Tour v381
MPWR
MONOLITHIC PWR SYS I
$1383.26 +4.10%
$1382.00 (-0.09%)🌙
as of 07/21 06:48 PM
(7/20 18:49) ◀
|
Tuesday, July 21, 2026 (6:48pm)
January 2026
|
▶ (7/22 20:02)
◀ 7/21 18:48 ▶

Option Volume

Detail
ℹ
Current (07/21) 940
Calls: 400 (43%)
Puts: 540 (57%)
Prior (07/20) 603
Calls: 278 (46%)
Puts: 325 (54%)
Current vs Prior +55.89%
Calls: +43.88% (Calls)
Puts: +66.15% (Puts)
Prior 7-Day Total 6,029
Calls: 2,902 (48%)
Puts: 3,127 (52%)
Prior 7-Day Average 861
Calls: 414 (48%)
Puts: 446 (52%)
Current vs Prior 7-Day Avg +9.14%
Calls: -3.51%
Puts: +20.88%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $17.80M
Calls: $8.29M (47%)
Puts: $9.52M (53%)
Prior (07/20) $10.38M
Calls: $3.09M (30%)
Puts: $7.29M (70%)
Current vs Prior +71.48%
Calls: +167.78%
Puts: +30.59%
Prior 7-Day Total $66.59M
Calls: $28.94M (43%)
Puts: $37.65M (57%)
Prior 7-Day Average $9.51M
Calls: $4.13M (43%)
Puts: $5.38M (57%)
Current vs Prior 7-Day Avg +87.15%
Calls: +100.42%
Puts: +76.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 1.35
Prior (07/20) 1.17
Current vs Prior +15.48%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg +16.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 1,822
Calls: 963 (53%)
Puts: 859 (47%)
Prior (07/20) 1,922
Calls: 1,091 (57%)
Puts: 831 (43%)
Current vs Prior -5.20%
Prior 7-Day Total 20,654
Calls: 10,305 (50%)
Puts: 10,349 (50%)
Prior 7-Day Average 2,950
Calls: 1,472 (50%)
Puts: 1,478 (50%)
Current vs Prior 7-Day Avg -38.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.64% | 27.74%
Prior 21.99% | 27.57%
Current vs Prior -1.60% | +0.63%
Prior 7-Day Avg 11.15% | 23.87%
Current vs 7-Day Avg +94.03% | +16.23%
Prior 7-Day Eod 21.99% | 27.57%
Current vs 7-Day Eod -1.60% | +0.63%
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

Elevated premium activity with dollar volume up 71% vs prior. Dollar volume significantly above 7-day average (87% higher). Above-average activity with volume up 56% vs prior. Bearish P/C ratio of 1.35 indicates protective positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 7.1%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Aug 21223.10233.10$228.104.4%20.71--
$1300.00Aug 21186.90197.70$192.305.6%10.65--
$1360.00Aug 21154.00164.00$159.006.3%80.5832
$1320.00Aug 21174.00186.40$180.206.9%10.62--
$1380.00Aug 21144.00154.40$149.207.0%60.5618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21203.80215.90$209.855.8%20.57--
$1460.00Aug 21178.00188.80$183.405.9%10.53--
$1360.00Aug 21123.70133.10$128.407.3%50.42--
$1400.00Aug 21144.50155.70$150.107.5%20.4616
$1380.00Aug 21134.40144.90$139.657.5%210.4474

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. 11 found (avg delta 0.57, highest 0.71)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1240.00Aug 21223.10233.10$228.104.4%20.71--
$1300.00Aug 21186.90197.70$192.305.6%10.65--
$1320.00Aug 21174.00186.40$180.206.9%10.62--
$1360.00Aug 21154.00164.00$159.006.3%80.5832
