Tour v334
MPWR
MONOLITHIC PWR SYS I
$1376.41 +6.58%
$1383.00 (+0.48%)🌙
as of 07/14 07:10 PM
(7/13 18:46) ◀
|
Tuesday, July 14, 2026 (7:10pm)
January 2026
|
▶ (7/15 18:53)
◀ 7/14 19:10 ▶

Option Volume

Detail
ℹ
Current (07/14) 1,008
Calls: 612 (61%)
Puts: 396 (39%)
Prior (07/13) 821
Calls: 269 (33%)
Puts: 552 (67%)
Current vs Prior +22.78%
Calls: +127.51% (Calls)
Puts: -28.26% (Puts)
Prior 7-Day Total 6,417
Calls: 3,053 (48%)
Puts: 3,364 (52%)
Prior 7-Day Average 916
Calls: 436 (48%)
Puts: 480 (52%)
Current vs Prior 7-Day Avg +9.96%
Calls: +40.32%
Puts: -17.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $11.47M
Calls: $4.57M (40%)
Puts: $6.89M (60%)
Prior (07/13) $8.75M
Calls: $2.32M (26%)
Puts: $6.43M (74%)
Current vs Prior +31.09%
Calls: +97.62%
Puts: +7.14%
Prior 7-Day Total $68.54M
Calls: $26.47M (39%)
Puts: $42.07M (61%)
Prior 7-Day Average $9.79M
Calls: $3.78M (39%)
Puts: $6.01M (61%)
Current vs Prior 7-Day Avg +17.12%
Calls: +20.98%
Puts: +14.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.65
Prior (07/13) 2.05
Current vs Prior -68.47%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -48.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 3,573
Calls: 1,792 (50%)
Puts: 1,781 (50%)
Prior (07/13) 3,005
Calls: 1,809 (60%)
Puts: 1,196 (40%)
Current vs Prior +18.90%
Prior 7-Day Total 16,410
Calls: 7,854 (48%)
Puts: 8,556 (52%)
Prior 7-Day Average 2,344
Calls: 1,122 (48%)
Puts: 1,222 (52%)
Current vs Prior 7-Day Avg +52.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.67% | 21.96%6.67% | 21.96%
Prior 7.90% | 22.20%7.90% | 22.20%
Current vs Prior -15.51% | -1.07%-15.51% | -1.07%
Prior 7-Day Avg 10.34% | 23.46%9.93% | 23.34%
Current vs 7-Day Avg -35.49% | -6.36%-32.77% | -5.90%
Prior 7-Day Eod 7.90% | 22.20%7.90% | 22.20%
Current vs 7-Day Eod -15.51% | -1.07%-15.51% | -1.07%
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 60% put dollar volume ($6.89M). Bullish P/C ratio of 0.65. P/C ratio dropping 68% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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 7.5%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17250.50265.70$258.105.9%20.94--
$1160.00Jul 17211.30226.60$218.957.0%20.91--
$1300.00Aug 21182.00196.30$189.157.6%50.6486
$1360.00Aug 21150.00163.30$156.658.5%10.57--
$1380.00Aug 21140.70153.80$147.258.9%10.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1590.00Aug 21272.80286.00$279.404.7%630.66--
$1550.00Aug 21242.20256.00$249.105.5%20.625
$1380.00Aug 21140.40150.90$145.657.2%60.4570
$1450.00Aug 21177.50191.30$184.407.5%10.5269
$1200.00Aug 2163.0068.30$65.658.1%20.2615

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. 22 found (avg delta 0.64, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1120.00Jul 17250.50265.70$258.105.9%20.94--
$1160.00Jul 17211.30226.60$218.957.0%20.91--
$1300.00Jul 1788.00102.80$95.4015.5%20.779
$1320.00Jul 1774.0088.00$81.0017.3%10.71--
$1330.00Jul 1766.4077.40$71.9015.3%40.6910
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1440.00Jul 1774.0089.30$81.6518.7%10.69188
$1430.00Jul 1766.7082.00$74.3520.6%40.6625
$1590.00Aug 21272.80286.00$279.404.7%630.66--
