288.00$262.00--
$1360.00Jul 17$83.10$98.00$90.55$81.00 07/10$33.15–$123.35$83.10--
$1360.00Aug 21$168.90$180.00$174.45$156.20 07/01$102.95–$196.00$168.90--
$1360.00Sep 18$198.20$212.90$205.55$237.03 07/07$101.05–$227.40$205.55--
$1360.00Nov 20$250.00$266.00$258.00$124.20 05/26$147.25–$279.25$250.00--
$1220.00Jul 17$15.50$30.00$22.75--$22.75–$22.75—$15.5037
$1370.00Jul 17$90.30$104.00$97.15$57.00 07/09$60.40–$130.40$90.30--
$1380.00Jul 17$99.80$111.90$105.85$73.45 07/10$36.05–$138.30$99.80--
$1380.00Aug 21$180.00$194.00$187.00$171.30 07/06$111.35–$210.30$180.00--
$1380.00Sep 18$212.30$226.00$219.15$249.92 07/07$106.40–$240.45$219.15--
$1380.00Jan 15$292.00$305.50$298.75$281.00 07/10$180.00–$321.35$292.0010
$1380.00Feb 19$311.90$326.00$318.95$335.92 07/07$195.10–$339.95$318.95--
$1200.00Jul 17$10.40$18.00$14.20--$14.20–$14.20—$10.4071
$1200.00Aug 21$85.50$98.20$91.85--$91.85–$91.85—$85.5014
$1390.00Jul 17$106.40$120.00$113.20$87.75 07/10$69.35–$144.70$106.40--
$1390.00Dec 18$284.00$300.00$292.00$269.20 07/01$170.75–$313.70$284.00--
$1400.00Jul 17$114.50$128.00$121.25$89.00 07/10$40.80–$152.50$114.5088
$1400.00Aug 21$194.20$206.00$200.10$173.81 07/10$119.95–$221.80$194.20--
$1400.00Sep 18$225.00$236.00$230.50$194.74 07/09$114.90–$252.55$225.00--
$1400.00Nov 20$276.30$290.00$283.15$263.00 07/10$163.35–$304.95$276.30--
$1400.00Dec 18$290.00$304.70$297.35$232.97 06/10$175.00–$321.00$290.00--
$1400.00Jan 15$304.00$317.90$310.95$296.20 07/10$188.20–$334.65$304.0010
$1400.00Feb 19$323.20$338.00$330.60$302.10 06/24$206.00–$353.00$323.20--
$1400.00May 21$364.00$380.00$372.00$349.67 07/09$243.55–$394.00$364.00--
$1180.00Sep 18$105.30$118.70$112.00--$112.00–$112.00—$105.3010
$1410.00Jul 17$122.90$136.00$129.45$100.60 06/25$81.25–$159.90$122.90--
$1410.00Aug 21$200.80$212.00$206.40$178.40 07/10$115.35–$228.70$200.80--
$1170.00May 21$228.30$244.00$236.15--$236.15–$236.15—$228.301
$1420.00Jul 17$131.00$144.00$137.50$112.00 07/10$45.75–$167.95$131.00--
$1420.00Aug 21$206.00$218.00$212.00$198.80 07/06$119.20–$236.00$206.00--
$1420.00Sep 18$236.20$250.00$243.10$228.00 07/02$120.45–$266.50$236.20--
$1420.00Nov 20$288.00$304.00$296.00$273.32 06/30$171.40–$318.00$288.00--
$1420.00Jan 15$316.70$330.50$323.60$302.20 07/01$195.90–$347.10$316.7023
$1420.00Feb 19$336.00$352.00$344.00$332.50 07/10$213.80–$366.65$336.00--
$1160.00Sep 18$94.30$110.10$102.20--$102.20–$102.20—$94.3033
$1430.00Jul 17$140.00$153.80$146.90$194.10 07/07$48.05–$175.85$146.90--
$1430.00Aug 21$212.60$226.00$219.30$190.00 06/30$123.90–$242.45$212.60--
$1440.00Jul 17$150.00$162.70$156.35$192.37 07/07$50.30–$184.90$156.35--
$1440.00Aug 21$220.00$232.00$226.00$210.90 07/06$128.50–$250.15$220.00--
$1440.00Sep 18$250.00$262.00$256.00$229.82 07/10$128.50–$279.50$250.00--
$1440.00Nov 20$300.10$316.00$308.05$209.85 05/18$178.70–$331.55$300.10--
$1440.00Dec 18$316.00$332.00$324.00$226.20 05/18$192.55–$347.10$316.00--
$1440.00Jan 15$330.00$343.80$336.90$316.90 07/10$205.05–$360.85$330.00--
$1140.00Sep 18$86.40$104.00$95.20--$95.20–$95.20—$86.4017
$1450.00Jul 17$158.10$171.80$164.95$102.14 07/09$53.55–$193.00$158.10--
$1450.00Aug 21$226.50$240.00$233.25$217.50 07/06$132.05–$256.90$226.50--
$1460.00Jul 17$168.00$181.00$174.50$158.55 07/08$55.90–$201.95$168.00--
$1460.00Aug 21$236.80$248.00$242.40$195.40 06/30$136.05–$264.35$236.80--
$1460.00Sep 18$263.40$278.00$270.70$243.10 07/09$137.35–$293.10$263.40--
$1460.00Nov 20$314.00$330.00$322.00$283.20 06/30$189.10–$344.35$314.00--
$1460.00Dec 18$330.00$344.60$337.30$339.60 06/26$203.05–$360.05$337.30--
$1460.00Jan 15$342.40$357.50$349.95$352.50 06/26$215.15–$374.00$349.95--
$1460.00Feb 19$362.80$378.00$370.40$399.65 07/07$233.15–$393.00$370.40--

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 269
Total Puts 552
Put/Call Ratio 2.05
Net Difference -283

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,164
Total Puts 3,403
Average Put/Call Ratio 1.20
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