Tour v394
MPWR
MONOLITHIC PWR SYS I
$1397.15 -0.09%
$1389.11 (-0.58%)🌙
as of 07/23 06:51 PM
(7/22 20:02) ◀
|
Thursday, July 23, 2026 (6:51pm)
January 2026
|
▶ (7/24 03:06)
◀ 7/23 18:51 ▶

Option Volume

Detail
ℹ
Current (07/23) 445
Calls: 294 (66%)
Puts: 151 (34%)
Prior (07/22) 246
Calls: 124 (50%)
Puts: 122 (50%)
Current vs Prior +80.89%
Calls: +137.10% (Calls)
Puts: +23.77% (Puts)
Prior 7-Day Total 5,850
Calls: 2,834 (48%)
Puts: 3,016 (52%)
Prior 7-Day Average 835
Calls: 404 (48%)
Puts: 430 (52%)
Current vs Prior 7-Day Avg -46.75%
Calls: -27.38%
Puts: -64.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23) $9.26M
Calls: $7.61M (82%)
Puts: $1.65M (18%)
Prior (07/22) $2.64M
Calls: $1.60M (60%)
Puts: $1.04M (40%)
Current vs Prior +250.18%
Calls: +376.02%
Puts: +57.62%
Prior 7-Day Total $67.05M
Calls: $31.98M (48%)
Puts: $35.06M (52%)
Prior 7-Day Average $9.58M
Calls: $4.57M (48%)
Puts: $5.01M (52%)
Current vs Prior 7-Day Avg -3.35%
Calls: +66.56%
Puts: -67.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 0.51
Prior (07/22) 0.98
Current vs Prior -47.80%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg -53.50%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23) 1,308
Calls: 723 (55%)
Puts: 585 (45%)
Prior (07/22) 966
Calls: 409 (42%)
Puts: 557 (58%)
Current vs Prior +35.40%
Prior 7-Day Total 18,632
Calls: 8,671 (47%)
Puts: 9,961 (53%)
Prior 7-Day Average 2,661
Calls: 1,238 (47%)
Puts: 1,423 (53%)
Current vs Prior 7-Day Avg -50.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 20.70% | 26.73%
Prior 21.68% | 27.67%
Current vs Prior -4.53% | -3.40%
Prior 7-Day Avg 15.02% | 25.39%
Current vs 7-Day Avg +37.85% | +5.29%
Prior 7-Day Eod 21.68% | 27.67%
Current vs 7-Day Eod -4.53% | -3.40%
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

Strong bullish conviction with 82% of dollar volume in calls ($7.61M) vs puts ($1.65M). Massive premium surge with dollar volume up 250% vs prior. Above-average activity with volume up 81% vs prior. Bullish P/C ratio of 0.51.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 7.1%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Aug 21280.00294.50$287.255.0%30.801
$1200.00Aug 21250.00264.90$257.455.8%20.767
$1220.00Aug 21236.00251.90$243.956.5%10.74--
$1300.00Aug 21186.00200.00$193.007.3%10.66--
$1380.00Aug 21143.50155.40$149.458.0%60.5716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1660.00Aug 21307.00320.00$313.504.1%10.72--
$1600.00Aug 21260.40274.00$267.205.1%10.67--
$1440.00Aug 21155.30168.00$161.657.9%10.50--
$1400.00Aug 21133.50146.00$139.758.9%30.4518
$1380.00Aug 21124.00136.00$130.009.2%40.4392

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 0.65, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1160.00Aug 21280.00294.50$287.255.0%30.801
$1200.00Aug 21250.00264.90$257.455.8%20.767
$1220.00Aug 21236.00251.90$243.956.5%10.74--
$1300.00Aug 21186.00200.00$193.007.3%10.66--
