Tour v344
MPWR
MONOLITHIC PWR SYS I
$1305.65 -3.48%
(7/15 18:53) ◀
|
Thursday, July 16, 2026 (6:45pm)
January 2026
|
▶ (7/17 18:59)
◀ 7/16 18:45 ▶

Option Volume

Detail
ℹ
Current (07/16) 837
Calls: 332 (40%)
Puts: 505 (60%)
Prior (07/15) 843
Calls: 421 (50%)
Puts: 422 (50%)
Current vs Prior -0.71%
Calls: -21.14% (Calls)
Puts: +19.67% (Puts)
Prior 7-Day Total 6,570
Calls: 3,476 (53%)
Puts: 3,094 (47%)
Prior 7-Day Average 938
Calls: 496 (53%)
Puts: 442 (47%)
Current vs Prior 7-Day Avg -10.82%
Calls: -33.14%
Puts: +14.25%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $7.66M
Calls: $3.22M (42%)
Puts: $4.44M (58%)
Prior (07/15) $5.24M
Calls: $3.55M (68%)
Puts: $1.70M (32%)
Current vs Prior +46.15%
Calls: -9.21%
Puts: +162.00%
Prior 7-Day Total $65.62M
Calls: $28.89M (44%)
Puts: $36.72M (56%)
Prior 7-Day Average $9.37M
Calls: $4.13M (44%)
Puts: $5.25M (56%)
Current vs Prior 7-Day Avg -18.27%
Calls: -21.99%
Puts: -15.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.52
Prior (07/15) 1.00
Current vs Prior +51.75%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +48.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 3,229
Calls: 1,401 (43%)
Puts: 1,828 (57%)
Prior (07/15) 2,981
Calls: 1,310 (44%)
Puts: 1,671 (56%)
Current vs Prior +8.32%
Prior 7-Day Total 18,774
Calls: 9,092 (48%)
Puts: 9,682 (52%)
Prior 7-Day Average 2,682
Calls: 1,298 (48%)
Puts: 1,383 (52%)
Current vs Prior 7-Day Avg +20.40%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.42% | 22.05%4.42% | 22.05%
Prior 5.59% | 21.70%5.59% | 21.70%
Current vs Prior -20.86% | +1.62%-20.86% | +1.62%
Prior 7-Day Avg 8.61% | 22.77%8.61% | 22.77%
Current vs 7-Day Avg -48.63% | -3.16%-48.63% | -3.16%
Prior 7-Day Eod 5.59% | 21.70%5.59% | 21.70%
Current vs 7-Day Eod -20.86% | +1.62%-20.86% | +1.62%
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

Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 52% - 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 16 of results (avg 7.1%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1060.00Aug 21284.40300.00$292.205.3%10.81--
$1080.00Aug 21270.00285.90$277.955.7%10.79--
$1140.00Aug 21228.00241.90$234.955.9%90.735
$1120.00Aug 21240.70255.50$248.106.0%90.753
$1240.00Aug 21166.00179.70$172.857.9%10.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1530.00Aug 21277.50290.00$283.754.4%10.68--
$1320.00Aug 21140.30150.00$145.156.7%20.4669
$1490.00Jul 17179.50192.40$185.956.9%10.94--
$1530.00Jul 17216.30232.10$224.207.0%10.95--
$1300.00Aug 21130.40140.00$135.207.1%20.44--

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. 24 found (avg delta 0.74, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1200.00Jul 17100.20115.10$107.6513.8%10.93--
$1060.00Aug 21284.40300.00$292.205.3%10.81--
$1080.00Aug 21270.00285.90$277.955.7%10.79--
$1120.00Aug 21240.70255.50$248.106.0%90.753
$1140.00Aug 21228.00241.90$234.955.9%90.735
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1530.00Jul 17216.30232.10$224.207.0%10.95--
$1500.00Jul 17187.60202.40$195.007.6%70.9445
$1490.00Jul 17179.50192.40$185.956.9%10.94--
$1480.00Jul 17164.70183.50$174.1010.8%10.94--
