Tour v346
MPWR
MONOLITHIC PWR SYS I
$1312.00 +0.49%
$1333.69 (+1.65%)🌙
as of 07/17 06:59 PM
(7/16 18:45) ◀
|
Friday, July 17, 2026 (6:59pm)
January 2026
|
▶
◀ 7/17 18:59

Option Volume

Detail
ℹ
Current (07/17) 1,373
Calls: 667 (49%)
Puts: 706 (51%)
Prior (07/16) 837
Calls: 332 (40%)
Puts: 505 (60%)
Current vs Prior +64.04%
Calls: +100.90% (Calls)
Puts: +39.80% (Puts)
Prior 7-Day Total 6,256
Calls: 3,350 (54%)
Puts: 2,906 (46%)
Prior 7-Day Average 893
Calls: 478 (54%)
Puts: 415 (46%)
Current vs Prior 7-Day Avg +53.63%
Calls: +39.37%
Puts: +70.06%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $11.85M
Calls: $7.66M (65%)
Puts: $4.18M (35%)
Prior (07/16) $7.66M
Calls: $3.22M (42%)
Puts: $4.44M (58%)
Current vs Prior +54.66%
Calls: +138.02%
Puts: -5.77%
Prior 7-Day Total $63.72M
Calls: $28.88M (45%)
Puts: $34.83M (55%)
Prior 7-Day Average $9.10M
Calls: $4.13M (45%)
Puts: $4.98M (55%)
Current vs Prior 7-Day Avg +30.18%
Calls: +85.75%
Puts: -15.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 1.06
Prior (07/16) 1.52
Current vs Prior -30.41%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg +2.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 4,139
Calls: 1,705 (41%)
Puts: 2,434 (59%)
Prior (07/16) 3,229
Calls: 1,401 (43%)
Puts: 1,828 (57%)
Current vs Prior +28.18%
Prior 7-Day Total 19,430
Calls: 9,679 (50%)
Puts: 9,751 (50%)
Prior 7-Day Average 2,775
Calls: 1,382 (50%)
Puts: 1,393 (50%)
Current vs Prior 7-Day Avg +49.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 1.68% | 23.12%1.68% | 23.12%
Prior 4.42% | 22.05%4.42% | 22.05%
Current vs Prior +422.65% | +31.58%-62.09% | +4.84%
Prior 7-Day Avg 7.59% | 22.45%7.59% | 22.45%
Current vs 7-Day Avg +204.50% | +29.23%-77.91% | +2.97%
Prior 7-Day Eod 4.42% | 22.05%4.42% | 22.05%
Current vs 7-Day Eod +422.65% | +31.58%-62.09% | +4.84%
Sentiment BEARISHBULLISH

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 65% call dollar volume ($7.66M). Elevated premium activity with dollar volume up 55% vs prior. Above-average activity with volume up 64% vs prior. Slightly bearish P/C ratio of 1.06.

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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 24 of results (avg 7.1%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1260.00Aug 21170.00182.00$176.006.8%20.61--
$1280.00Aug 21160.10172.00$166.057.2%10.597
$1120.00Jul 17185.00198.90$191.957.2%10.962
$1100.00Jul 17202.90218.40$210.657.4%20.96--
$1240.00Aug 21178.00192.00$185.007.6%30.64--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 21187.60197.60$192.605.2%30.5315
$1540.00Jul 17222.00234.70$228.355.6%270.97108
$1300.00Aug 21133.10140.80$136.955.6%120.4341
$1200.00Aug 2187.6093.00$90.306.0%30.32--
$1280.00Aug 21123.80131.50$127.656.0%20.4115

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. 34 found (avg delta 0.84, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1100.00Jul 17202.90218.40$210.657.4%20.96--
$1120.00Jul 17185.00198.90$191.957.2%10.962
$1200.00Jul 17105.50117.90$111.7011.1%20.94--
$1220.00Jul 1782.5098.50$90.5017.7%20.93--
