Tour v340
MPWR
MONOLITHIC PWR SYS I
$1352.66 -1.73%
$1356.00 (+0.25%)🌙
as of 07/15 06:53 PM
(7/14 19:10) ◀
|
Wednesday, July 15, 2026 (6:53pm)
January 2026
|
▶ (7/16 18:45)
◀ 7/15 18:53 ▶

Option Volume

Detail
ℹ
Current (07/15) 843
Calls: 421 (50%)
Puts: 422 (50%)
Prior (07/14) 1,008
Calls: 612 (61%)
Puts: 396 (39%)
Current vs Prior -16.37%
Calls: -31.21% (Calls)
Puts: +6.57% (Puts)
Prior 7-Day Total 6,234
Calls: 3,289 (53%)
Puts: 2,945 (47%)
Prior 7-Day Average 890
Calls: 469 (53%)
Puts: 420 (47%)
Current vs Prior 7-Day Avg -5.34%
Calls: -10.40%
Puts: +0.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $5.24M
Calls: $3.55M (68%)
Puts: $1.70M (32%)
Prior (07/14) $11.47M
Calls: $4.57M (40%)
Puts: $6.89M (60%)
Current vs Prior -54.29%
Calls: -22.47%
Puts: -75.41%
Prior 7-Day Total $66.67M
Calls: $27.29M (41%)
Puts: $39.38M (59%)
Prior 7-Day Average $9.52M
Calls: $3.90M (41%)
Puts: $5.63M (59%)
Current vs Prior 7-Day Avg -44.96%
Calls: -9.02%
Puts: -69.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.00
Prior (07/14) 0.65
Current vs Prior +54.91%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -4.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/15) 2,981
Calls: 1,310 (44%)
Puts: 1,671 (56%)
Prior (07/14) 3,573
Calls: 1,792 (50%)
Puts: 1,781 (50%)
Current vs Prior -16.57%
Prior 7-Day Total 17,200
Calls: 8,264 (48%)
Puts: 8,936 (52%)
Prior 7-Day Average 2,457
Calls: 1,180 (48%)
Puts: 1,276 (52%)
Current vs Prior 7-Day Avg +21.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.59% | 21.70%5.59% | 21.70%
Prior 6.67% | 21.96%6.67% | 21.96%
Current vs Prior -16.25% | -1.21%-16.25% | -1.21%
Prior 7-Day Avg 9.46% | 23.14%9.46% | 23.14%
Current vs 7-Day Avg -40.92% | -6.24%-40.92% | -6.24%
Prior 7-Day Eod 6.67% | 21.96%6.67% | 21.96%
Current vs 7-Day Eod -16.25% | -1.21%-16.25% | -1.21%
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 68% call dollar volume ($3.55M). Light premium activity with dollar volume down 54% vs prior. Slightly bearish P/C ratio of 1.00. P/C ratio rising 55% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
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 10 of results (avg 7.8%, best 4.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1180.00Aug 21240.00252.00$246.004.9%20.754
$1400.00Aug 21119.30127.60$123.456.7%150.51224
$1260.00Aug 21188.00202.00$195.007.2%60.665
$1320.00Aug 21156.00169.80$162.908.5%200.6019
$1340.00Aug 21146.00159.70$152.859.0%30.5710
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Jul 17239.50253.50$246.505.7%10.9236
$1500.00Aug 21220.00234.40$227.206.3%10.60--
$1360.00Aug 21134.00147.30$140.659.5%10.45--
$1510.00Jul 17151.60167.30$159.459.8%20.901
$1260.00Aug 2191.00100.50$95.759.9%10.34--

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. 19 found (avg delta 0.67, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Jul 1796.80110.00$103.4012.8%60.83--
$1270.00Jul 1787.50102.00$94.7515.3%60.801
$1180.00Aug 21240.00252.00$246.004.9%20.754
$1300.00Jul 1764.0078.00$71.0019.7%40.748
$1320.00Jul 1750.7063.70$57.2022.7%220.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1600.00Jul 17239.50253.50$246.505.7%10.9236
