Tour v366
MPWR
MONOLITHIC PWR SYS I
$1328.80 +1.28%
$1316.00 (-0.96%)🌙
as of 07/20 06:49 PM
(7/17 18:59) ◀
|
Monday, July 20, 2026 (6:49pm)
January 2026
|
▶ (7/21 18:48)
◀ 7/20 18:49 ▶

Option Volume

Detail
ℹ
Current (07/20) 603
Calls: 278 (46%)
Puts: 325 (54%)
Prior (07/17) 1,373
Calls: 667 (49%)
Puts: 706 (51%)
Current vs Prior -56.08%
Calls: -58.32% (Calls)
Puts: -53.97% (Puts)
Prior 7-Day Total 6,143
Calls: 3,023 (49%)
Puts: 3,120 (51%)
Prior 7-Day Average 877
Calls: 431 (49%)
Puts: 445 (51%)
Current vs Prior 7-Day Avg -31.29%
Calls: -35.63%
Puts: -27.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $10.38M
Calls: $3.09M (30%)
Puts: $7.29M (70%)
Prior (07/17) $11.85M
Calls: $7.66M (65%)
Puts: $4.18M (35%)
Current vs Prior -12.38%
Calls: -59.63%
Puts: +74.15%
Prior 7-Day Total $64.92M
Calls: $31.11M (48%)
Puts: $33.81M (52%)
Prior 7-Day Average $9.27M
Calls: $4.44M (48%)
Puts: $4.83M (52%)
Current vs Prior 7-Day Avg +11.93%
Calls: -30.38%
Puts: +50.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.17
Prior (07/17) 1.06
Current vs Prior +10.45%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg +5.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 1,922
Calls: 1,091 (57%)
Puts: 831 (43%)
Prior (07/17) 4,139
Calls: 1,705 (41%)
Puts: 2,434 (59%)
Current vs Prior -53.56%
Prior 7-Day Total 21,535
Calls: 10,320 (48%)
Puts: 11,215 (52%)
Prior 7-Day Average 3,076
Calls: 1,474 (48%)
Puts: 1,602 (52%)
Current vs Prior 7-Day Avg -37.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.99% | 27.57%
Prior 23.12% | 29.01%
Current vs Prior -4.88% | -4.97%
Prior 7-Day Avg 9.36% | 23.23%
Current vs 7-Day Avg +134.94% | +18.68%
Prior 7-Day Eod 23.12% | 29.01%
Current vs 7-Day Eod -4.88% | -4.97%
Sentiment BULLISH

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 70% put dollar volume ($7.29M). Below-average activity with volume down 56% vs prior. Slightly bearish P/C ratio of 1.17. Declining open interest (down 54%) indicates positions being closed.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 12 of results (avg 7.4%, best 4.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Aug 21160.00174.50$167.258.7%10.618
$1300.00Aug 21150.00163.60$156.808.7%70.5888
$1320.00Aug 21140.60153.90$147.259.0%20.5626
$1340.00Aug 21131.20145.00$138.1010.0%10.5411
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1510.00Aug 21249.60261.10$255.354.5%20.64--
$1380.00Aug 21162.60170.40$166.504.7%40.5072
$1400.00Aug 21174.70185.10$179.905.8%50.5218
$1460.00Aug 21213.00226.00$219.505.9%20.595
$1360.00Aug 21151.70161.50$156.606.3%70.4812

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. 10 found (avg delta 0.56, highest 0.64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1280.00Aug 21160.00174.50$167.258.7%10.618
$1300.00Aug 21150.00163.60$156.808.7%70.5888
$1320.00Aug 21140.60153.90$147.259.0%20.5626
$1340.00Aug 21131.20145.00$138.1010.0%10.5411
$1360.00Aug 21123.10136.40$129.7510.3%130.5228
