Tour v297
AORT
ARTIVION INC
$24.46 -0.81%
$24.38 (-0.31%)🌙
as of 07/07 06:09 PM
(7/6 18:08) ◀
|
Tuesday, July 7, 2026 (6:09pm)
January 2026
|
▶ (7/8 18:09)
◀ 7/7 18:09 ▶

Option Volume

Detail
ℹ
Current (07/07) 9
Calls: 8 (89%)
Puts: 1 (11%)
Prior (07/06) 10
Calls: 10 (100%)
Puts: -- (0%)
Current vs Prior -10.00%
Calls: -20.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 37
Calls: 28 (76%)
Puts: 9 (24%)
Prior 7-Day Average 6
Calls: 4 (76%)
Puts: 1 (24%)
Current vs Prior 7-Day Avg +45.95%
Calls: +100.00%
Puts: -22.22%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $4.9K
Calls: $4.8K (97%)
Puts: $123 (3%)
Prior (07/06) $550
Calls: $550 (51%)
Puts: $538 (49%)
Current vs Prior +791.45%
Calls: +769.09%
Puts: -77.14%
Prior 7-Day Total $6.0K
Calls: $3.7K (62%)
Puts: $2.3K (38%)
Prior 7-Day Average $999
Calls: $530 (62%)
Puts: $325 (38%)
Current vs Prior 7-Day Avg +390.79%
Calls: +801.16%
Puts: -62.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.12
Prior (07/06) --
Current vs Prior +0.00%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -90.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 387
Calls: 326 (84%)
Puts: 61 (16%)
Prior (07/06) 379
Calls: 318 (84%)
Puts: 61 (16%)
Current vs Prior +2.11%
Prior 7-Day Total 2,225
Calls: 1,896 (85%)
Puts: 329 (15%)
Prior 7-Day Average 370
Calls: 316 (85%)
Puts: 54 (15%)
Current vs Prior 7-Day Avg +4.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 12.26% | 19.34%12.26% | 19.34%
Prior 12.98% | 20.19%12.98% | 20.19%
Current vs Prior -5.48% | -4.24%-5.48% | -4.24%
Prior 7-Day Avg 16.44% | 22.24%16.44% | 22.24%
Current vs 7-Day Avg -25.39% | -13.06%-25.40% | -13.06%
Prior 7-Day Eod 12.98% | 20.19%-- | --
Current vs 7-Day Eod -5.48% | -4.24%-- | --
Sentiment BULLISHBULLISH

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 105.30% | 193.75%
Calls: 83.42% | 192.29%
Puts: 236.59% | 193.77%
Current vs 7-Day Avg -27.79% | +0.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($4.8K) vs puts ($123). Massive premium surge with dollar volume up 791% vs prior. Dollar volume significantly above 7-day average (391% higher). Extreme bullish P/C ratio of 0.12 - heavy call buying (8 calls vs 1 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 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. 2 found (avg delta 0.78, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 174.106.20$5.1540.8%40.829
$22.50Jul 170.104.90$2.50192.0%--0.7513
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 4, top 4)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 174.106.20$5.1540.8%40.829
PUTS (0)
No puts meet the criteria

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. -- found (best R:R --, avg --)

No setups found for this strategy

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 3.17, avg 3.17)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.50$25.00Jul 17$1.90$1.90$0.603.17$24.40
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. 1 found (best R:R 2.33, cheapest $0.75)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$20.00$22.50$25.00Jul 17$0.75$1.752.33
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 $-0.66, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Jul 17-$0.66$4.34
$20.00$22.501:2Jul 17$0.15$2.35
$22.50$25.001:2Jul 17$1.30$1.20
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. 1 found (best yield 0.82%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Jul 17$0.200.422.2%0.82%3.03%--12