$1240.00Jul 1763.4078.50$70.9521.3%190.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1350.00Jul 1732.0045.40$38.7034.6%31.0016
$1490.00Jul 17172.00186.00$179.007.8%10.97--
$1460.00Jul 17141.40157.50$149.4510.8%70.97--
$1520.00Jul 17202.00215.50$208.756.5%60.97--
$1450.00Jul 17131.60146.20$138.9010.5%10.97193

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 861, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 21107.00120.00$113.5011.5%420.47227
$1260.00Jul 1745.1058.70$51.9026.2%320.909
$1340.00Jul 170.004.80$2.40200.0%260.1814
$1350.00Jul 170.003.50$1.75200.0%230.1217
$1400.00Jul 170.004.80$2.40200.0%210.0939
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Jul 170.004.80$2.40200.0%910.1461
$1260.00Jul 170.004.80$2.40200.0%520.11196
$1320.00Jul 172.5019.50$11.00154.5%340.9456
$1240.00Jul 170.004.80$2.40200.0%290.0995
$1200.00Jul 170.004.80$2.40200.0%270.0771

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 577.2%, max 1396.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1500.00Jul 17Aug 211031.1%91.3%1029.2%1212
$1460.00Jul 17Aug 21884.7%90.1%881.6%78
$1420.00Jul 17Aug 21697.5%91.5%662.6%433
$1400.00Jul 17Aug 21597.6%91.5%553.0%63266
$1240.00Jul 17Aug 21590.0%91.6%544.2%22--
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$1100.00Jul 17Aug 211406.2%94.0%1396.5%14328
$1120.00Jul 17Aug 211289.5%92.3%1296.6%1537
$1140.00Jul 17Aug 211173.3%92.5%1168.2%21149
$1160.00Jul 17Aug 211057.5%91.4%1056.4%730
$1180.00Jul 17Aug 21941.8%93.0%912.4%13--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 36 found (best R:R 14.38, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1340.00$1350.00Jul 17$0.65$9.35$0.6514.38$1340.65
$1300.00$1310.00Jul 17$2.20$7.80$2.203.55$1302.20
$1460.00$1470.00Jul 17$2.30$7.70$2.303.35$1462.30
$1550.00$1560.00Aug 21$2.35$7.65$2.353.26$1552.35
$1460.00$1500.00Aug 21$9.60$30.40$9.603.17$1469.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1120.00$1100.00Aug 21$4.55$15.45$4.553.40$1115.45
$1200.00$1180.00Aug 21$4.95$15.05$4.953.04$1195.05
$1310.00$1300.00Jul 17$2.51$7.49$2.512.98$1307.49
$1100.00$1060.00Aug 21$11.85$28.15$11.852.38$1088.15
$1160.00$1140.00Aug 21$6.00$14.00$6.002.33$1154.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 119.00, avg 9.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1220.00$1240.00Jul 17$19.55$19.55$0.4543.44$1239.55
$1240.00$1250.00Jul 17$9.70$9.70$0.3032.33$1249.70
$1260.00$1280.00Jul 17$18.95$18.95$1.0518.05$1278.95
$1100.00$1120.00Jul 17$18.70$18.70$1.3014.38$1118.70
$1250.00$1260.00Jul 17$9.35$9.35$0.6514.38$1259.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1520.00$1490.00Jul 17$29.75$29.75$0.25119.00$1490.25
$1490.00$1460.00Jul 17$29.55$29.55$0.4565.67$1460.45
$1540.00$1520.00Jul 17$19.60$19.60$0.4049.00$1520.40
$1450.00$1420.00Jul 17$29.35$29.35$0.6545.15$1420.65
$1360.00$1350.00Jul 17$8.95$8.95$1.058.52$1351.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 26 found (avg debit $107.20, cheapest $55.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1500.00Jul 17Aug 21$79.801031.1%91.3%
$1460.00Jul 17Aug 21$89.10884.7%90.1%
$1420.00Jul 17Aug 21$104.05697.5%91.5%
$1400.00Jul 17Aug 21$111.10597.6%91.5%