$1420.00Jul 1760.2075.90$68.0523.1%40.6344
$1550.00Aug 21242.20256.00$249.105.5%20.625

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 619, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Jul 175.0013.00$9.0088.9%540.1641
$1650.00Jul 170.004.80$2.40200.0%470.0431
$1350.00Jul 1754.0068.00$61.0023.0%270.6214
$1600.00Jul 170.103.50$1.80188.9%270.04167
$1340.00Jul 1760.0071.80$65.9017.9%210.65--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1590.00Aug 21272.80286.00$279.404.7%630.66--
$1320.00Jul 1716.7030.50$23.6058.5%160.2946
$1260.00Jul 173.5015.60$9.55126.7%150.14177
$1280.00Jul 178.0020.00$14.0085.7%110.1945
$1300.00Jul 1712.5020.00$16.2546.2%110.2360

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 26.6%, max 88.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1630.00Jul 17Aug 21144.3%82.6%74.8%428
$1540.00Jul 17Aug 21103.2%83.0%24.3%14--
$1590.00Jul 17Aug 21100.4%82.9%21.2%169
$1300.00Jul 17Aug 2195.4%81.7%16.8%795
$1550.00Jul 17Aug 2195.0%83.0%14.5%7--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1160.00Jul 17Aug 21158.6%84.1%88.5%10--
$1120.00Jul 17Aug 21156.4%85.2%83.7%7--
$1140.00Jul 17Aug 21136.6%84.0%62.7%6157
$1200.00Jul 17Aug 21125.3%82.5%51.9%315
$1180.00Jul 17Aug 21105.6%83.7%26.2%712

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 18.23, avg 2.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1620.00$1630.00Jul 17$0.52$9.48$0.5218.23$1620.52
$1590.00$1600.00Jul 17$1.48$8.52$1.485.76$1591.48
$1420.00$1430.00Jul 17$1.60$8.40$1.605.25$1421.60
$1470.00$1480.00Jul 17$1.90$8.10$1.904.26$1471.90
$1460.00$1470.00Jul 17$1.95$8.05$1.954.13$1461.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1270.00$1260.00Jul 17$0.60$9.40$0.6015.67$1269.40
$1300.00$1280.00Jul 17$2.25$17.75$2.257.89$1297.75
$1260.00$1250.00Jul 17$1.80$8.20$1.804.56$1258.20
$1140.00$1120.00Aug 21$4.10$15.90$4.103.88$1135.90
$1250.00$1240.00Jul 17$2.50$7.50$2.503.00$1247.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 46.06, avg 1.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1120.00$1160.00Jul 17$39.15$39.15$0.8546.06$1159.15
$1320.00$1330.00Jul 17$9.10$9.10$0.9010.11$1329.10
$1160.00$1300.00Jul 17$123.55$123.55$16.457.51$1283.55
$1570.00$1580.00Jul 17$7.96$7.96$2.043.90$1577.96
$1300.00$1320.00Jul 17$14.40$14.40$5.602.57$1314.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1160.00$1150.00Jul 17$7.90$7.90$2.103.76$1152.10
$1590.00$1550.00Aug 21$30.30$30.30$9.703.12$1559.70
$1440.00$1430.00Jul 17$7.30$7.30$2.702.70$1432.70
$1400.00$1380.00Jul 17$13.25$13.25$6.751.96$1386.75
$1550.00$1450.00Aug 21$64.70$64.70$35.301.83$1485.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $79.19, cheapest $39.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1630.00Jul 17Aug 21$54.02144.3%82.6%
$1600.00Jul 17Aug 21$68.6592.3%82.8%
$1590.00Jul 17Aug 21$69.67100.4%82.9%
$1580.00Jul 17Aug 21$73.1391.1%82.9%
$1550.00Jul 17Aug 21$78.8795.0%83.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1120.00Jul 17Aug 21$39.20156.4%85.2%
$1140.00Jul 17Aug 21$44.60136.6%84.0%
$1160.00Jul 17Aug 21$45.12158.6%84.1%
$1180.00Jul 17Aug 21$58.08105.6%83.7%