$1380.00Aug 21143.50155.40$149.458.0%60.5716
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1660.00Aug 21307.00320.00$313.504.1%10.72--
$1600.00Aug 21260.40274.00$267.205.1%10.67--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 86, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1380.00Aug 21143.50155.40$149.458.0%60.5716
$1400.00Aug 21132.00147.00$139.5010.8%50.55265
$1160.00Aug 21280.00294.50$287.255.0%30.801
$1200.00Aug 21250.00264.90$257.455.8%20.767
$1220.00Aug 21236.00251.90$243.956.5%10.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$1340.00Aug 21104.40115.10$109.759.7%180.3931
$1220.00Aug 2156.3072.00$64.1524.5%100.26--
$1200.00Aug 2149.1065.80$57.4529.1%90.24--
$1300.00Aug 2186.00100.00$93.0015.1%60.34--
$1280.00Aug 2178.1092.00$85.0516.3%40.32--

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 2.49, avg 1.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1500.00$1580.00Aug 21$24.75$55.25$24.752.23$1524.75
$1440.00$1460.00Aug 21$8.30$11.70$8.301.41$1448.30
$1460.00$1500.00Aug 21$16.80$23.20$16.801.38$1476.80
$1430.00$1440.00Aug 21$4.30$5.70$4.301.33$1434.30
$1400.00$1430.00Aug 21$13.45$16.55$13.451.23$1413.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$1200.00$1160.00Aug 21$11.45$28.55$11.452.49$1188.55
$1260.00$1220.00Aug 21$12.85$27.15$12.852.11$1247.15
$1220.00$1200.00Aug 21$6.70$13.30$6.701.99$1213.30
$1300.00$1280.00Aug 21$7.95$12.05$7.951.52$1292.05
$1280.00$1260.00Aug 21$8.05$11.95$8.051.48$1271.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 3.38, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1160.00$1200.00Aug 21$29.80$29.80$10.202.92$1189.80
$1200.00$1220.00Aug 21$13.50$13.50$6.502.08$1213.50
$1220.00$1300.00Aug 21$50.95$50.95$29.051.75$1270.95
$1300.00$1380.00Aug 21$43.55$43.55$36.451.19$1343.55
$1380.00$1400.00Aug 21$9.95$9.95$10.050.99$1389.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$1660.00$1600.00Aug 21$46.30$46.30$13.703.38$1613.70
$1600.00$1440.00Aug 21$105.55$105.55$54.451.94$1494.45
$1440.00$1400.00Aug 21$21.90$21.90$18.101.21$1418.10
$1360.00$1340.00Aug 21$10.25$10.25$9.751.05$1349.75
$1380.00$1360.00Aug 21$10.00$10.00$10.001.00$1370.00

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 19.99% of stock, avg 21.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$1400.00Aug 21$139.50$139.75$279.25$1120.75$1679.2519.99%
$1380.00Aug 21$149.45$130.00$279.45$1100.55$1659.4520.00%
$1440.00Aug 21$121.75$161.65$283.40$1156.60$1723.4020.28%
$1300.00Aug 21$193.00$93.00$286.00$1014.00$1586.0020.47%
$1220.00Aug 21$243.95$64.15$308.10$911.90$1528.1022.05%
$1200.00Aug 21$257.45$57.45$314.90$885.10$1514.9022.54%
$1160.00Aug 21$287.25$46.00$333.25$826.75$1493.2523.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 13.00% of stock, avg 16.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$1580.00$1340.00Aug 21$71.90$109.75$181.65$1158.35$1761.65
