Tour v325
HEI
HEICO CORP NEW
$344.11 -1.94%
(7/10 18:35) ◀
|
Monday, July 13, 2026 (6:34pm)
January 2026
|
▶ (7/14 18:59)
◀ 7/13 18:34 ▶

Option Volume

Detail
ℹ
Current (07/13) 128
Calls: 100 (78%)
Puts: 28 (22%)
Prior (07/10) 23
Calls: 20 (87%)
Puts: 3 (13%)
Current vs Prior +456.52%
Calls: +400.00% (Calls)
Puts: +833.33% (Puts)
Prior 7-Day Total 552
Calls: 380 (69%)
Puts: 172 (31%)
Prior 7-Day Average 78
Calls: 54 (69%)
Puts: 24 (31%)
Current vs Prior 7-Day Avg +62.32%
Calls: +84.21%
Puts: +13.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $143.2K
Calls: $131.4K (92%)
Puts: $11.8K (8%)
Prior (07/10) $5.4K
Calls: $3.8K (71%)
Puts: $1.6K (29%)
Current vs Prior +2550.19%
Calls: +3349.06%
Puts: +639.55%
Prior 7-Day Total $748.3K
Calls: $611.7K (82%)
Puts: $136.6K (18%)
Prior 7-Day Average $106.9K
Calls: $87.4K (82%)
Puts: $19.5K (18%)
Current vs Prior 7-Day Avg +33.94%
Calls: +50.37%
Puts: -39.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.28
Prior (07/10) 0.15
Current vs Prior +86.67%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg -66.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 871
Calls: 816 (94%)
Puts: 55 (6%)
Prior (07/10) 71
Calls: 71 (100%)
Puts: -- (0%)
Current vs Prior +1126.76%
Prior 7-Day Total 2,961
Calls: 2,280 (77%)
Puts: 681 (23%)
Prior 7-Day Average 423
Calls: 380 (77%)
Puts: 113 (23%)
Current vs Prior 7-Day Avg +105.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.88% | 10.33%4.88% | 10.33%
Prior 5.39% | 10.37%5.39% | 10.37%
Current vs Prior -9.35% | -0.40%-9.35% | -0.40%
Prior 7-Day Avg 6.10% | 10.91%5.80% | 10.79%
Current vs 7-Day Avg -20.02% | -5.30%-15.82% | -4.22%
Prior 7-Day Eod 5.39% | 10.37%5.39% | 10.37%
Current vs 7-Day Eod -9.35% | -0.40%-9.35% | -0.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.11% | 9.82%
Calls: 13.42% | 10.43%
Puts: 6.79% | 9.21%
Prior 10.11% | 9.82%
Calls: 13.42% | 10.43%
Puts: 6.79% | 9.21%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 10.11% | 9.82%
Calls: 13.42% | 10.43%
Puts: 6.79% | 9.21%
Current vs 7-Day Avg +0.00% | -0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($131.4K) vs puts ($11.8K). Massive premium surge with dollar volume up 2550% vs prior. Unusually high activity with volume up 457% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (100 calls vs 28 puts).