$1200.00Jul 17Aug 21$58.35125.3%82.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 16 found (cheapest 6.40% of stock, avg 13.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1380.00Jul 17$44.40$43.65$88.05$1291.95$1468.056.40%
$1360.00Jul 17$54.00$35.50$89.50$1270.50$1449.506.50%
$1400.00Jul 17$35.45$56.90$92.35$1307.65$1492.356.71%
$1410.00Jul 17$31.05$62.70$93.75$1316.25$1503.756.81%
$1420.00Jul 17$26.20$68.05$94.25$1325.75$1514.256.85%
$1340.00Jul 17$65.90$29.50$95.40$1244.60$1435.406.93%
$1430.00Jul 17$24.60$74.35$98.95$1331.05$1528.957.19%
$1320.00Jul 17$81.00$23.60$104.60$1215.40$1424.607.60%
$1300.00Jul 17$95.40$16.25$111.65$1188.35$1411.658.11%
$1160.00Jul 17$218.95$9.53$228.48$931.52$1388.4816.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.97% of stock, avg 9.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1430.00$1300.00Jul 17$24.60$16.25$40.85$1259.15$1470.85
$1420.00$1300.00Jul 17$26.20$16.25$42.45$1257.55$1462.45
$1410.00$1300.00Jul 17$31.05$16.25$47.30$1252.70$1457.30
$1430.00$1320.00Jul 17$24.60$23.60$48.20$1271.80$1478.20
$1420.00$1320.00Jul 17$26.20$23.60$49.80$1270.20$1469.80
$1400.00$1300.00Jul 17$35.45$16.25$51.70$1248.30$1451.70
$1430.00$1340.00Jul 17$24.60$29.50$54.10$1285.90$1484.10
$1390.00$1300.00Jul 17$38.15$16.25$54.40$1245.60$1444.40
$1410.00$1320.00Jul 17$31.05$23.60$54.65$1265.35$1464.65
$1420.00$1340.00Jul 17$26.20$29.50$55.70$1284.30$1475.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 122 found (best R:R 65.67, avg credit $19.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1270/12801330/1340Jul 17$9.85$0.1565.67$1270.15$1339.85
1180/11901300/1320Jul 17$19.66$0.3457.82$1170.34$1319.66
1220/12301380/1390Jul 17$9.82$0.1854.56$1220.18$1389.82
1260/12701320/1330Jul 17$9.70$0.3032.33$1260.30$1329.70
1220/12301330/1340Jul 17$9.57$0.4322.26$1220.43$1339.57
1240/12501350/1360Jul 17$9.50$0.5019.00$1240.50$1359.50
1360/13801480/1500Aug 21$18.80$1.2015.67$1361.20$1498.80
1270/12801300/1320Jul 17$18.25$1.7510.43$1261.75$1318.25
1220/12301300/1320Jul 17$17.97$2.038.85$1212.03$1317.97
1250/12601350/1360Jul 17$8.80$1.207.33$1251.20$1358.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 399.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1380.00$1400.00$1420.00Aug 21$0.05$19.95399.00
$1460.00$1470.00$1480.00Jul 17$0.05$9.95199.00
$1580.00$1590.00$1600.00Aug 21$0.10$9.9099.00
$1450.00$1460.00$1470.00Jul 17$0.15$9.8565.67
$1360.00$1380.00$1400.00Aug 21$0.50$19.5039.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1320.00$1340.00$1360.00Jul 17$0.10$19.90199.00
$1410.00$1420.00$1430.00Jul 17$0.95$9.059.53
$1420.00$1430.00$1440.00Jul 17$1.00$9.009.00
$1120.00$1140.00$1160.00Aug 21$2.10$17.908.52
$1340.00$1360.00$1380.00Jul 17$2.15$17.858.30

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-26.15, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1520.001:2Jul 17-$0.40$19.60
$1590.00$1600.001:2Jul 17-$0.32$9.68
$1540.00$1550.001:2Jul 17-$2.11$7.89
$1430.00$1450.001:2Jul 17-$13.20$6.80
$1580.00$1590.001:2Jul 17-$4.14$5.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1300.00$1200.001:2Aug 21-$26.15$73.85