$1380.00Aug 21144.00154.40$149.207.0%60.5618
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1500.00Aug 21203.80215.90$209.855.8%20.57--
$1460.00Aug 21178.00188.80$183.405.9%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 136, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1400.00Aug 21134.10145.40$139.758.1%150.54266
$1410.00Aug 21130.60142.80$136.708.9%90.53110
$1360.00Aug 21154.00164.00$159.006.3%80.5832
$1580.00Aug 2169.3081.00$75.1515.6%80.35--
$1380.00Aug 21144.00154.40$149.207.0%60.5618
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Aug 21134.40144.90$139.657.5%210.4474
$1240.00Aug 2170.0081.00$75.5014.6%170.2923
$1260.00Aug 2178.0089.90$83.9514.2%120.3171
$1220.00Aug 2163.0075.30$69.1517.8%50.27--
$1360.00Aug 21123.70133.10$128.407.3%50.42--

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. 24 found (best R:R 3.79, avg 1.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1600.00$1640.00Aug 21$8.35$31.65$8.353.79$1608.35
$1500.00$1540.00Aug 21$11.85$28.15$11.852.38$1511.85
$1400.00$1410.00Aug 21$3.05$6.95$3.052.28$1403.05
$1580.00$1600.00Aug 21$6.25$13.75$6.252.20$1586.25
$1540.00$1580.00Aug 21$12.75$27.25$12.752.14$1552.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1240.00$1220.00Aug 21$6.35$13.65$6.352.15$1233.65
$1220.00$1200.00Aug 21$7.10$12.90$7.101.82$1212.90
$1320.00$1300.00Aug 21$8.30$11.70$8.301.41$1311.70
$1260.00$1240.00Aug 21$8.45$11.55$8.451.37$1251.55
$1300.00$1260.00Aug 21$17.50$22.50$17.501.29$1282.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 1.95, avg 0.88)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1300.00$1320.00Aug 21$12.10$12.10$7.901.53$1312.10
$1240.00$1300.00Aug 21$35.80$35.80$24.201.48$1275.80
$1410.00$1420.00Aug 21$5.35$5.35$4.651.15$1415.35
$1320.00$1360.00Aug 21$21.20$21.20$18.801.13$1341.20
$1360.00$1380.00Aug 21$9.80$9.80$10.200.96$1369.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1500.00$1460.00Aug 21$26.45$26.45$13.551.95$1473.55
$1380.00$1360.00Aug 21$11.25$11.25$8.751.29$1368.75
$1460.00$1400.00Aug 21$33.30$33.30$26.701.25$1426.70
$1400.00$1380.00Aug 21$10.45$10.45$9.551.09$1389.55
$1360.00$1340.00Aug 21$9.35$9.35$10.650.88$1350.65

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. 7 found (cheapest 20.78% of stock, avg 21.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1360.00Aug 21$159.00$128.40$287.40$1072.60$1647.4020.78%
$1380.00Aug 21$149.20$139.65$288.85$1091.15$1668.8520.88%
$1400.00Aug 21$139.75$150.10$289.85$1110.15$1689.8520.95%
$1320.00Aug 21$180.20$109.75$289.95$1030.05$1609.9520.96%
$1300.00Aug 21$192.30$101.45$293.75$1006.25$1593.7521.24%
$1240.00Aug 21$228.10$75.50$303.60$936.40$1543.6021.95%
$1500.00Aug 21$99.75$209.85$309.60$1190.40$1809.6022.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 12.31% of stock, avg 15.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1640.00$1320.00Aug 21$60.55$109.75$170.30$1149.70$1810.30
$1600.00$1320.00Aug 21$68.90$109.75$178.65$1141.35$1778.65