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 2 of results (avg 7.7%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Jul 1743.0046.10$44.557.0%10.93--
$310.00Aug 2137.7041.00$39.358.4%10.82--
PUTS (0)
No puts meet the criteria

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. 5 found (avg delta 0.78, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Jul 1732.6036.20$34.4010.5%10.95--
$300.00Jul 1743.0046.10$44.557.0%10.93--
$310.00Aug 2137.7041.00$39.358.4%10.82--
$340.00Aug 2116.6020.00$18.3018.6%250.5764
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 177.409.90$8.6528.9%10.6411

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 123, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 217.5011.00$9.2537.8%500.3796
$340.00Aug 2116.6020.00$18.3018.6%250.5764
$350.00Aug 2111.5015.10$13.3027.1%110.4773
$370.00Aug 214.507.80$6.1553.7%20.28218
$300.00Jul 1743.0046.10$44.557.0%10.93--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 210.904.00$2.45126.5%200.12--
$310.00Jul 170.050.90$0.48177.1%20.0544
$340.00Aug 2111.0013.80$12.4022.6%20.43--
$350.00Jul 177.409.90$8.6528.9%10.6411
$310.00Aug 213.205.50$4.3552.9%10.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 69.4%, max 114.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Jul 17Aug 2171.7%33.4%114.5%2--
$370.00Jul 17Aug 2158.1%33.8%72.1%3583
$310.00Jul 17Aug 2163.1%37.7%67.2%2--
$360.00Jul 17Aug 2143.3%34.4%25.8%5196
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$310.00Jul 17Aug 2163.1%37.7%67.2%344

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 75.92, avg 10.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$370.00Jul 17$0.13$9.87$0.1375.92$360.13
$390.00$420.00Aug 21$1.70$28.30$1.7016.65$391.70
$380.00$390.00Aug 21$1.04$8.96$1.048.62$381.04
$370.00$380.00Aug 21$2.18$7.82$2.183.59$372.18
$360.00$370.00Aug 21$3.10$6.90$3.102.23$363.10
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$310.00$300.00Aug 21$1.90$8.10$1.904.26$308.10
$350.00$310.00Jul 17$8.17$31.83$8.173.90$341.83
$340.00$310.00Aug 21$8.05$21.95$8.052.73$331.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 2.35, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$310.00$340.00Aug 21$21.05$21.05$8.952.35$331.05
$310.00$360.00Jul 17$33.02$33.02$16.981.94$343.02
$340.00$350.00Aug 21$5.00$5.00$5.001.00$345.00
$350.00$360.00Aug 21$4.05$4.05$5.950.68$354.05
$360.00$370.00Aug 21$3.10$3.10$6.900.45$363.10
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$310.00Aug 21$8.05$8.05$21.950.37$331.95
$350.00$310.00Jul 17$8.17$8.17$31.830.26$341.83
$310.00$300.00Aug 21$1.90$1.90$8.100.23$308.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $4.88, cheapest $2.79)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Jul 17Aug 21$2.7971.7%33.4%
$370.00Jul 17Aug 21$4.9058.1%33.8%
$310.00Jul 17Aug 21$4.9563.1%37.7%
