Tour v492
AORT
ARTIVION INC
$26.57 +1.53%
$27.66 (+4.10%)🌙
as of 08/06 06:00 PM
(8/6 14:14) ◀
|
Thursday, August 6, 2026 (6:00pm)
January 2026
|
▶
◀ 8/6 18:00

Option Volume

Detail
ℹ
Current (08/06) 34
Calls: 28 (82%)
Puts: 6 (18%)
Prior (08/05) 6
Calls: 5 (83%)
Puts: 1 (17%)
Current vs Prior +466.67%
Calls: +460.00% (Calls)
Puts: +500.00% (Puts)
Prior 7-Day Total 1,312
Calls: 1,308 (100%)
Puts: 4 (0%)
Prior 7-Day Average 187
Calls: 186 (100%)
Puts: -- (0%)
Current vs Prior 7-Day Avg -81.86%
Calls: -85.02%
Puts: +950.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $6.0K
Calls: $5.0K (82%)
Puts: $1.1K (18%)
Prior (08/05) $820
Calls: $670 (82%)
Puts: $150 (18%)
Current vs Prior +637.56%
Calls: +642.99%
Puts: +613.33%
Prior 7-Day Total $150.7K
Calls: $149.7K (99%)
Puts: $990 (1%)
Prior 7-Day Average $21.5K
Calls: $21.4K (99%)
Puts: $141 (1%)
Current vs Prior 7-Day Avg -71.90%
Calls: -76.72%
Puts: +656.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.21
Prior (08/05) 0.20
Current vs Prior +7.14%
Prior 7-Day Average 0.18
Current vs Prior 7-Day Avg +16.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 666
Calls: 579 (87%)
Puts: 87 (13%)
Prior (08/05) 658
Calls: 577 (88%)
Puts: 81 (12%)
Current vs Prior +1.22%
Prior 7-Day Total 1,421
Calls: 1,340 (94%)
Puts: 81 (6%)
Prior 7-Day Average 355
Calls: 335 (81%)
Puts: 81 (19%)
Current vs Prior 7-Day Avg +87.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.68% | 15.62%
Prior 13.87% | 17.39%
Current vs Prior +5.82% | -10.16%
Prior 7-Day Avg 15.96% | 20.48%
Current vs 7-Day Avg -8.02% | -23.74%
Prior 7-Day Eod 13.87% | 17.39%
Current vs 7-Day Eod +5.82% | -10.16%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 102.38% | 87.47%
Calls: 119.05% | 0.00%
Puts: 85.71% | 87.47%
Prior 320.00% | 78.62%
Calls: 320.00% | 72.25%
Puts: -- | --
Current vs Prior -68.01% | +11.26%
Prior 7-Day Avg 110.89% | 177.33%
Calls: 110.89% | 174.89%
Puts: 110.89% | 179.77%
Current vs 7-Day Avg -7.68% | -50.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($5.0K) vs puts ($1.1K). Massive premium surge with dollar volume up 638% vs prior. Unusually high activity with volume up 467% vs prior - elevated interest. Extreme bullish P/C ratio of 0.21 - heavy call buying (28 calls vs 6 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 -- of results (avg --%, best --%)

No options available for this category

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. 3 found (avg delta 0.75, highest 0.77)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 215.009.00$7.0057.1%10.77--
$22.50Aug 212.956.50$4.7275.2%30.7314
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 211.906.50$4.20109.5%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 28, top 18)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.001.25$0.63198.4%180.25276
$22.50Aug 212.956.50$4.7275.2%30.7314
$20.00Aug 215.009.00$7.0057.1%10.77--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.352.25$1.30146.2%50.351
$30.00Aug 211.906.50$4.20109.5%10.74--

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. 2 found (best R:R 0.83, avg 0.77)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.50$30.00Aug 21$4.09$3.41$4.090.83$26.59
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$25.00Aug 21$2.90$2.10$2.900.72$27.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 10.36, avg 4.31)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$22.50Aug 21$2.28$2.28$0.2210.36$22.28
$22.50$30.00Aug 21$4.09$4.09$3.411.20$26.59
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$30.00$25.00Aug 21$2.90$2.90$2.101.38$27.10

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. 1 found (cheapest 18.18% of stock, avg 18.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Aug 21$0.63$4.20$4.83$25.17$34.8318.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 1 found (cheapest 7.26% of stock, avg 7.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.00$25.00Aug 21$0.63$1.30$1.93$23.07$31.93

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

No iron condor setups found

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

No setups found for this strategy

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 $-2.44, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.501:2Aug 21-$2.44$0.06
$22.50$30.001:2Aug 21$3.46$4.04
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$30.00$25.001:2Aug 21$1.60$3.40

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

No covered call setups found

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. 39 contracts (avg 50 vol/day, 30 traded recently)