$1640.00$1340.00Aug 21$60.55$119.05$179.60$1160.40$1819.60
$1580.00$1320.00Aug 21$75.15$109.75$184.90$1135.10$1764.90
$1600.00$1340.00Aug 21$68.90$119.05$187.95$1152.05$1787.95
$1640.00$1360.00Aug 21$60.55$128.40$188.95$1171.05$1828.95
$1580.00$1340.00Aug 21$75.15$119.05$194.20$1145.80$1774.20
$1600.00$1360.00Aug 21$68.90$128.40$197.30$1162.70$1797.30
$1540.00$1320.00Aug 21$87.90$109.75$197.65$1122.35$1737.65
$1640.00$1380.00Aug 21$60.55$139.65$200.20$1179.80$1840.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 29.77, avg credit $21.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1260/13001320/1360Aug 21$38.70$1.3029.77$1261.30$1358.70
1200/12201300/1320Aug 21$19.20$0.8024.00$1200.80$1319.20
1320/13401360/1380Aug 21$19.10$0.9021.22$1320.90$1379.10
1340/13601380/1400Aug 21$18.80$1.2015.67$1341.20$1398.80
1320/13401380/1400Aug 21$18.75$1.2515.00$1321.25$1398.75
1220/12401300/1320Aug 21$18.45$1.5511.90$1221.55$1318.45
1240/12601360/1380Aug 21$18.25$1.7510.43$1241.75$1378.25
1300/13201360/1380Aug 21$18.10$1.909.53$1301.90$1378.10
1240/12601380/1400Aug 21$17.90$2.108.52$1242.10$1397.90
1300/13201380/1400Aug 21$17.75$2.257.89$1302.25$1397.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 399.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Aug 21$0.35$19.6556.14
$1410.00$1420.00$1430.00Aug 21$1.25$8.757.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$1320.00$1340.00$1360.00Aug 21$0.05$19.95399.00
$1300.00$1320.00$1340.00Aug 21$1.00$19.0019.00
$1340.00$1360.00$1380.00Aug 21$1.90$18.109.53
$1220.00$1240.00$1260.00Aug 21$2.10$17.908.52

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

No setups found for this strategy

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 9.69%, avg 7.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1400.00Aug 21$134.100.541.2%9.69%10.90%15266
$1410.00Aug 21$130.600.531.9%9.44%11.37%9110
$1420.00Aug 21$126.100.522.7%9.12%11.77%2--
$1430.00Aug 21$120.200.513.4%8.69%12.07%1--
$1500.00Aug 21$94.700.438.4%6.85%15.29%216
$1540.00Aug 21$81.100.3911.3%5.86%17.19%1--
$1580.00Aug 21$69.300.3514.2%5.01%19.23%8--
$1600.00Aug 21$64.000.3315.7%4.63%20.30%381
$1640.00Aug 21$54.000.3018.6%3.90%22.46%2--

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, 196 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 $1260.00 01-15 call last traded $302.00 on 07/08 (now $354.00/$363.80) — try a limit near $354.00. Also watch the $1360.00 11-20 call last traded $247.50 on 07/17 (now $267.30/$276.90) — try a limit near $267.30; the $1380.00 11-20 call last traded $213.21 on 07/15 (now $260.00/$271.80) — try a limit near $260.00. Most tradeable put: the $1400.00 11-20 put last traded $241.20 on 07/14 (now $249.60/$260.30) — try a limit near $249.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Aug 21$144.00$154.40$149.20$114.50 07/17$105.45–$209.05$144.0018
$1380.00Sep 18$188.00$200.20$194.10$196.30 07/14$138.80–$243.50$194.1047