$360.00Jul 17Aug 21$7.8743.3%34.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$310.00Jul 17Aug 21$3.8763.1%37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 8.92% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Aug 21$18.30$12.40$30.70$309.30$370.708.92%
$310.00Jul 17$34.40$0.48$34.88$275.12$344.8810.14%
$310.00Aug 21$39.35$4.35$43.70$266.30$353.7012.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.56% of stock, avg 3.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$300.00Aug 21$2.93$2.45$5.38$294.62$395.38
$380.00$300.00Aug 21$3.97$2.45$6.42$293.58$386.42
$390.00$310.00Aug 21$2.93$4.35$7.28$302.72$397.28
$380.00$310.00Aug 21$3.97$4.35$8.32$301.68$388.32
$370.00$300.00Aug 21$6.15$2.45$8.60$291.40$378.60
$370.00$310.00Aug 21$6.15$4.35$10.50$299.50$380.50
$360.00$300.00Aug 21$9.25$2.45$11.70$288.30$371.70
$360.00$310.00Aug 21$9.25$4.35$13.60$296.40$373.60
$390.00$340.00Aug 21$2.93$12.40$15.33$324.67$405.33
$350.00$300.00Aug 21$13.30$2.45$15.75$284.25$365.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.23, avg credit $7.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
300/310340/350Aug 21$6.90$3.102.23$303.10$346.90
300/310350/360Aug 21$5.95$4.051.47$304.05$355.95
300/310360/370Aug 21$5.00$5.001.00$305.00$365.00
300/310370/380Aug 21$4.08$5.920.69$305.92$374.08
310/340350/360Aug 21$12.10$17.900.68$327.90$362.10
310/340360/370Aug 21$11.15$18.850.59$328.85$371.15
310/340370/380Aug 21$10.23$19.770.52$329.77$380.23
310/340390/420Aug 21$9.75$20.250.48$330.25$399.75
310/340380/390Aug 21$9.09$20.910.43$330.91$389.09
300/310380/390Aug 21$2.94$7.060.42$307.06$382.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 165.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Jul 17$0.06$9.94165.67
$360.00$370.00$380.00Aug 21$0.92$9.089.87
$340.00$350.00$360.00Aug 21$0.95$9.059.53
$350.00$360.00$370.00Aug 21$0.95$9.059.53
$370.00$380.00$390.00Aug 21$1.14$8.867.77
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. 13 found (best net $-0.55, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Jul 17-$1.11$8.89
$360.00$370.001:2Jul 17-$1.12$8.88
$370.00$380.001:2Aug 21-$1.79$8.21
$380.00$390.001:2Aug 21-$1.89$8.11
$360.00$370.001:2Aug 21-$3.05$6.95
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Aug 21-$0.55$9.45
$350.00$310.001:2Jul 17$7.69$32.31
$340.00$310.001:2Aug 21$3.70$26.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.34%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Aug 21$11.500.471.7%3.34%5.05%1173
$360.00Aug 21$7.500.374.6%2.18%6.80%5096
$370.00Aug 21$4.500.287.5%1.31%8.83%2218
$380.00Aug 21$2.150.2010.4%0.62%11.05%1--
$390.00Aug 21$1.350.1513.3%0.39%13.73%1--
$360.00Jul 17$0.400.174.6%0.12%4.73%1--
$420.00Aug 21$0.200.0722.1%0.06%22.11%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. 177 contracts (avg 169 vol/day, 177 traded recently)