$1510.00Jul 17151.60167.30$159.459.8%20.901
$1420.00Jul 1770.0083.00$76.5017.0%30.7643
$1400.00Jul 1754.0068.00$61.0023.0%60.7087
$1380.00Jul 1742.0055.60$48.8027.9%20.61--

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 678, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Jul 1716.0029.30$22.6558.7%290.4019
$1400.00Jul 1710.0022.10$16.0575.4%240.3135
$1320.00Jul 1750.7063.70$57.2022.7%220.66--
$1320.00Aug 21156.00169.80$162.908.5%200.6019
$1350.00Jul 1732.0044.80$38.4033.3%150.5422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Jul 170.8018.80$9.80183.7%950.17164
$1240.00Jul 172.0517.30$9.68157.5%820.1528
$1150.00Jul 170.302.50$1.40157.1%210.0319
$1250.00Jul 170.0520.00$10.03198.9%210.1611
$1280.00Jul 177.0020.00$13.5096.3%200.2250

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 33.9%, max 92.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1600.00Jul 17Aug 21158.3%82.2%92.7%7170
$1610.00Jul 17Aug 21136.3%82.5%65.3%2--
$1580.00Jul 17Aug 21124.4%82.5%50.8%530
$1560.00Jul 17Aug 21116.2%82.4%40.9%14--
$1500.00Jul 17Aug 21113.9%83.0%37.2%815
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1160.00Jul 17Aug 21155.3%85.8%81.2%424
$1140.00Jul 17Aug 21141.9%86.1%64.8%12113
$1100.00Jul 17Aug 21139.3%88.1%58.1%7331
$1200.00Jul 17Aug 21126.6%85.6%47.8%1084
$1180.00Jul 17Aug 21124.3%85.3%45.7%1156

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 27.57, avg 4.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1510.00$1530.00Jul 17$0.80$19.20$0.8024.00$1510.80
$1500.00$1510.00Jul 17$0.47$9.53$0.4720.28$1500.47
$1420.00$1430.00Jul 17$1.00$9.00$1.009.00$1421.00
$1430.00$1450.00Jul 17$2.25$17.75$2.257.89$1432.25
$1490.00$1500.00Jul 17$1.13$8.87$1.137.85$1491.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1250.00$1240.00Jul 17$0.35$9.65$0.3527.57$1249.65
$1140.00$1100.00Jul 17$1.57$38.43$1.5724.48$1138.43
$1200.00$1180.00Jul 17$1.97$18.03$1.979.15$1198.03
$1300.00$1280.00Jul 17$2.50$17.50$2.507.00$1297.50
$1240.00$1230.00Jul 17$1.28$8.72$1.286.81$1238.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 29.51, avg 1.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1260.00$1270.00Jul 17$8.65$8.65$1.356.41$1268.65
$1270.00$1300.00Jul 17$23.75$23.75$6.253.80$1293.75
$1300.00$1320.00Jul 17$13.80$13.80$6.202.23$1313.80
$1180.00$1260.00Aug 21$51.00$51.00$29.001.76$1231.00
$1320.00$1350.00Jul 17$18.80$18.80$11.201.68$1338.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1600.00$1510.00Jul 17$87.05$87.05$2.9529.51$1512.95
$1510.00$1420.00Jul 17$82.95$82.95$7.0511.77$1427.05
$1420.00$1400.00Jul 17$15.50$15.50$4.503.44$1404.50
$1500.00$1360.00Aug 21$86.55$86.55$53.451.62$1413.45
$1400.00$1380.00Jul 17$12.20$12.20$7.801.56$1387.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $82.51, cheapest $43.67)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1600.00Jul 17Aug 21$56.02158.3%82.2%
$1610.00Jul 17Aug 21$57.50136.3%82.5%
$1580.00Jul 17Aug 21$64.35124.4%82.5%
$1560.00Jul 17Aug 21$69.20116.2%82.4%
$1550.00Jul 17Aug 21$71.65112.0%82.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 17Aug 21$43.67139.3%88.1%
$1140.00Jul 17Aug 21$51.25141.9%86.1%