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1510.00Aug 21249.60261.10$255.354.5%20.64--
$1460.00Aug 21213.00226.00$219.505.9%20.595
$1410.00Aug 21181.80194.00$187.906.5%20.535
$1400.00Aug 21174.70185.10$179.905.8%50.5218
$1380.00Aug 21162.60170.40$166.504.7%40.5072

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 227, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1410.00Aug 21104.20116.40$110.3011.1%1050.476
$1360.00Aug 21123.10136.40$129.7510.3%130.5228
$1300.00Aug 21150.00163.60$156.808.7%70.5888
$1400.00Aug 21108.10120.00$114.0510.4%60.48261
$1500.00Aug 2172.0086.40$79.2018.2%50.3715
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Aug 21138.00151.90$144.959.6%170.4620
$1280.00Aug 21106.60118.40$112.5010.5%160.3915
$1360.00Aug 21151.70161.50$156.606.3%70.4812
$1080.00Aug 2136.4051.60$44.0034.5%50.1912
$1100.00Aug 2141.9056.00$48.9528.8%50.2187

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 4.13, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1470.00$1480.00Aug 21$1.95$8.05$1.954.13$1471.95
$1550.00$1570.00Aug 21$4.60$15.40$4.603.35$1554.60
$1570.00$1580.00Aug 21$2.40$7.60$2.403.17$1572.40
$1500.00$1550.00Aug 21$12.80$37.20$12.802.91$1512.80
$1480.00$1500.00Aug 21$6.55$13.45$6.552.05$1486.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1100.00$1080.00Aug 21$4.95$15.05$4.953.04$1095.05
$1160.00$1100.00Aug 21$16.05$43.95$16.052.74$1143.95
$1240.00$1200.00Aug 21$14.75$25.25$14.751.71$1225.25
$1200.00$1160.00Aug 21$15.70$24.30$15.701.55$1184.30
$1280.00$1260.00Aug 21$8.10$11.90$8.101.47$1271.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 4.00, avg 0.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1280.00$1300.00Aug 21$10.45$10.45$9.551.09$1290.45
$1300.00$1320.00Aug 21$9.55$9.55$10.450.91$1309.55
$1320.00$1340.00Aug 21$9.15$9.15$10.850.84$1329.15
$1410.00$1420.00Aug 21$4.30$4.30$5.700.75$1414.30
$1340.00$1360.00Aug 21$8.35$8.35$11.650.72$1348.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1410.00$1400.00Aug 21$8.00$8.00$2.004.00$1402.00
$1510.00$1460.00Aug 21$35.85$35.85$14.152.53$1474.15
$1400.00$1380.00Aug 21$13.40$13.40$6.602.03$1386.60
$1460.00$1410.00Aug 21$31.60$31.60$18.401.72$1428.40
$1300.00$1280.00Aug 21$12.45$12.45$7.551.65$1287.55

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 21.05% of stock, avg 21.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1280.00Aug 21$167.25$112.50$279.75$1000.25$1559.7521.05%
$1300.00Aug 21$156.80$124.95$281.75$1018.25$1581.7521.20%
$1340.00Aug 21$138.10$144.95$283.05$1056.95$1623.0521.30%
$1360.00Aug 21$129.75$156.60$286.35$1073.65$1646.3521.55%
$1400.00Aug 21$114.05$179.90$293.95$1106.05$1693.9522.12%
$1410.00Aug 21$110.30$187.90$298.20$1111.80$1708.2022.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 15.04% of stock, avg 17.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1450.00$1260.00Aug 21$95.40$104.40$199.80$1060.20$1649.80
$1430.00$1260.00Aug 21$102.00$104.40$206.40$1053.60$1636.40