$1140.00$1120.001:2Jul 17-$6.45$13.55
$1320.00$1300.001:2Jul 17-$8.90$11.10
$1220.00$1200.001:2Jul 17-$9.82$10.18
$1230.00$1220.001:2Jul 17-$1.21$8.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 10.22%, avg 3.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1380.00Aug 21$140.700.550.3%10.22%10.48%1--
$1400.00Aug 21$132.000.531.7%9.59%11.30%16218
$1420.00Aug 21$122.900.513.2%8.93%12.10%14
$1470.00Aug 21$103.300.466.8%7.51%14.30%1--
$1480.00Aug 21$99.700.457.5%7.24%14.77%514
$1500.00Aug 21$92.700.439.0%6.73%15.71%2--
$1540.00Aug 21$79.800.3911.9%5.80%17.68%13--
$1550.00Aug 21$76.900.3812.6%5.59%18.20%2--
$1580.00Aug 21$68.600.3514.8%4.98%19.78%3--
$1590.00Aug 21$65.900.3415.5%4.79%20.31%13--

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, 187 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 12-18 call last traded $263.90 on 07/02 (now $302.00/$312.20) — try a limit near $302.00. Also watch the $1300.00 02-19 call last traded $511.40 on 06/02 (now $342.00/$354.70) — try a limit near $348.35; the $1300.00 11-20 call last traded $325.00 on 06/23 (now $282.00/$293.20) — try a limit near $287.60. Most tradeable put: the $1400.00 11-20 put last traded $263.00 on 07/10 (now $243.30/$252.50) — try a limit near $247.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Jul 17$36.80$52.00$44.40$46.21 07/10$17.30–$313.35$44.40--
$1380.00Aug 21$140.70$153.80$147.25$141.13 07/10$105.45–$275.70$141.13--
$1380.00Sep 18$180.00$193.60$186.80$205.34 07/09$138.80–$390.85$186.8039
$1380.00Nov 20$246.00$258.10$252.05$241.80 07/10$199.00–$447.60$246.00--
$1380.00Jan 15$284.00$295.80$289.90$280.20 07/10$235.00–$481.10$284.00--
$1380.00May 21$360.00$378.00$369.00$371.00 07/02$313.00–$550.45$369.00--
$1380.00Dec 17$458.00$476.00$467.00$454.20 07/10$407.00–$475.00$458.00--
$1370.00Jul 17$42.60$53.80$48.20$61.16 07/09$19.70–$145.05$48.20--
$1390.00Jul 17$32.50$43.80$38.15$21.90 07/07$15.35–$134.25$32.50--
$1390.00Dec 18$262.00$273.70$267.85$460.60 06/15$215.00–$459.80$267.85--
$1360.00Jul 17$48.10$59.90$54.00$54.00 07/10$23.00–$329.30$54.0029
$1360.00Aug 21$150.00$163.30$156.65$125.00 07/08$113.35–$287.90$150.00--
$1360.00Sep 18$189.00$204.00$196.50$156.79 07/02$148.00–$404.05$189.00--
$1360.00Nov 20$254.00$266.10$260.05$206.20 07/07$206.30–$459.40$254.00--
$1360.00Dec 18$274.00$285.30$279.65$267.05 06/26$226.00–$476.60$274.00--
$1360.00Jan 15$292.00$304.00$298.00$301.40 06/30$242.85–$490.95$298.003
$1360.00May 21$370.00$386.00$378.00$390.00 07/06$320.00–$559.00$378.00--
$1400.00Jul 17$28.00$42.90$35.45$65.00 07/09$14.30–$298.05$35.4538
$1400.00Aug 21$132.00$144.70$138.35$129.10 07/10$95.20–$263.10$132.00218
$1400.00Sep 18$171.20$184.90$178.05$196.34 07/09$131.50–$379.20$178.05--
$1400.00Nov 20$238.00$250.00$244.00$230.70 06/29$192.20–$436.75$238.00--
$1400.00Jan 15$276.00$288.40$282.20$270.30 07/10$228.20–$469.35$276.00--
$1400.00Feb 19$300.00$314.00$307.00$247.11 07/07$252.70–$491.85$300.00--
$1400.00May 21$354.00$370.00$362.00$445.00 06/09$307.00–$540.45$362.00--
$1400.00Dec 17$452.00$470.00$461.00$448.40 07/10$401.00–$469.00$452.00--
$1350.00Jul 17$54.00$68.00$61.00$56.00 07/10$25.45–$158.10$56.0014