$1240.00Jul 17Aug 21$114.05590.0%91.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$1100.00Jul 17Aug 21$55.051406.2%94.0%
$1120.00Jul 17Aug 21$59.601289.5%92.3%
$1140.00Jul 17Aug 21$66.851173.3%92.5%
$1160.00Jul 17Aug 21$72.851057.5%91.4%
$1180.00Jul 17Aug 21$82.95941.8%93.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 1.02% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1320.00Jul 17$2.42$11.00$13.42$1306.58$1333.421.02%
$1300.00Jul 17$13.20$2.42$15.62$1284.38$1315.621.19%
$1310.00Jul 17$11.00$4.93$15.93$1294.07$1325.931.21%
$1290.00Jul 17$22.40$2.40$24.80$1265.20$1314.801.89%
$1340.00Jul 17$2.40$28.75$31.15$1308.85$1371.152.37%
$1280.00Jul 17$32.95$2.40$35.35$1244.65$1315.352.69%
$1350.00Jul 17$1.75$38.70$40.45$1309.55$1390.453.08%
$1360.00Jul 17$2.40$47.65$50.05$1309.95$1410.053.81%
$1260.00Jul 17$51.90$2.40$54.30$1205.70$1314.304.14%
$1370.00Jul 17$2.40$58.15$60.55$1309.45$1430.554.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.32% of stock, avg 9.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1350.00$1300.00Jul 17$1.75$2.42$4.17$1295.83$1354.17
$1350.00$1290.00Jul 17$1.75$2.40$4.15$1285.85$1354.15
$1350.00$1280.00Jul 17$1.75$2.40$4.15$1275.85$1354.15
$1350.00$1270.00Jul 17$1.75$2.40$4.15$1265.85$1354.15
$1320.00$1300.00Jul 17$2.42$2.42$4.84$1295.16$1324.84
$1320.00$1290.00Jul 17$2.42$2.40$4.82$1285.18$1324.82
$1320.00$1280.00Jul 17$2.42$2.40$4.82$1275.18$1324.82
$1320.00$1270.00Jul 17$2.42$2.40$4.82$1265.18$1324.82
$1340.00$1300.00Jul 17$2.40$2.42$4.82$1295.18$1344.82
$1340.00$1290.00Jul 17$2.40$2.40$4.80$1285.20$1344.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 132.33, avg credit $15.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1200/12201280/1300Aug 21$19.85$0.15132.33$1200.15$1299.85
1200/12201300/1320Aug 21$19.80$0.2099.00$1200.20$1319.80
1200/12201260/1280Aug 21$19.75$0.2579.00$1200.25$1279.75
1220/12401280/1300Aug 21$19.70$0.3065.67$1220.30$1299.70
1220/12401300/1320Aug 21$19.65$0.3556.14$1220.35$1319.65
1220/12401260/1280Aug 21$19.60$0.4049.00$1220.40$1279.60
1160/11801240/1260Aug 21$19.10$0.9021.22$1160.90$1259.10
1200/12201240/1260Aug 21$18.80$1.2015.67$1201.20$1258.80
1260/12801320/1340Aug 21$18.30$1.7010.76$1261.70$1338.30
1260/12801360/1380Aug 21$18.10$1.909.53$1261.90$1378.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 399.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$1280.00$1300.00$1320.00Aug 21$0.05$19.95399.00
$1240.00$1250.00$1260.00Jul 17$0.35$9.6527.57
$1360.00$1380.00$1400.00Aug 21$0.95$19.0520.05
$1530.00$1540.00$1550.00Aug 21$0.65$9.3514.38
$1540.00$1550.00$1560.00Aug 21$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$1460.00$1490.00$1520.00Jul 17$0.20$29.80149.00
$1280.00$1300.00$1320.00Aug 21$1.05$18.9518.05
$1360.00$1370.00$1380.00Jul 17$0.60$9.4015.67
$1310.00$1320.00$1330.00Jul 17$0.83$9.1711.05
$1100.00$1120.00$1140.00Aug 21$2.70$17.306.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-31.45, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$1120.00$1200.001:2Jul 17-$31.45$48.55
$1470.00$1500.001:2Jul 17-$4.10$25.90
$1320.00$1340.001:2Jul 17-$2.38$17.62
$1380.00$1400.001:2Jul 17-$2.40$17.60