$1580.00$1360.00Aug 21$71.90$120.00$191.90$1168.10$1771.90
$1580.00$1380.00Aug 21$71.90$130.00$201.90$1178.10$1781.90
$1500.00$1340.00Aug 21$96.65$109.75$206.40$1133.60$1706.40
$1580.00$1400.00Aug 21$71.90$139.75$211.65$1188.35$1791.65
$1500.00$1360.00Aug 21$96.65$120.00$216.65$1143.35$1716.65
$1460.00$1340.00Aug 21$113.45$109.75$223.20$1116.80$1683.20
$1500.00$1380.00Aug 21$96.65$130.00$226.65$1153.35$1726.65
$1460.00$1360.00Aug 21$113.45$120.00$233.45$1126.55$1693.45
$1580.00$1440.00Aug 21$71.90$161.65$233.55$1206.45$1813.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 29.77, avg credit $26.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
1400/14401460/1500Aug 21$38.70$1.3029.77$1401.30$1498.70
1340/13601440/1460Aug 21$18.55$1.4512.79$1341.45$1458.55
1360/13801440/1460Aug 21$18.30$1.7010.76$1361.70$1458.30
1380/14001440/1460Aug 21$18.05$1.959.26$1381.95$1458.05
1260/12801380/1400Aug 21$18.00$2.009.00$1262.00$1398.00
1280/13001380/1400Aug 21$17.90$2.108.52$1282.10$1397.90
1300/13401460/1500Aug 21$33.55$6.455.20$1306.45$1493.55
1200/12201380/1400Aug 21$16.65$3.354.97$1203.35$1396.65
1260/12801440/1460Aug 21$16.35$3.654.48$1263.65$1456.35
1280/13001440/1460Aug 21$16.25$3.754.33$1283.75$1456.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 9.81, cheapest $7.40)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$1220.00$1300.00$1380.00Aug 21$7.40$72.609.81
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-56.10, 3 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$1500.00$1580.001:2Aug 21-$47.15$32.85
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$1600.00$1440.001:2Aug 21-$56.10$103.90
$1200.00$1160.001:2Aug 21-$34.55$5.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 9.45%, avg 7.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$1400.00Aug 21$132.000.550.2%9.45%9.65%5265
$1430.00Aug 21$121.000.512.4%8.66%11.01%17
$1440.00Aug 21$114.000.503.1%8.16%11.23%1--
$1460.00Aug 21$106.000.484.5%7.59%12.09%1--
$1500.00Aug 21$90.300.437.4%6.46%13.82%1--
$1580.00Aug 21$65.800.3513.1%4.71%17.80%1240

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, 193 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 $1460.00 12-17 call last traded $435.00 on 07/15 (now $438.00/$456.00) — try a limit near $438.00. Also watch the $1380.00 11-20 call last traded $213.21 on 07/15 (now $260.30/$274.40) — try a limit near $260.30; the $1200.00 08-21 call last traded $222.50 on 07/08 (now $250.00/$264.90) — try a limit near $250.00. Most tradeable put: the $1420.00 01-15 put last traded $319.70 on 07/13 (now $282.00/$296.00) — try a limit near $289.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Aug 21$132.00$147.00$139.50$108.90 07/17$95.20–$199.25$132.00265
$1400.00Sep 18$176.50$191.70$184.10$196.34 07/09$131.50–$233.80$184.10--
$1400.00Nov 20$251.50$266.00$258.75$250.00 07/14$192.20–$296.40$251.50--