$1160.00Jul 17Aug 21$54.25155.3%85.8%
$1180.00Jul 17Aug 21$62.77124.3%85.3%
$1200.00Jul 17Aug 21$68.55126.6%85.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 5.14% of stock, avg 12.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1360.00Jul 17$32.30$37.20$69.50$1290.50$1429.505.14%
$1380.00Jul 17$22.65$48.80$71.45$1308.55$1451.455.28%
$1400.00Jul 17$16.05$61.00$77.05$1322.95$1477.055.70%
$1320.00Jul 17$57.20$21.35$78.55$1241.45$1398.555.81%
$1300.00Jul 17$71.00$16.00$87.00$1213.00$1387.006.43%
$1420.00Jul 17$12.25$76.50$88.75$1331.25$1508.756.56%
$1260.00Jul 17$103.40$9.80$113.20$1146.80$1373.208.37%
$1510.00Jul 17$5.73$159.45$165.18$1344.82$1675.1812.21%
$1600.00Jul 17$5.58$246.50$252.08$1347.92$1852.0818.64%
$1340.00Aug 21$152.85$131.00$283.85$1056.15$1623.8520.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.89% of stock, avg 9.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1410.00$1280.00Jul 17$12.00$13.50$25.50$1254.50$1435.50
$1410.00$1300.00Jul 17$12.00$16.00$28.00$1272.00$1438.00
$1400.00$1280.00Jul 17$16.05$13.50$29.55$1250.45$1429.55
$1410.00$1310.00Jul 17$12.00$18.05$30.05$1279.95$1440.05
$1400.00$1300.00Jul 17$16.05$16.00$32.05$1267.95$1432.05
$1390.00$1280.00Jul 17$19.75$13.50$33.25$1246.75$1423.25
$1410.00$1320.00Jul 17$12.00$21.35$33.35$1286.65$1443.35
$1400.00$1310.00Jul 17$16.05$18.05$34.10$1275.90$1434.10
$1390.00$1300.00Jul 17$19.75$16.00$35.75$1264.25$1425.75
$1380.00$1280.00Jul 17$22.65$13.50$36.15$1243.85$1416.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 157 found (best R:R 22.53, avg credit $14.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1280/13001320/1340Aug 21$19.15$0.8522.53$1280.85$1339.15
1310/13201350/1360Jul 17$9.40$0.6015.67$1310.60$1359.40
1180/12001380/1400Aug 21$18.65$1.3513.81$1181.35$1398.65
1150/11601270/1300Jul 17$27.75$2.2512.33$1132.25$1297.75
1200/12201270/1300Jul 17$27.03$2.979.10$1192.97$1297.03
1240/12501260/1270Jul 17$9.00$1.009.00$1241.00$1269.00
1150/11601300/1320Jul 17$17.80$2.208.09$1142.20$1317.80
1180/12001320/1340Aug 21$17.80$2.208.09$1182.20$1337.80
1260/12801300/1320Jul 17$17.50$2.507.00$1262.50$1317.50
1180/12001270/1300Jul 17$25.72$4.286.01$1174.28$1295.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 399.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1440.00$1450.00$1460.00Aug 21$0.35$9.6527.57
$1490.00$1500.00$1510.00Jul 17$0.66$9.3414.15
$1450.00$1460.00$1470.00Aug 21$0.85$9.1510.76
$1590.00$1600.00$1610.00Jul 17$1.19$8.817.40
$1420.00$1430.00$1440.00Aug 21$1.30$8.706.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1320.00$1340.00$1360.00Jul 17$0.05$19.95399.00
$1140.00$1160.00$1180.00Aug 21$0.25$19.7579.00
$1360.00$1370.00$1380.00Jul 17$0.40$9.6024.00
$1420.00$1510.00$1600.00Jul 17$4.10$85.9020.95
$1180.00$1200.00$1220.00Jul 17$1.31$18.6914.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-54.10, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1560.00$1580.001:2Jul 17-$2.40$17.60
$1510.00$1530.001:2Jul 17-$4.13$15.87
$1430.00$1450.001:2Jul 17-$6.75$13.25
$1470.00$1490.001:2Jul 17-$8.48$11.52