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, 35 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 $15.00 01-15 call last traded $7.55 on 06/01 (now $9.00/$12.50) — try a limit near $9.00. Also watch the $12.50 01-15 call last traded $9.22 on 06/22 (now $10.00/$14.50) — try a limit near $10.00; the $20.00 07-17 call last traded $1.45 on 06/23 (now $4.10/$6.20) — try a limit near $4.10. Most tradeable put: the $22.50 01-15 put last traded $2.54 on 07/02 (now $2.00/$2.80) — try a limit near $2.40.
CALLS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Jul 17$0.20$1.00$0.60$0.75 06/26$0.50–$2.40$0.6012
$25.00Oct 16$0.00$4.00$2.00$1.18 06/03$1.40–$2.85$1.1810
$25.00Jan 15$1.95$5.50$3.73$1.50 06/22$2.30–$4.15$1.9527
$25.00Aug 21$0.45$4.10$2.28--$2.28–$2.28—$0.451
$22.50Jul 17$0.10$4.90$2.50$1.33 06/25$1.60–$2.50$1.3313
$22.50Aug 21$2.10$5.00$3.55$1.65 06/30$2.40–$3.55$2.105
$22.50Oct 16$1.15$6.00$3.58--$2.25–$3.58$1.152
$22.50Jan 15$3.80$6.50$5.15$2.50 06/03$2.48–$5.15$3.804
$20.00Jul 17$4.10$6.20$5.15$1.45 06/23$1.70–$5.15$4.109
$20.00Oct 16$3.50$7.50$5.50$4.90 05/11$2.50–$5.50$4.902
$20.00Jan 15$5.10$8.50$6.80$3.70 06/09$3.08–$6.80$5.1023
$30.00Jul 17$0.00$1.25$0.63$0.42 06/25$0.10–$0.78$0.4226
$30.00Oct 16$0.00$4.80$2.40$0.35 06/25$0.50–$2.40$0.3514
$30.00Jan 15$0.90$4.30$2.60$0.65 06/22$1.38–$2.60$0.905
$17.50Jul 17$5.00$9.50$7.25$3.98 06/04$2.75–$7.25$5.001
$17.50Oct 16$5.70$9.50$7.60$4.20 06/11$3.65–$7.60$5.701
$15.00Jan 15$9.00$12.50$10.75$7.55 06/01$6.35–$10.75$9.005
$35.00Jul 17$0.00$4.80$2.40--$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$10.00$14.50$12.25$9.22 06/22$7.95–$12.45$10.001
$40.00Jul 17$0.00$4.00$2.00--$1.18–$2.00--50
$40.00Oct 16$0.00$1.00$0.50$0.20 07/02$0.45–$2.40$0.2063
$50.00Jul 17$0.00$4.80$2.40--$1.20–$2.40--2
$55.00Jul 17$0.00$3.80$1.90--$1.18–$2.40--20
$55.00Oct 16$0.00$4.80$2.40--$1.27–$2.40--2
$60.00Jul 17$0.00$4.80$2.40--$0.03–$2.40--13
$65.00Jul 17$0.00$4.80$2.40--$1.20–$2.40--2
PUTS (18)
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$0.10$4.90$2.50$5.50 06/03$2.50–$5.30$2.5011
$25.00Jan 15$0.80$4.90$2.85$6.20 06/03$2.85–$5.50$2.852
$22.50Jul 17$0.00$1.10$0.55$2.05 06/24$0.50–$2.50$0.556
$22.50Aug 21$0.00$3.90$1.95$1.80 07/01$1.95–$2.78$1.802
$22.50Oct 16$0.00$4.80$2.40$1.65 07/02$1.60–$3.30$1.651
$22.50Jan 15$2.00$2.80$2.40$2.54 07/02$2.40–$3.78$2.402
$20.00Oct 16$0.00$2.60$1.30$1.05 07/02$1.25–$2.65$1.055
$20.00Jan 15$0.00$4.20$2.10$1.60 07/01$2.03–$2.88$1.603
$30.00Oct 16$3.50$7.90$5.70$7.40 05/13$5.70–$9.90$5.703
$30.00Jan 15$4.00$8.50$6.25$9.34 06/22$6.25–$9.90$6.252
$17.50Aug 21$0.00$4.80$2.40$0.45 06/25$1.38–$2.50$0.452
$17.50Oct 16$0.00$2.45$1.23$0.50 06/25$1.05–$2.60$0.507
$17.50Jan 15$0.00$3.10$1.55--$1.55–$2.40--1
$15.00Oct 16$0.00$2.25$1.13$0.80 06/11$0.68–$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$8.00$12.90$10.45$9.70 05/11$10.30–$14.90$9.705
$12.50Jan 15$0.00$4.80$2.40$0.40 06/08$0.40–$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 8
Total Puts 1
Put/Call Ratio 0.12
Net Difference 7

Prior's Put/Call Breakdown

Total Calls 10
Total Puts --
Put/Call Ratio --
Net Difference 10

Prior 7-Day Put/Call Summary

Total Calls 28
Total Puts 9
Average Put/Call Ratio 1.34
Ratio Trend Stable

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