$1400.00Jan 15$289.90$303.40$296.65$270.30 07/10$228.20–$335.85$289.90--
$1400.00Feb 19$314.30$330.10$322.20$263.01 07/13$252.70–$362.00$314.30--
$1400.00May 21$366.00$384.00$375.00$445.00 06/09$307.00–$419.00$375.00--
$1400.00Dec 17$460.00$478.00$469.00$448.40 07/10$401.00–$479.00$460.00--
$1390.00Dec 18$274.70$293.10$283.90$460.60 06/15$215.00–$321.05$283.90--
$1390.00Mar 19$334.70$349.60$342.15--$342.15–$342.15—$334.702
$1410.00Aug 21$126.50$139.40$132.95$103.90 07/17$93.80–$196.70$126.50--
$1410.00Dec 18$266.90$284.00$275.45$258.00 07/14$208.00–$313.35$266.90--
$1380.00Aug 21$143.50$155.40$149.45$114.50 07/17$105.45–$209.05$143.5016
$1380.00Sep 18$186.00$200.40$193.20$196.30 07/14$138.80–$243.50$193.2086
$1380.00Nov 20$260.30$274.40$267.35$213.21 07/15$199.00–$305.60$260.3021
$1380.00Jan 15$297.10$314.00$305.55$231.29 07/13$235.00–$342.20$297.10--
$1380.00May 21$374.00$392.00$383.00$371.00 07/02$313.00–$426.00$374.00--
$1380.00Dec 17$466.00$484.00$475.00$454.20 07/10$407.00–$486.00$466.00--
$1420.00Aug 21$122.00$135.80$128.90$102.30 07/17$90.15–$191.50$122.00--
$1420.00Sep 18$168.00$182.80$175.40$146.98 07/17$126.80–$224.60$168.00--
$1420.00Nov 20$242.90$258.00$250.45$198.81 07/15$185.00–$286.60$242.90--
$1420.00Dec 18$263.00$280.00$271.50$443.80 06/15$204.10–$309.80$271.50--
$1420.00Jan 15$282.50$293.30$287.90$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--
$1430.00Aug 21$121.00$131.10$126.05$95.80 07/15$86.55–$188.10$121.007
$1360.00Aug 21$152.00$165.50$158.75$120.20 07/17$113.35–$220.75$152.00--
$1360.00Sep 18$198.50$210.60$204.55$156.79 07/02$148.00–$252.95$198.50--
$1360.00Nov 20$269.60$284.00$276.80$247.50 07/17$206.30–$314.10$269.60--
$1360.00Dec 18$289.10$306.00$297.55$267.05 06/26$226.00–$334.05$289.10--
$1360.00Jan 15$306.60$322.00$314.30$298.00 07/14$242.85–$351.25$306.60--
$1360.00May 21$382.00$400.00$391.00$344.60 07/16$320.00–$434.00$382.00--
$1440.00Aug 21$114.00$129.50$121.75$82.80 07/16$84.50–$181.30$114.00--
$1440.00Sep 18$160.00$175.60$167.80$112.40 07/07$120.55–$215.40$160.00--
$1440.00Nov 20$234.60$249.40$242.00$158.80 07/17$178.75–$280.05$234.60--
$1440.00Jan 15$273.40$287.30$280.35$272.00 07/14$214.50–$317.45$273.40--
$1440.00Feb 19$298.00$316.00$307.00$301.60 06/30$239.35–$346.25$301.60--
$1440.00May 21$352.00$368.00$360.00$424.00 06/05$293.00–$403.00$360.00--
$1350.00Dec 18$293.40$310.00$301.70$283.10 07/14$230.00–$339.20$293.40--
$1450.00Aug 21$110.00$122.50$116.25$91.60 07/17$81.55–$178.40$110.00--
$1450.00Dec 18$249.80$268.00$258.90$206.00 07/07$194.40–$296.00$249.80--
$1340.00Aug 21$164.50$176.70$170.60$136.00 07/17$120.40–$230.65$164.50--
$1340.00Sep 18$206.00$221.10$213.55$200.00 07/10$156.85–$264.50$206.00--
$1340.00Nov 20$278.70$294.00$286.35$248.00 07/15$214.00–$323.25$278.70--
$1340.00Jan 15$315.80$329.60$322.70$277.00 07/08$250.70–$362.20$315.80--
$1340.00Feb 19$339.00$356.00$347.50$319.00 07/10$275.25–$388.00$339.00--