$1320.00$1350.001:2Jul 17-$19.60$10.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1360.001:2Aug 21-$54.10$85.90
$1200.00$1180.001:2Jul 17-$1.11$18.89
$1220.00$1200.001:2Jul 17-$1.77$18.23
$1600.00$1510.001:2Jul 17-$72.40$17.60
$1280.00$1260.001:2Jul 17-$6.10$13.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 9.43%, avg 4.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1380.00Aug 21$127.500.532.0%9.43%11.45%318
$1400.00Aug 21$119.300.513.5%8.82%12.32%15224
$1420.00Aug 21$111.000.495.0%8.21%13.18%15
$1430.00Aug 21$106.100.485.7%7.84%13.56%25
$1440.00Aug 21$103.800.476.5%7.67%14.13%65
$1450.00Aug 21$99.700.467.2%7.37%14.57%46
$1460.00Aug 21$96.300.447.9%7.12%15.05%47
$1470.00Aug 21$92.900.438.7%6.87%15.54%44
$1480.00Aug 21$89.400.429.4%6.61%16.02%215
$1500.00Aug 21$82.900.4010.9%6.13%17.02%415

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 $1340.00 11-20 call last traded $276.40 on 07/02 (now $249.00/$261.60) — try a limit near $255.30. Also watch the $1360.00 11-20 call last traded $206.20 on 07/07 (now $236.40/$250.00) — try a limit near $236.40; the $1320.00 09-18 call last traded $293.40 on 05/19 (now $195.30/$208.00) — try a limit near $201.65. Most tradeable put: the $1400.00 01-15 put last traded $296.20 on 07/10 (now $280.00/$294.80) — try a limit near $287.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Jul 17$32.00$44.80$38.40$56.00 07/10$25.45–$158.10$38.4022
$1360.00Jul 17$24.90$39.70$32.30$54.00 07/10$23.00–$251.80$32.3028
$1360.00Aug 21$136.30$150.00$143.15$125.00 07/08$113.35–$287.90$136.30--
$1360.00Sep 18$174.70$189.10$181.90$156.79 07/02$148.00–$339.80$174.70--
$1360.00Nov 20$236.40$250.00$243.20$206.20 07/07$206.30–$398.35$236.409
$1360.00Dec 18$256.40$274.00$265.20$267.05 06/26$226.00–$416.75$265.20--
$1360.00Jan 15$276.00$291.80$283.90$301.40 06/30$242.85–$433.05$283.90--
$1360.00May 21$352.00$370.00$361.00$390.00 07/06$320.00–$502.00$361.00--
$1340.00Jul 17$36.30$50.80$43.55$61.02 07/08$28.80–$267.55$43.55--
$1340.00Aug 21$146.00$159.70$152.85$163.00 07/10$120.40–$300.35$152.8510
$1340.00Sep 18$184.80$198.00$191.40$200.00 07/10$156.85–$352.00$191.40--
$1340.00Nov 20$249.00$261.60$255.30$276.40 07/02$214.00–$409.10$255.3012
$1340.00Jan 15$282.00$300.00$291.00$277.00 07/08$250.70–$443.30$282.00--
$1340.00Feb 19$306.00$325.00$315.50$319.00 07/10$275.25–$464.30$315.50--
$1370.00Jul 17$21.40$31.90$26.65$61.16 07/09$19.70–$145.05$26.65--
$1330.00Jul 17$44.00$53.80$48.90$72.00 07/10$31.40–$170.70$48.90--
$1330.00Dec 18$268.70$286.00$277.35$280.00 06/26$238.00–$431.90$277.35--
$1380.00Jul 17$16.00$29.30$22.65$46.21 07/10$17.30–$236.35$22.6519
$1380.00Aug 21$127.50$141.20$134.35$141.13 07/10$105.45–$275.70$134.3518
$1380.00Sep 18$166.00$180.00$173.00$205.34 07/09$138.80–$328.00$173.00--
$1380.00Nov 20$228.40$243.90$236.15$241.80 07/10$199.00–$386.95$236.1510
$1380.00Jan 15$268.00$282.00$275.00$280.20 07/10$235.00–$422.75$275.00--
$1380.00May 21$344.00$362.00$353.00$371.00 07/02$313.00–$492.00$353.00--
$1380.00Dec 17$440.00$458.00$449.00$454.20 07/10$407.00–$475.00$449.00--
$1320.00Jul 17$50.70$63.70$57.20$69.10 07/08$34.65–$283.00$57.20--
$1320.00Aug 21$156.00$169.80$162.90$166.21 07/10$129.00–$312.35$162.9019