$1380.00Nov 20$260.00$271.80$265.90$213.21 07/15$199.00–$305.60$260.0010
$1380.00Jan 15$300.00$311.60$305.80$231.29 07/13$235.00–$342.20$300.00--
$1380.00May 21$374.00$390.00$382.00$371.00 07/02$313.00–$426.00$374.00--
$1380.00Dec 17$470.00$484.00$477.00$454.20 07/10$407.00–$477.00$470.00--
$1390.00Dec 18$274.00$288.00$281.00$460.60 06/15$215.00–$321.05$281.00--
$1400.00Aug 21$134.10$145.40$139.75$108.90 07/17$95.20–$199.25$134.10266
$1400.00Sep 18$180.00$191.20$185.60$196.34 07/09$131.50–$234.40$185.607
$1400.00Nov 20$252.00$266.00$259.00$250.00 07/14$192.20–$296.40$252.003
$1400.00Jan 15$292.00$303.50$297.75$270.30 07/10$228.20–$335.85$292.00--
$1400.00Feb 19$312.00$330.00$321.00$263.01 07/13$252.70–$362.00$312.00--
$1400.00May 21$366.00$382.00$374.00$445.00 06/09$307.00–$419.00$374.00--
$1400.00Dec 17$464.00$476.00$470.00$448.40 07/10$401.00–$470.00$464.00--
$1360.00Aug 21$154.00$164.00$159.00$120.20 07/17$113.35–$220.75$154.0032
$1360.00Sep 18$198.00$209.40$203.70$156.79 07/02$148.00–$252.95$198.0084
$1360.00Nov 20$267.30$276.90$272.10$247.50 07/17$206.30–$314.10$267.3067
$1360.00Dec 18$286.00$303.10$294.55$267.05 06/26$226.00–$334.05$286.00--
$1360.00Jan 15$310.00$319.60$314.80$298.00 07/14$242.85–$351.95$310.00--
$1360.00May 21$381.10$398.00$389.55$344.60 07/16$320.00–$434.00$381.10--
$1410.00Aug 21$130.60$142.80$136.70$103.90 07/17$93.80–$196.70$130.60110
$1410.00Dec 18$266.00$280.30$273.15$258.00 07/14$208.00–$313.35$266.00--
$1350.00Dec 18$290.00$307.50$298.75$283.10 07/14$230.00–$339.20$290.00--
$1420.00Aug 21$126.10$136.60$131.35$102.30 07/17$90.15–$191.50$126.10--
$1420.00Sep 18$170.90$181.20$176.05$146.98 07/17$126.80–$224.60$170.90--
$1420.00Nov 20$244.00$255.20$249.60$198.81 07/15$185.00–$286.60$244.00--
$1420.00Dec 18$262.00$276.30$269.15$443.80 06/15$204.10–$309.80$269.15--
$1420.00Jan 15$284.00$294.10$289.05$285.60 06/30$219.80–$325.60$285.60--
$1420.00May 21$358.00$376.00$367.00$435.45 06/17$300.00–$411.00$367.00--
$1340.00Aug 21$164.90$176.10$170.50$136.00 07/17$120.40–$230.65$164.90--
$1340.00Sep 18$208.00$219.30$213.65$200.00 07/10$156.85–$264.50$208.00--
$1340.00Nov 20$278.00$291.50$284.75$248.00 07/15$214.00–$323.25$278.00--
$1340.00Jan 15$318.00$328.50$323.25$277.00 07/08$250.70–$362.20$318.00--
$1340.00Feb 19$338.50$354.10$346.30$319.00 07/10$275.25–$388.00$338.50--
$1430.00Aug 21$120.20$134.30$127.25$95.80 07/15$86.55–$188.10$120.20--
$1330.00Dec 18$300.00$315.50$307.75$280.00 06/26$238.00–$349.35$300.00--
$1440.00Aug 21$117.60$126.00$121.80$82.80 07/16$84.50–$181.30$117.60--
$1440.00Sep 18$162.00$174.70$168.35$112.40 07/07$120.55–$215.40$162.00--
$1440.00Nov 20$233.00$250.00$241.50$158.80 07/17$178.75–$280.05$233.00--
$1440.00Jan 15$275.90$288.50$282.20$272.00 07/14$214.50–$317.45$275.90--
$1440.00Feb 19$296.50$314.80$305.65$301.60 06/30$239.35–$346.25$301.60--
$1440.00May 21$351.40$368.00$359.70$424.00 06/05$293.00–$403.00$359.70--