$1460.00Aug 21$106.00$120.90$113.45$90.70 07/17$79.30–$172.95$106.00--
$1460.00Sep 18$150.50$166.10$158.30$170.00 07/09$111.40–$207.00$158.30--
$1460.00Nov 20$226.50$242.00$234.25$198.44 07/17$172.55–$271.25$226.50--
$1460.00Dec 18$246.20$264.00$255.10$429.56 05/26$190.55–$293.00$255.10--
$1460.00Jan 15$264.90$281.60$273.25$231.50 07/17$208.50–$309.40$264.90--
$1460.00Feb 19$290.40$308.00$299.20$259.25 07/08$232.00–$338.40$290.40--
$1460.00Dec 17$438.00$456.00$447.00$435.00 07/15$382.65–$458.00$438.001
$1330.00Dec 18$301.40$320.00$310.70$280.00 06/26$238.00–$349.35$301.40--
$1320.00Aug 21$174.00$187.80$180.90$131.50 07/17$129.00–$241.80$174.00--
$1320.00Sep 18$217.30$231.10$224.20$176.25 07/15$164.95–$274.55$217.30--
$1320.00Nov 20$288.30$304.00$296.15$314.65 06/25$223.00–$332.90$296.15--
$1320.00Dec 18$306.70$324.00$315.35$421.40 05/22$242.00–$353.30$315.35--
$1320.00Jan 15$325.20$338.70$331.95$331.13 07/09$257.95–$370.15$331.13--
$1320.00Feb 19$348.30$364.00$356.15$437.50 06/17$282.45–$396.75$356.15--
$1300.00Aug 21$186.00$200.00$193.00$149.98 07/17$138.50–$253.80$186.00--
$1300.00Sep 18$228.00$242.00$235.00$201.10 07/17$172.00–$284.85$228.00--
$1300.00Nov 20$298.30$314.00$306.15$275.00 07/14$232.00–$344.15$298.30--
$1300.00Dec 18$317.50$334.00$325.75$315.00 07/14$250.00–$362.80$317.50--
$1300.00Jan 15$334.20$350.00$342.10$300.00 06/29$266.90–$379.85$334.20--
$1300.00Feb 19$357.00$374.00$365.50$305.00 07/16$290.95–$406.10$357.00--
$1300.00May 21$406.00$424.00$415.00$365.47 06/29$343.00–$459.00$406.00--
$1280.00Aug 21$198.00$211.20$204.60$160.70 07/17$146.25–$266.00$198.00--
$1280.00Sep 18$238.00$254.00$246.00$190.00 07/07$183.50–$296.30$238.00--
$1280.00Nov 20$308.70$324.00$316.35$250.00 07/17$239.70–$353.35$308.70--
$1280.00Dec 18$326.40$344.00$335.20$260.00 07/02$258.85–$372.70$326.40--
$1280.00Jan 15$343.10$360.00$351.55$296.11 07/17$273.60–$390.40$343.10--
$1520.00Nov 20$203.70$218.00$210.85--$210.85–$210.85—$203.701
$1520.00Dec 17$420.00$438.00$429.00--$429.00–$429.00—$420.003
$1260.00Aug 21$210.00$224.20$217.10$166.70 07/17$156.00–$278.05$210.00--
$1260.00Sep 18$250.00$265.10$257.55$279.50 06/24$190.00–$307.80$257.55--
$1260.00Nov 20$319.40$334.00$326.70$282.80 07/02$248.00–$364.65$319.40--
$1260.00Jan 15$353.30$370.00$361.65$302.00 07/08$282.65–$400.50$353.30--
$1250.00May 21$428.00$446.00$437.00$450.00 06/25$361.00–$481.00$437.00--
$1240.00Aug 21$222.70$237.60$230.15$175.20 07/17$166.00–$290.65$222.70--
$1240.00Sep 18$262.00$277.00$269.50$226.15 07/15$201.20–$320.10$262.00--
$1240.00Nov 20$329.50$344.90$337.20$460.70 05/29$257.95–$375.00$337.20--
$1240.00Dec 18$346.90$364.00$355.45$298.20 07/17$275.85–$393.90$346.90--
$1240.00May 21$434.00$450.00$442.00$434.40 06/30$365.00–$486.00$434.40--
$1230.00Dec 18$352.00$370.00$361.00$328.50 06/26$280.00–$399.15$352.00--
$1220.00Aug 21$236.00$251.90$243.95$241.05 07/06$176.60–$304.75$241.05--