$1400.00$1420.001:2Jul 17-$2.40$17.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$1120.00$1100.001:2Jul 17-$2.40$17.60
$1180.00$1160.001:2Jul 17-$2.40$17.60
$1220.00$1200.001:2Jul 17-$2.40$17.60
$1300.00$1290.001:2Jul 17-$2.38$7.62
$1130.00$1120.001:2Jul 17-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 10.67%, avg 7.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1320.00Aug 21$140.000.550.6%10.67%11.28%1--
$1340.00Aug 21$132.600.532.1%10.11%12.24%211
$1360.00Aug 21$121.100.513.7%9.23%12.89%627
$1380.00Aug 21$114.200.495.2%8.70%13.89%917
$1400.00Aug 21$107.000.476.7%8.16%14.86%42227
$1410.00Aug 21$102.700.467.5%7.83%15.30%54
$1420.00Aug 21$100.900.458.2%7.69%15.92%15
$1450.00Aug 21$88.200.4210.5%6.72%17.24%36
$1460.00Aug 21$85.000.4111.3%6.48%17.76%58
$1500.00Aug 21$75.800.3714.3%5.78%20.11%412

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 $1280.00 01-15 call last traded $280.00 on 06/29 (now $302.00/$312.60) — try a limit near $302.00. Also watch the $1460.00 01-15 call last traded $253.50 on 06/26 (now $232.00/$244.70) — try a limit near $238.35; the $1280.00 11-20 call last traded $454.00 on 06/05 (now $260.80/$275.60) — try a limit near $268.20. Most tradeable put: the $1300.00 01-15 put last traded $225.80 on 07/09 (now $254.00/$264.30) — try a limit near $254.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Jul 17$2.00$20.00$11.00$65.99 07/08$11.00–$182.70$11.00--
$1320.00Jul 17$0.05$4.80$2.42$69.10 07/08$2.42–$283.00$2.4238
$1320.00Aug 21$140.00$152.00$146.00$166.21 07/10$129.00–$312.35$146.00--
$1320.00Sep 18$179.90$191.30$185.60$293.40 05/19$164.95–$363.15$185.60--
$1320.00Nov 20$243.60$258.50$251.05$314.65 06/25$223.00–$421.20$251.05--
$1320.00Dec 18$264.50$278.70$271.60$421.40 05/22$242.00–$436.95$271.60--
$1320.00Jan 15$285.10$298.00$291.55$331.13 07/09$257.95–$454.50$291.55--
$1320.00Feb 19$303.40$322.00$312.70$437.50 06/17$282.45–$476.35$312.70--
$1300.00Jul 17$6.70$19.70$13.20$77.80 07/08$13.20–$299.00$13.20--
$1300.00Aug 21$150.00$162.00$156.00$162.30 07/08$138.50–$326.00$156.0088
$1300.00Sep 18$190.20$202.00$196.10$215.70 07/10$172.00–$376.15$196.1010
$1300.00Nov 20$252.00$267.80$259.90$325.00 06/23$232.00–$432.45$259.90--
$1300.00Dec 18$272.30$287.20$279.75$263.90 07/02$250.00–$446.15$272.30--
$1300.00Jan 15$292.20$305.10$298.65$300.00 06/29$266.90–$463.90$298.65--
$1300.00Feb 19$314.40$329.60$322.00$511.40 06/02$290.95–$483.15$322.00--
$1300.00May 21$366.00$378.00$372.00$365.47 06/29$343.00–$530.00$366.00--
$1330.00Jul 17$0.05$4.80$2.42$72.00 07/10$2.42–$170.70$2.42--
$1330.00Dec 18$260.40$274.30$267.35$280.00 06/26$238.00–$431.90$267.35--
$1290.00Jul 17$16.80$28.00$22.40$74.89 07/02$22.40–$196.20$22.402
$1340.00Jul 17$0.00$4.80$2.40$61.02 07/08$2.40–$267.55$2.4014
$1340.00Aug 21$132.60$144.00$138.30$163.00 07/10$120.40–$300.35$138.3011
$1340.00Sep 18$173.30$184.00$178.65$200.00 07/10$156.85–$352.00$178.65--
$1340.00Nov 20$235.10$251.60$243.35$276.40 07/02$214.00–$409.10$243.35--
$1340.00Jan 15$276.40$288.90$282.65$277.00 07/08$250.70–$443.30$277.00--
$1340.00Feb 19$296.40$313.70$305.05$319.00 07/10$275.25–$464.30$305.05--
