Tour v388
MPWR
MONOLITHIC PWR SYS I
$1398.45 +1.10%
$1399.20 (+0.05%)🌙
as of 07/22 08:02 PM
(7/21 18:48) ◀
|
Wednesday, July 22, 2026 (8:02pm)
January 2026
|
▶ (7/23 18:51)
◀ 7/22 20:02 ▶

Option Volume

Detail
ℹ
Current (07/22) 246
Calls: 124 (50%)
Puts: 122 (50%)
Prior (07/21) 940
Calls: 400 (43%)
Puts: 540 (57%)
Current vs Prior -73.83%
Calls: -69.00% (Calls)
Puts: -77.41% (Puts)
Prior 7-Day Total 6,425
Calls: 2,979 (46%)
Puts: 3,446 (54%)
Prior 7-Day Average 917
Calls: 425 (46%)
Puts: 492 (54%)
Current vs Prior 7-Day Avg -73.20%
Calls: -70.86%
Puts: -75.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $2.64M
Calls: $1.60M (60%)
Puts: $1.04M (40%)
Prior (07/21) $17.80M
Calls: $8.29M (47%)
Puts: $9.52M (53%)
Current vs Prior -85.15%
Calls: -80.70%
Puts: -89.02%
Prior 7-Day Total $73.15M
Calls: $32.70M (45%)
Puts: $40.45M (55%)
Prior 7-Day Average $10.45M
Calls: $4.67M (45%)
Puts: $5.78M (55%)
Current vs Prior 7-Day Avg -74.70%
Calls: -65.78%
Puts: -81.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.98
Prior (07/21) 1.35
Current vs Prior -27.12%
Prior 7-Day Average 1.26
Current vs Prior 7-Day Avg -21.74%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22) 966
Calls: 409 (42%)
Puts: 557 (58%)
Prior (07/21) 1,822
Calls: 963 (53%)
Puts: 859 (47%)
Current vs Prior -46.98%
Prior 7-Day Total 20,671
Calls: 10,071 (49%)
Puts: 10,600 (51%)
Prior 7-Day Average 2,953
Calls: 1,438 (49%)
Puts: 1,514 (51%)
Current vs Prior 7-Day Avg -67.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 21.68% | 27.67%
Prior 21.64% | 27.74%
Current vs Prior +0.20% | -0.26%
Prior 7-Day Avg 13.05% | 24.61%
Current vs 7-Day Avg +66.18% | +12.45%
Prior 7-Day Eod 21.64% | 27.74%
Current vs 7-Day Eod +0.20% | -0.26%
Sentiment BEARISH

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 60% call dollar volume ($1.60M). Light premium activity with dollar volume down 85% vs prior. Below-average activity with volume down 74% vs prior. P/C ratio dropping 27% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 14 of results (avg 8.3%, best 6.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 21194.40207.80$201.106.7%10.66--
$1410.00Aug 21139.20150.00$144.607.5%50.54110
$1560.00Aug 2185.1092.20$88.658.0%50.39--
$1450.00Aug 21121.50132.10$126.808.4%10.50--
$1380.00Aug 21150.30164.00$157.158.7%20.5718
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1470.00Aug 21177.00190.00$183.507.1%10.523
$1360.00Aug 21119.30128.80$124.057.7%10.4118
$1400.00Aug 21140.10152.00$146.058.1%20.45--
$1410.00Aug 21142.80155.70$149.258.6%130.464
$1440.00Aug 21159.40174.00$166.708.8%10.49--

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. 6 found (avg delta 0.57, highest 0.66)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1300.00Aug 21194.40207.80$201.106.7%10.66--
$1360.00Aug 21160.00175.60$167.809.3%60.5935
$1380.00Aug 21150.30164.00$157.158.7%20.5718