$1320.00Aug 21$174.00$186.40$180.20$131.50 07/17$129.00–$241.80$174.00--
$1320.00Sep 18$218.00$226.50$222.25$176.25 07/15$164.95–$274.55$218.00--
$1320.00Nov 20$284.00$301.10$292.55$314.65 06/25$223.00–$332.90$292.55--
$1320.00Dec 18$304.00$320.70$312.35$421.40 05/22$242.00–$353.30$312.35--
$1320.00Jan 15$326.00$334.70$330.35$331.13 07/09$257.95–$370.15$330.35--
$1320.00Feb 19$346.30$363.20$354.75$437.50 06/17$282.45–$396.75$354.75--
$1450.00Aug 21$112.00$126.20$119.10$91.60 07/17$81.55–$178.40$112.00--
$1450.00Dec 18$250.00$264.70$257.35$206.00 07/07$194.40–$296.00$250.00--
$1460.00Aug 21$108.10$120.50$114.30$90.70 07/17$79.30–$172.95$108.10--
$1460.00Sep 18$154.60$164.80$159.70$170.00 07/09$111.40–$207.00$159.70--
$1460.00Nov 20$225.00$242.00$233.50$198.44 07/17$172.55–$271.25$225.00--
$1460.00Dec 18$246.00$262.30$254.15$429.56 05/26$190.55–$293.00$254.15--
$1460.00Jan 15$268.00$279.90$273.95$231.50 07/17$208.50–$309.40$268.00--
$1460.00Feb 19$290.00$307.10$298.55$259.25 07/08$232.00–$338.40$290.00--
$1460.00Dec 17$442.00$456.00$449.00$435.00 07/15$382.65–$449.95$442.00--
$1300.00Aug 21$186.90$197.70$192.30$149.98 07/17$138.50–$253.80$186.90--
$1300.00Sep 18$228.00$239.60$233.80$201.10 07/17$172.00–$284.85$228.00--
$1300.00Nov 20$292.80$310.60$301.70$275.00 07/14$232.00–$344.15$292.80--
$1300.00Dec 18$314.00$327.70$320.85$315.00 07/14$250.00–$362.80$315.00--
$1300.00Jan 15$332.40$344.50$338.45$300.00 06/29$266.90–$379.90$332.40--
$1300.00Feb 19$358.40$371.40$364.90$305.00 07/16$290.95–$406.10$358.40--
$1300.00May 21$406.00$422.00$414.00$365.47 06/29$343.00–$459.00$406.00--
$1280.00Aug 21$198.00$208.70$203.35$160.70 07/17$146.25–$266.00$198.00--
$1280.00Sep 18$240.00$250.30$245.15$190.00 07/07$183.50–$296.30$240.00--
$1280.00Nov 20$308.00$319.30$313.65$250.00 07/17$239.70–$353.35$308.00--
$1280.00Dec 18$322.00$337.30$329.65$260.00 07/02$258.85–$372.70$322.00--
$1280.00Jan 15$346.00$355.60$350.80$296.11 07/17$273.60–$390.40$346.00--
$1500.00Aug 21$94.70$104.80$99.75--$99.75–$99.75—$94.7016
$1500.00Sep 18$139.40$151.70$145.55--$145.55–$145.55—$139.4047
$1260.00Aug 21$210.00$220.50$215.25$166.70 07/17$156.00–$278.05$210.00--
$1260.00Sep 18$250.00$258.40$254.20$279.50 06/24$190.00–$307.80$254.20--
$1260.00Nov 20$312.50$330.20$321.35$282.80 07/02$248.00–$364.65$312.50--
$1260.00Jan 15$354.00$363.80$358.90$302.00 07/08$282.65–$400.50$354.0013
$1250.00May 21$432.00$444.00$438.00$450.00 06/25$361.00–$481.00$438.00--
$1240.00Aug 21$223.10$233.10$228.10$175.20 07/17$166.00–$290.65$223.10--
$1240.00Sep 18$258.00$272.10$265.05$226.15 07/15$201.20–$320.10$258.00--
$1240.00Nov 20$324.00$340.30$332.15$460.70 05/29$257.95–$375.00$332.15--
$1240.00Dec 18$342.40$359.60$351.00$298.20 07/17$275.85–$393.90$342.40--
$1240.00May 21$436.00$448.00$442.00$434.40 06/30$365.00–$486.00$436.00--
$1230.00Dec 18$348.00$362.20$355.10$328.50 06/26$280.00–$399.15$348.00--
$1220.00Aug 21$236.00$244.00$240.00$241.05 07/06$176.60–$304.75$240.00--