$1450.00$1280.00Aug 21$95.40$112.50$207.90$1072.10$1657.90
$1420.00$1260.00Aug 21$106.00$104.40$210.40$1049.60$1630.40
$1430.00$1280.00Aug 21$102.00$112.50$214.50$1065.50$1644.50
$1410.00$1260.00Aug 21$110.30$104.40$214.70$1045.30$1624.70
$1400.00$1260.00Aug 21$114.05$104.40$218.45$1041.55$1618.45
$1420.00$1280.00Aug 21$106.00$112.50$218.50$1061.50$1638.50
$1450.00$1300.00Aug 21$95.40$124.95$220.35$1079.65$1670.35
$1410.00$1280.00Aug 21$110.30$112.50$222.80$1057.20$1632.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 32.33, avg credit $19.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1240/12601280/1300Aug 21$19.40$0.6032.33$1240.60$1299.40
1340/13601450/1470Aug 21$19.35$0.6529.77$1340.65$1469.35
1280/13001430/1450Aug 21$19.05$0.9520.05$1280.95$1449.05
1240/12601300/1320Aug 21$18.50$1.5012.33$1241.50$1318.50
1340/13601430/1450Aug 21$18.25$1.7510.43$1341.75$1448.25
1240/12601320/1340Aug 21$18.10$1.909.53$1241.90$1338.10
1300/13401360/1400Aug 21$35.70$4.308.30$1304.30$1395.70
1260/12801300/1320Aug 21$17.65$2.357.51$1262.35$1317.65
1360/13801450/1470Aug 21$17.60$2.407.33$1362.40$1467.60
1240/12601340/1360Aug 21$17.30$2.706.41$1242.70$1357.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$1300.00$1320.00$1340.00Aug 21$0.40$19.6049.00
$1410.00$1420.00$1430.00Aug 21$0.30$9.7032.33
$1320.00$1340.00$1360.00Aug 21$0.80$19.2024.00
$1280.00$1300.00$1320.00Aug 21$0.90$19.1021.22
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$1410.00$1460.00$1510.00Aug 21$4.25$45.7510.76
$1360.00$1380.00$1400.00Aug 21$3.50$16.504.71
$1260.00$1280.00$1300.00Aug 21$4.35$15.653.60

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $-32.90, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1160.00$1100.001:2Aug 21-$32.90$27.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 9.87%, avg 6.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1340.00Aug 21$131.200.540.8%9.87%10.72%111
$1360.00Aug 21$123.100.522.4%9.26%11.61%1328
$1400.00Aug 21$108.100.485.4%8.14%13.49%6261
$1410.00Aug 21$104.200.476.1%7.84%13.95%1056
$1420.00Aug 21$98.000.456.9%7.38%14.24%1--
$1430.00Aug 21$94.000.447.6%7.07%14.69%1--
$1450.00Aug 21$88.800.429.1%6.68%15.80%1--
$1470.00Aug 21$80.900.4010.6%6.09%16.71%35
$1480.00Aug 21$79.100.3911.4%5.95%17.33%1--
$1500.00Aug 21$72.000.3712.9%5.42%18.30%515

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 995 vol/day, 197 traded recently)

MPWR averages only 995 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 01-15 call last traded $277.00 on 07/08 (now $278.00/$288.90) — try a limit near $278.00. Also watch the $1300.00 02-19 call last traded $305.00 on 07/16 (now $318.00/$331.80) — try a limit near $318.00; the $1280.00 11-20 call last traded $250.00 on 07/17 (now $266.00/$280.20) — try a limit near $266.00. Most tradeable put: the $1360.00 03-19 put last traded $322.70 on 07/17 (now $310.00/$323.00) — try a limit near $316.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1330.00Dec 18$264.00$278.80$271.40$280.00 06/26$238.00–$417.00$271.40--