$1400.00Aug 21141.90155.00$148.458.8%30.55--
$1410.00Aug 21139.20150.00$144.607.5%50.54110
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1470.00Aug 21177.00190.00$183.507.1%10.523

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 68, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1360.00Aug 21160.00175.60$167.809.3%60.5935
$1410.00Aug 21139.20150.00$144.607.5%50.54110
$1560.00Aug 2185.1092.20$88.658.0%50.39--
$1600.00Aug 2167.0083.70$75.3522.2%50.3583
$1400.00Aug 21141.90155.00$148.458.8%30.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1410.00Aug 21142.80155.70$149.258.6%130.464
$1300.00Aug 2191.00100.00$95.509.4%60.3439
$1320.00Aug 2198.00107.60$102.809.3%60.3669
$1200.00Aug 2154.0067.80$60.9022.7%20.24--
$1260.00Aug 2175.0083.40$79.2010.6%20.30--

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. 19 found (best R:R 3.39, avg 1.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1600.00$1650.00Aug 21$11.40$38.60$11.403.39$1611.40
$1500.00$1560.00Aug 21$19.15$40.85$19.152.13$1519.15
$1560.00$1600.00Aug 21$13.30$26.70$13.302.01$1573.30
$1450.00$1480.00Aug 21$11.40$18.60$11.401.63$1461.40
$1480.00$1500.00Aug 21$7.60$12.40$7.601.63$1487.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1260.00$1200.00Aug 21$18.30$41.70$18.302.28$1241.70
$1410.00$1400.00Aug 21$3.20$6.80$3.202.13$1406.80
$1320.00$1300.00Aug 21$7.30$12.70$7.301.74$1312.70
$1300.00$1260.00Aug 21$16.30$23.70$16.301.45$1283.70
$1380.00$1360.00Aug 21$10.20$9.80$10.200.96$1369.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.44, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1300.00$1360.00Aug 21$33.30$33.30$26.701.25$1333.30
$1360.00$1380.00Aug 21$10.65$10.65$9.351.14$1370.65
$1410.00$1450.00Aug 21$17.80$17.80$22.200.80$1427.80
$1380.00$1400.00Aug 21$8.70$8.70$11.300.77$1388.70
$1400.00$1410.00Aug 21$3.85$3.85$6.150.63$1403.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1400.00$1380.00Aug 21$11.80$11.80$8.201.44$1388.20
$1440.00$1410.00Aug 21$17.45$17.45$12.551.39$1422.55
$1470.00$1440.00Aug 21$16.80$16.80$13.201.27$1453.20
$1360.00$1320.00Aug 21$21.25$21.25$18.751.13$1338.75
$1380.00$1360.00Aug 21$10.20$10.20$9.801.04$1369.80

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. 5 found (cheapest 20.84% of stock, avg 21.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1380.00Aug 21$157.15$134.25$291.40$1088.60$1671.4020.84%
$1360.00Aug 21$167.80$124.05$291.85$1068.15$1651.8520.87%
$1410.00Aug 21$144.60$149.25$293.85$1116.15$1703.8521.01%
$1400.00Aug 21$148.45$146.05$294.50$1105.50$1694.5021.06%
$1300.00Aug 21$201.10$95.50$296.60$1003.40$1596.6021.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 14.26% of stock, avg 17.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1600.00$1360.00Aug 21$75.35$124.05$199.40$1160.60$1799.40
$1600.00$1380.00Aug 21$75.35$134.25$209.60$1170.40$1809.60
$1560.00$1360.00Aug 21$88.65$124.05$212.70$1147.30$1772.70