$1220.00Sep 18$270.00$284.70$277.35$245.90 07/15$210.90–$332.65$270.00--
$1220.00Nov 20$334.00$350.50$342.25$492.00 06/05$267.00–$386.70$342.25--
$1220.00Dec 18$354.00$367.40$360.70$309.60 07/17$285.00–$404.40$354.00--
$1220.00May 21$440.00$458.00$449.00$407.00 06/26$373.00–$495.00$440.00--
$1200.00Aug 21$250.00$259.00$254.50$222.50 07/08$188.40–$317.85$250.00--
$1200.00Sep 18$282.00$296.50$289.25$270.00 07/10$221.50–$345.00$282.00--
$1200.00Nov 20$344.00$362.00$353.00$295.60 07/15$277.00–$398.25$344.00--
$1200.00Jan 15$384.00$394.50$389.25$321.75 07/17$309.00–$430.95$384.00--
$1200.00Feb 19$403.00$418.80$410.90$401.15 06/30$333.45–$453.60$403.00--
$1200.00May 21$450.00$466.00$458.00$386.05 07/02$381.00–$505.00$450.00--
$1180.00Aug 21$264.00$273.10$268.55$214.30 07/15$197.80–$332.25$264.00--
$1180.00Nov 20$356.00$372.90$364.45$540.82 06/02$286.55–$410.15$364.45--
$1180.00Dec 18$374.00$392.00$383.00$371.40 07/14$304.00–$427.35$374.00--
$1180.00Jan 15$396.00$403.30$399.65$345.50 07/17$319.50–$442.75$396.00--
$1180.00Dec 17$548.00$560.00$554.00$488.00 07/16$479.00–$554.00$548.00--
$1170.00Feb 19$418.00$434.00$426.00$629.60 06/15$346.65–$471.65$426.00--
$1170.00May 21$464.00$480.00$472.00$405.00 07/16$394.00–$519.00$464.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1380.00Aug 21$134.40$144.90$139.65$180.00 07/16$139.65–$210.30$139.6574
$1380.00Sep 18$172.00$184.40$178.20$194.23 07/15$175.70–$240.45$178.2032
$1380.00Jan 15$268.00$280.80$274.40$290.50 07/16$261.20–$321.35$274.40--
$1380.00Feb 19$288.00$301.90$294.95$335.92 07/07$281.05–$339.95$294.95--
$1380.00May 21$328.00$345.00$336.50$362.00 07/16$325.00–$381.00$336.50--
$1380.00Dec 17$394.00$410.00$402.00$451.34 07/17$401.00–$434.00$402.00--
$1380.00Nov 20$239.10$248.40$243.75--$243.75–$243.75—$239.1010
$1390.00Dec 18$258.00$272.10$265.05$269.20 07/01$251.90–$313.70$265.05--
$1370.00Dec 18$248.00$260.80$254.40$276.10 07/13$240.95–$301.40$254.40--
$1370.00Mar 19$294.00$308.50$301.25$329.90 07/17$301.25–$332.55$301.25--
$1400.00Aug 21$144.50$155.70$150.10$192.78 07/17$150.10–$221.80$150.1016
$1400.00Sep 18$184.00$195.30$189.65$214.70 07/16$187.55–$252.55$189.6559
$1400.00Nov 20$249.60$260.30$254.95$241.20 07/14$239.45–$304.95$249.6013
$1400.00Dec 18$264.00$280.30$272.15$232.97 06/10$256.60–$321.00$264.00--
$1400.00Jan 15$280.00$290.70$285.35$281.90 07/15$272.30–$334.65$281.90--
$1400.00Feb 19$298.40$313.60$306.00$329.08 07/16$293.15–$353.00$306.00--
$1400.00May 21$340.00$356.00$348.00$349.67 07/09$336.00–$394.00$348.00--
$1400.00Dec 17$408.00$422.00$415.00$464.34 07/17$413.00–$446.00$415.00--
$1360.00Aug 21$123.70$133.10$128.40$180.50 07/17$128.40–$196.00$128.40--
$1360.00Sep 18$163.40$173.20$168.30$237.03 07/07$166.20–$227.40$168.3018
$1360.00Nov 20$224.00$239.40$231.70$124.20 05/26$218.30–$279.25$224.0029
$1360.00Mar 19$288.00$302.80$295.40$322.70 07/17$295.40–$326.60$295.40--