$1280.00Jul 17$28.00$37.90$32.95$90.00 07/08$32.95–$315.00$32.9520
$1280.00Aug 21$160.10$172.00$166.05$176.12 07/08$146.25–$338.85$166.057
$1280.00Sep 18$198.30$212.00$205.15$190.00 07/07$183.50–$388.55$198.30--
$1280.00Nov 20$260.80$275.60$268.20$454.00 06/05$239.70–$444.55$268.202
$1280.00Dec 18$280.00$295.90$287.95$260.00 07/02$258.85–$457.70$280.00--
$1280.00Jan 15$302.00$312.60$307.30$280.00 06/29$273.60–$475.65$302.009
$1350.00Jul 17$0.00$3.50$1.75$56.00 07/10$1.75–$158.10$1.7517
$1270.00Jul 17$34.40$48.00$41.20$75.29 07/07$41.20–$211.20$41.20--
$1360.00Jul 17$0.00$4.80$2.40$54.00 07/10$2.40–$251.80$2.4024
$1360.00Aug 21$121.10$134.00$127.55$125.00 07/08$113.35–$287.90$125.0027
$1360.00Sep 18$163.90$176.00$169.95$156.79 07/02$148.00–$339.80$163.90--
$1360.00Nov 20$226.40$241.10$233.75$206.20 07/07$206.30–$398.35$226.4041
$1360.00Dec 18$247.60$263.20$255.40$267.05 06/26$226.00–$416.75$255.40--
$1360.00Jan 15$265.50$281.40$273.45$301.40 06/30$242.85–$433.05$273.45--
$1360.00May 21$344.00$356.00$350.00$390.00 07/06$320.00–$502.00$350.00--
$1260.00Jul 17$45.10$58.70$51.90$97.15 07/10$51.90–$331.65$51.909
$1260.00Aug 21$170.00$182.00$176.00$217.30 07/09$156.00–$353.15$176.00--
$1260.00Sep 18$210.00$222.00$216.00$279.50 06/24$190.00–$401.55$216.00--
$1260.00Nov 20$270.00$287.40$278.70$282.80 07/02$248.00–$455.35$278.70--
$1260.00Jan 15$310.00$323.60$316.80$302.00 07/08$282.65–$488.00$310.00--
$1370.00Jul 17$0.00$4.80$2.40$61.16 07/09$2.40–$145.05$2.4054
$1250.00Jul 17$54.60$67.90$61.25$95.00 07/08$61.25–$225.40$61.25--
$1380.00Jul 17$0.00$4.80$2.40$46.21 07/10$2.40–$236.35$2.4032
$1380.00Aug 21$114.20$125.90$120.05$141.13 07/10$105.45–$275.70$120.0517
$1380.00Sep 18$154.10$168.00$161.05$205.34 07/09$138.80–$328.00$161.05--
$1380.00Nov 20$218.00$234.30$226.15$241.80 07/10$199.00–$386.95$226.15--
$1380.00Jan 15$257.60$273.80$265.70$280.20 07/10$235.00–$422.75$265.70--
$1380.00May 21$332.00$350.00$341.00$371.00 07/02$313.00–$492.00$341.00--
$1380.00Dec 17$424.00$440.00$432.00$454.20 07/10$407.00–$475.00$432.00--
$1240.00Dec 18$299.00$312.40$305.70--$305.70–$305.70—$299.001
$1390.00Jul 17$0.00$4.80$2.40$21.90 07/07$2.40–$134.25$2.40--
$1390.00Dec 18$236.60$251.20$243.90$460.60 06/15$215.00–$399.40$243.90--
$1400.00Jul 17$0.00$4.80$2.40$65.00 07/09$2.40–$224.00$2.4039
$1400.00Aug 21$107.00$120.00$113.50$129.10 07/10$95.20–$263.10$113.50227
$1400.00Sep 18$147.10$158.20$152.65$196.34 07/09$131.50–$316.95$152.65--
$1400.00Nov 20$210.00$228.00$219.00$230.70 06/29$192.20–$376.35$219.00--
$1400.00Jan 15$250.10$266.20$258.15$270.30 07/10$228.20–$412.95$258.15--
$1400.00Feb 19$273.10$292.00$282.55$247.11 07/07$252.70–$433.85$273.10--
$1400.00May 21$326.00$342.00$334.00$445.00 06/09$307.00–$483.00$334.00--
$1400.00Dec 17$416.30$434.00$425.15$448.40 07/10$401.00–$469.00$425.15--
$1410.00Jul 17$0.00$4.80$2.40$35.00 07/10$2.40–$124.05$2.40--
$1410.00Aug 21$102.70$116.00$109.35$93.40 07/07$93.80–$280.15$102.704
$1410.00Dec 18$228.30$244.20$236.25$302.40 06/23$208.00–$389.45$236.25--
$1420.00Jul 17$0.00$4.80$2.40$54.97 07/09$2.40–$210.35$2.4028
$1420.00Aug 21$100.90$112.00$106.45$125.40 07/10$90.15–$273.65$106.455