$1600.00$1400.00Aug 21$75.35$146.05$221.40$1178.60$1821.40
$1560.00$1380.00Aug 21$88.65$134.25$222.90$1157.10$1782.90
$1600.00$1410.00Aug 21$75.35$149.25$224.60$1185.40$1824.60
$1500.00$1360.00Aug 21$107.80$124.05$231.85$1128.15$1731.85
$1560.00$1400.00Aug 21$88.65$146.05$234.70$1165.30$1794.70
$1560.00$1410.00Aug 21$88.65$149.25$237.90$1172.10$1797.90
$1480.00$1360.00Aug 21$115.40$124.05$239.45$1120.55$1719.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 41.11, avg credit $26.32)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1320/13601410/1450Aug 21$39.05$0.9541.11$1320.95$1449.05
1380/14001480/1500Aug 21$19.40$0.6032.33$1380.60$1499.40
1410/14401450/1480Aug 21$28.85$1.1525.09$1411.15$1478.85
1300/13201360/1380Aug 21$17.95$2.058.76$1302.05$1377.95
1360/13801480/1500Aug 21$17.80$2.208.09$1362.20$1497.80
1320/13601560/1600Aug 21$34.55$5.456.34$1325.45$1594.55
1200/12601300/1360Aug 21$51.60$8.406.14$1208.40$1351.60
1260/13001410/1450Aug 21$34.10$5.905.78$1265.90$1444.10
1410/14401480/1500Aug 21$25.05$4.955.06$1414.95$1505.05
1320/13601450/1480Aug 21$32.65$7.354.44$1327.35$1482.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 11.50, cheapest $1.60)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Aug 21$1.95$18.059.26
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$1360.00$1380.00$1400.00Aug 21$1.60$18.4011.50

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 $-42.60, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$1260.00$1200.001:2Aug 21-$42.60$17.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 10.15%, avg 7.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1400.00Aug 21$141.900.550.1%10.15%10.26%3--
$1410.00Aug 21$139.200.540.8%9.95%10.78%5110
$1450.00Aug 21$121.500.503.7%8.69%12.37%1--
$1480.00Aug 21$108.800.475.8%7.78%13.61%114
$1500.00Aug 21$101.600.457.3%7.27%14.53%317
$1560.00Aug 21$85.100.3911.6%6.09%17.64%5--
$1600.00Aug 21$67.000.3514.4%4.79%19.20%583
$1650.00Aug 21$60.600.3118.0%4.33%22.32%1--

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, 194 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 $1400.00 09-18 call last traded $196.34 on 07/09 (now $189.00/$201.00) — try a limit near $195.00. Also watch the $1410.00 08-21 call last traded $103.90 on 07/17 (now $139.20/$150.00) — try a limit near $139.20; the $1380.00 08-21 call last traded $114.50 on 07/17 (now $150.30/$164.00) — try a limit near $150.30. Most tradeable put: the $1420.00 01-15 put last traded $319.70 on 07/13 (now $286.90/$299.30) — try a limit near $293.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Aug 21$141.90$155.00$148.45$108.90 07/17$95.20–$199.25$141.90--
$1400.00Sep 18$189.00$201.00$195.00$196.34 07/09$131.50–$234.40$195.0016
$1400.00Nov 20$259.70$274.00$266.85$250.00 07/14$192.20–$296.40$259.70--
$1400.00Jan 15$301.40$311.90$306.65$270.30 07/10$228.20–$335.85$301.40--