$1420.00Jul 17108.00123.80$115.9013.6%10.8843

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 445, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1320.00Jul 1711.2025.90$18.5579.2%210.4137
$1380.00Jul 170.1518.00$9.07196.8%130.2037
$1400.00Jul 170.0510.00$5.03197.8%120.1334
$1470.00Jul 170.2019.90$10.05196.0%120.1454
$1360.00Jul 171.2516.00$8.63170.9%110.2220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1110.00Jul 170.004.80$2.40200.0%350.04--
$1260.00Jul 173.1020.00$11.55146.3%260.26187
$1280.00Jul 179.6024.90$17.2588.7%230.3658
$1340.00Jul 1742.1056.00$49.0528.3%210.7064
$1100.00Jul 170.304.80$2.55176.5%170.04238

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 59.5%, max 137.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1550.00Jul 17Aug 21200.6%84.4%137.6%3--
$1500.00Jul 17Aug 21169.8%84.6%100.6%4--
$1440.00Jul 17Aug 21137.8%85.4%61.3%3124
$1380.00Jul 17Aug 21130.6%86.8%50.5%1537
$1400.00Jul 17Aug 21123.6%84.8%45.7%19262
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1100.00Jul 17Aug 21204.2%88.2%131.4%22330
$1530.00Jul 17Aug 21188.3%84.3%123.4%2--
$1160.00Jul 17Aug 21181.6%86.3%110.4%8--
$1140.00Jul 17Aug 21170.9%87.0%96.5%8113
$1220.00Jul 17Aug 21143.5%85.4%68.0%123

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 49 found (best R:R 31.26, avg 3.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1340.00$1350.00Jul 17$0.95$9.05$0.959.53$1340.95
$1440.00$1450.00Jul 17$1.33$8.67$1.336.52$1441.33
$1500.00$1510.00Aug 21$1.40$8.60$1.406.14$1501.40
$1380.00$1390.00Jul 17$1.49$8.51$1.495.71$1381.49
$1480.00$1500.00Aug 21$4.50$15.50$4.503.44$1484.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1140.00$1130.00Jul 17$0.31$9.69$0.3131.26$1139.69
$1160.00$1150.00Jul 17$0.35$9.65$0.3527.57$1159.65
$1180.00$1170.00Jul 17$0.88$9.12$0.8810.36$1179.12
$1150.00$1140.00Jul 17$2.37$7.63$2.373.22$1147.63
$1190.00$1180.00Jul 17$2.45$7.55$2.453.08$1187.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 36.50, avg 2.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1200.00$1280.00Jul 17$67.80$67.80$12.205.56$1267.80
$1080.00$1120.00Aug 21$29.85$29.85$10.152.94$1109.85
$1060.00$1080.00Aug 21$14.25$14.25$5.752.48$1074.25
$1120.00$1140.00Aug 21$13.15$13.15$6.851.92$1133.15
$1280.00$1300.00Jul 17$12.80$12.80$7.201.78$1292.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1530.00$1500.00Jul 17$29.20$29.20$0.8036.50$1500.80
$1480.00$1420.00Jul 17$58.20$58.20$1.8032.33$1421.80
$1500.00$1490.00Jul 17$9.05$9.05$0.959.53$1490.95
$1370.00$1360.00Jul 17$9.00$9.00$1.009.00$1361.00
$1420.00$1380.00Jul 17$34.95$34.95$5.056.92$1385.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $88.80, cheapest $52.00)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1550.00Jul 17Aug 21$55.18200.6%84.4%
$1500.00Jul 17Aug 21$67.20169.8%84.6%
$1440.00Jul 17Aug 21$84.52137.8%85.4%
$1400.00Jul 17Aug 21$94.62123.6%84.8%
$1380.00Jul 17Aug 21$100.83130.6%86.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 17Aug 21$52.00204.2%88.2%
$1530.00Jul 17Aug 21$59.55188.3%84.3%
$1140.00Jul 17Aug 21$63.77170.9%87.0%
$1160.00Jul 17Aug 21$67.65181.6%86.3%