$1410.00Jul 17$24.10$38.00$31.05$35.00 07/10$12.55–$124.05$31.0513
$1410.00Aug 21$127.30$140.40$133.85$93.40 07/07$93.80–$280.15$127.30--
$1410.00Dec 18$252.10$265.90$259.00$302.40 06/23$208.00–$448.15$259.00--
$1340.00Jul 17$60.00$71.80$65.90$61.02 07/08$28.80–$345.80$61.02--
$1340.00Aug 21$160.00$173.20$166.60$163.00 07/10$120.40–$300.35$163.00--
$1340.00Sep 18$198.50$213.60$206.05$200.00 07/10$156.85–$418.20$200.00--
$1340.00Nov 20$262.00$274.80$268.40$276.40 07/02$214.00–$470.50$268.40--
$1340.00Jan 15$300.00$312.50$306.25$277.00 07/08$250.70–$502.75$300.00--
$1340.00Feb 19$323.40$338.50$330.95$319.00 07/10$275.25–$522.30$323.40--
$1420.00Jul 17$20.50$31.90$26.20$54.97 07/09$9.75–$282.00$26.20--
$1420.00Aug 21$122.90$136.10$129.50$125.40 07/10$90.15–$273.65$125.404
$1420.00Sep 18$162.40$176.60$169.50$190.50 07/09$126.80–$368.00$169.50--
$1420.00Nov 20$230.00$242.10$236.05$275.30 06/24$185.00–$425.00$236.05--
$1420.00Dec 18$248.00$262.00$255.00$443.80 06/15$204.10–$442.55$255.00--
$1420.00Jan 15$268.00$281.80$274.90$285.60 06/30$219.80–$458.95$274.90--
$1420.00May 21$344.00$362.00$353.00$435.45 06/17$300.00–$530.45$353.00--
$1330.00Jul 17$66.40$77.40$71.90$72.00 07/10$31.40–$170.70$71.9010
$1330.00Dec 18$288.00$298.80$293.40$280.00 06/26$238.00–$491.20$288.00--
$1430.00Jul 17$17.20$32.00$24.60$30.20 07/02$8.90–$274.30$24.60--
$1430.00Aug 21$118.80$128.20$123.50$86.60 07/07$86.55–$267.60$118.80--
$1320.00Jul 17$74.00$88.00$81.00$69.10 07/08$34.65–$363.60$74.00--
$1320.00Aug 21$170.20$183.30$176.75$166.21 07/10$129.00–$312.35$170.20--
$1320.00Sep 18$208.40$224.00$216.20$293.40 05/19$164.95–$432.00$216.20--
$1320.00Nov 20$272.00$283.80$277.90$314.65 06/25$223.00–$483.30$277.90--
$1320.00Dec 18$292.00$304.90$298.45$421.40 05/22$242.00–$498.15$298.45--
$1320.00Jan 15$310.00$321.20$315.60$331.13 07/09$257.95–$514.25$315.60--
$1320.00Feb 19$334.00$346.90$340.45$437.50 06/17$282.45–$533.00$340.45--
$1440.00Jul 17$14.20$29.60$21.90$25.86 07/10$9.42–$267.10$21.90--
$1440.00Aug 21$114.80$128.00$121.40$138.00 07/09$84.50–$261.30$121.40--
$1440.00Sep 18$154.20$169.50$161.85$112.40 07/07$120.55–$355.05$154.20--
$1440.00Nov 20$222.00$234.50$228.25$230.91 07/09$178.75–$413.40$228.25--
$1440.00Jan 15$260.00$273.20$266.60$270.00 07/06$214.50–$447.55$266.60--
$1440.00Feb 19$284.00$300.00$292.00$301.60 06/30$239.35–$471.45$292.00--
$1440.00May 21$338.00$356.00$347.00$424.00 06/05$293.00–$520.55$347.00--
$1310.00Jul 17$80.60$95.30$87.95$65.99 07/08$41.40–$182.70$80.60--
$1450.00Jul 17$11.80$26.00$18.90$19.00 07/07$8.83–$261.00$18.9069
$1450.00Aug 21$111.60$124.20$117.90$116.90 07/06$81.55–$255.90$116.90--
$1450.00Dec 18$238.00$250.60$244.30$206.00 07/07$194.40–$426.50$238.00--
$1300.00Jul 17$88.00$102.80$95.40$77.80 07/08$44.00–$379.85$88.009
$1300.00Aug 21$182.00$196.30$189.15$162.30 07/08$138.50–$326.00$182.0086
$1300.00Sep 18$218.40$234.00$226.20$215.70 07/10$172.00–$445.90$218.40--
$1300.00Nov 20$282.00$293.20$287.60$325.00 06/23$232.00–$495.20$287.6021
$1300.00Dec 18$302.00$312.20$307.10$263.90 07/02$250.00–$509.50$302.003