$1420.00Sep 18$140.60$154.00$147.30$190.50 07/09$126.80–$305.95$147.302
$1420.00Nov 20$204.70$221.00$212.85$275.30 06/24$185.00–$366.65$212.85--
$1420.00Dec 18$225.90$240.60$233.25$443.80 06/15$204.10–$385.60$233.25--
$1420.00Jan 15$243.10$259.20$251.15$285.60 06/30$219.80–$403.85$251.15--
$1420.00May 21$318.80$336.00$327.40$435.45 06/17$300.00–$474.00$327.40--
$1430.00Jul 17$0.00$4.80$2.40$30.20 07/02$2.40–$204.10$2.40--
$1430.00Aug 21$95.10$108.00$101.55$86.60 07/07$86.55–$267.60$95.10--
$1440.00Jul 17$0.00$4.80$2.40$25.86 07/10$2.40–$197.90$2.40123
$1440.00Aug 21$93.80$104.00$98.90$138.00 07/09$84.50–$261.30$98.90--
$1440.00Sep 18$133.70$146.00$139.85$112.40 07/07$120.55–$294.00$133.70--
$1440.00Nov 20$196.00$212.00$204.00$230.91 07/09$178.75–$356.75$204.004
$1440.00Jan 15$238.70$251.10$244.90$270.00 07/06$214.50–$393.60$244.90--
$1440.00Feb 19$259.30$278.00$268.65$301.60 06/30$239.35–$415.50$268.65--
$1440.00May 21$312.00$330.00$321.00$424.00 06/05$293.00–$466.00$321.00--
$1180.00Jan 15$344.50$357.80$351.15--$351.15–$351.15—$344.506
$1450.00Jul 17$0.00$4.80$2.40$19.00 07/07$1.75–$190.55$2.40--
$1450.00Aug 21$88.20$102.00$95.10$116.90 07/06$81.55–$255.90$95.106
$1450.00Dec 18$214.00$229.60$221.80$206.00 07/07$194.40–$370.60$214.00--
$1460.00Jul 17$0.00$4.80$2.40$20.33 07/10$2.40–$184.65$2.40--
$1460.00Aug 21$85.00$98.00$91.50$133.83 07/09$79.30–$252.00$91.508
$1460.00Sep 18$125.60$140.00$132.80$170.00 07/09$111.40–$284.15$132.80--
$1460.00Nov 20$192.70$205.80$199.25$209.00 07/10$172.55–$346.25$199.254
$1460.00Dec 18$210.10$225.20$217.65$429.56 05/26$190.55–$365.75$217.65--
$1460.00Jan 15$232.00$244.70$238.35$253.50 06/26$208.50–$383.90$238.353
$1460.00Feb 19$254.50$270.00$262.25$259.25 07/08$232.00–$406.65$259.25--
$1470.00Jul 17$0.00$0.20$0.10$18.00 07/10$0.10–$178.35$0.1060
$1140.00Nov 20$330.50$345.60$338.05--$338.05–$338.05—$330.502
$1500.00Aug 21$75.80$88.00$81.90--$81.90–$81.90—$75.8012
$1500.00Nov 20$177.80$190.40$184.10--$184.10–$184.10—$177.807
$1120.00Jul 17$185.00$198.90$191.95--$191.95–$191.95—$185.002
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1310.00Jul 17$0.05$9.80$4.93$30.06 07/09$4.93–$91.15$4.9336
$1320.00Jul 17$2.50$19.50$11.00$36.53 07/09$11.00–$96.45$11.0056
$1320.00Aug 21$142.60$152.00$147.30$169.90 07/08$88.85–$171.90$147.3070
$1320.00Sep 18$180.20$188.90$184.55$150.00 07/09$108.15–$203.40$180.2036
$1320.00May 21$324.00$338.00$331.00$314.00 07/01$234.00–$342.00$324.00--
$1320.00Jan 15$267.50$278.60$273.05--$273.05–$273.05—$267.5012
$1300.00Jul 17$0.05$4.80$2.42$28.40 07/09$2.42–$85.75$2.4256
$1300.00Aug 21$133.10$140.80$136.95$125.50 07/10$81.40–$161.55$133.1041
$1300.00Sep 18$169.20$178.00$173.60$184.10 07/08$101.15–$192.05$173.6023
$1300.00Nov 20$222.00$236.50$229.25$190.10 06/25$148.10–$243.80$222.00--
$1300.00Dec 18$238.00$252.90$245.45$226.60 07/06$160.95–$260.00$238.00--
$1300.00Jan 15$254.00$264.30$259.15$225.80 07/09$171.80–$271.75$254.005
$1300.00May 21$312.00$326.00$319.00$224.90 06/18$225.65–$330.00$312.0015
$1330.00Jul 17$11.20$24.60$17.90$46.70 07/10$17.90–$102.95$17.9069