$1180.00Jul 17Aug 21$76.97141.0%85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 17 found (cheapest 3.93% of stock, avg 12.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1300.00Jul 17$27.05$24.30$51.35$1248.65$1351.353.93%
$1320.00Jul 17$18.55$36.00$54.55$1265.45$1374.554.18%
$1280.00Jul 17$39.85$17.25$57.10$1222.90$1337.104.37%
$1340.00Jul 17$12.35$49.05$61.40$1278.60$1401.404.70%
$1350.00Jul 17$11.40$55.50$66.90$1283.10$1416.905.12%
$1360.00Jul 17$8.63$62.00$70.63$1289.37$1430.635.41%
$1370.00Jul 17$9.05$71.00$80.05$1289.95$1450.056.13%
$1380.00Jul 17$9.07$80.95$90.02$1289.98$1470.026.89%
$1200.00Jul 17$107.65$3.28$110.93$1089.07$1310.938.50%
$1420.00Jul 17$5.03$115.90$120.93$1299.07$1540.939.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.55% of stock, avg 10.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1360.00$1260.00Jul 17$8.63$11.55$20.18$1239.82$1380.18
$1360.00$1250.00Jul 17$8.63$11.70$20.33$1229.67$1380.33
$1370.00$1260.00Jul 17$9.05$11.55$20.60$1239.40$1390.60
$1370.00$1250.00Jul 17$9.05$11.70$20.75$1229.25$1390.75
$1350.00$1260.00Jul 17$11.40$11.55$22.95$1237.05$1372.95
$1350.00$1250.00Jul 17$11.40$11.70$23.10$1226.90$1373.10
$1340.00$1260.00Jul 17$12.35$11.55$23.90$1236.10$1363.90
$1340.00$1250.00Jul 17$12.35$11.70$24.05$1225.95$1364.05
$1360.00$1280.00Jul 17$8.63$17.25$25.88$1254.12$1385.88
$1370.00$1280.00Jul 17$9.05$17.25$26.30$1253.70$1396.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 146 found (best R:R 132.33, avg credit $15.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1260/12801300/1320Aug 21$19.85$0.15132.33$1260.15$1319.85
1200/12201280/1300Jul 17$18.55$1.4512.79$1201.45$1298.55
1180/11901200/1280Jul 17$70.25$9.757.21$1119.75$1270.25
1140/11501200/1280Jul 17$70.17$9.837.14$1079.83$1270.17
1160/11801380/1400Aug 21$17.40$2.606.69$1162.60$1397.40
1220/12601320/1360Aug 21$34.35$5.656.08$1225.65$1354.35
1170/11801200/1280Jul 17$68.68$11.326.07$1111.32$1268.68
1160/11801300/1320Aug 21$17.10$2.905.90$1162.90$1317.10
1150/11601200/1280Jul 17$68.15$11.855.75$1091.85$1268.15
1130/11401200/1280Jul 17$68.11$11.895.73$1071.89$1268.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 99.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1300.00$1320.00$1340.00Jul 17$2.30$17.707.70
$1440.00$1450.00$1460.00Jul 17$1.98$8.024.05
$1280.00$1300.00$1320.00Jul 17$4.30$15.703.65
$1430.00$1440.00$1450.00Jul 17$2.77$7.232.61
$1350.00$1360.00$1370.00Jul 17$3.19$6.812.13
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1120.00$1140.00$1160.00Aug 21$0.20$19.8099.00
$1140.00$1160.00$1180.00Aug 21$0.55$19.4535.36
$1280.00$1290.00$1300.00Jul 17$0.35$9.6527.57
$1100.00$1120.00$1140.00Aug 21$0.85$19.1522.53
$1300.00$1320.00$1340.00Aug 21$0.95$19.0520.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 33 found (best net $-75.35, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1550.001:2Jul 17-$2.44$47.56
$1400.00$1420.001:2Jul 17-$5.03$14.97
$1320.00$1340.001:2Jul 17-$6.15$13.85
$1300.00$1320.001:2Jul 17-$10.05$9.95
$1440.00$1450.001:2Jul 17-$0.42$9.58
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1530.00$1380.001:2Aug 21-$75.35$74.65