$1300.00Jan 15$318.00$330.20$324.10$300.00 06/29$266.90–$526.20$318.00--
$1300.00Feb 19$342.00$354.70$348.35$511.40 06/02$290.95–$544.85$348.351
$1300.00May 21$392.00$410.00$401.00$365.47 06/29$343.00–$592.40$392.00--
$1460.00Jul 17$9.60$24.00$16.80$20.33 07/10$7.05–$253.55$16.8042
$1460.00Aug 21$107.00$120.30$113.65$133.83 07/09$79.30–$252.00$113.65--
$1460.00Sep 18$146.40$159.10$152.75$170.00 07/09$111.40–$344.00$152.75--
$1460.00Nov 20$212.20$226.90$219.55$209.00 07/10$172.55–$402.85$212.20--
$1460.00Dec 18$234.00$246.90$240.45$429.56 05/26$190.55–$421.00$240.45--
$1460.00Jan 15$252.00$266.00$259.00$253.50 06/26$208.50–$436.75$253.50--
$1460.00Feb 19$274.90$292.00$283.45$259.25 07/08$232.00–$461.00$274.90--
$1290.00Jul 17$96.30$110.00$103.15$74.89 07/02$48.35–$196.20$96.30--
$1470.00Jul 17$7.70$22.00$14.85$18.00 07/10$6.58–$245.70$14.8548
$1280.00Jul 17$104.20$118.00$111.10$90.00 07/08$56.10–$397.00$104.20--
$1280.00Aug 21$194.00$207.80$200.90$176.12 07/08$146.25–$338.85$194.00--
$1280.00Sep 18$230.00$244.20$237.10$190.00 07/07$183.50–$460.35$230.00--
$1280.00Nov 20$292.00$305.30$298.65$454.00 06/05$239.70–$508.10$298.65--
$1280.00Dec 18$310.00$323.40$316.70$260.00 07/02$258.85–$522.80$310.00--
$1280.00Jan 15$328.00$341.60$334.80$280.00 06/29$273.60–$538.75$328.00--
$1480.00Jul 17$5.90$20.00$12.95--$12.95–$12.95—$5.9020
$1480.00Aug 21$99.70$113.00$106.35--$106.35–$106.35—$99.7014
$1480.00Jan 15$244.00$258.60$251.30--$251.30–$251.30—$244.004
$1270.00Jul 17$111.10$126.30$118.70$75.29 07/07$59.00–$211.20$111.10--
$1490.00Jul 17$6.90$20.00$13.45--$13.45–$13.45—$6.903
$1260.00Jul 17$120.30$134.80$127.55$97.15 07/10$66.85–$413.50$120.30--
$1260.00Aug 21$204.00$219.50$211.75$217.30 07/09$156.00–$353.15$211.75--
$1260.00Sep 18$240.00$254.90$247.45$279.50 06/24$190.00–$475.05$247.45--
$1260.00Nov 20$302.00$315.20$308.60$282.80 07/02$248.00–$521.65$302.00--
$1260.00Jan 15$336.00$348.80$342.40$302.00 07/08$282.65–$551.05$336.00--
$1500.00Jul 17$5.00$13.00$9.00--$9.00–$9.00—$5.0041
$1500.00Jan 15$238.00$251.60$244.80--$244.80–$244.80—$238.0011
$1250.00Jul 17$128.30$143.50$135.90$95.00 07/08$74.40–$225.40$128.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Jul 17$39.10$48.20$43.65$73.45 07/10$36.05–$138.30$43.65--
$1380.00Aug 21$140.40$150.90$145.65$171.30 07/06$111.35–$210.30$145.6570
$1380.00Sep 18$171.70$184.10$177.90$249.92 07/07$106.40–$240.45$177.9028
$1380.00Jan 15$258.10$272.50$265.30$281.00 07/10$180.00–$321.35$265.30--
$1380.00Feb 19$278.00$292.50$285.25$335.92 07/07$195.10–$339.95$285.25--
$1370.00Jul 17$35.10$47.80$41.45$57.00 07/09$41.45–$130.40$41.45--
$1390.00Jul 17$44.90$58.00$51.45$87.75 07/10$51.45–$144.70$51.45--
$1390.00Dec 18$250.00$262.90$256.45$269.20 07/01$170.75–$313.70$256.45--
$1360.00Jul 17$31.80$39.20$35.50$81.00 07/10$33.15–$123.35$35.5041
$1360.00Aug 21$127.30$140.30$133.80$156.20 07/01$102.95–$196.00$133.80--
$1360.00Sep 18$162.50$175.20$168.85$237.03 07/07$101.05–$227.40$168.85--
$1360.00Nov 20$217.50$230.20$223.85$124.20 05/26$147.25–$279.25$217.50--
$1400.00Jul 17$50.20$63.60$56.90$89.00 07/10$40.80–$152.50$56.9087
$1400.00Aug 21$148.50$161.80$155.15$173.81 07/10$119.95–$221.80$155.15--