HEI averages only 169 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 $340.00 08-21 call last traded $20.15 on 07/08 (now $16.60/$20.00) — try a limit near $18.30. Also watch the $350.00 08-21 call last traded $18.76 on 07/09 (now $11.50/$15.10) — try a limit near $13.30; the $360.00 08-21 call last traded $12.71 on 07/08 (now $7.50/$11.00) — try a limit near $9.25. Most tradeable put: the $350.00 07-17 put last traded $6.20 on 07/09 (now $7.40/$9.90) — try a limit near $7.40.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Jul 17$6.90$9.40$8.15$18.50 06/29$8.15–$27.45$8.15--
$340.00Aug 21$16.60$20.00$18.30$20.15 07/08$15.25–$33.75$18.3064
$340.00Nov 20$32.50$35.10$33.80$45.60 07/01$28.55–$48.95$33.80--
$340.00Jan 15$40.00$43.20$41.60$39.45 06/22$36.10–$56.15$40.00--
$350.00Jul 17$2.05$4.80$3.43$6.20 07/08$3.43–$18.80$3.43--
$350.00Aug 21$11.50$15.10$13.30$18.76 07/09$11.30–$27.00$13.3073
$350.00Nov 20$27.50$29.90$28.70$36.25 07/07$24.70–$42.95$28.70--
$350.00Jan 15$35.10$38.40$36.75$43.80 06/30$32.00–$50.40$36.75--
$350.00Feb 19$38.20$41.80$40.00$51.99 07/01$35.00–$53.50$40.00--
$330.00Jul 17$14.20$16.80$15.50$34.92 07/01$12.60–$36.45$15.50--
$330.00Aug 21$22.70$26.10$24.40$23.90 06/26$19.80–$41.30$23.90--
$330.00Nov 20$38.00$40.60$39.30$44.88 06/30$34.05–$55.45$39.30--
$330.00Jan 15$45.50$48.40$46.95$48.00 06/17$40.70–$62.30$46.95--
$360.00Jul 17$0.40$2.35$1.38$12.20 07/06$1.38–$11.90$1.38--
$360.00Aug 21$7.50$11.00$9.25$12.71 07/08$8.30–$20.95$9.2596
$360.00Nov 20$23.30$25.70$24.50$36.10 07/01$20.95–$37.45$24.50--
$360.00Jan 15$30.90$34.10$32.50$42.20 07/01$28.10–$45.15$32.50--
$320.00Jul 17$22.90$26.60$24.75$36.46 06/30$18.70–$46.20$24.75--
$320.00Aug 21$29.70$33.20$31.45$38.64 06/30$25.00–$49.95$31.45--
$320.00Nov 20$44.00$46.80$45.40$22.20 05/19$39.15–$62.50$44.00--
$320.00Jan 15$50.90$54.00$52.45$63.30 06/30$45.65–$68.95$52.45--
$370.00Jul 17$0.00$2.50$1.25$6.62 07/02$1.25–$6.75$1.25365
$370.00Aug 21$4.50$7.80$6.15$10.60 07/07$6.15–$15.60$6.15218
$370.00Nov 20$19.50$22.80$21.15$34.28 07/06$17.50–$32.45$21.15--
$370.00Feb 19$29.60$33.30$31.45$41.25 07/02$27.65–$43.45$31.45--
$310.00Jul 17$32.60$36.20$34.40$40.10 06/29$25.65–$55.95$34.40--
$310.00Aug 21$37.70$41.00$39.35$61.03 07/06$31.70–$58.90$39.35--
$310.00Nov 20$50.50$53.50$52.00$36.45 05/26$44.55–$69.90$50.50--
$310.00Feb 19$60.00$63.20$61.60$77.16 07/07$54.25–$78.15$61.60--
$380.00Jul 17$0.00$2.35$1.18$3.01 07/02$1.18–$3.38$1.18--
$380.00Aug 21$2.15$5.80$3.97$4.40 07/10$3.97–$11.25$3.97--
$380.00Nov 20$16.10$19.40$17.75$22.96 06/30$14.80–$27.95$17.75--
$380.00Jan 15$22.70$25.90$24.30$25.43 06/26$21.65–$35.40$24.30--
$380.00Feb 19$26.30$28.50$27.40$37.38 07/07$24.40–$38.70$27.40--
$300.00Jul 17$43.00$46.10$44.55$51.10 05/29$33.90–$65.80$44.55--
$300.00Aug 21$46.20$49.50$47.85$47.90 06/17$38.80–$68.15$47.85--
$300.00Nov 20$57.50$60.30$58.90$50.70 06/11$51.00–$77.80$57.50--
$300.00Jan 15$63.50$66.60$65.05$82.02 07/01$57.20–$82.95$65.05--
$390.00Jul 17$0.00$2.20$1.10$1.82 07/06$0.95–$2.40$1.10--
$390.00Aug 21$1.35$4.50$2.93$3.55 07/09$2.93–$7.90$2.93--