$1320.00Sep 18$195.30$208.00$201.65$293.40 05/19$164.95–$363.15$201.654
$1320.00Nov 20$254.70$272.00$263.35$314.65 06/25$223.00–$421.20$263.35--
$1320.00Dec 18$273.20$290.90$282.05$421.40 05/22$242.00–$436.95$282.05--
$1320.00Jan 15$291.00$308.00$299.50$331.13 07/09$257.95–$454.50$299.50--
$1320.00Feb 19$314.80$332.70$323.75$437.50 06/17$282.45–$476.35$323.75--
$1390.00Jul 17$12.50$27.00$19.75$21.90 07/07$15.35–$134.25$19.75--
$1390.00Dec 18$244.00$261.90$252.95$460.60 06/15$215.00–$399.40$252.95--
$1310.00Jul 17$58.00$71.00$64.50$65.99 07/08$41.40–$182.70$64.50--
$1400.00Jul 17$10.00$22.10$16.05$65.00 07/09$14.30–$224.00$16.0535
$1400.00Aug 21$119.30$127.60$123.45$129.10 07/10$95.20–$263.10$123.45224
$1400.00Sep 18$159.10$172.00$165.55$196.34 07/09$131.50–$316.95$165.55--
$1400.00Nov 20$220.80$238.00$229.40$230.70 06/29$192.20–$376.35$229.40--
$1400.00Jan 15$260.00$274.90$267.45$270.30 07/10$228.20–$412.95$267.45--
$1400.00Feb 19$282.00$299.90$290.95$247.11 07/07$252.70–$433.85$282.00--
$1400.00May 21$338.00$354.00$346.00$445.00 06/09$307.00–$483.00$346.00--
$1400.00Dec 17$434.00$450.00$442.00$448.40 07/10$401.00–$469.00$442.00--
$1300.00Jul 17$64.00$78.00$71.00$77.80 07/08$44.00–$299.00$71.008
$1300.00Aug 21$166.00$180.00$173.00$162.30 07/08$138.50–$326.00$166.00--
$1300.00Sep 18$204.80$218.00$211.40$215.70 07/10$172.00–$376.15$211.40--
$1300.00Nov 20$263.00$279.90$271.45$325.00 06/23$232.00–$432.45$271.45--
$1300.00Dec 18$284.00$297.60$290.80$263.90 07/02$250.00–$446.15$284.00--
$1300.00Jan 15$300.10$318.00$309.05$300.00 06/29$266.90–$463.90$300.10--
$1300.00Feb 19$324.50$341.30$332.90$511.40 06/02$290.95–$483.15$332.90--
$1300.00May 21$376.00$394.00$385.00$365.47 06/29$343.00–$530.00$376.00--
$1410.00Jul 17$6.90$17.10$12.00$35.00 07/10$12.00–$124.05$12.0024
$1410.00Aug 21$114.10$128.00$121.05$93.40 07/07$93.80–$280.15$114.10--
$1410.00Dec 18$236.50$254.00$245.25$302.40 06/23$208.00–$389.45$245.25--
$1290.00Jul 17$71.10$86.00$78.55$74.89 07/02$48.35–$196.20$74.89--
$1420.00Jul 17$4.50$20.00$12.25$54.97 07/09$9.75–$210.35$12.2527
$1420.00Aug 21$111.00$124.00$117.50$125.40 07/10$90.15–$273.65$117.505
$1420.00Sep 18$150.40$164.00$157.20$190.50 07/09$126.80–$305.95$157.20--
$1420.00Nov 20$213.80$230.00$221.90$275.30 06/24$185.00–$366.65$221.904
$1420.00Dec 18$232.10$249.70$240.90$443.80 06/15$204.10–$385.60$240.90--
$1420.00Jan 15$252.00$267.20$259.60$285.60 06/30$219.80–$403.85$259.60--
$1420.00May 21$330.10$348.00$339.05$435.45 06/17$300.00–$474.00$339.05--
$1280.00Jul 17$79.20$94.00$86.60$90.00 07/08$56.10–$315.00$86.60--
$1280.00Aug 21$177.60$192.00$184.80$176.12 07/08$146.25–$338.85$177.60--
$1280.00Sep 18$211.70$228.00$219.85$190.00 07/07$183.50–$388.55$211.70--
$1280.00Nov 20$272.50$289.90$281.20$454.00 06/05$239.70–$444.55$281.20--
$1280.00Dec 18$291.80$309.70$300.75$260.00 07/02$258.85–$457.70$291.80--
$1280.00Jan 15$309.20$327.40$318.30$280.00 06/29$273.60–$475.65$309.20--
$1430.00Jul 17$2.50$20.00$11.25$30.20 07/02$8.90–$204.10$11.25--
$1430.00Aug 21$106.10$120.00$113.05$86.60 07/07$86.55–$267.60$106.105
$1270.00Jul 17$87.50$102.00$94.75$75.29 07/07$59.00–$211.20$87.501