$1400.00Sep 18$186.30$197.20$191.75$194.74 07/09$114.90–$252.55$191.7557
$1400.00Nov 20$243.30$252.50$247.90$263.00 07/10$163.35–$304.95$247.906
$1400.00Dec 18$256.00$268.80$262.40$232.97 06/10$175.00–$321.00$256.00--
$1400.00Jan 15$270.00$284.40$277.20$296.20 07/10$188.20–$334.65$277.20--
$1400.00Feb 19$290.00$304.30$297.15$302.10 06/24$206.00–$353.00$297.15--
$1400.00May 21$332.00$350.00$341.00$349.67 07/09$243.55–$394.00$341.00--
$1350.00Jul 17$26.70$40.00$33.35$66.80 07/10$33.35–$116.35$33.35--
$1410.00Jul 17$56.50$68.90$62.70$100.60 06/25$62.70–$159.90$62.703
$1410.00Aug 21$156.40$167.50$161.95$178.40 07/10$115.35–$228.70$161.95--
$1340.00Jul 17$23.00$36.00$29.50$52.18 07/10$29.50–$109.20$29.50--
$1340.00Aug 21$120.00$130.30$125.15$140.08 07/10$95.25–$184.30$125.15--
$1340.00Sep 18$151.80$164.70$158.25$177.70 07/10$93.15–$213.40$158.25--
$1340.00Nov 20$206.50$217.50$212.00$231.97 07/10$138.35–$267.15$212.00--
$1340.00Dec 18$222.00$233.90$227.95$258.50 07/02$151.55–$283.05$227.95--
$1340.00Jan 15$236.20$249.70$242.95$247.20 07/09$163.85–$296.60$242.95--
$1340.00Feb 19$256.00$268.70$262.35$253.40 06/23$180.00–$315.00$256.00--
$1420.00Jul 17$60.20$75.90$68.05$112.00 07/10$45.75–$167.95$68.0544
$1420.00Aug 21$159.80$173.20$166.50$198.80 07/06$119.20–$236.00$166.50--
$1420.00Sep 18$195.70$208.70$202.20$228.00 07/02$120.45–$266.50$202.20--
$1420.00Nov 20$250.00$263.10$256.55$273.32 06/30$171.40–$318.00$256.558
$1420.00Jan 15$282.00$296.40$289.20$302.20 07/01$195.90–$347.10$289.20--
$1420.00Feb 19$302.00$316.30$309.15$332.50 07/10$213.80–$366.65$309.15--
$1330.00Jul 17$20.70$26.50$23.60$46.70 07/10$23.60–$102.95$23.60--
$1330.00Dec 18$216.00$229.20$222.60$239.10 06/30$148.20–$275.65$222.60--
$1430.00Jul 17$66.70$82.00$74.35$194.10 07/07$48.05–$175.85$74.3525
$1430.00Aug 21$166.90$176.90$171.90$190.00 06/30$123.90–$242.45$171.90--
$1320.00Jul 17$16.70$30.50$23.60$36.53 07/09$23.60–$96.45$23.6046
$1320.00Aug 21$108.00$120.70$114.35$169.90 07/08$88.85–$171.90$114.35--
$1320.00Sep 18$143.10$153.30$148.20$150.00 07/09$87.70–$203.40$148.20--
$1320.00May 21$286.00$303.90$294.95$314.00 07/01$206.40–$342.00$294.95--
$1440.00Jul 17$74.00$89.30$81.65$192.37 07/07$50.30–$184.90$81.65188
$1440.00Aug 21$171.70$185.10$178.40$210.90 07/06$128.50–$250.15$178.40--
$1440.00Sep 18$209.20$220.00$214.60$229.82 07/10$128.50–$279.50$214.606
$1440.00Nov 20$262.00$277.40$269.70$209.85 05/18$178.70–$331.55$262.00--
$1440.00Dec 18$280.00$293.10$286.55$226.20 05/18$192.55–$347.10$280.00--
$1440.00Jan 15$294.00$308.60$301.30$316.90 07/10$205.05–$360.85$301.30--
$1310.00Jul 17$13.80$28.00$20.90$30.06 07/09$20.90–$91.15$20.90--
$1450.00Jul 17$82.00$95.80$88.90$102.14 07/09$53.55–$193.00$88.90--
$1450.00Aug 21$177.50$191.30$184.40$217.50 07/06$132.05–$256.90$184.4069
$1300.00Jul 17$12.50$20.00$16.25$28.40 07/09$16.25–$85.75$16.2560
$1300.00Aug 21$98.90$111.40$105.15$125.50 07/10$81.40–$161.55$105.1538
$1300.00Sep 18$131.60$145.10$138.35$184.10 07/08$81.75–$192.05$138.35--
$1300.00Nov 20$184.00$198.10$191.05$190.10 06/25$123.25–$243.80$190.10--
$1300.00Dec 18$200.00$213.20$206.60$226.60 07/06$136.10–$260.00$206.60--