$1400.00Feb 19$324.00$340.00$332.00$263.01 07/13$252.70–$362.00$324.00--
$1400.00May 21$376.00$394.00$385.00$445.00 06/09$307.00–$419.00$385.00--
$1400.00Dec 17$470.00$488.00$479.00$448.40 07/10$401.00–$479.00$470.00--
$1390.00Dec 18$284.00$300.80$292.40$460.60 06/15$215.00–$321.05$292.40--
$1410.00Aug 21$139.20$150.00$144.60$103.90 07/17$93.80–$196.70$139.20110
$1410.00Dec 18$274.40$293.50$283.95$258.00 07/14$208.00–$313.35$274.40--
$1380.00Aug 21$150.30$164.00$157.15$114.50 07/17$105.45–$209.05$150.3018
$1380.00Sep 18$194.30$210.00$202.15$196.30 07/14$138.80–$243.50$196.30--
$1380.00Nov 20$268.00$283.60$275.80$213.21 07/15$199.00–$305.60$268.00--
$1380.00Jan 15$308.00$322.90$315.45$231.29 07/13$235.00–$342.20$308.00--
$1380.00May 21$384.00$400.00$392.00$371.00 07/02$313.00–$426.00$384.00--
$1380.00Dec 17$478.00$494.00$486.00$454.20 07/10$407.00–$486.00$478.00--
$1420.00Aug 21$133.00$146.00$139.50$102.30 07/17$90.15–$191.50$133.00--
$1420.00Sep 18$178.00$192.00$185.00$146.98 07/17$126.80–$224.60$178.00--
$1420.00Nov 20$252.00$266.00$259.00$198.81 07/15$185.00–$286.60$252.00--
$1420.00Dec 18$270.10$289.30$279.70$443.80 06/15$204.10–$309.80$279.70--
$1420.00Jan 15$292.00$303.60$297.80$285.60 06/30$219.80–$325.60$292.00--
$1420.00May 21$370.00$386.00$378.00$435.45 06/17$300.00–$411.00$378.00--
$1430.00Aug 21$129.40$142.00$135.70$95.80 07/15$86.55–$188.10$129.40--
$1360.00Aug 21$160.00$175.60$167.80$120.20 07/17$113.35–$220.75$160.0035
$1360.00Sep 18$204.00$220.00$212.00$156.79 07/02$148.00–$252.95$204.00--
$1360.00Nov 20$276.70$292.00$284.35$247.50 07/17$206.30–$314.10$276.70--
$1360.00Dec 18$298.00$315.60$306.80$267.05 06/26$226.00–$334.05$298.00--
$1360.00Jan 15$316.00$332.20$324.10$298.00 07/14$242.85–$351.95$316.00--
$1360.00May 21$392.00$408.00$400.00$344.60 07/16$320.00–$434.00$392.00--
$1440.00Aug 21$125.00$136.90$130.95$82.80 07/16$84.50–$181.30$125.00--
$1440.00Sep 18$168.00$183.60$175.80$112.40 07/07$120.55–$215.40$168.00--
$1440.00Nov 20$242.00$260.00$251.00$158.80 07/17$178.75–$280.05$242.00--
$1440.00Jan 15$284.00$296.40$290.20$272.00 07/14$214.50–$317.45$284.00--
$1440.00Feb 19$308.00$324.70$316.35$301.60 06/30$239.35–$346.25$308.00--
$1440.00May 21$362.00$378.00$370.00$424.00 06/05$293.00–$403.00$370.00--
$1350.00Dec 18$302.00$320.00$311.00$283.10 07/14$230.00–$339.20$302.00--
$1450.00Aug 21$121.50$132.10$126.80$91.60 07/17$81.55–$178.40$121.50--
$1450.00Dec 18$260.00$277.10$268.55$206.00 07/07$194.40–$296.00$260.00--
$1340.00Aug 21$174.00$185.80$179.90$136.00 07/17$120.40–$230.65$174.00--
$1340.00Sep 18$214.00$229.90$221.95$200.00 07/10$156.85–$264.50$214.00--
$1340.00Nov 20$286.00$301.60$293.80$248.00 07/15$214.00–$323.25$286.00--
$1340.00Jan 15$326.00$340.20$333.10$277.00 07/08$250.70–$362.20$326.00--
$1340.00Feb 19$350.00$366.00$358.00$319.00 07/10$275.25–$388.00$350.00--
$1460.00Aug 21$118.00$128.10$123.05$90.70 07/17$79.30–$172.95$118.00--