$1130.00$1110.001:2Jul 17-$2.38$17.62
$1280.00$1260.001:2Jul 17-$5.85$14.15
$1150.00$1140.001:2Jul 17-$0.36$9.64
$1190.00$1180.001:2Jul 17-$0.83$9.17

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 9.65%, avg 3.73%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1320.00Aug 21$126.000.531.1%9.65%10.75%326
$1360.00Aug 21$108.600.494.2%8.32%12.48%423
$1380.00Aug 21$104.200.475.7%7.98%13.68%2--
$1400.00Aug 21$94.000.457.2%7.20%14.43%7228
$1440.00Aug 21$83.200.4110.3%6.37%16.66%2--
$1480.00Aug 21$68.200.3613.3%5.22%18.58%4--
$1500.00Aug 21$63.200.3414.9%4.84%19.73%2--
$1510.00Aug 21$60.400.3415.7%4.63%20.28%1--
$1550.00Aug 21$51.200.3018.7%3.92%22.64%2--
$1320.00Jul 17$11.200.411.1%0.86%1.96%2137

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, 185 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 $1360.00 11-20 call last traded $206.20 on 07/07 (now $216.40/$228.50) — try a limit near $216.40. Also watch the $1300.00 09-18 call last traded $215.70 on 07/10 (now $174.00/$187.70) — try a limit near $180.85; the $1420.00 09-18 call last traded $190.50 on 07/09 (now $126.00/$137.90) — try a limit near $131.95. Most tradeable put: the $1380.00 01-15 put last traded $281.00 on 07/10 (now $294.00/$306.40) — try a limit near $294.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Jul 17$16.00$30.00$23.00$65.99 07/08$23.00–$182.70$23.00--
$1300.00Jul 17$20.10$34.00$27.05$77.80 07/08$27.05–$299.00$27.0512
$1300.00Aug 21$136.00$149.50$142.75$162.30 07/08$138.50–$326.00$142.7584
$1300.00Sep 18$174.00$187.70$180.85$215.70 07/10$172.00–$376.15$180.858
$1300.00Nov 20$239.20$256.00$247.60$325.00 06/23$232.00–$432.45$247.60--
$1300.00Dec 18$258.20$273.20$265.70$263.90 07/02$250.00–$446.15$263.90--
$1300.00Jan 15$274.00$288.80$281.40$300.00 06/29$266.90–$463.90$281.40--
$1300.00Feb 19$298.00$308.00$303.00$511.40 06/02$290.95–$483.15$303.00--
$1300.00May 21$348.00$362.00$355.00$365.47 06/29$343.00–$530.00$355.00--
$1320.00Jul 17$11.20$25.90$18.55$69.10 07/08$18.55–$283.00$18.5537
$1320.00Aug 21$126.00$139.60$132.80$166.21 07/10$129.00–$312.35$132.8026
$1320.00Sep 18$166.00$178.60$172.30$293.40 05/19$164.95–$363.15$172.30--
$1320.00Nov 20$230.10$246.00$238.05$314.65 06/25$223.00–$421.20$238.05--
$1320.00Dec 18$251.60$264.70$258.15$421.40 05/22$242.00–$436.95$258.15--
$1320.00Jan 15$266.00$280.80$273.40$331.13 07/09$257.95–$454.50$273.40--
$1320.00Feb 19$289.20$301.40$295.30$437.50 06/17$282.45–$476.35$295.30--
$1290.00Jul 17$28.90$40.00$34.45$74.89 07/02$34.45–$196.20$34.45--
$1330.00Jul 17$8.00$23.60$15.80$72.00 07/10$15.80–$170.70$15.80--
$1330.00Dec 18$244.30$262.00$253.15$280.00 06/26$238.00–$431.90$253.15--
$1280.00Jul 17$32.00$47.70$39.85$90.00 07/08$39.85–$315.00$39.85--
$1280.00Aug 21$146.00$158.40$152.20$176.12 07/08$146.25–$338.85$152.20--
$1280.00Sep 18$184.00$197.40$190.70$190.00 07/07$183.50–$388.55$190.00--
$1280.00Nov 20$247.60$264.00$255.80$454.00 06/05$239.70–$444.55$255.80--
$1280.00Dec 18$266.00$281.60$273.80$260.00 07/02$258.85–$457.70$266.00--
$1280.00Jan 15$282.00$293.00$287.50$280.00 06/29$273.60–$475.65$282.00--
$1340.00Jul 17$4.70$20.00$12.35$61.02 07/08$12.35–$267.55$12.3513