$1220.00Sep 18$274.00$289.40$281.70$245.90 07/15$210.90–$332.65$274.00--
$1220.00Nov 20$340.70$356.00$348.35$492.00 06/05$267.00–$386.70$348.35--
$1220.00Dec 18$358.90$375.00$366.95$309.60 07/17$285.00–$404.40$358.90--
$1220.00May 21$442.00$460.00$451.00$407.00 06/26$373.00–$495.00$442.00--
$1580.00Aug 21$65.80$78.00$71.90--$71.90–$71.90—$65.80240
$1200.00Aug 21$250.00$264.90$257.45$222.50 07/08$188.40–$317.85$250.007
$1200.00Sep 18$286.60$303.50$295.05$270.00 07/10$221.50–$345.00$286.60--
$1200.00Nov 20$352.10$366.00$359.05$295.60 07/15$277.00–$398.25$352.10--
$1200.00Jan 15$385.10$398.00$391.55$321.75 07/17$309.00–$430.55$385.10--
$1200.00Feb 19$407.20$422.00$414.60$401.15 06/30$333.45–$452.90$407.20--
$1200.00May 21$452.00$470.00$461.00$386.05 07/02$381.00–$505.00$452.00--
$1600.00Nov 20$177.80$192.00$184.90--$184.90–$184.90—$177.808
$1180.00Aug 21$264.00$280.00$272.00$214.30 07/15$197.80–$332.25$264.00--
$1180.00Nov 20$363.50$378.00$370.75$540.82 06/02$286.55–$410.15$370.75--
$1180.00Dec 18$380.90$396.50$388.70$371.40 07/14$304.00–$426.95$380.90--
$1180.00Jan 15$396.00$411.50$403.75$345.50 07/17$319.50–$442.20$396.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$1400.00Aug 21$133.50$146.00$139.75$192.78 07/17$139.75–$221.80$139.7518
$1400.00Sep 18$174.50$186.00$180.25$214.70 07/16$180.25–$252.55$180.25--
$1400.00Nov 20$238.80$252.00$245.40$241.20 07/14$239.45–$304.95$241.2066
$1400.00Dec 18$251.70$270.00$260.85$232.97 06/10$256.60–$321.00$251.70--
$1400.00Jan 15$271.50$284.00$277.75$281.90 07/15$272.30–$334.65$277.75--
$1400.00Feb 19$286.90$304.00$295.45$329.08 07/16$293.15–$353.00$295.45--
$1400.00May 21$326.00$344.00$335.00$349.67 07/09$335.00–$394.00$335.00--
$1400.00Dec 17$395.90$410.00$402.95$464.34 07/17$402.95–$446.00$402.95--
$1390.00Dec 18$246.50$264.00$255.25$269.20 07/01$251.90–$313.70$255.25--
$1410.00Aug 21$139.50$149.90$144.70$178.40 07/10$144.70–$228.70$144.70--
$1380.00Aug 21$124.00$136.00$130.00$180.00 07/16$130.00–$210.30$130.0092
$1380.00Sep 18$163.40$176.00$169.70$194.23 07/15$169.70–$240.45$169.7059
$1380.00Jan 15$256.20$272.00$264.10$290.50 07/16$261.20–$321.35$264.10--
$1380.00Feb 19$277.30$292.00$284.65$335.92 07/07$281.05–$339.95$284.65--
$1380.00May 21$314.00$332.00$323.00$362.00 07/16$323.00–$381.00$323.00--
$1380.00Dec 17$382.30$398.00$390.15$451.34 07/17$390.15–$434.00$390.15--
$1380.00Nov 20$226.60$240.00$233.30--$233.30–$233.30—$226.6053
$1420.00Aug 21$144.90$157.60$151.25$198.80 07/06$151.25–$236.00$151.25--
$1420.00Sep 18$185.20$194.10$189.65$228.00 07/02$189.65–$266.50$189.65--
$1420.00Nov 20$250.90$262.00$256.45$253.10 07/14$251.35–$318.00$253.10--
$1420.00Jan 15$282.00$296.00$289.00$319.70 07/13$283.45–$347.10$289.0024
$1420.00Feb 19$300.50$314.80$307.65$332.50 07/10$304.10–$366.65$307.65--
$1370.00Dec 18$235.30$252.00$243.65$276.10 07/13$240.95–$301.40$243.65--
$1370.00Mar 19$284.00$298.00$291.00$329.90 07/17$291.00–$332.55$291.00--