$1460.00Sep 18$160.60$174.10$167.35$170.00 07/09$111.40–$207.00$167.35--
$1460.00Nov 20$234.00$252.00$243.00$198.44 07/17$172.55–$271.25$234.00--
$1460.00Dec 18$254.90$273.30$264.10$429.56 05/26$190.55–$293.00$264.10--
$1460.00Jan 15$276.00$291.30$283.65$231.50 07/17$208.50–$309.40$276.00--
$1460.00Feb 19$300.00$316.70$308.35$259.25 07/08$232.00–$338.40$300.00--
$1460.00Dec 17$450.00$466.00$458.00$435.00 07/15$382.65–$458.00$450.00--
$1330.00Dec 18$310.00$328.00$319.00$280.00 06/26$238.00–$349.35$310.00--
$1320.00Aug 21$182.90$193.00$187.95$131.50 07/17$129.00–$241.80$182.90--
$1320.00Sep 18$224.20$240.00$232.10$176.25 07/15$164.95–$274.55$224.20--
$1320.00Nov 20$295.30$312.00$303.65$314.65 06/25$223.00–$332.90$303.65--
$1320.00Dec 18$315.60$334.00$324.80$421.40 05/22$242.00–$353.30$324.80--
$1320.00Jan 15$334.00$349.40$341.70$331.13 07/09$257.95–$370.15$334.00--
$1320.00Feb 19$358.00$374.00$366.00$437.50 06/17$282.45–$396.75$366.00--
$1480.00Aug 21$108.80$122.00$115.40--$115.40–$115.40—$108.8014
$1300.00Aug 21$194.40$207.80$201.10$149.98 07/17$138.50–$253.80$194.40--
$1300.00Sep 18$236.00$250.00$243.00$201.10 07/17$172.00–$284.85$236.00--
$1300.00Nov 20$304.00$322.00$313.00$275.00 07/14$232.00–$344.15$304.00--
$1300.00Dec 18$325.80$342.00$333.90$315.00 07/14$250.00–$362.80$325.80--
$1300.00Jan 15$344.00$358.00$351.00$300.00 06/29$266.90–$379.90$344.00--
$1300.00Feb 19$368.00$383.30$375.65$305.00 07/16$290.95–$406.10$368.00--
$1300.00May 21$418.00$434.00$426.00$365.47 06/29$343.00–$459.00$418.00--
$1500.00Aug 21$101.60$114.00$107.80--$99.75–$107.80$101.6017
$1280.00Aug 21$206.10$219.50$212.80$160.70 07/17$146.25–$266.00$206.10--
$1280.00Sep 18$246.00$261.80$253.90$190.00 07/07$183.50–$296.30$246.00--
$1280.00Nov 20$314.00$332.00$323.00$250.00 07/17$239.70–$353.35$314.00--
$1280.00Dec 18$334.00$352.00$343.00$260.00 07/02$258.85–$372.70$334.00--
$1280.00Jan 15$354.00$368.00$361.00$296.11 07/17$273.60–$390.40$354.00--
$1260.00Aug 21$216.50$231.70$224.10$166.70 07/17$156.00–$278.05$216.50--
$1260.00Sep 18$256.90$274.00$265.45$279.50 06/24$190.00–$307.80$265.45--
$1260.00Nov 20$325.00$342.00$333.50$282.80 07/02$248.00–$364.65$325.00--
$1260.00Jan 15$364.90$378.00$371.45$302.00 07/08$282.65–$400.50$364.90--
$1540.00Nov 20$206.00$220.00$213.00--$213.00–$213.00—$206.003
$1250.00May 21$438.00$456.00$447.00$450.00 06/25$361.00–$481.00$447.00--
$1240.00Aug 21$232.40$240.80$236.60$175.20 07/17$166.00–$290.65$232.40--
$1240.00Sep 18$270.00$284.00$277.00$226.15 07/15$201.20–$320.10$270.00--
$1240.00Nov 20$336.00$352.00$344.00$460.70 05/29$257.95–$375.00$344.00--
$1240.00Dec 18$356.00$372.00$364.00$298.20 07/17$275.85–$393.90$356.00--
$1240.00May 21$444.00$460.00$452.00$434.40 06/30$365.00–$486.00$444.00--
$1230.00Dec 18$360.00$378.00$369.00$328.50 06/26$280.00–$399.15$360.00--
$1220.00Aug 21$244.20$257.60$250.90$241.05 07/06$176.60–$304.75$244.20--