$1340.00Aug 21$117.10$130.60$123.85$163.00 07/10$120.40–$300.35$123.85--
$1340.00Sep 18$156.10$171.00$163.55$200.00 07/10$156.85–$352.00$163.55--
$1340.00Nov 20$222.00$237.50$229.75$276.40 07/02$214.00–$409.10$229.75--
$1340.00Jan 15$258.70$272.40$265.55$277.00 07/08$250.70–$443.30$265.55--
$1340.00Feb 19$282.00$292.00$287.00$319.00 07/10$275.25–$464.30$287.00--
$1270.00Jul 17$40.00$56.90$48.45$75.29 07/07$48.45–$211.20$48.45--
$1350.00Jul 17$2.90$19.90$11.40$56.00 07/10$11.40–$158.10$11.4016
$1260.00Jul 17$48.00$62.10$55.05$97.15 07/10$55.05–$331.65$55.05--
$1260.00Aug 21$156.00$169.70$162.85$217.30 07/09$156.00–$353.15$162.85--
$1260.00Sep 18$194.00$209.00$201.50$279.50 06/24$190.00–$401.55$201.50--
$1260.00Nov 20$256.40$274.00$265.20$282.80 07/02$248.00–$455.35$265.20--
$1260.00Jan 15$291.50$302.00$296.75$302.00 07/08$282.65–$488.00$296.75--
$1360.00Jul 17$1.25$16.00$8.63$54.00 07/10$8.63–$251.80$8.6320
$1360.00Aug 21$108.60$122.80$115.70$125.00 07/08$113.35–$287.90$115.7023
$1360.00Sep 18$148.00$163.90$155.95$156.79 07/02$148.00–$339.80$155.95--
$1360.00Nov 20$216.40$228.50$222.45$206.20 07/07$206.30–$398.35$216.4021
$1360.00Dec 18$232.50$249.70$241.10$267.05 06/26$226.00–$416.75$241.10--
$1360.00Jan 15$250.00$262.00$256.00$301.40 06/30$242.85–$433.05$256.00--
$1360.00May 21$326.00$340.00$333.00$390.00 07/06$320.00–$502.00$333.00--
$1250.00Jul 17$56.00$72.50$64.25$95.00 07/08$64.25–$225.40$64.25--
$1370.00Jul 17$0.10$18.00$9.05$61.16 07/09$9.05–$145.05$9.0553
$1380.00Jul 17$0.15$18.00$9.07$46.21 07/10$9.07–$236.35$9.0737
$1380.00Aug 21$104.20$115.60$109.90$141.13 07/10$105.45–$275.70$109.90--
$1380.00Sep 18$140.00$155.20$147.60$205.34 07/09$138.80–$328.00$147.60--
$1380.00Nov 20$206.80$220.00$213.40$241.80 07/10$199.00–$386.95$213.40--
$1380.00Jan 15$242.10$254.00$248.05$280.20 07/10$235.00–$422.75$248.05--
$1380.00May 21$318.00$336.00$327.00$371.00 07/02$313.00–$492.00$327.00--
$1380.00Dec 17$412.00$430.00$421.00$454.20 07/10$407.00–$475.00$421.00--
$1390.00Jul 17$0.05$15.10$7.58$21.90 07/07$7.58–$134.25$7.5818
$1390.00Dec 18$221.30$237.80$229.55$460.60 06/15$215.00–$399.40$229.55--
$1400.00Jul 17$0.05$10.00$5.03$65.00 07/09$5.03–$224.00$5.0334
$1400.00Aug 21$94.00$105.30$99.65$129.10 07/10$95.20–$263.10$99.65228
$1400.00Sep 18$132.00$146.10$139.05$196.34 07/09$131.50–$316.95$139.05--
$1400.00Nov 20$199.00$214.20$206.60$230.70 06/29$192.20–$376.35$206.60--
$1400.00Jan 15$234.90$246.00$240.45$270.30 07/10$228.20–$412.95$240.45--
$1400.00Feb 19$259.70$270.00$264.85$247.11 07/07$252.70–$433.85$259.70--
$1400.00May 21$312.00$330.00$321.00$445.00 06/09$307.00–$483.00$321.00--
$1400.00Dec 17$404.00$424.00$414.00$448.40 07/10$401.00–$469.00$414.00--
$1410.00Jul 17$0.05$20.00$10.03$35.00 07/10$10.03–$124.05$10.03--
$1410.00Aug 21$90.00$104.60$97.30$93.40 07/07$93.80–$280.15$93.40--
$1410.00Dec 18$214.00$230.90$222.45$302.40 06/23$208.00–$389.45$222.45--
$1420.00Jul 17$0.05$10.00$5.03$54.97 07/09$5.03–$210.35$5.03--
$1420.00Aug 21$88.80$98.00$93.40$125.40 07/10$90.15–$273.65$93.40--
$1420.00Sep 18$126.00$137.90$131.95$190.50 07/09$126.80–$305.95$131.953
