NEW Tour v264
AORT
ARTIVION INC
$23.97 +1.78%
$23.98 (+0.04%)🌙
as of 07/02 06:09 PM
(7/1 18:08) ◀
|
Thursday, July 2, 2026 (6:09pm)
January 2026
|
▶ (7/6 18:08)
◀ 7/2 18:09 ▶

Option Volume

Detail
ℹ
Current (07/02) 4
Calls: 1 (25%)
Puts: 3 (75%)
Prior (07/01) 2
Calls: 3 (100%)
Puts: -- (0%)
Current vs Prior +100.00%
Calls: -66.67% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 34
Calls: 26 (76%)
Puts: 8 (24%)
Prior 7-Day Average 5
Calls: 3 (76%)
Puts: 1 (24%)
Current vs Prior 7-Day Avg -29.41%
Calls: -73.08%
Puts: +162.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $790
Calls: $60 (8%)
Puts: $730 (92%)
Prior (07/01) $538
Calls: $810 (60%)
Puts: $538 (40%)
Current vs Prior +46.84%
Calls: -92.59%
Puts: +35.69%
Prior 7-Day Total $7.2K
Calls: $5.2K (72%)
Puts: $2.0K (28%)
Prior 7-Day Average $1.2K
Calls: $739 (72%)
Puts: $288 (28%)
Current vs Prior 7-Day Avg -34.11%
Calls: -91.89%
Puts: +153.47%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 3.00
Prior (07/01) 1.00
Current vs Prior +200.00%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +175.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 376
Calls: 318 (85%)
Puts: 58 (15%)
Prior (07/01) 373
Calls: 318 (85%)
Puts: 55 (15%)
Current vs Prior +0.80%
Prior 7-Day Total 1,808
Calls: 1,555 (86%)
Puts: 253 (14%)
Prior 7-Day Average 361
Calls: 311 (86%)
Puts: 50 (14%)
Current vs Prior 7-Day Avg +3.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 14.27% | 18.69%
Prior 20.38% | 23.35%
Current vs Prior -30.00% | -19.97%
Prior 7-Day Avg 18.83% | 23.33%
Current vs 7-Day Avg -24.22% | -19.88%
Prior 7-Day Eod 20.38% | 23.35%
Current vs 7-Day Eod -30.00% | -19.97%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 76.04% | 193.78%
Calls: 76.04% | 192.00%
Puts: -- | --
Prior 76.04% | 193.78%
Calls: 76.04% | 192.00%
Puts: -- | --
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 142.67% | 193.46%
Calls: 127.62% | 193.06%
Puts: 201.20% | 192.16%
Current vs 7-Day Avg -46.70% | +0.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($730) vs calls ($60). Above-average activity with volume up 100% vs prior. Extreme bearish P/C ratio of 3.00 - heavy put buying. P/C ratio rising 200% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 1 found (avg delta 0.67, highest 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 170.054.90$2.48195.6%--0.6713
PUTS (0)
No puts meet the criteria

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

No options available for this category

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. 1 found (best R:R 3.34, avg 3.34)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.50$30.00Jul 17$1.73$5.77$1.733.34$24.23
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.30, avg 0.30)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.50$30.00Jul 17$1.73$1.73$5.770.30$24.23
BULL PUT (0)
No bull put found

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

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

No strangle setups found

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. 1 found (best net $0.98, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$22.50$30.001:2Jul 17$0.98$6.52
PUTS (0)
No puts found

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. 45 contracts (avg 7 vol/day, 36 traded recently)