$1220.00Sep 18$282.00$296.00$289.00$245.90 07/15$210.90–$332.65$282.00--
$1220.00Nov 20$346.00$364.00$355.00$492.00 06/05$267.00–$386.70$355.00--
$1220.00Dec 18$366.00$384.00$375.00$309.60 07/17$285.00–$404.40$366.00--
$1220.00May 21$452.00$468.00$460.00$407.00 06/26$373.00–$495.00$452.00--
$1200.00Aug 21$258.70$269.50$264.10$222.50 07/08$188.40–$317.85$258.70--
$1200.00Sep 18$294.00$309.10$301.55$270.00 07/10$221.50–$345.00$294.00--
$1200.00Nov 20$358.00$374.00$366.00$295.60 07/15$277.00–$398.25$358.00--
$1200.00Jan 15$396.00$408.40$402.20$321.75 07/17$309.00–$430.95$396.00--
$1200.00Feb 19$416.00$432.00$424.00$401.15 06/30$333.45–$453.60$416.00--
$1200.00May 21$462.00$478.00$470.00$386.05 07/02$381.00–$505.00$462.00--
$1600.00Aug 21$67.00$83.70$75.35--$75.35–$75.35—$67.0083
$1180.00Aug 21$272.00$283.70$277.85$214.30 07/15$197.80–$332.25$272.00--
$1180.00Nov 20$368.00$386.00$377.00$540.82 06/02$286.55–$410.15$377.00--
$1180.00Dec 18$388.00$404.00$396.00$371.40 07/14$304.00–$427.35$388.00--
$1180.00Jan 15$404.00$419.20$411.60$345.50 07/17$319.50–$442.75$404.00--
$1180.00Dec 17$556.00$572.00$564.00$488.00 07/16$479.00–$564.00$556.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Aug 21$140.10$152.00$146.05$192.78 07/17$146.05–$221.80$146.05--
$1400.00Sep 18$176.00$193.60$184.80$214.70 07/16$184.80–$252.55$184.80--
$1400.00Nov 20$242.70$255.50$249.10$241.20 07/14$239.45–$304.95$242.70--
$1400.00Dec 18$258.00$275.60$266.80$232.97 06/10$256.60–$321.00$258.00--
$1400.00Jan 15$276.00$288.30$282.15$281.90 07/15$272.30–$334.65$281.90--
$1400.00Feb 19$295.80$310.00$302.90$329.08 07/16$293.15–$353.00$302.90--
$1400.00May 21$334.00$352.00$343.00$349.67 07/09$336.00–$394.00$343.00--
$1400.00Dec 17$402.00$420.00$411.00$464.34 07/17$411.00–$446.00$411.00--
$1390.00Dec 18$252.00$270.00$261.00$269.20 07/01$251.90–$313.70$261.00--
$1410.00Aug 21$142.80$155.70$149.25$178.40 07/10$149.25–$228.70$149.254
$1380.00Aug 21$126.60$141.90$134.25$180.00 07/16$134.25–$210.30$134.2591
$1380.00Sep 18$166.00$180.60$173.30$194.23 07/15$173.30–$240.45$173.30--
$1380.00Jan 15$264.20$276.60$270.40$290.50 07/16$261.20–$321.35$270.40--
$1380.00Feb 19$284.00$299.50$291.75$335.92 07/07$281.05–$339.95$291.75--
$1380.00May 21$324.00$340.00$332.00$362.00 07/16$325.00–$381.00$332.00--
$1380.00Dec 17$390.00$408.00$399.00$451.34 07/17$399.00–$434.00$399.00--
$1420.00Aug 21$148.20$162.00$155.10$198.80 07/06$155.10–$236.00$155.10--
$1420.00Sep 18$188.00$201.70$194.85$228.00 07/02$194.85–$266.50$194.85--
$1420.00Nov 20$254.20$267.80$261.00$253.10 07/14$251.35–$318.00$254.20--
$1420.00Jan 15$286.90$299.30$293.10$319.70 07/13$283.45–$347.10$293.1024
$1420.00Feb 19$306.00$322.00$314.00$332.50 07/10$304.10–$366.65$314.00--
$1370.00Dec 18$240.00$258.90$249.45$276.10 07/13$240.95–$301.40$249.45--
$1370.00Mar 19$292.00$305.90$298.95$329.90 07/17$298.95–$332.55$298.95--