$1330.00Dec 18$256.00$269.20$262.60$239.10 06/30$172.90–$275.65$256.00--
$1290.00Jul 17$0.00$4.80$2.40$29.06 07/09$2.40–$81.00$2.403
$1290.00Dec 18$234.00$246.80$240.40$217.97 06/30$156.30–$253.00$234.00--
$1340.00Jul 17$23.60$33.90$28.75$52.18 07/10$28.75–$109.20$28.75--
$1340.00Aug 21$153.00$163.00$158.00$140.08 07/10$95.25–$184.30$153.00--
$1340.00Sep 18$189.60$201.90$195.75$177.70 07/10$116.00–$213.40$189.60--
$1340.00Nov 20$246.00$259.70$252.85$231.97 07/10$165.10–$267.15$246.00--
$1340.00Dec 18$262.00$274.50$268.25$258.50 07/02$178.75–$283.05$262.00--
$1340.00Jan 15$276.40$287.40$281.90$247.20 07/09$189.60–$296.60$276.40--
$1340.00Feb 19$296.40$310.80$303.60$253.40 06/23$208.80–$315.00$296.40--
$1280.00Jul 17$0.00$4.80$2.40$28.08 07/10$2.40–$76.05$2.4061
$1280.00Aug 21$123.80$131.50$127.65$110.65 07/10$74.95–$150.90$123.8015
$1280.00Sep 18$159.70$167.70$163.70$134.80 07/09$94.05–$180.40$159.7021
$1280.00Feb 19$261.20$276.00$268.60$215.71 06/23$181.40–$279.00$261.20--
$1280.00May 21$300.00$314.00$307.00$287.55 07/10$215.00–$318.00$300.00--
$1350.00Jul 17$32.00$45.40$38.70$66.80 07/10$33.00–$116.35$38.7016
$1270.00Jul 17$0.00$4.80$2.40$22.13 07/09$2.40–$71.75$2.40--
$1360.00Jul 17$42.00$53.30$47.65$81.00 07/10$35.50–$123.35$47.65--
$1360.00Aug 21$164.50$175.90$170.20$156.20 07/01$102.95–$196.00$164.50--
$1360.00Sep 18$201.20$214.00$207.60$237.03 07/07$123.60–$227.40$207.60--
$1360.00Nov 20$258.00$270.60$264.30$124.20 05/26$172.80–$279.25$258.00--
$1260.00Jul 17$0.00$4.80$2.40$20.52 07/09$2.40–$67.25$2.40196
$1260.00Aug 21$112.00$122.10$117.05$93.10 07/09$69.05–$140.70$112.0071
$1260.00Sep 18$151.20$158.00$154.60$176.21 07/07$87.85–$170.20$154.6033
$1260.00Jan 15$230.80$245.10$237.95$213.62 07/10$155.65–$248.30$230.80--
$1370.00Jul 17$51.50$64.80$58.15$57.00 07/09$41.45–$130.40$57.00--
$1250.00Jul 17$0.00$4.80$2.40$21.87 07/10$2.40–$63.00$2.4016
$1250.00Dec 18$212.00$223.40$217.70$191.18 06/24$140.55–$229.00$212.00--
$1250.00May 21$282.00$299.30$290.65$270.00 07/10$202.00–$300.00$282.00--
$1380.00Jul 17$62.00$76.50$69.25$73.45 07/10$43.65–$138.30$69.2521
$1380.00Aug 21$175.10$186.00$180.55$171.30 07/06$111.35–$210.30$175.10--
$1380.00Sep 18$213.00$226.80$219.90$249.92 07/07$132.00–$240.45$219.90--
$1380.00Jan 15$300.60$314.30$307.45$281.00 07/10$207.85–$321.35$300.60--
$1380.00Feb 19$320.00$337.20$328.60$335.92 07/07$227.40–$339.95$328.60--
$1240.00Jul 17$0.00$4.80$2.40$16.22 07/10$2.40–$59.00$2.4095
$1240.00Aug 21$105.50$114.00$109.75$86.30 07/09$62.90–$129.65$105.50--
$1240.00Sep 18$139.70$146.50$143.10$117.70 07/09$81.25–$160.10$139.70--
$1240.00Nov 20$190.00$205.90$197.95$162.55 06/25$124.25–$210.05$190.00--
$1240.00Dec 18$206.00$220.20$213.10$205.55 06/29$136.50–$223.75$206.00--
$1240.00Jan 15$220.10$231.50$225.80$208.51 07/01$148.30–$237.00$220.10--
$1240.00Feb 19$239.00$253.10$246.05$268.50 07/07$164.90–$255.00$246.05--
$1240.00May 21$276.00$292.00$284.00$286.20 07/08$197.00–$294.00$284.00--
$1390.00Jul 17$71.60$86.80$79.20$87.75 07/10$51.45–$144.70$79.20--
$1390.00Dec 18$292.00$306.60$299.30$269.20 07/01$200.90–$313.70$292.00--
$1230.00Jul 17$0.00$4.80$2.40$17.60 07/10$2.40–$55.35$2.409