$390.00Nov 20$12.80$16.00$14.40$22.30 07/02$12.30–$24.00$14.40--
$390.00Jan 15$19.50$22.90$21.20$9.60 05/18$18.80–$31.45$19.50--
$290.00Jul 17$53.00$56.00$54.50$51.98 06/01$42.80–$75.60$53.00--
$290.00Aug 21$54.90$58.60$56.75$74.19 07/01$47.05–$77.60$56.75--
$290.00Nov 20$65.00$68.00$66.50$36.00 05/18$57.80–$86.00$65.00--
$290.00Jan 15$70.50$73.60$72.05$68.40 06/25$63.60–$90.70$70.50--
$400.00Jul 17$0.00$2.15$1.08$0.65 07/02$0.60–$1.58$0.65--
$400.00Aug 21$0.50$3.80$2.15$3.67 07/07$2.15–$5.25$2.15--
$400.00Nov 20$10.60$13.50$12.05$13.10 06/25$10.15–$19.95$12.05--
$400.00Jan 15$17.00$19.90$18.45$12.30 05/26$16.25–$27.45$17.00--
$400.00Feb 19$19.90$22.40$21.15$26.90 06/30$19.10–$30.65$21.15--
$280.00Aug 21$64.30$68.50$66.40$62.00 06/15$55.25–$87.10$64.30--
$280.00Jan 15$77.80$81.10$79.45$100.62 07/06$70.25–$98.95$79.45--
$410.00Jul 17$0.00$2.15$1.08$0.30 07/02$0.57–$1.43$0.30--
$410.00Aug 21$0.00$3.80$1.90$4.39 07/06$1.63–$3.93$1.90--
$410.00Nov 20$8.60$11.40$10.00$13.55 07/07$8.15–$16.75$10.00--
$410.00Jan 15$14.50$17.30$15.90$6.80 05/18$13.80–$24.30$14.50--
$270.00Jul 17$72.90$75.80$74.35$69.43 06/11$61.95–$95.60$72.90--
$270.00Aug 21$74.10$78.50$76.30$85.46 05/29$64.65–$96.95$76.30--
$270.00Nov 20$80.90$84.30$82.60$73.30 06/11$72.75–$102.80$80.90--
$420.00Jul 17$0.00$2.15$1.08$0.20 07/01$0.45–$1.33$0.20--
$420.00Aug 21$0.20$2.25$1.23$1.03 07/10$1.23–$2.68$1.03--
$420.00Nov 20$6.40$9.70$8.05$6.09 05/27$6.95–$14.15$6.40--
$420.00Jan 15$12.40$15.30$13.85$6.68 05/20$12.15–$21.50$12.40--
$260.00Feb 19$95.50$98.90$97.20$111.50 07/01$87.55–$117.25$97.20--
$430.00Jul 17$0.00$2.15$1.08$0.45 06/03$0.48–$1.23$0.45--
$430.00Aug 21$0.00$2.90$1.45$1.40 07/07$1.08–$2.10$1.40--
$430.00Nov 20$5.00$8.40$6.70$12.45 07/06$5.60–$11.55$6.70--
$430.00Jan 15$10.30$13.50$11.90$19.03 07/06$10.35–$18.20$11.90--
$430.00Feb 19$12.50$15.90$14.20$19.87 07/01$12.65–$20.95$14.20--
$250.00Nov 20$98.40$102.00$100.20$73.31 05/26$89.45–$121.00$98.40--
$250.00Feb 19$103.50$107.20$105.35$119.90 07/01$95.20–$125.75$105.35--
$440.00Aug 21$0.00$3.00$1.50$0.95 07/07$0.95–$2.00$0.95--
$440.00Feb 19$10.40$13.70$12.05$14.00 07/09$11.25–$18.15$12.05--
$240.00Aug 21$103.40$107.50$105.45$74.48 05/26$93.15–$126.50$103.40--
$240.00Feb 19$112.00$115.70$113.85$128.60 07/01$103.30–$134.55$113.85--
$450.00Aug 21$0.00$2.80$1.40$0.65 07/07$0.68–$1.70$0.65--
$450.00Jan 15$7.00$10.50$8.75$8.70 06/26$7.50–$13.55$8.70--
$450.00Feb 19$8.20$12.20$10.20$12.10 07/09$9.65–$16.05$10.20--
$230.00Jan 15$119.50$123.10$121.30$123.40 06/25$110.00–$142.25$121.30--
$230.00Feb 19$121.00$124.50$122.75$118.40 06/24$111.75–$143.60$121.00--
$460.00Aug 21$0.00$2.65$1.33$0.60 07/01$0.65–$1.48$0.60--
$460.00Nov 20$1.80$4.90$3.35$6.70 07/06$3.20–$6.35$3.35--
$220.00Aug 21$123.30$127.50$125.40$120.86 06/24$112.65–$146.35$123.30--
$470.00Aug 21$0.00$2.55$1.27$0.40 07/01$0.57–$1.40$0.40--
$470.00Jan 15$4.50$7.90$6.20$2.35 05/20$5.50–$10.30$4.50--