$1410.00Aug 21$148.00$162.40$155.20$178.40 07/10$155.20–$228.70$155.20--
$1420.00Aug 21$154.00$167.00$160.50$198.80 07/06$160.50–$236.00$160.50--
$1420.00Sep 18$196.00$206.90$201.45$228.00 07/02$198.50–$266.50$201.45--
$1420.00Nov 20$261.80$273.60$267.70$253.10 07/14$251.35–$318.00$261.80--
$1420.00Jan 15$292.00$303.50$297.75$319.70 07/13$283.45–$347.10$297.75--
$1420.00Feb 19$310.70$323.90$317.30$332.50 07/10$304.10–$366.65$317.30--
$1340.00Aug 21$114.20$123.90$119.05$158.40 07/16$119.05–$184.30$119.0527
$1340.00Sep 18$152.00$164.90$158.45$156.30 07/15$156.75–$213.40$156.30--
$1340.00Nov 20$216.30$228.10$222.20$231.97 07/10$209.15–$267.15$222.20--
$1340.00Dec 18$230.00$245.70$237.85$256.00 07/13$225.20–$283.05$237.85--
$1340.00Jan 15$248.00$257.50$252.75$247.20 07/09$239.95–$296.60$248.00--
$1340.00Feb 19$264.00$277.70$270.85$288.60 07/16$259.55–$315.00$270.85--
$1430.00Aug 21$161.50$172.50$167.00$190.00 06/30$167.00–$242.45$167.00--
$1330.00Dec 18$226.00$240.10$233.05$249.70 07/13$220.40–$275.65$233.05--
$1440.00Aug 21$166.00$178.70$172.35$210.90 07/06$172.35–$250.15$172.35--
$1440.00Sep 18$206.00$219.70$212.85$204.90 07/14$207.95–$279.50$206.00--
$1440.00Jan 15$304.00$315.60$309.80$316.90 07/10$294.95–$360.85$309.80--
$1320.00Aug 21$102.50$117.00$109.75$144.60 07/17$109.75–$171.90$109.7572
$1320.00Sep 18$143.30$154.50$148.90$181.00 07/17$148.15–$203.40$148.90--
$1320.00Nov 20$204.00$219.90$211.95$237.21 07/17$198.90–$255.10$211.95--
$1320.00Jan 15$234.00$248.00$241.00$272.80 07/17$229.10–$283.15$241.00--
$1320.00Feb 19$252.60$266.80$259.70$278.90 07/16$248.75–$303.00$259.70--
$1320.00Mar 19$266.00$280.60$273.30$299.30 07/17$273.30–$302.40$273.30--
$1320.00May 21$294.00$310.00$302.00$294.00 07/15$292.00–$342.00$294.00--
$1450.00Aug 21$172.00$185.30$178.65$181.50 07/14$178.65–$256.90$178.65--
$1310.00Dec 18$214.00$227.30$220.65$238.30 07/13$209.60–$264.45$220.65--
$1460.00Aug 21$178.00$188.80$183.40$195.40 06/30$183.40–$264.35$183.40--
$1460.00Sep 18$218.00$231.60$224.80$243.10 07/09$220.50–$293.10$224.80--
$1460.00Nov 20$282.10$299.60$290.85$277.80 07/14$273.85–$344.35$282.10--
$1460.00Dec 18$300.00$314.00$307.00$339.60 06/26$291.05–$360.05$307.00--
$1460.00Jan 15$316.00$328.90$322.45$352.50 06/26$307.20–$374.00$322.45--
$1460.00Feb 19$336.00$350.00$343.00$399.65 07/07$327.55–$393.00$343.00--
$1300.00Aug 21$96.60$106.30$101.45$133.90 07/17$101.45–$161.55$101.45--
$1300.00Sep 18$133.80$143.90$138.85$174.20 07/17$136.15–$192.05$138.8523
$1300.00Nov 20$195.50$204.60$200.05$190.10 06/25$188.95–$243.80$195.50--
$1300.00Dec 18$210.00$222.10$216.05$226.60 07/06$204.65–$260.00$216.05--
$1300.00Jan 15$224.00$236.10$230.05$248.00 07/17$218.55–$271.75$230.05--
$1300.00Feb 19$242.00$256.00$249.00$263.90 07/13$238.50–$291.00$249.00--
$1300.00May 21$282.00$298.00$290.00$315.20 07/17$280.25–$330.00$290.00--
$1290.00Dec 18$204.00$218.90$211.45$228.40 07/13$200.55–$253.00$211.45--
$1280.00Aug 21$88.10$97.80$92.95$125.53 07/17$92.95–$150.90$92.95--