$1320.00Aug 21$140.60$153.90$147.25$131.50 07/17$129.00–$312.35$140.6026
$1320.00Sep 18$180.00$193.30$186.65$176.25 07/15$164.95–$345.45$180.004
$1320.00Nov 20$248.00$263.30$255.65$314.65 06/25$223.00–$401.45$255.65--
$1320.00Dec 18$268.00$281.80$274.90$421.40 05/22$242.00–$422.25$274.90--
$1320.00Jan 15$286.00$299.60$292.80$331.13 07/09$257.95–$437.05$292.80--
$1320.00Feb 19$310.00$322.70$316.35$437.50 06/17$282.45–$462.50$316.35--
$1340.00Aug 21$131.20$145.00$138.10$136.00 07/17$120.40–$300.35$136.0011
$1340.00Sep 18$172.00$184.30$178.15$200.00 07/10$156.85–$333.30$178.15--
$1340.00Nov 20$240.00$254.70$247.35$248.00 07/15$214.00–$390.95$247.35--
$1340.00Jan 15$278.00$288.90$283.45$277.00 07/08$250.70–$427.25$278.008
$1340.00Feb 19$302.00$315.80$308.90$319.00 07/10$275.25–$452.80$308.90--
$1350.00Dec 18$256.00$269.40$262.70$283.10 07/14$230.00–$406.20$262.70--
$1300.00Aug 21$150.00$163.60$156.80$149.98 07/17$138.50–$326.00$150.0088
$1300.00Sep 18$190.00$202.40$196.20$201.10 07/17$172.00–$358.00$196.209
$1300.00Nov 20$258.40$272.80$265.60$275.00 07/14$232.00–$414.00$265.60--
$1300.00Dec 18$278.00$290.20$284.10$315.00 07/14$250.00–$432.55$284.10--
$1300.00Jan 15$294.00$307.90$300.95$300.00 06/29$266.90–$447.45$300.00--
$1300.00Feb 19$318.00$331.80$324.90$305.00 07/16$290.95–$472.80$318.002
$1300.00May 21$368.00$388.00$378.00$365.47 06/29$343.00–$521.00$368.00--
$1360.00Aug 21$123.10$136.40$129.75$120.20 07/17$113.35–$287.90$123.1028
$1360.00Sep 18$162.00$175.70$168.85$156.79 07/02$148.00–$321.30$162.0083
$1360.00Nov 20$232.00$245.30$238.65$247.50 07/17$206.30–$380.25$238.65--
$1360.00Dec 18$252.00$265.50$258.75$267.05 06/26$226.00–$400.35$258.75--
$1360.00Jan 15$270.00$283.20$276.60$298.00 07/14$242.85–$417.30$276.60--
$1360.00May 21$346.00$364.00$355.00$344.60 07/16$320.00–$493.00$346.00--
$1280.00Aug 21$160.00$174.50$167.25$160.70 07/17$146.25–$338.85$160.708
$1280.00Sep 18$200.00$212.70$206.35$190.00 07/07$183.50–$370.15$200.00--
$1280.00Nov 20$266.00$280.20$273.10$250.00 07/17$239.70–$425.85$266.0029
$1280.00Dec 18$286.00$299.30$292.65$260.00 07/02$258.85–$443.85$286.00--
$1280.00Jan 15$304.00$316.30$310.15$296.11 07/17$273.60–$458.50$304.00--
$1380.00Aug 21$116.10$128.00$122.05$114.50 07/17$105.45–$275.70$116.10--
$1380.00Sep 18$154.00$167.00$160.50$196.30 07/14$138.80–$310.25$160.50--
$1380.00Nov 20$224.00$237.80$230.90$213.21 07/15$199.00–$371.55$224.00--
$1380.00Jan 15$262.00$275.10$268.55$231.29 07/13$235.00–$406.00$262.00--
$1380.00May 21$338.00$356.00$347.00$371.00 07/02$313.00–$485.00$347.00--
$1380.00Dec 17$430.00$446.10$438.05$454.20 07/10$407.00–$475.00$438.05--
$1390.00Dec 18$240.00$253.50$246.75$460.60 06/15$215.00–$385.55$246.75--
$1260.00Aug 21$170.00$182.20$176.10$166.70 07/17$156.00–$353.15$170.00--
$1260.00Sep 18$210.00$224.00$217.00$279.50 06/24$190.00–$383.55$217.00--
$1260.00Nov 20$276.00$290.90$283.45$282.80 07/02$248.00–$436.95$282.80--