$210.00Aug 21$133.30$137.50$135.40$83.46 05/19$122.50–$156.30$133.30--
$480.00Aug 21$0.00$2.45$1.23$0.45 06/11$0.48–$1.35$0.45--
$480.00Nov 20$1.50$2.60$2.05$2.45 06/08$2.05–$4.20$2.05--
$490.00Aug 21$0.00$2.40$1.20$0.45 06/11$0.48–$1.33$0.45--
$490.00Nov 20$1.00$2.05$1.53$2.00 06/08$1.53–$3.68$1.53--
$195.00Jan 15$152.20$155.90$154.05$154.90 06/26$141.55–$175.00$154.05--
$500.00Aug 21$0.00$2.35$1.18$0.50 06/18$0.48–$1.33$0.50--
$500.00Nov 20$0.80$1.65$1.23$2.00 06/25$1.00–$3.05$1.23--
$500.00Jan 15$3.00$5.40$4.20$5.00 07/07$3.45–$6.15$4.20--
$500.00Feb 19$3.00$6.40$4.70$6.50 07/07$4.58–$7.50$4.70--
$520.00Jan 15$1.10$4.20$2.65$1.65 05/27$2.32–$4.55$1.65--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Jul 17$2.00$4.90$3.45$3.93 07/08$1.45–$17.40$3.45--
$340.00Aug 21$11.00$13.80$12.40$13.60 07/08$6.40–$22.70$12.40--
$350.00Jul 17$7.40$9.90$8.65$6.20 07/09$2.98–$24.10$7.4011
$350.00Aug 21$15.80$18.70$17.25$15.50 07/09$8.85–$28.70$15.80--
$350.00Feb 19$36.30$39.20$37.75$29.98 07/07$29.55–$45.70$36.30--
$330.00Jul 17$0.00$3.40$1.70$2.00 07/08$1.00–$12.05$1.70--
$330.00Aug 21$7.10$10.30$8.70$6.75 07/10$4.63–$17.60$7.10--
$330.00Nov 20$19.50$21.90$20.70$29.60 06/05$14.85–$27.90$20.70--
$330.00Jan 15$24.60$27.30$25.95$26.20 06/25$19.85–$33.55$25.95--
$330.00Feb 19$26.50$29.60$28.05$31.40 06/18$21.45–$34.45$28.05--
$360.00Jul 17$14.80$18.20$16.50$7.00 07/02$5.65–$31.85$14.80--
$360.00Aug 21$21.90$24.80$23.35$17.25 07/02$13.80–$35.65$21.90--
$320.00Jul 17$0.00$2.70$1.35$6.50 06/23$0.25–$7.90$1.35--
$320.00Aug 21$4.00$7.50$5.75$4.80 07/10$2.98–$13.20$4.80--
$320.00Nov 20$15.80$17.80$16.80$20.27 06/26$12.10–$23.30$16.80--
$320.00Jan 15$20.50$23.10$21.80$16.60 07/06$16.70–$28.80$20.50--
$370.00Nov 20$40.70$43.80$42.25$44.90 06/17$31.70–$52.15$42.25--
$310.00Jul 17$0.05$0.90$0.48$0.50 06/30$0.48–$4.90$0.4844
$310.00Aug 21$3.20$5.50$4.35$3.75 07/08$2.50–$9.75$3.75--
$310.00Nov 20$11.50$14.40$12.95$12.52 07/08$9.60–$19.30$12.52--
$380.00Jul 17$34.50$37.20$35.85$37.60 05/29$17.15–$49.45$35.85--
$380.00Aug 21$36.90$40.30$38.60$41.70 05/29$24.05–$51.65$38.60--
$300.00Jul 17$0.00$2.20$1.10$1.00 07/08$1.02–$2.90$1.00--
$300.00Aug 21$0.90$4.00$2.45$2.38 07/08$1.58–$7.05$2.38--
$300.00Nov 20$8.50$11.90$10.20$10.49 07/08$7.50–$16.00$10.20--
$300.00Jan 15$13.00$16.10$14.55$12.77 07/01$11.30–$20.65$13.00--
$300.00Feb 19$15.00$17.60$16.30$15.17 07/08$12.50–$21.15$15.17--
$390.00Aug 21$45.70$49.40$47.55$49.00 05/29$30.70–$60.50$47.55--
$290.00Jul 17$0.00$1.60$0.80$0.75 06/26$0.53–$1.95$0.75--
$290.00Aug 21$0.10$3.50$1.80$1.70 07/07$1.55–$4.95$1.70--
$290.00Nov 20$6.10$9.00$7.55$14.00 06/05$6.15–$13.20$7.55--
$290.00Jan 15$10.50$13.10$11.80$28.05 05/20$9.30–$17.05$11.80--
$400.00Jul 17$54.10$57.70$55.90$69.50 06/11$34.90–$69.35$55.90--
$280.00Jul 17$0.00$2.15$1.08$1.32 06/26$0.35–$1.43$1.08--
$280.00Aug 21$0.35$2.90$1.63$0.92 07/09$1.00–$3.25$0.92--
$280.00Nov 20$5.10$7.30$6.20$4.50 07/07$4.75–$10.25$5.10--