$1440.00Jul 17$1.65$10.70$6.18$25.86 07/10$6.18–$197.90$6.18--
$1440.00Aug 21$103.80$116.00$109.90$138.00 07/09$84.50–$261.30$109.905
$1440.00Sep 18$138.40$153.20$145.80$112.40 07/07$120.55–$294.00$138.40--
$1440.00Nov 20$206.00$222.00$214.00$230.91 07/09$178.75–$356.75$214.004
$1440.00Jan 15$244.00$259.70$251.85$270.00 07/06$214.50–$393.60$251.85--
$1440.00Feb 19$266.60$284.50$275.55$301.60 06/30$239.35–$415.50$275.55--
$1440.00May 21$322.00$340.00$331.00$424.00 06/05$293.00–$466.00$331.00--
$1260.00Jul 17$96.80$110.00$103.40$97.15 07/10$66.85–$331.65$97.15--
$1260.00Aug 21$188.00$202.00$195.00$217.30 07/09$156.00–$353.15$195.005
$1260.00Sep 18$224.70$238.00$231.35$279.50 06/24$190.00–$401.55$231.35--
$1260.00Nov 20$282.60$300.00$291.30$282.80 07/02$248.00–$455.35$282.80--
$1260.00Jan 15$318.60$336.00$327.30$302.00 07/08$282.65–$488.00$318.60--
$1450.00Jul 17$2.10$15.90$9.00$19.00 07/07$8.83–$190.55$9.0073
$1450.00Aug 21$99.70$112.00$105.85$116.90 07/06$81.55–$255.90$105.856
$1450.00Dec 18$222.00$236.20$229.10$206.00 07/07$194.40–$370.60$222.00--
$1250.00Jul 17$105.10$119.80$112.45$95.00 07/08$74.40–$225.40$105.10--
$1460.00Jul 17$0.05$18.70$9.38$20.33 07/10$7.05–$184.65$9.3840
$1460.00Aug 21$96.30$108.00$102.15$133.83 07/09$79.30–$252.00$102.157
$1460.00Sep 18$133.20$148.00$140.60$170.00 07/09$111.40–$284.15$140.60--
$1460.00Nov 20$198.60$213.80$206.20$209.00 07/10$172.55–$346.25$206.203
$1460.00Dec 18$216.50$234.60$225.55$429.56 05/26$190.55–$365.75$225.55--
$1460.00Jan 15$236.00$252.40$244.20$253.50 06/26$208.50–$383.90$244.20--
$1460.00Feb 19$260.00$277.80$268.90$259.25 07/08$232.00–$406.65$260.00--
$1470.00Jul 17$2.35$10.00$6.18$18.00 07/10$6.18–$178.35$6.1851
$1470.00Aug 21$92.90$105.70$99.30--$99.30–$99.30—$92.904
$1480.00Aug 21$89.40$102.00$95.70--$95.70–$106.35$89.4015
$1480.00Nov 20$192.50$207.40$199.95--$199.95–$199.95—$192.502
$1220.00Sep 18$248.00$261.00$254.50--$254.50–$254.50—$248.009
$1500.00Aug 21$82.90$95.60$89.25--$89.25–$89.25—$82.9015
$1500.00Nov 20$186.00$200.00$193.00--$193.00–$193.00—$186.007
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1350.00Jul 17$26.00$40.00$33.00$66.80 07/10$33.00–$116.35$33.00--
$1360.00Jul 17$30.00$44.40$37.20$81.00 07/10$35.50–$123.35$37.20--
$1360.00Aug 21$134.00$147.30$140.65$156.20 07/01$102.95–$196.00$140.65--
$1360.00Sep 18$169.60$182.50$176.05$237.03 07/07$123.60–$227.40$176.05--
$1360.00Nov 20$226.00$241.10$233.55$124.20 05/26$172.80–$279.25$226.00--
$1340.00Jul 17$22.50$36.00$29.25$52.18 07/10$29.25–$109.20$29.2564
$1340.00Aug 21$124.00$138.00$131.00$140.08 07/10$95.25–$184.30$131.0019
$1340.00Sep 18$158.90$172.00$165.45$177.70 07/10$116.00–$213.40$165.4526
$1340.00Nov 20$214.00$230.00$222.00$231.97 07/10$165.10–$267.15$222.00--
$1340.00Dec 18$230.00$245.60$237.80$258.50 07/02$178.75–$283.05$237.80--
$1340.00Jan 15$244.00$260.00$252.00$247.20 07/09$189.60–$296.60$247.20--
$1340.00Feb 19$264.00$280.00$272.00$253.40 06/23$208.80–$315.00$264.00--
$1370.00Jul 17$36.20$49.40$42.80$57.00 07/09$41.45–$130.40$42.805
$1330.00Jul 17$16.00$33.10$24.55$46.70 07/10$23.60–$102.95$24.55--