$1430.00Aug 21$150.70$159.20$154.95$190.00 06/30$154.95–$242.45$154.95--
$1360.00Aug 21$114.00$126.00$120.00$180.50 07/17$120.00–$196.00$120.00--
$1360.00Sep 18$154.10$166.00$160.05$237.03 07/07$160.05–$227.40$160.0523
$1360.00Nov 20$216.70$230.00$223.35$124.20 05/26$218.30–$279.25$216.70--
$1360.00Mar 19$277.60$292.00$284.80$322.70 07/17$284.80–$326.60$284.80--
$1440.00Aug 21$155.30$168.00$161.65$210.90 07/06$161.65–$250.15$161.65--
$1440.00Sep 18$194.10$210.00$202.05$204.90 07/14$202.05–$279.50$202.05--
$1440.00Jan 15$294.80$307.60$301.20$316.90 07/10$294.95–$360.85$301.20--
$1440.00Nov 20$260.80$273.70$267.25--$267.25–$267.25—$260.8031
$1450.00Aug 21$161.00$174.00$167.50$181.50 07/14$167.50–$256.90$167.50--
$1340.00Aug 21$104.40$115.10$109.75$158.40 07/16$109.75–$184.30$109.7531
$1340.00Sep 18$144.00$156.00$150.00$156.30 07/15$150.00–$213.40$150.00--
$1340.00Nov 20$204.90$220.00$212.45$231.97 07/10$209.15–$267.15$212.45--
$1340.00Dec 18$218.20$236.00$227.10$256.00 07/13$225.20–$283.05$227.10--
$1340.00Jan 15$235.30$250.00$242.65$247.20 07/09$239.95–$296.60$242.65--
$1340.00Feb 19$253.80$270.00$261.90$288.60 07/16$259.55–$315.00$261.90--
$1460.00Aug 21$167.30$180.00$173.65$195.40 06/30$173.65–$264.35$173.65--
$1460.00Sep 18$208.10$218.80$213.45$243.10 07/09$213.45–$293.10$213.45--
$1460.00Nov 20$272.70$286.00$279.35$277.80 07/14$273.85–$344.35$277.80--
$1460.00Dec 18$286.60$304.00$295.30$339.60 06/26$291.05–$360.05$295.30--
$1460.00Jan 15$302.40$319.90$311.15$352.50 06/26$307.20–$374.00$311.15--
$1460.00Feb 19$322.60$339.00$330.80$399.65 07/07$327.55–$393.00$330.80--
$1330.00Dec 18$213.50$232.00$222.75$249.70 07/13$220.40–$275.65$222.75--
$1320.00Aug 21$95.10$105.00$100.05$144.60 07/17$100.05–$171.90$100.05--
$1320.00Sep 18$134.90$146.00$140.45$181.00 07/17$140.45–$203.40$140.45--
$1320.00Nov 20$195.20$210.00$202.60$237.21 07/17$198.90–$255.10$202.60--
$1320.00Jan 15$224.50$240.00$232.25$272.80 07/17$229.10–$283.15$232.25--
$1320.00Feb 19$244.60$258.00$251.30$278.90 07/16$248.75–$303.00$251.30--
$1320.00Mar 19$255.00$270.00$262.50$299.30 07/17$262.50–$302.40$262.50--
$1320.00May 21$280.00$298.00$289.00$294.00 07/15$289.00–$342.00$289.00--
$1310.00Dec 18$203.90$220.00$211.95$238.30 07/13$209.60–$264.45$211.95--
$1300.00Aug 21$86.00$100.00$93.00$133.90 07/17$93.00–$161.55$93.00--
$1300.00Sep 18$124.60$135.50$130.05$174.20 07/17$130.05–$192.05$130.05--
$1300.00Nov 20$185.30$200.00$192.65$190.10 06/25$188.95–$243.80$190.10--
$1300.00Dec 18$200.10$216.00$208.05$226.60 07/06$204.65–$260.00$208.05--
$1300.00Jan 15$214.90$230.00$222.45$248.00 07/17$218.55–$271.75$222.45--
$1300.00Feb 19$233.20$248.00$240.60$263.90 07/13$238.50–$291.00$240.60--
$1300.00May 21$268.50$286.00$277.25$315.20 07/17$277.25–$330.00$277.25--
$1290.00Dec 18$194.80$210.00$202.40$228.40 07/13$200.55–$253.00$202.40--