$270.00Jul 17$0.00$2.15$1.08$1.15 06/05$0.33–$1.27$1.08--
$270.00Aug 21$0.10$0.80$0.45$2.32 06/15$0.45–$2.83$0.45--
$270.00Nov 20$3.80$5.70$4.75$3.40 07/07$3.43–$8.00$3.80--
$270.00Jan 15$5.60$8.90$7.25$11.60 06/12$5.95–$11.15$7.25--
$260.00Aug 21$0.00$2.45$1.23$1.00 06/16$1.15–$2.15$1.00--
$260.00Nov 20$2.55$3.80$3.18$13.70 05/21$2.42–$6.20$3.18--
$260.00Jan 15$4.00$7.30$5.65$7.50 05/29$4.60–$9.00$5.65--
$430.00Jul 17$83.60$88.00$85.80$139.50 05/19$64.75–$99.00$85.80--
$250.00Aug 21$0.00$2.35$1.18$0.25 07/09$0.83–$1.63$0.25--
$250.00Nov 20$1.85$2.95$2.40$3.62 06/25$1.93–$4.85$2.40--
$250.00Jan 15$2.60$5.80$4.20$6.00 06/24$3.53–$7.15$4.20--
$250.00Feb 19$3.50$6.50$5.00$4.50 07/10$4.25–$7.80$4.50--
$240.00Aug 21$0.00$2.30$1.15$1.15 06/12$0.75–$1.48$1.15--
$240.00Nov 20$1.15$2.25$1.70$3.80 06/04$1.43–$3.63$1.70--
$240.00Jan 15$1.55$4.70$3.13$2.93 07/07$2.65–$5.50$2.93--
$450.00Aug 21$103.50$108.10$105.80$159.50 05/19$84.80–$119.00$105.80--
$230.00Jul 17$0.00$2.15$1.08$2.00 05/18$0.65–$1.08$1.08--
$230.00Aug 21$0.00$2.25$1.13$0.70 06/04$0.95–$1.40$0.70--
$220.00Aug 21$0.00$2.20$1.10$0.85 06/04$0.57–$1.33$0.85--
$220.00Jan 15$0.30$3.50$1.90$2.70 06/25$1.73–$3.10$1.90--
$210.00Aug 21$0.00$2.20$1.10$0.45 06/09$0.57–$1.25$0.45--
$210.00Jan 15$0.05$3.30$1.67$2.15 06/17$1.50–$2.30$1.67--
$200.00Aug 21$0.00$2.15$1.08$0.30 06/08$0.57–$1.23$0.30--
$200.00Nov 20$0.00$1.80$0.90$1.50 06/03$0.60–$1.60$0.90--
$195.00Aug 21$0.00$2.15$1.08$0.35 06/05$0.48–$1.20$0.35--
$195.00Nov 20$0.00$2.60$1.30$2.55 05/21$0.40–$1.40$1.30--
$195.00Jan 15$0.10$3.00$1.55$1.35 06/17$0.95–$1.70$1.35--
$190.00Aug 21$0.00$2.15$1.08$0.25 06/08$0.48–$1.18$0.25--
$190.00Nov 20$0.00$2.55$1.27$2.25 05/21$0.53–$1.33$1.27--
$190.00Jan 15$0.00$2.90$1.45$1.15 06/17$0.98–$1.55$1.15--
$185.00Aug 21$0.00$2.15$1.08$0.25 06/08$0.48–$1.18$0.25--
$185.00Nov 20$0.00$2.50$1.25$2.10 05/21$0.57–$1.27$1.25--
$185.00Jan 15$0.00$2.80$1.40$1.00 06/17$1.10–$1.55$1.00--
$180.00Aug 21$0.00$2.15$1.08$0.20 06/08$0.48–$1.15$0.20--
$180.00Nov 20$0.00$2.45$1.23$1.65 05/21$0.63–$1.30$1.23--
$180.00Jan 15$0.00$2.70$1.35$2.40 05/14$0.48–$1.48$1.35--
$175.00Nov 20$0.00$2.40$1.20$1.40 05/21$0.88–$1.25$1.20--
$175.00Jan 15$0.00$2.65$1.33$1.70 05/27$0.75–$1.40$1.33--
$170.00Nov 20$0.00$1.95$0.98$1.20 05/21$0.68–$1.20$0.98--
$170.00Jan 15$0.00$2.60$1.30$1.45 05/27$0.73–$1.30$1.30--
$165.00Nov 20$0.00$1.95$0.98$1.00 05/21$0.98–$1.18$0.98--
$165.00Jan 15$0.00$2.50$1.25$1.45 05/18$0.57–$1.27$1.25--
$160.00Jan 15$0.00$2.45$1.23$1.10 05/27$0.88–$1.23$1.10--
$155.00Jan 15$0.00$2.45$1.23$0.85 05/26$0.68–$1.23$0.85--

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 100
Total Puts 28
Put/Call Ratio 0.28
Net Difference 72

Prior's Put/Call Breakdown

Total Calls 20
Total Puts 3
Put/Call Ratio 0.15
Net Difference 17

Prior 7-Day Put/Call Summary

Total Calls 380
Total Puts 172
Average Put/Call Ratio 0.84
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