$1300.00Jan 15$214.00$228.00$221.00$225.80 07/09$147.95–$271.75$221.004
$1300.00May 21$274.00$292.00$283.00$224.90 06/18$198.00–$330.00$274.00--
$1460.00Jul 17$90.00$103.50$96.75$158.55 07/08$55.90–$201.95$96.75--
$1460.00Aug 21$183.60$197.40$190.50$195.40 06/30$136.05–$264.35$190.50--
$1460.00Sep 18$217.10$232.60$224.85$243.10 07/09$137.35–$293.10$224.85--
$1460.00Nov 20$275.30$289.70$282.50$283.20 06/30$189.10–$344.35$282.50--
$1460.00Dec 18$292.40$305.30$298.85$339.60 06/26$203.05–$360.05$298.85--
$1460.00Jan 15$307.20$321.50$314.35$352.50 06/26$215.15–$374.00$314.35--
$1460.00Feb 19$326.10$340.20$333.15$399.65 07/07$233.15–$393.00$333.15--
$1290.00Jul 17$8.80$23.60$16.20$29.06 07/09$16.20–$81.00$16.20--
$1290.00Dec 18$196.00$208.00$202.00$217.97 06/30$132.30–$253.00$202.00--
$1280.00Jul 17$8.00$20.00$14.00$28.08 07/10$14.00–$76.05$14.0045
$1280.00Aug 21$90.30$102.90$96.60$110.65 07/10$74.95–$150.90$96.60--
$1280.00Sep 18$125.30$135.40$130.35$134.80 07/09$76.15–$180.40$130.35--
$1280.00Feb 19$222.50$236.70$229.60$215.71 06/23$156.00–$279.00$222.50--
$1280.00May 21$264.00$280.00$272.00$287.55 07/10$189.90–$318.00$272.00--
$1270.00Jul 17$4.00$16.30$10.15$22.13 07/09$10.15–$71.75$10.15--
$1260.00Jul 17$3.50$15.60$9.55$20.52 07/09$9.55–$67.25$9.55177
$1260.00Aug 21$84.10$92.00$88.05$93.10 07/09$69.05–$140.70$88.05--
$1260.00Sep 18$114.30$125.10$119.70$176.21 07/07$70.75–$170.20$119.7014
$1260.00Jan 15$194.00$207.20$200.60$213.62 07/10$132.50–$248.30$200.60--
$1250.00Jul 17$2.20$13.30$7.75$21.87 07/10$7.75–$63.00$7.75--
$1250.00Dec 18$174.00$187.90$180.95$191.18 06/24$118.50–$229.00$180.95--
$1250.00May 21$248.00$264.00$256.00$270.00 07/10$177.75–$300.00$256.00--
$1240.00Jul 17$1.00$9.50$5.25$16.22 07/10$5.25–$59.00$5.25--
$1240.00Aug 21$77.10$86.90$82.00$86.30 07/09$62.90–$129.65$82.00--
$1240.00Sep 18$104.20$117.90$111.05$117.70 07/09$65.35–$160.10$111.05--
$1240.00Nov 20$156.00$168.70$162.35$162.55 06/25$105.05–$210.05$162.35--
$1240.00Dec 18$170.00$183.00$176.50$205.55 06/29$115.80–$223.75$176.50--
$1240.00Jan 15$184.10$197.20$190.65$208.51 07/01$125.75–$237.00$190.65--
$1240.00Feb 19$202.00$215.50$208.75$268.50 07/07$141.00–$255.00$208.75--
$1240.00May 21$242.00$260.00$251.00$286.20 07/08$173.80–$294.00$251.00--
$1230.00Jul 17$0.10$16.60$8.35$17.60 07/10$8.35–$55.35$8.35--
$1230.00Dec 18$166.00$178.20$172.10$181.39 06/24$111.75–$219.00$172.10--
$1230.00May 21$236.00$254.00$245.00$197.20 06/18$169.80–$288.00$236.00--
$1540.00Nov 20$326.00$341.10$333.55--$333.55–$333.55—$326.006
$1550.00Aug 21$242.20$256.00$249.10--$249.10–$249.10—$242.205
$1200.00Aug 21$63.00$68.30$65.65--$65.65–$91.85$63.0015
$1180.00Aug 21$54.20$66.80$60.50--$60.50–$60.50—$54.2012
$1140.00Jul 17$1.00$6.70$3.85--$3.85–$3.85—$1.0047
$1140.00Aug 21$44.90$52.00$48.45--$48.45–$48.45—$44.90110
$1100.00Jul 17$0.05$4.80$2.42--$2.42–$2.42—$0.05245

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 612
Total Puts 396
Put/Call Ratio 0.65
Net Difference 216

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,053
Total Puts 3,364
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