$1420.00Nov 20$192.10$206.50$199.30$275.30 06/24$185.00–$366.65$199.30--
$1420.00Dec 18$212.80$226.50$219.65$443.80 06/15$204.10–$385.60$219.65--
$1420.00Jan 15$228.00$242.70$235.35$285.60 06/30$219.80–$403.85$235.35--
$1420.00May 21$304.00$322.00$313.00$435.45 06/17$300.00–$474.00$313.00--
$1430.00Jul 17$0.05$14.30$7.18$30.20 07/02$7.18–$204.10$7.18--
$1430.00Aug 21$86.30$96.00$91.15$86.60 07/07$86.55–$267.60$86.60--
$1440.00Jul 17$0.05$6.10$3.08$25.86 07/10$3.08–$197.90$3.08124
$1440.00Aug 21$83.20$92.00$87.60$138.00 07/09$84.50–$261.30$87.60--
$1440.00Sep 18$118.20$131.70$124.95$112.40 07/07$120.55–$294.00$118.20--
$1440.00Nov 20$185.00$199.70$192.35$230.91 07/09$178.75–$356.75$192.35--
$1440.00Jan 15$223.00$235.70$229.35$270.00 07/06$214.50–$393.60$229.35--
$1440.00Feb 19$245.70$262.00$253.85$301.60 06/30$239.35–$415.50$253.85--
$1440.00May 21$298.00$316.00$307.00$424.00 06/05$293.00–$466.00$307.00--
$1450.00Jul 17$0.00$3.50$1.75$19.00 07/07$1.75–$190.55$1.7570
$1450.00Aug 21$77.20$91.00$84.10$116.90 07/06$81.55–$255.90$84.10--
$1450.00Dec 18$200.00$215.60$207.80$206.00 07/07$194.40–$370.60$206.00--
$1460.00Jul 17$0.00$4.80$2.40$20.33 07/10$2.40–$184.65$2.4038
$1460.00Aug 21$74.10$86.00$80.05$133.83 07/09$79.30–$252.00$80.05--
$1460.00Sep 18$112.00$127.10$119.55$170.00 07/09$111.40–$284.15$119.55--
$1460.00Nov 20$178.20$192.20$185.20$209.00 07/10$172.55–$346.25$185.20--
$1460.00Dec 18$196.90$211.90$204.40$429.56 05/26$190.55–$365.75$204.40--
$1460.00Jan 15$214.00$230.00$222.00$253.50 06/26$208.50–$383.90$222.00--
$1460.00Feb 19$238.90$256.00$247.45$259.25 07/08$232.00–$406.65$247.45--
$1470.00Jul 17$0.20$19.90$10.05$18.00 07/10$6.18–$178.35$10.0554
$1140.00Aug 21$228.00$241.90$234.95--$234.95–$234.95—$228.005
$1120.00Aug 21$240.70$255.50$248.10--$248.10–$248.10—$240.703
$1500.00Sep 18$100.00$112.00$106.00--$106.00–$106.00—$100.0025
$1580.00Aug 21$45.90$58.00$51.95--$51.95–$51.95—$45.90214
$1020.00Jul 17$278.00$294.70$286.35--$286.35–$286.35—$278.0016
$1600.00Jul 17$0.10$2.00$1.05--$1.05–$1.05—$0.10170
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Jul 17$23.40$38.00$30.70$30.06 07/09$18.05–$91.15$30.06--
$1300.00Jul 17$18.60$30.00$24.30$28.40 07/09$16.00–$85.75$24.3051
$1300.00Aug 21$130.40$140.00$135.20$125.50 07/10$81.40–$161.55$130.40--
$1300.00Sep 18$160.60$174.00$167.30$184.10 07/08$101.15–$192.05$167.3023
$1300.00Nov 20$216.40$232.00$224.20$190.10 06/25$148.10–$243.80$216.40--
$1300.00Dec 18$232.30$248.00$240.15$226.60 07/06$160.95–$260.00$232.30--
$1300.00Jan 15$246.00$261.90$253.95$225.80 07/09$171.80–$271.75$246.00--
$1300.00May 21$304.00$320.00$312.00$224.90 06/18$225.65–$330.00$304.00--
$1320.00Jul 17$30.00$42.00$36.00$36.53 07/09$21.35–$96.45$36.0061
$1320.00Aug 21$140.30$150.00$145.15$169.90 07/08$88.85–$171.90$145.1569
$1320.00Sep 18$172.40$186.00$179.20$150.00 07/09$108.15–$203.40$172.4025
$1320.00May 21$318.00$332.00$325.00$314.00 07/01$234.00–$342.00$318.00--
$1320.00Feb 19$278.60$292.00$285.30--$285.30–$285.30—$278.601
$1290.00Jul 17$13.20$28.00$20.60$29.06 07/09$14.45–$81.00$20.603
$1290.00Dec 18$227.20$242.00$234.60$217.97 06/30$156.30–$253.00$227.20--