$1260.00Jan 15$312.00$325.40$318.70$302.00 07/08$282.65–$469.60$312.00--
$1400.00Aug 21$108.10$120.00$114.05$108.90 07/17$95.20–$263.10$108.90261
$1400.00Sep 18$146.00$160.50$153.25$196.34 07/09$131.50–$300.15$153.25--
$1400.00Nov 20$214.00$231.20$222.60$250.00 07/14$192.20–$361.25$222.60--
$1400.00Jan 15$254.00$267.90$260.95$270.30 07/10$228.20–$397.05$260.95--
$1400.00Feb 19$278.00$293.00$285.50$263.01 07/13$252.70–$423.90$278.00--
$1400.00May 21$332.00$350.00$341.00$445.00 06/09$307.00–$475.00$341.00--
$1400.00Dec 17$424.00$440.00$432.00$448.40 07/10$401.00–$469.00$432.00--
$1250.00May 21$388.00$408.00$398.00$450.00 06/25$361.00–$545.00$398.00--
$1410.00Aug 21$104.20$116.40$110.30$103.90 07/17$93.80–$258.35$104.206
$1410.00Dec 18$232.00$246.10$239.05$258.00 07/14$208.00–$376.30$239.05--
$1240.00Aug 21$183.80$195.40$189.60$175.20 07/17$166.00–$366.65$183.80--
$1240.00Sep 18$220.00$232.90$226.45$226.15 07/15$201.20–$396.05$226.15--
$1240.00Nov 20$286.00$299.90$292.95$460.70 05/29$257.95–$449.95$292.95--
$1240.00Dec 18$304.00$315.90$309.95$298.20 07/17$275.85–$466.55$304.00--
$1240.00May 21$394.00$412.00$403.00$434.40 06/30$365.00–$551.00$403.00--
$1420.00Aug 21$98.00$114.00$106.00$102.30 07/17$90.15–$251.90$102.30--
$1420.00Sep 18$138.00$152.00$145.00$146.98 07/17$126.80–$289.20$145.00--
$1420.00Nov 20$208.00$223.50$215.75$198.81 07/15$185.00–$351.15$208.00--
$1420.00Dec 18$228.00$242.10$235.05$443.80 06/15$204.10–$372.00$235.05--
$1420.00Jan 15$246.00$261.20$253.60$285.60 06/30$219.80–$387.80$253.60--
$1420.00May 21$324.00$342.00$333.00$435.45 06/17$300.00–$467.00$333.00--
$1230.00Dec 18$310.00$323.50$316.75$328.50 06/26$280.00–$472.90$316.75--
$1430.00Aug 21$94.00$110.00$102.00$95.80 07/15$86.55–$246.70$95.80--
$1220.00Aug 21$194.00$207.90$200.95$241.05 07/06$176.60–$381.15$200.95--
$1220.00Sep 18$232.00$245.40$238.70$245.90 07/15$210.90–$410.40$238.70--
$1220.00Nov 20$296.00$310.90$303.45$492.00 06/05$267.00–$460.95$303.45--
$1220.00Dec 18$314.00$325.50$319.75$309.60 07/17$285.00–$478.85$314.00--
$1220.00May 21$402.00$420.00$411.00$407.00 06/26$373.00–$561.00$407.00--
$1440.00Aug 21$91.10$105.30$98.20$82.80 07/16$84.50–$242.00$91.10--
$1440.00Sep 18$132.00$144.80$138.40$112.40 07/07$120.55–$278.90$132.00--
$1440.00Nov 20$200.00$215.40$207.70$158.80 07/17$178.75–$342.75$200.00--
$1440.00Jan 15$240.00$254.00$247.00$272.00 07/14$214.50–$378.00$247.00--
$1440.00Feb 19$264.00$280.00$272.00$301.60 06/30$239.35–$405.75$272.00--
$1440.00May 21$318.00$336.00$327.00$424.00 06/05$293.00–$459.00$327.00--
$1450.00Aug 21$88.80$102.00$95.40$91.60 07/17$81.55–$236.15$91.60--
$1450.00Dec 18$218.00$231.30$224.65$206.00 07/07$194.40–$357.90$218.00--
$1200.00Aug 21$206.00$221.20$213.60$222.50 07/08$188.40–$397.50$213.60--
$1200.00Sep 18$244.00$256.70$250.35$270.00 07/10$221.50–$423.65$250.35--
$1200.00Nov 20$306.00$321.60$313.80$295.60 07/15$277.00–$474.35$306.00--
$1200.00Jan 15$340.00$353.50$346.75$321.75 07/17$309.00–$504.40$340.00--