$1230.00Dec 18$200.00$213.00$206.50$181.39 06/24$132.90–$219.00$200.00--
$1230.00May 21$270.00$286.00$278.00$197.20 06/18$193.00–$288.00$270.002
$1400.00Jul 17$82.00$96.70$89.35$89.00 07/10$55.25–$152.50$89.0085
$1400.00Aug 21$187.60$197.60$192.60$173.81 07/10$119.95–$221.80$187.6015
$1400.00Sep 18$223.80$236.00$229.90$194.74 07/09$140.10–$252.55$223.80--
$1400.00Nov 20$282.00$298.20$290.10$263.00 07/10$191.45–$304.95$282.00--
$1400.00Dec 18$298.00$313.10$305.55$232.97 06/10$205.10–$321.00$298.00--
$1400.00Jan 15$312.10$326.50$319.30$296.20 07/10$217.45–$334.65$312.10--
$1400.00Feb 19$332.90$347.90$340.40$302.10 06/24$237.40–$353.00$332.90--
$1400.00May 21$372.00$390.00$381.00$349.67 07/09$275.00–$394.00$372.00--
$1220.00Aug 21$94.20$106.00$100.10--$96.90–$100.10$94.203
$1220.00May 21$266.00$280.00$273.00--$273.00–$273.00—$266.004
$1410.00Jul 17$92.00$107.10$99.55$100.60 06/25$62.70–$159.90$99.553
$1410.00Aug 21$193.20$207.60$200.40$178.40 07/10$115.35–$228.70$193.20--
$1420.00Jul 17$101.40$117.70$109.55$112.00 07/10$61.85–$167.95$109.5543
$1420.00Aug 21$200.30$212.00$206.15$198.80 07/06$119.20–$236.00$200.30--
$1420.00Sep 18$236.00$248.00$242.00$228.00 07/02$148.85–$266.50$236.00--
$1420.00Nov 20$294.10$310.80$302.45$273.32 06/30$201.20–$318.00$294.10--
$1420.00Jan 15$326.00$339.00$332.50$302.20 07/01$228.35–$347.10$326.00--
$1420.00Feb 19$345.20$362.00$353.60$332.50 07/10$248.30–$366.65$345.20--
$1200.00Jul 17$0.00$4.80$2.40--$2.40–$5.05--71
$1430.00Jul 17$112.00$126.60$119.30$194.10 07/07$64.40–$175.85$119.30--
$1430.00Aug 21$205.20$221.10$213.15$190.00 06/30$123.90–$242.45$205.20--
$1190.00Jul 17$0.00$4.80$2.40--$2.40–$5.73--15
$1440.00Jul 17$122.00$136.40$129.20$192.37 07/07$68.20–$184.90$129.20--
$1440.00Aug 21$211.30$227.90$219.60$210.90 07/06$128.50–$250.15$211.30--
$1440.00Sep 18$248.90$262.00$255.45$229.82 07/10$158.35–$279.50$248.90--
$1440.00Nov 20$306.00$320.50$313.25$209.85 05/18$211.20–$331.55$306.00--
$1440.00Dec 18$322.00$336.90$329.45$226.20 05/18$225.20–$347.10$322.00--
$1440.00Jan 15$339.70$350.80$345.25$316.90 07/10$238.45–$360.85$339.70--
$1450.00Jul 17$131.60$146.20$138.90$102.14 07/09$71.20–$193.00$131.60193
$1450.00Aug 21$220.20$232.90$226.55$217.50 07/06$132.05–$256.90$220.20--
$1460.00Jul 17$141.40$157.50$149.45$158.55 07/08$75.15–$201.95$149.45--
$1460.00Aug 21$228.30$238.00$233.15$195.40 06/30$136.05–$264.35$228.30--
$1460.00Sep 18$262.10$278.00$270.05$243.10 07/09$168.00–$293.10$262.10--
$1460.00Nov 20$320.00$333.30$326.65$283.20 06/30$221.25–$344.35$320.00--
$1460.00Dec 18$336.00$350.80$343.40$339.60 06/26$235.35–$360.05$339.60--
$1160.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--30
$1150.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--25
$1140.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--36
$1140.00Aug 21$66.70$71.80$69.25--$69.25–$69.25—$66.70113

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 667
Total Puts 706
Put/Call Ratio 1.06
Net Difference -39

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,350
Total Puts 2,906
Average Put/Call Ratio 1.03
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