$1330.00Jul 17$36.00$48.00$42.00$46.70 07/10$23.60–$102.95$42.0069
$1330.00Dec 18$250.00$266.00$258.00$239.10 06/30$172.90–$275.65$250.00--
$1280.00Jul 17$9.60$24.90$17.25$28.08 07/10$13.50–$76.05$17.2558
$1280.00Aug 21$118.10$130.00$124.05$110.65 07/10$74.95–$150.90$118.10--
$1280.00Sep 18$154.10$164.00$159.05$134.80 07/09$94.05–$180.40$154.1019
$1280.00Feb 19$254.70$268.00$261.35$215.71 06/23$181.40–$279.00$254.70--
$1280.00May 21$292.00$308.00$300.00$287.55 07/10$215.00–$318.00$292.00--
$1340.00Jul 17$42.10$56.00$49.05$52.18 07/10$29.25–$109.20$49.0564
$1340.00Aug 21$150.10$162.00$156.05$140.08 07/10$95.25–$184.30$150.10--
$1340.00Sep 18$185.60$196.00$190.80$177.70 07/10$116.00–$213.40$185.60--
$1340.00Nov 20$242.60$255.80$249.20$231.97 07/10$165.10–$267.15$242.60--
$1340.00Dec 18$256.00$270.00$263.00$258.50 07/02$178.75–$283.05$258.50--
$1340.00Jan 15$270.20$285.50$277.85$247.20 07/09$189.60–$296.60$270.20--
$1340.00Feb 19$290.30$304.00$297.15$253.40 06/23$208.80–$315.00$290.302
$1270.00Jul 17$7.50$22.00$14.75$22.13 07/09$10.15–$71.75$14.75--
$1350.00Jul 17$49.00$62.00$55.50$66.80 07/10$33.00–$116.35$55.5016
$1260.00Jul 17$3.10$20.00$11.55$20.52 07/09$9.55–$67.25$11.55187
$1260.00Aug 21$108.30$120.00$114.15$93.10 07/09$69.05–$140.70$108.3070
$1260.00Sep 18$142.40$154.00$148.20$176.21 07/07$87.85–$170.20$148.20--
$1260.00Jan 15$224.00$236.80$230.40$213.62 07/10$155.65–$248.30$224.004
$1360.00Jul 17$54.00$70.00$62.00$81.00 07/10$35.50–$123.35$62.00--
$1360.00Aug 21$160.80$174.00$167.40$156.20 07/01$102.95–$196.00$160.80--
$1360.00Sep 18$195.80$208.00$201.90$237.03 07/07$123.60–$227.40$201.90--
$1360.00Nov 20$255.40$266.00$260.70$124.20 05/26$172.80–$279.25$255.40--
$1250.00Jul 17$5.00$18.40$11.70$21.87 07/10$7.75–$63.00$11.70--
$1250.00Dec 18$206.30$220.00$213.15$191.18 06/24$140.55–$229.00$206.30--
$1250.00May 21$274.00$292.00$283.00$270.00 07/10$202.00–$300.00$274.00--
$1370.00Jul 17$64.00$78.00$71.00$57.00 07/09$41.45–$130.40$64.00--
$1240.00Jul 17$3.00$13.00$8.00$16.22 07/10$5.25–$59.00$8.0092
$1240.00Aug 21$100.90$112.00$106.45$86.30 07/09$62.90–$129.65$100.90--
$1240.00Sep 18$134.10$142.90$138.50$117.70 07/09$81.25–$160.10$134.10--
$1240.00Nov 20$187.20$200.00$193.60$162.55 06/25$124.25–$210.05$187.20--
$1240.00Dec 18$200.00$215.80$207.90$205.55 06/29$136.50–$223.75$205.55--
$1240.00Jan 15$216.80$227.00$221.90$208.51 07/01$148.30–$237.00$216.80--
$1240.00Feb 19$232.20$246.00$239.10$268.50 07/07$164.90–$255.00$239.10--
$1240.00May 21$268.00$286.00$277.00$286.20 07/08$197.00–$294.00$277.00--
$1380.00Jul 17$74.00$87.90$80.95$73.45 07/10$43.65–$138.30$74.0022
$1380.00Aug 21$173.10$186.00$179.55$171.30 07/06$111.35–$210.30$173.10--
$1380.00Sep 18$208.50$220.00$214.25$249.92 07/07$132.00–$240.45$214.25--
$1380.00Jan 15$294.00$306.40$300.20$281.00 07/10$207.85–$321.35$294.0010
$1380.00Feb 19$314.30$327.80$321.05$335.92 07/07$227.40–$339.95$321.05--
$1230.00Jul 17$0.10$18.00$9.05$17.60 07/10$8.35–$55.35$9.05--
$1230.00Dec 18$195.70$210.00$202.85$181.39 06/24$132.90–$219.00$195.70--
$1230.00May 21$262.00$280.00$271.00$197.20 06/18$193.00–$288.00$262.00--