$1330.00Dec 18$224.00$240.00$232.00$239.10 06/30$172.90–$275.65$232.00--
$1380.00Jul 17$42.00$55.60$48.80$73.45 07/10$43.65–$138.30$48.80--
$1380.00Aug 21$144.60$157.10$150.85$171.30 07/06$111.35–$210.30$150.85--
$1380.00Sep 18$180.30$194.00$187.15$249.92 07/07$132.00–$240.45$187.15--
$1380.00Jan 15$268.00$281.10$274.55$281.00 07/10$207.85–$321.35$274.55--
$1380.00Feb 19$286.10$300.70$293.40$335.92 07/07$227.40–$339.95$293.40--
$1380.00May 21$328.00$346.00$337.00--$337.00–$337.00—$328.001
$1320.00Jul 17$12.80$29.90$21.35$36.53 07/09$21.35–$96.45$21.3549
$1320.00Aug 21$113.50$127.20$120.35$169.90 07/08$88.85–$171.90$120.35--
$1320.00Sep 18$148.60$161.70$155.15$150.00 07/09$108.15–$203.40$150.00--
$1320.00May 21$294.00$310.00$302.00$314.00 07/01$234.00–$342.00$302.003
$1390.00Jul 17$48.00$61.60$54.80$87.75 07/10$51.45–$144.70$54.80--
$1390.00Dec 18$258.00$273.40$265.70$269.20 07/01$200.90–$313.70$265.70--
$1310.00Jul 17$10.10$26.00$18.05$30.06 07/09$18.05–$91.15$18.0535
$1400.00Jul 17$54.00$68.00$61.00$89.00 07/10$55.25–$152.50$61.0087
$1400.00Aug 21$156.20$169.40$162.80$173.81 07/10$119.95–$221.80$162.80--
$1400.00Sep 18$191.50$204.90$198.20$194.74 07/09$140.10–$252.55$194.74--
$1400.00Nov 20$248.00$262.10$255.05$263.00 07/10$191.45–$304.95$255.05--
$1400.00Dec 18$264.00$279.60$271.80$232.97 06/10$205.10–$321.00$264.00--
$1400.00Jan 15$280.00$294.80$287.40$296.20 07/10$217.45–$334.65$287.4011
$1400.00Feb 19$299.70$312.60$306.15$302.10 06/24$237.40–$353.00$302.10--
$1400.00May 21$342.00$358.00$350.00$349.67 07/09$275.00–$394.00$349.67--
$1300.00Jul 17$8.00$24.00$16.00$28.40 07/09$16.00–$85.75$16.0053
$1300.00Aug 21$104.00$117.70$110.85$125.50 07/10$81.40–$161.55$110.85--
$1300.00Sep 18$138.50$151.40$144.95$184.10 07/08$101.15–$192.05$144.95--
$1300.00Nov 20$192.00$206.40$199.20$190.10 06/25$148.10–$243.80$192.00--
$1300.00Dec 18$208.00$223.70$215.85$226.60 07/06$160.95–$260.00$215.85--
$1300.00Jan 15$222.00$236.80$229.40$225.80 07/09$171.80–$271.75$225.80--
$1300.00May 21$282.00$298.00$290.00$224.90 06/18$225.65–$330.00$282.00--
$1410.00Jul 17$62.00$76.00$69.00$100.60 06/25$62.70–$159.90$69.00--
$1410.00Aug 21$163.90$175.30$169.60$178.40 07/10$115.35–$228.70$169.60--
$1290.00Jul 17$6.00$22.90$14.45$29.06 07/09$14.45–$81.00$14.45--
$1290.00Dec 18$202.00$218.80$210.40$217.97 06/30$156.30–$253.00$210.40--
$1420.00Jul 17$70.00$83.00$76.50$112.00 07/10$61.85–$167.95$76.5043
$1420.00Aug 21$168.00$181.10$174.55$198.80 07/06$119.20–$236.00$174.55--
$1420.00Sep 18$202.90$219.80$211.35$228.00 07/02$148.85–$266.50$211.35--
$1420.00Nov 20$260.00$275.20$267.60$273.32 06/30$201.20–$318.00$267.60--
$1420.00Jan 15$292.00$304.70$298.35$302.20 07/01$228.35–$347.10$298.35--
$1420.00Feb 19$312.00$327.10$319.55$332.50 07/10$248.30–$366.65$319.55--
$1280.00Jul 17$7.00$20.00$13.50$28.08 07/10$13.50–$76.05$13.5050
$1280.00Aug 21$94.70$108.80$101.75$110.65 07/10$74.95–$150.90$101.75--
$1280.00Sep 18$128.20$143.70$135.95$134.80 07/09$94.05–$180.40$134.80--
$1280.00Feb 19$230.50$245.90$238.20$215.71 06/23$181.40–$279.00$230.50--
$1280.00May 21$270.00$288.00$279.00$287.55 07/10$215.00–$318.00$279.00--