$1200.00Feb 19$362.00$376.80$369.40$401.15 06/30$333.45–$526.40$369.40--
$1200.00May 21$410.00$428.00$419.00$386.05 07/02$381.00–$571.00$410.00--
$1460.00Aug 21$85.10$98.70$91.90$90.70 07/17$79.30–$230.05$90.70--
$1460.00Sep 18$124.00$137.00$130.50$170.00 07/09$111.40–$268.25$130.50--
$1460.00Nov 20$192.10$207.90$200.00$198.44 07/17$172.55–$333.00$198.44--
$1460.00Dec 18$214.00$227.80$220.90$429.56 05/26$190.55–$353.15$220.90--
$1460.00Jan 15$232.00$246.20$239.10$231.50 07/17$208.50–$368.70$232.00--
$1460.00Feb 19$256.00$272.30$264.15$259.25 07/08$232.00–$396.65$259.25--
$1460.00Dec 17$406.00$422.00$414.00$435.00 07/15$382.65–$449.95$414.00--
$1470.00Aug 21$80.90$94.50$87.70--$87.70–$87.70—$80.905
$1180.00Aug 21$218.00$231.80$224.90$214.30 07/15$197.80–$411.80$218.00--
$1180.00Nov 20$316.00$332.10$324.05$540.82 06/02$286.55–$486.85$324.05--
$1180.00Dec 18$334.00$348.90$341.45$371.40 07/14$304.00–$502.85$341.45--
$1180.00Jan 15$350.00$364.40$357.20$345.50 07/17$319.50–$516.35$350.00--
$1180.00Dec 17$504.00$520.00$512.00$488.00 07/16$479.00–$551.00$504.00--
$1170.00Feb 19$376.00$391.10$383.55$629.60 06/15$346.65–$543.70$383.55--
$1170.00May 21$424.00$442.00$433.00$405.00 07/16$394.00–$587.00$424.00--
$1160.00Aug 21$232.30$245.40$238.85$192.00 07/07$209.80–$427.60$232.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1330.00Dec 18$244.00$258.50$251.25$249.70 07/13$186.50–$275.65$249.70--
$1320.00Aug 21$128.40$141.80$135.10$144.60 07/17$88.85–$171.90$135.10--
$1320.00Sep 18$164.00$173.80$168.90$181.00 07/17$118.75–$203.40$168.90--
$1320.00Nov 20$223.00$237.40$230.20$237.21 07/17$167.70–$255.10$230.20--
$1320.00Jan 15$254.00$266.00$260.00$272.80 07/17$194.25–$283.15$260.00--
$1320.00Feb 19$273.00$286.70$279.85$278.90 07/16$213.35–$303.00$278.90--
$1320.00Mar 19$286.20$297.70$291.95$299.30 07/17$291.95–$302.40$291.95--
$1320.00May 21$312.00$330.00$321.00$294.00 07/15$250.00–$342.00$312.00--
$1340.00Aug 21$138.00$151.90$144.95$158.40 07/16$95.25–$184.30$144.9520
$1340.00Sep 18$174.50$184.90$179.70$156.30 07/15$124.85–$213.40$174.5028
$1340.00Nov 20$234.00$247.70$240.85$231.97 07/10$176.75–$267.15$234.00--
$1340.00Dec 18$250.00$264.80$257.40$256.00 07/13$191.35–$283.05$256.00--
$1340.00Jan 15$266.00$277.40$271.70$247.20 07/09$203.95–$296.60$266.002
$1340.00Feb 19$284.10$299.50$291.80$288.60 07/16$222.90–$315.00$288.60--
$1310.00Dec 18$234.00$247.70$240.85$238.30 07/13$177.50–$264.45$238.30--
$1300.00Aug 21$119.30$130.60$124.95$133.90 07/17$81.40–$161.55$124.9538
$1300.00Sep 18$152.80$163.60$158.20$174.20 07/17$109.60–$192.05$158.2025
$1300.00Nov 20$213.60$226.30$219.95$190.10 06/25$158.55–$243.80$213.6042
$1300.00Dec 18$228.00$241.60$234.80$226.60 07/06$173.20–$260.00$228.00--
$1300.00Jan 15$242.20$254.50$248.35$248.00 07/17$185.25–$271.75$248.00--
$1300.00Feb 19$261.30$275.50$268.40$263.90 07/13$203.90–$291.00$263.90--
$1300.00May 21$302.00$316.00$309.00$315.20 07/17$241.05–$330.00$309.00--