$1430.00Aug 21$156.80$168.00$162.40$190.00 06/30$162.40–$242.45$162.40--
$1360.00Aug 21$119.30$128.80$124.05$180.50 07/17$124.05–$196.00$124.0518
$1360.00Sep 18$156.00$171.40$163.70$237.03 07/07$163.70–$227.40$163.7021
$1360.00Nov 20$221.40$233.90$227.65$124.20 05/26$218.30–$279.25$221.40--
$1360.00Mar 19$286.00$300.00$293.00$322.70 07/17$293.00–$326.60$293.00--
$1440.00Aug 21$159.40$174.00$166.70$210.90 07/06$166.70–$250.15$166.70--
$1440.00Sep 18$200.00$210.40$205.20$204.90 07/14$205.20–$279.50$204.90--
$1440.00Jan 15$298.70$311.10$304.90$316.90 07/10$294.95–$360.85$304.90--
$1450.00Aug 21$165.20$175.80$170.50$181.50 07/14$170.50–$256.90$170.50--
$1340.00Aug 21$110.90$121.30$116.10$158.40 07/16$116.10–$184.30$116.10--
$1340.00Sep 18$146.00$162.00$154.00$156.30 07/15$154.00–$213.40$154.00--
$1340.00Nov 20$210.70$223.80$217.25$231.97 07/10$209.15–$267.15$217.25--
$1340.00Dec 18$224.00$242.00$233.00$256.00 07/13$225.20–$283.05$233.00--
$1340.00Jan 15$242.00$257.60$249.80$247.20 07/09$239.95–$296.60$247.20--
$1340.00Feb 19$260.00$276.00$268.00$288.60 07/16$259.55–$315.00$268.00--
$1460.00Aug 21$171.10$184.00$177.55$195.40 06/30$177.55–$264.35$177.55--
$1460.00Sep 18$212.00$222.30$217.15$243.10 07/09$217.15–$293.10$217.15--
$1460.00Nov 20$274.30$294.00$284.15$277.80 07/14$273.85–$344.35$277.80--
$1460.00Dec 18$292.00$310.80$301.40$339.60 06/26$291.05–$360.05$301.40--
$1460.00Jan 15$310.00$325.60$317.80$352.50 06/26$307.20–$374.00$317.80--
$1460.00Feb 19$330.00$346.00$338.00$399.65 07/07$327.55–$393.00$338.00--
$1330.00Dec 18$220.00$238.00$229.00$249.70 07/13$220.40–$275.65$229.00--
$1470.00Aug 21$177.00$190.00$183.50--$183.50–$183.50—$177.003
$1320.00Aug 21$98.00$107.60$102.80$144.60 07/17$102.80–$171.90$102.8069
$1320.00Sep 18$136.00$152.00$144.00$181.00 07/17$144.00–$203.40$144.00--
$1320.00Nov 20$198.00$216.00$207.00$237.21 07/17$198.90–$255.10$207.00--
$1320.00Jan 15$230.50$247.00$238.75$272.80 07/17$229.10–$283.15$238.75--
$1320.00Feb 19$250.00$266.00$258.00$278.90 07/16$248.75–$303.00$258.00--
$1320.00Mar 19$262.00$273.70$267.85$299.30 07/17$267.85–$302.40$267.85--
$1320.00May 21$288.00$306.00$297.00$294.00 07/15$292.00–$342.00$294.00--
$1310.00Dec 18$208.90$228.00$218.45$238.30 07/13$209.60–$264.45$218.45--
$1300.00Aug 21$91.00$100.00$95.50$133.90 07/17$95.50–$161.55$95.5039
$1300.00Sep 18$126.00$144.00$135.00$174.20 07/17$135.00–$192.05$135.00--
$1300.00Nov 20$189.80$206.00$197.90$190.10 06/25$188.95–$243.80$190.10--
$1300.00Dec 18$204.00$222.00$213.00$226.60 07/06$204.65–$260.00$213.00--
$1300.00Jan 15$220.00$235.60$227.80$248.00 07/17$218.55–$271.75$227.80--
$1300.00Feb 19$240.00$254.00$247.00$263.90 07/13$238.50–$291.00$247.00--
$1300.00May 21$278.00$294.00$286.00$315.20 07/17$280.25–$330.00$286.00--
$1290.00Dec 18$199.10$217.90$208.50$228.40 07/13$200.55–$253.00$208.50--
$1280.00Aug 21$82.50$96.00$89.25$125.53 07/17$89.25–$150.90$89.25--