$1430.00Jul 17$78.00$91.10$84.55$194.10 07/07$64.40–$175.85$84.55--
$1430.00Aug 21$174.00$187.20$180.60$190.00 06/30$123.90–$242.45$180.60--
$1270.00Jul 17$6.50$18.30$12.40$22.13 07/09$10.15–$71.75$12.40--
$1440.00Jul 17$86.60$99.60$93.10$192.37 07/07$68.20–$184.90$93.10--
$1440.00Aug 21$180.10$193.40$186.75$210.90 07/06$128.50–$250.15$186.75--
$1440.00Sep 18$215.20$228.70$221.95$229.82 07/10$158.35–$279.50$221.95--
$1440.00Nov 20$272.00$286.50$279.25$209.85 05/18$211.20–$331.55$272.00--
$1440.00Dec 18$288.00$304.00$296.00$226.20 05/18$225.20–$347.10$288.00--
$1440.00Jan 15$304.00$320.00$312.00$316.90 07/10$238.45–$360.85$312.00--
$1260.00Jul 17$0.80$18.80$9.80$20.52 07/09$9.55–$67.25$9.80164
$1260.00Aug 21$91.00$100.50$95.75$93.10 07/09$69.05–$140.70$93.10--
$1260.00Sep 18$119.80$132.90$126.35$176.21 07/07$87.85–$170.20$126.3533
$1260.00Jan 15$202.00$218.00$210.00$213.62 07/10$155.65–$248.30$210.00--
$1450.00Jul 17$95.00$111.60$103.30$102.14 07/09$71.20–$193.00$102.14--
$1450.00Aug 21$188.80$199.60$194.20$217.50 07/06$132.05–$256.90$194.20--
$1250.00Jul 17$0.05$20.00$10.03$21.87 07/10$7.75–$63.00$10.0311
$1250.00Dec 18$182.00$196.30$189.15$191.18 06/24$140.55–$229.00$189.15--
$1250.00May 21$254.10$272.00$263.05$270.00 07/10$202.00–$300.00$263.05--
$1460.00Jul 17$104.30$117.50$110.90$158.55 07/08$75.15–$201.95$110.90--
$1460.00Aug 21$193.00$206.20$199.60$195.40 06/30$136.05–$264.35$195.40--
$1460.00Sep 18$226.80$243.70$235.25$243.10 07/09$168.00–$293.10$235.25--
$1460.00Nov 20$285.10$300.00$292.55$283.20 06/30$221.25–$344.35$285.10--
$1460.00Dec 18$300.00$317.90$308.95$339.60 06/26$235.35–$360.05$308.95--
$1460.00Jan 15$316.00$331.10$323.55$352.50 06/26$248.05–$374.00$323.55--
$1460.00Feb 19$336.00$352.00$344.00$399.65 07/07$268.70–$393.00$344.00--
$1240.00Jul 17$2.05$17.30$9.68$16.22 07/10$5.25–$59.00$9.6828
$1240.00Aug 21$81.50$92.40$86.95$86.30 07/09$62.90–$129.65$86.30--
$1240.00Sep 18$110.70$123.70$117.20$117.70 07/09$81.25–$160.10$117.2013
$1240.00Nov 20$162.00$177.40$169.70$162.55 06/25$124.25–$210.05$162.55--
$1240.00Dec 18$178.00$194.00$186.00$205.55 06/29$136.50–$223.75$186.00--
$1240.00Jan 15$192.00$205.90$198.95$208.51 07/01$148.30–$237.00$198.95--
$1240.00Feb 19$210.00$226.00$218.00$268.50 07/07$164.90–$255.00$218.00--
$1240.00May 21$248.00$266.00$257.00$286.20 07/08$197.00–$294.00$257.00--
$1230.00Jul 17$0.10$16.70$8.40$17.60 07/10$8.35–$55.35$8.408
$1230.00Dec 18$172.00$187.30$179.65$181.39 06/24$132.90–$219.00$179.65--
$1230.00May 21$244.00$260.00$252.00$197.20 06/18$193.00–$288.00$244.00--
$1220.00Jul 17$0.05$16.60$8.33--$8.33–$8.33—$0.0539
$1220.00May 21$240.00$254.00$247.00--$247.00–$247.00—$240.003
$1200.00Aug 21$68.10$79.10$73.60--$65.65–$91.85$68.1017
$1200.00Jul 17$0.10$10.00$5.05--$5.05–$5.05—$0.1067
$1510.00Jul 17$151.60$167.30$159.45--$159.45–$159.45—$151.601
$1180.00Aug 21$60.10$71.60$65.85--$60.50–$65.85$60.1016

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 421
Total Puts 422
Put/Call Ratio 1.00
Net Difference -1

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,289
Total Puts 2,945
Average Put/Call Ratio 1.05
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