$1360.00Aug 21$151.70$161.50$156.60$180.50 07/17$102.95–$196.00$156.6012
$1360.00Sep 18$186.00$195.90$190.95$237.03 07/07$133.45–$227.40$190.9513
$1360.00Nov 20$248.80$258.10$253.45$124.20 05/26$185.90–$279.25$248.80--
$1360.00Mar 19$310.00$323.00$316.50$322.70 07/17$316.50–$326.60$316.506
$1290.00Dec 18$222.00$236.40$229.20$228.40 07/13$168.75–$253.00$228.40--
$1370.00Dec 18$268.00$282.40$275.20$276.10 07/13$205.70–$301.40$275.20--
$1370.00Mar 19$316.00$329.00$322.50$329.90 07/17$322.50–$332.55$322.50--
$1280.00Aug 21$106.60$118.40$112.50$125.53 07/17$74.95–$150.90$112.5015
$1280.00Sep 18$142.00$155.50$148.75$163.80 07/17$102.20–$180.40$148.7522
$1280.00Feb 19$250.00$262.00$256.00$215.71 06/23$194.70–$279.00$250.00--
$1280.00May 21$288.00$306.00$297.00$301.36 07/16$231.10–$318.00$297.00--
$1280.00Nov 20$204.00$214.90$209.45--$209.45–$209.45—$204.002
$1380.00Aug 21$162.60$170.40$166.50$180.00 07/16$111.35–$210.30$166.5072
$1380.00Sep 18$196.60$209.60$203.10$194.23 07/15$142.85–$240.45$196.6029
$1380.00Jan 15$288.90$302.30$295.60$290.50 07/16$223.35–$321.35$290.50--
$1380.00Feb 19$308.00$322.50$315.25$335.92 07/07$243.85–$339.95$315.25--
$1380.00May 21$350.00$366.00$358.00$362.00 07/16$281.10–$381.00$358.00--
$1380.00Dec 17$416.00$433.30$424.65$451.34 07/17$401.00–$434.00$424.65--
$1390.00Dec 18$280.00$294.00$287.00$269.20 07/01$214.95–$313.70$280.00--
$1260.00Aug 21$96.90$111.90$104.40$106.90 07/17$69.05–$140.70$104.4071
$1260.00Sep 18$132.20$143.20$137.70$149.40 07/17$95.05–$170.20$137.7038
$1260.00Jan 15$220.30$234.20$227.25$234.00 07/16$167.90–$248.30$227.25--
$1400.00Aug 21$174.70$185.10$179.90$192.78 07/17$119.95–$221.80$179.9018
$1400.00Sep 18$208.70$221.30$215.00$214.70 07/16$151.40–$252.55$214.70--
$1400.00Nov 20$266.00$284.10$275.05$241.20 07/14$204.35–$304.95$266.00--
$1400.00Dec 18$286.00$299.70$292.85$232.97 06/10$219.55–$321.00$286.00--
$1400.00Jan 15$302.00$313.80$307.90$281.90 07/15$232.90–$334.65$302.00--
$1400.00Feb 19$320.00$334.80$327.40$329.08 07/16$253.95–$353.00$327.40--
$1400.00May 21$360.10$378.00$369.05$349.67 07/09$291.60–$394.00$360.10--
$1400.00Dec 17$428.00$446.00$437.00$464.34 07/17$413.00–$446.00$437.00--
$1250.00Dec 18$202.00$216.00$209.00$191.18 06/24$151.90–$229.00$202.00--
$1250.00May 21$272.00$290.00$281.00$281.90 07/13$217.20–$300.00$281.00--
$1410.00Aug 21$181.80$194.00$187.90$178.40 07/10$123.85–$228.70$181.805
$1240.00Aug 21$88.00$102.90$95.45$105.10 07/17$62.90–$129.65$95.4522
$1240.00Sep 18$124.00$133.30$128.65$139.90 07/17$88.05–$160.10$128.6518
$1240.00Nov 20$183.40$195.30$189.35$162.55 06/25$134.05–$210.05$183.4029
$1240.00Dec 18$196.00$210.10$203.05$205.55 06/29$148.35–$223.75$203.05--
$1240.00Jan 15$210.00$224.00$217.00$208.51 07/01$158.95–$237.00$210.00--
$1240.00Feb 19$228.00$242.40$235.20$268.50 07/07$177.25–$255.00$235.20--
$1240.00May 21$266.00$284.00$275.00$286.20 07/08$212.00–$294.00$275.00--
$1420.00Aug 21$186.00$200.00$193.00$198.80 07/06$128.50–$236.00$193.00--