AORT averages only 7 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 $9.50/$14.40) — try a limit near $9.50. Also watch the $15.00 01-15 call last traded $7.55 on 06/01 (now $7.00/$11.90) — try a limit near $7.55; the $17.50 10-16 call last traded $4.20 on 06/11 (now $5.20/$9.00) — try a limit near $5.20. Most tradeable put: the $35.00 10-16 put last traded $9.70 on 05/11 (now $8.70/$13.50) — try a limit near $9.70.
CALLS (26)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Jul 17$0.00$2.05$1.02$0.75 06/26$0.50–$2.40$0.756
$25.00Oct 16$0.00$4.00$2.00$1.18 06/03$1.40–$2.85$1.1810
$25.00Jan 15$0.55$4.90$2.73$1.50 06/22$2.10–$2.95$1.5027
$22.50Jul 17$0.05$4.90$2.48$1.33 06/25$1.60–$2.48$1.3313
$22.50Aug 21$0.05$4.90$2.48$1.60 06/25$2.40–$3.30$1.604
$22.50Oct 16$0.90$5.50$3.20--$2.25–$3.20$0.902
$22.50Jan 15$1.65$6.00$3.83$2.50 06/03$2.48–$4.08$2.504
$20.00Jul 17$1.55$6.40$3.98$1.45 06/23$1.70–$3.98$1.559
$20.00Oct 16$2.50$7.00$4.75$4.90 05/11$2.50–$5.35$4.752
$20.00Jan 15$3.10$7.50$5.30$3.70 06/09$3.08–$6.05$3.7023
$30.00Jul 17$0.00$1.50$0.75$0.42 06/25$0.10–$0.78$0.4226
$30.00Oct 16$0.45$0.85$0.65$0.35 06/25$0.50–$2.40$0.4514
$30.00Jan 15$0.00$4.80$2.40$0.65 06/22$1.38–$2.40$0.655
$17.50Jul 17$4.00$8.80$6.40$3.98 06/04$2.75–$6.40$4.001
$17.50Oct 16$5.20$9.00$7.10$4.20 06/11$3.65–$7.10$5.201
$15.00Jan 15$7.00$11.90$9.45$7.55 06/01$6.30–$9.45$7.555
$35.00Jul 17$0.00$2.75$1.38--$0.48–$2.40--4
$35.00Oct 16$0.00$3.40$1.70$1.50 05/11$0.48–$1.70$1.509
$12.50Jan 15$9.50$14.40$11.95$9.22 06/22$7.95–$11.95$9.501
$40.00Jul 17$0.00$2.35$1.18--$1.18–$2.00--50
$40.00Oct 16$0.00$1.20$0.60$0.05 06/24$0.60–$2.40$0.0563
$50.00Jul 17$0.00$2.75$1.38--$1.20–$2.40--2
$55.00Jul 17$0.00$2.75$1.38--$1.18–$2.40--20
$55.00Oct 16$0.00$4.80$2.40--$1.25–$2.40--2
$60.00Jul 17$0.00$2.75$1.38--$0.78–$2.40--13
$65.00Jul 17$0.00$2.75$1.38--$1.20–$2.40--2
PUTS (19)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Jul 17$0.00$4.80$2.40$2.70 05/22$2.40–$4.83$2.402
$25.00Oct 16$0.60$4.90$2.75$5.50 06/03$2.50–$5.30$2.7511
$25.00Jan 15$1.15$5.90$3.53$6.20 06/03$3.53–$5.50$3.532
$22.50Jul 17$0.00$2.85$1.43$2.05 06/24$0.95–$3.15$1.436
$22.50Aug 21$0.10$4.90$2.50$2.10 06/25$2.05–$2.78$2.102
$22.50Oct 16$1.00$3.80$2.40$3.20 06/04$2.05–$3.30$2.40--
$22.50Jan 15$2.20$3.70$2.95$2.50 05/19$2.50–$3.85$2.501
$20.00Oct 16$0.40$3.50$1.95$1.25 06/25$1.58–$2.65$1.254
$20.00Jan 15$0.85$4.00$2.42$1.85 05/19$2.03–$2.88$1.853
$30.00Oct 16$4.10$8.80$6.45$7.40 05/13$6.40–$9.95$6.453
$30.00Jan 15$4.60$9.30$6.95$9.34 06/22$6.75–$9.90$6.952
$17.50Aug 21$0.00$4.80$2.40$0.45 06/25$1.38–$2.50$0.452
$17.50Oct 16$0.00$3.50$1.75$0.50 06/25$1.05–$2.60$0.507
$17.50Jan 15$0.00$3.50$1.75--$1.75–$1.75--1
$15.00Oct 16$0.00$4.80$2.40$0.80 06/11$0.57–$2.48$0.802
$15.00Jan 15$0.00$4.80$2.40$0.70 06/08$1.13–$2.45$0.703
$35.00Oct 16$8.70$13.50$11.10$9.70 05/11$11.10–$14.90$9.705
$12.50Jan 15$0.00$4.80$2.40$0.40 06/08$0.40–$2.42$0.402
$55.00Oct 16$28.60$33.50$31.05$20.52 04/29$31.05–$34.95$28.60--

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 1
Total Puts 3
Put/Call Ratio 3.00
Net Difference -2

Prior's Put/Call Breakdown

Total Calls 3
Total Puts --
Put/Call Ratio 1.00
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 26
Total Puts 8
Average Put/Call Ratio 1.09
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