$1280.00Sep 18$118.00$132.30$125.15$163.80 07/17$125.15–$180.40$125.15--
$1280.00Feb 19$228.00$244.00$236.00$215.71 06/23$228.80–$279.00$228.00--
$1280.00May 21$266.00$284.00$275.00$301.36 07/16$270.00–$318.00$275.00--
$1260.00Aug 21$75.00$83.40$79.20$106.90 07/17$79.20–$140.70$79.20--
$1260.00Sep 18$110.00$126.00$118.00$149.40 07/17$118.00–$170.20$118.00--
$1260.00Jan 15$200.00$215.50$207.75$234.00 07/16$199.70–$248.30$207.75--
$1250.00Dec 18$180.00$197.70$188.85$191.18 06/24$180.95–$229.00$188.85--
$1250.00May 21$252.00$265.80$258.90$281.90 07/13$254.00–$300.00$258.90--
$1240.00Aug 21$65.30$81.80$73.55$105.10 07/17$73.55–$129.65$73.55--
$1240.00Sep 18$102.00$118.00$110.00$139.90 07/17$110.00–$160.10$110.00--
$1240.00Nov 20$158.20$176.80$167.50$162.55 06/25$161.85–$210.05$162.55--
$1240.00Dec 18$174.00$193.40$183.70$205.55 06/29$175.65–$223.75$183.70--
$1240.00Jan 15$190.10$205.60$197.85$208.51 07/01$189.70–$237.00$197.85--
$1240.00Feb 19$208.00$224.00$216.00$268.50 07/07$208.75–$255.00$216.00--
$1240.00May 21$246.00$262.00$254.00$286.20 07/08$249.00–$294.00$254.00--
$1230.00Dec 18$172.00$188.00$180.00$181.39 06/24$171.20–$219.00$180.00--
$1230.00Feb 19$204.00$219.20$211.60$229.60 07/16$203.80–$250.00$211.60--
$1230.00May 21$240.00$256.00$248.00$282.90 07/17$244.00–$288.00$248.00--
$1220.00Aug 21$58.30$74.60$66.45$95.29 07/17$66.45–$119.30$66.45--
$1220.00Sep 18$95.10$109.30$102.20$146.58 07/02$102.20–$149.00$102.20--
$1220.00Nov 20$152.00$168.00$160.00$151.20 07/14$152.80–$199.10$152.00--
$1220.00Jan 15$182.10$195.40$188.75$218.05 07/17$180.65–$226.45$188.75--
$1220.00Feb 19$198.00$214.00$206.00$225.20 07/16$198.80–$244.65$206.00--
$1220.00May 21$234.00$252.00$243.00$272.90 07/17$239.00–$282.00$243.00--
$1210.00May 21$230.00$246.00$238.00$233.00 07/14$234.00–$277.00$233.00--
$1200.00Aug 21$54.00$67.80$60.90$90.85 07/17$60.90–$110.60$60.90--
$1200.00Sep 18$86.00$101.00$93.50$142.89 07/17$93.50–$139.80$93.50--
$1200.00Nov 20$143.10$160.00$151.55$142.40 07/14$144.15–$188.55$143.10--
$1200.00Dec 18$156.00$175.00$165.50$173.98 07/10$158.05–$203.15$165.50--
$1200.00Jan 15$172.00$188.00$180.00$190.00 07/16$170.90–$215.00$180.00--
$1200.00Feb 19$190.00$204.00$197.00$199.54 07/15$190.10–$233.15$197.00--
$1200.00May 21$224.00$242.00$233.00$253.90 07/13$228.05–$272.00$233.00--
$1180.00Aug 21$46.00$62.00$54.00$80.00 07/17$54.00–$101.25$54.00--
$1180.00Sep 18$80.00$93.80$86.90$113.00 07/13$86.90–$130.80$86.9011
$1180.00Nov 20$132.30$150.00$141.15$131.00 07/15$134.35–$179.05$132.30--
$1180.00Jan 15$163.60$179.30$171.45$90.90 05/26$162.25–$205.70$163.60--
$1160.00Sep 18$72.80$87.50$80.15--$80.15–$80.15—$72.8080

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 124
Total Puts 122
Put/Call Ratio 0.98
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,979
Total Puts 3,446
Average Put/Call Ratio 1.26
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