$1420.00Sep 18$218.50$233.50$226.00$228.00 07/02$161.05–$266.50$226.00--
$1420.00Nov 20$280.00$296.20$288.10$253.10 07/14$214.25–$318.00$280.00--
$1420.00Jan 15$314.00$327.40$320.70$319.70 07/13$244.05–$347.10$319.70--
$1420.00Feb 19$333.30$347.80$340.55$332.50 07/10$263.60–$366.65$333.30--
$1230.00Dec 18$190.00$205.50$197.75$181.39 06/24$144.40–$219.00$190.00--
$1230.00Feb 19$222.00$237.10$229.55$229.60 07/16$172.85–$250.00$229.55--
$1230.00May 21$262.00$278.00$270.00$282.90 07/17$208.00–$288.00$270.00--
$1430.00Aug 21$193.30$206.00$199.65$190.00 06/30$133.85–$242.45$193.30--
$1220.00Aug 21$80.00$93.30$86.65$95.29 07/17$56.95–$119.30$86.65--
$1220.00Sep 18$114.00$127.80$120.90$146.58 07/02$82.10–$149.00$120.90--
$1220.00Nov 20$171.20$185.70$178.45$151.20 07/14$128.10–$199.10$171.20--
$1220.00Jan 15$200.00$213.50$206.75$218.05 07/17$151.60–$226.45$206.75--
$1220.00Feb 19$218.00$232.60$225.30$225.20 07/16$169.00–$244.65$225.20--
$1220.00May 21$256.00$272.00$264.00$272.90 07/17$203.05–$282.00$264.00--
$1440.00Aug 21$199.70$212.00$205.85$210.90 07/06$137.95–$250.15$205.85--
$1440.00Sep 18$232.00$246.50$239.25$204.90 07/14$170.35–$279.50$232.00--
$1440.00Jan 15$326.00$339.60$332.80$316.90 07/10$254.55–$360.85$326.00--
$1210.00May 21$250.00$268.00$259.00$233.00 07/14$198.30–$277.00$250.00--
$1450.00Aug 21$207.80$219.50$213.65$181.50 07/14$142.45–$256.90$207.80--
$1200.00Aug 21$75.10$86.30$80.70$90.85 07/17$51.85–$110.60$80.70--
$1200.00Sep 18$106.80$117.60$112.20$142.89 07/17$76.10–$139.80$112.20--
$1200.00Nov 20$160.30$176.20$168.25$142.40 07/14$118.90–$188.55$160.30--
$1200.00Dec 18$176.00$191.00$183.50$173.98 07/10$132.55–$203.15$176.00--
$1200.00Jan 15$190.00$203.80$196.90$190.00 07/16$142.65–$215.00$190.00--
$1200.00Feb 19$208.00$221.50$214.75$199.54 07/15$160.35–$233.15$208.00--
$1200.00May 21$244.00$262.00$253.00$253.90 07/13$194.00–$272.00$253.00--
$1460.00Aug 21$213.00$226.00$219.50$195.40 06/30$146.90–$264.35$213.005
$1460.00Sep 18$246.00$259.20$252.60$243.10 07/09$179.65–$293.10$246.00--
$1460.00Nov 20$304.00$320.60$312.30$277.80 07/14$234.40–$344.35$304.00--
$1460.00Dec 18$324.00$338.20$331.10$339.60 06/26$250.50–$360.05$331.10--
$1460.00Jan 15$338.60$347.80$343.20$352.50 06/26$265.05–$374.00$343.20--
$1460.00Feb 19$358.00$372.50$365.25$399.65 07/07$285.00–$393.00$365.25--
$1180.00Aug 21$66.50$78.90$72.70$80.00 07/17$47.10–$101.25$72.70--
$1180.00Sep 18$96.90$110.90$103.90$113.00 07/13$70.45–$130.80$103.90--
$1180.00Nov 20$150.00$167.10$158.55$131.00 07/15$111.80–$179.05$150.00--
$1180.00Jan 15$180.00$194.20$187.10$90.90 05/26$135.65–$205.70$180.00--
$1480.00Sep 18$260.00$272.40$266.20--$266.20–$266.20—$260.002

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 278
Total Puts 325
Put/Call Ratio 1.17
Net Difference -47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,023
Total Puts 3,120
Average Put/Call Ratio 1.11
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