$1390.00Jul 17$83.30$96.00$89.65$87.75 07/10$51.45–$144.70$87.75--
$1390.00Dec 18$285.90$300.00$292.95$269.20 07/01$200.90–$313.70$285.90--
$1220.00Aug 21$92.20$101.60$96.90--$96.90–$96.90—$92.203
$1220.00Jan 15$206.10$218.00$212.05--$212.05–$212.05—$206.1013
$1220.00Feb 19$220.00$236.00$228.00--$228.00–$228.00—$220.002
$1400.00Jul 17$92.00$105.90$98.95$89.00 07/10$55.25–$152.50$92.00--
$1400.00Aug 21$185.40$198.00$191.70$173.81 07/10$119.95–$221.80$185.40--
$1400.00Sep 18$222.70$232.00$227.35$194.74 07/09$140.10–$252.55$222.7058
$1400.00Nov 20$276.40$290.00$283.20$263.00 07/10$191.45–$304.95$276.40--
$1400.00Dec 18$291.40$308.00$299.70$232.97 06/10$205.10–$321.00$291.40--
$1400.00Jan 15$306.30$322.00$314.15$296.20 07/10$217.45–$334.65$306.30--
$1400.00Feb 19$326.30$340.00$333.15$302.10 06/24$237.40–$353.00$326.30--
$1400.00May 21$366.00$382.00$374.00$349.67 07/09$275.00–$394.00$366.00--
$1410.00Jul 17$98.00$114.00$106.00$100.60 06/25$62.70–$159.90$100.60--
$1410.00Aug 21$192.60$204.00$198.30$178.40 07/10$115.35–$228.70$192.60--
$1200.00Aug 21$78.80$93.00$85.90--$65.65–$91.85$78.8018
$1200.00Jul 17$0.05$6.50$3.28--$3.28–$5.05$0.0570
$1420.00Jul 17$108.00$123.80$115.90$112.00 07/10$61.85–$167.95$112.0043
$1420.00Aug 21$198.40$210.00$204.20$198.80 07/06$119.20–$236.00$198.80--
$1420.00Sep 18$235.70$246.00$240.85$228.00 07/02$148.85–$266.50$235.70--
$1420.00Nov 20$288.90$304.00$296.45$273.32 06/30$201.20–$318.00$288.90--
$1420.00Jan 15$320.00$334.00$327.00$302.20 07/01$228.35–$347.10$320.00--
$1420.00Feb 19$339.50$354.00$346.75$332.50 07/10$248.30–$366.65$339.50--
$1190.00Jul 17$0.05$11.40$5.73--$5.73–$5.73—$0.054
$1430.00Jul 17$116.00$134.00$125.00$194.10 07/07$64.40–$175.85$125.00--
$1430.00Aug 21$206.90$218.00$212.45$190.00 06/30$123.90–$242.45$206.90--
$1440.00Jul 17$125.70$144.00$134.85$192.37 07/07$68.20–$184.90$134.85--
$1440.00Aug 21$214.30$224.00$219.15$210.90 07/06$128.50–$250.15$214.30--
$1440.00Sep 18$247.20$258.00$252.60$229.82 07/10$158.35–$279.50$247.20--
$1440.00Nov 20$303.00$316.00$309.50$209.85 05/18$211.20–$331.55$303.00--
$1440.00Dec 18$318.10$332.00$325.05$226.20 05/18$225.20–$347.10$318.10--
$1440.00Jan 15$332.30$346.00$339.15$316.90 07/10$238.45–$360.85$332.30--
$1170.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--7
$1450.00Jul 17$135.20$154.00$144.60$102.14 07/09$71.20–$193.00$135.20--
$1450.00Aug 21$221.00$230.00$225.50$217.50 07/06$132.05–$256.90$221.00--
$1160.00Sep 18$98.60$109.10$103.85--$103.85–$103.85—$98.6077
$1460.00Jul 17$145.00$163.70$154.35$158.55 07/08$75.15–$201.95$154.35--
$1460.00Aug 21$226.00$238.00$232.00$195.40 06/30$136.05–$264.35$226.00--
$1460.00Sep 18$260.00$272.00$266.00$243.10 07/09$168.00–$293.10$260.00--
$1460.00Nov 20$314.70$328.00$321.35$283.20 06/30$221.25–$344.35$314.70--
$1460.00Dec 18$332.70$346.00$339.35$339.60 06/26$235.35–$360.05$339.35--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 332
Total Puts 505
Put/Call Ratio 1.52
Net Difference -173

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,476
Total Puts 3,094
Average Put/Call Ratio 1.03
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