AORT averages only 50 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 $12.50 01-15 call last traded $9.22 on 06/22 (now $12.10/$17.00) — try a limit near $12.10. Also watch the $12.50 08-21 call last traded $15.50 on 07/30 (now $11.60/$16.50) — try a limit near $14.05; the $25.00 01-15 call last traded $4.70 on 07/28 (now $3.90/$5.70) — try a limit near $4.70. Most tradeable put: the $30.00 01-15 put last traded $9.34 on 06/22 (now $2.65/$7.40) — try a limit near $5.03.
CALLS (19)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Sep 18$0.20$4.90$2.55$3.46 07/29$2.10–$3.75$2.554
$25.00Oct 16$1.25$4.50$2.88$4.50 07/30$2.00–$4.80$2.88105
$25.00Jan 15$3.90$5.70$4.80$4.70 07/28$2.65–$5.60$4.7028
$25.00Aug 21$0.30$4.90$2.60--$2.50–$2.60$0.302
$30.00Aug 21$0.00$1.25$0.63$0.50 07/31$0.58–$2.40$0.50276
$30.00Oct 16$0.00$2.45$1.23$0.35 06/25$1.23–$2.60$0.3514
$30.00Jan 15$0.10$5.00$2.55$3.80 07/30$1.90–$3.65$2.557
$22.50Aug 21$2.95$6.50$4.72$5.00 07/28$2.48–$5.50$4.7214
$22.50Jan 15$3.10$7.90$5.50$2.50 06/03$3.85–$6.75$3.104
$22.50Oct 16$3.50$7.00$5.25--$4.43–$5.25$3.502
$20.00Jan 15$5.10$9.90$7.50$6.50 07/30$5.20–$8.70$6.5022
$20.00Oct 16$4.60$9.40$7.00--$6.40–$7.00$4.602
$35.00Oct 16$0.00$2.40$1.20--$1.20–$1.70--9
$17.50Oct 16$7.00$11.90$9.45$4.20 06/11$6.00–$10.55$7.001
$15.00Jan 15$9.60$14.50$12.05$10.00 07/15$9.10–$13.25$10.006
$40.00Oct 16$0.00$0.60$0.30$0.05 07/29$0.30–$0.53$0.0562
$12.50Aug 21$11.60$16.50$14.05$15.50 07/30$10.75–$15.25$14.0518
$12.50Jan 15$12.10$17.00$14.55$9.22 06/22$11.20–$15.55$12.101
$55.00Oct 16$0.00$4.80$2.40--$2.40–$2.40--2
PUTS (20)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Oct 16$0.05$4.90$2.48$1.35 07/29$2.40–$3.08$1.3512
$25.00Jan 15$0.20$4.90$2.55$3.20 07/22$2.25–$3.70$2.554
$25.00Aug 21$0.35$2.25$1.30--$1.13–$1.30$0.351
$25.00Sep 18$0.85$2.35$1.60--$1.60–$1.60—$0.851
$30.00Jan 15$2.65$7.40$5.03$9.34 06/22$4.35–$7.15$5.032
$30.00Oct 16$2.30$5.90$4.10--$4.10–$4.58$2.304
$22.50Aug 21$0.00$3.60$1.80$1.80 07/01$1.60–$2.48$1.804
$22.50Oct 16$0.00$4.80$2.40$0.65 07/29$1.55–$2.55$0.652
$22.50Jan 15$0.65$4.90$2.78$1.88 07/16$1.65–$2.85$1.884
$20.00Aug 21$0.00$4.80$2.40$0.45 07/16$0.25–$2.48$0.457
$20.00Sep 18$0.00$4.80$2.40$0.45 07/17$0.90–$2.42$0.451
$20.00Oct 16$0.00$4.80$2.40$0.85 07/15$1.38–$2.40$0.857
$20.00Jan 15$0.00$2.25$1.13$1.05 07/17$1.10–$2.83$1.057
$35.00Oct 16$6.10$10.80$8.45--$8.45–$8.75$6.105
$17.50Aug 21$0.00$4.80$2.40$0.45 06/25$1.75–$2.40$0.452
$17.50Oct 16$0.00$4.80$2.40$0.25 07/17$0.93–$2.40$0.2511
$17.50Jan 15$0.00$4.80$2.40$0.60 07/17$1.50–$2.40$0.604
$15.00Oct 16$0.00$4.80$2.40$0.80 06/11$1.43–$2.40$0.802
$15.00Jan 15$0.00$4.80$2.40$0.75 07/15$1.43–$2.40$0.755
$12.50Jan 15$0.00$4.80$2.40$0.40 06/08$1.38–$2.40$0.402

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 28
Total Puts 6
Put/Call Ratio 0.21
Net Difference 22

Prior's Put/Call Breakdown

Total Calls 5
Total Puts 1
Put/Call Ratio 0.20
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 1,308
Total Puts 4
Average Put/Call Ratio 0.18
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