$1280.00Sep 18$122.00$134.70$128.35$163.80 07/17$128.35–$180.40$128.3525
$1280.00Feb 19$232.00$245.50$238.75$215.71 06/23$228.80–$279.00$232.00--
$1280.00May 21$272.00$288.00$280.00$301.36 07/16$270.00–$318.00$280.00--
$1260.00Aug 21$78.00$89.90$83.95$106.90 07/17$83.95–$140.70$83.9571
$1260.00Sep 18$114.00$125.40$119.70$149.40 07/17$119.70–$170.20$119.70--
$1260.00Jan 15$204.00$215.60$209.80$234.00 07/16$199.70–$248.30$209.80--
$1250.00Dec 18$184.00$198.50$191.25$191.18 06/24$180.95–$229.00$191.18--
$1250.00May 21$256.00$270.00$263.00$281.90 07/13$254.00–$300.00$263.00--
$1240.00Aug 21$70.00$81.00$75.50$105.10 07/17$75.50–$129.65$75.5023
$1240.00Sep 18$106.00$117.60$111.80$139.90 07/17$111.05–$160.10$111.80--
$1240.00Nov 20$166.60$176.30$171.45$162.55 06/25$161.85–$210.05$166.60--
$1240.00Dec 18$180.00$193.50$186.75$205.55 06/29$175.65–$223.75$186.75--
$1240.00Jan 15$194.00$205.70$199.85$208.51 07/01$189.70–$237.00$199.85--
$1240.00Feb 19$210.30$225.10$217.70$268.50 07/07$208.75–$255.00$217.70--
$1240.00May 21$250.00$266.00$258.00$286.20 07/08$249.00–$294.00$258.00--
$1230.00Dec 18$174.00$188.70$181.35$181.39 06/24$171.20–$219.00$181.35--
$1230.00Feb 19$206.00$221.70$213.85$229.60 07/16$203.80–$250.00$213.85--
$1230.00May 21$244.00$260.00$252.00$282.90 07/17$244.00–$288.00$252.00--
$1220.00Aug 21$63.00$75.30$69.15$95.29 07/17$69.15–$119.30$69.15--
$1220.00Sep 18$98.00$109.60$103.80$146.58 07/02$102.80–$149.00$103.80--
$1220.00Nov 20$154.00$168.60$161.30$151.20 07/14$152.80–$199.10$154.00--
$1220.00Jan 15$184.20$196.20$190.20$218.05 07/17$180.65–$226.45$190.2016
$1220.00Feb 19$200.30$215.20$207.75$225.20 07/16$198.80–$244.65$207.75--
$1220.00May 21$240.00$255.80$247.90$272.90 07/17$239.00–$282.00$247.90--
$1210.00May 21$234.00$250.00$242.00$233.00 07/14$234.00–$277.00$234.00--
$1200.00Aug 21$56.10$68.00$62.05$90.85 07/17$62.05–$110.60$62.0523
$1200.00Sep 18$90.00$101.20$95.60$142.89 07/17$94.20–$139.80$95.60--
$1200.00Nov 20$146.00$159.30$152.65$142.40 07/14$144.15–$188.55$146.00--
$1200.00Dec 18$160.00$175.20$167.60$173.98 07/10$158.05–$203.15$167.60--
$1200.00Jan 15$176.10$186.60$181.35$190.00 07/16$170.90–$215.00$181.35--
$1200.00Feb 19$192.00$205.60$198.80$199.54 07/15$190.10–$233.15$198.80--
$1200.00May 21$230.00$246.00$238.00$253.90 07/13$228.05–$272.00$238.00--
$1180.00Aug 21$50.20$64.60$57.40$80.00 07/17$57.40–$101.25$57.40--
$1180.00Sep 18$82.00$95.50$88.75$113.00 07/13$87.55–$130.80$88.75--
$1180.00Nov 20$136.20$151.20$143.70$131.00 07/15$134.35–$179.05$136.20--
$1180.00Jan 15$166.00$177.00$171.50$90.90 05/26$162.25–$205.70$166.00--
$1160.00Jan 15$158.00$167.70$162.85--$162.85–$162.85—$158.0014

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 400
Total Puts 540
Put/Call Ratio 1.35
Net Difference -140

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,902
Total Puts 3,127
Average Put/Call Ratio 1.16
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