$1280.00Aug 21$78.10$92.00$85.05$125.53 07/17$85.05–$150.90$85.05--
$1280.00Sep 18$116.30$128.00$122.15$163.80 07/17$122.15–$180.40$122.15--
$1280.00Feb 19$223.60$238.00$230.80$215.71 06/23$228.80–$279.00$223.60--
$1280.00May 21$258.00$276.00$267.00$301.36 07/16$267.00–$318.00$267.00--
$1260.00Aug 21$70.00$84.00$77.00$106.90 07/17$77.00–$140.70$77.00--
$1260.00Sep 18$107.90$120.00$113.95$149.40 07/17$113.95–$170.20$113.95--
$1260.00Jan 15$194.90$210.00$202.45$234.00 07/16$199.70–$248.30$202.45--
$1250.00Dec 18$176.50$192.00$184.25$191.18 06/24$180.95–$229.00$184.25--
$1250.00May 21$242.00$260.00$251.00$281.90 07/13$251.00–$300.00$251.00--
$1240.00Aug 21$62.20$78.00$70.10$105.10 07/17$70.10–$129.65$70.10--
$1240.00Sep 18$98.40$108.30$103.35$139.90 07/17$103.35–$160.10$103.35--
$1240.00Nov 20$157.20$170.00$163.60$162.55 06/25$161.85–$210.05$162.55--
$1240.00Dec 18$170.50$186.00$178.25$205.55 06/29$175.65–$223.75$178.25--
$1240.00Jan 15$185.50$200.00$192.75$208.51 07/01$189.70–$237.00$192.75--
$1240.00Feb 19$203.70$218.00$210.85$268.50 07/07$208.75–$255.00$210.85--
$1240.00May 21$236.00$254.00$245.00$286.20 07/08$245.00–$294.00$245.00--
$1230.00Dec 18$166.40$182.00$174.20$181.39 06/24$171.20–$219.00$174.20--
$1230.00Feb 19$198.80$212.00$205.40$229.60 07/16$203.80–$250.00$205.40--
$1230.00May 21$232.00$250.00$241.00$282.90 07/17$241.00–$288.00$241.00--
$1220.00Aug 21$56.30$72.00$64.15$95.29 07/17$64.15–$119.30$64.15--
$1220.00Sep 18$90.50$104.00$97.25$146.58 07/02$97.25–$149.00$97.25--
$1220.00Nov 20$148.10$162.00$155.05$151.20 07/14$152.80–$199.10$151.20--
$1220.00Jan 15$176.40$190.00$183.20$218.05 07/17$180.65–$226.45$183.20--
$1220.00Feb 19$194.50$208.00$201.25$225.20 07/16$198.80–$244.65$201.25--
$1220.00May 21$228.00$244.00$236.00$272.90 07/17$236.00–$282.00$236.00--
$1210.00May 21$223.90$240.00$231.95$233.00 07/14$231.95–$277.00$231.95--
$1200.00Aug 21$49.10$65.80$57.45$90.85 07/17$57.45–$110.60$57.45--
$1200.00Sep 18$82.30$98.00$90.15$142.89 07/17$90.15–$139.80$90.15--
$1200.00Nov 20$140.20$154.00$147.10$142.40 07/14$144.15–$188.55$142.40--
$1200.00Dec 18$153.50$168.00$160.75$173.98 07/10$158.05–$203.15$160.75--
$1200.00Jan 15$167.10$182.00$174.55$190.00 07/16$170.90–$215.00$174.55--
$1200.00Feb 19$184.20$198.00$191.10$199.54 07/15$190.10–$233.15$191.10--
$1200.00May 21$216.00$234.00$225.00$253.90 07/13$225.00–$272.00$225.00--
$1180.00Aug 21$44.00$60.00$52.00$80.00 07/17$52.00–$101.25$52.00--
$1180.00Sep 18$76.00$90.00$83.00$113.00 07/13$83.00–$130.80$83.00--
$1180.00Nov 20$132.10$146.00$139.05$131.00 07/15$134.35–$179.05$132.10--
$1180.00Jan 15$158.20$172.00$165.10$90.90 05/26$162.25–$205.70$158.20--

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 294
Total Puts 151
Put/Call Ratio 0.51
Net Difference 143

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,834
Total Puts 3,016
Average Put/Call Ratio 1.10
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