Tour v308
AORT
ARTIVION INC
$24.11 +2.25%
$24.37 (+1.08%)🌙
as of 07/09 06:09 PM
(7/8 18:09) ◀
|
Thursday, July 9, 2026 (6:09pm)
January 2026
|
▶ (7/10 18:09)
◀ 7/9 18:09 ▶

Option Volume

Detail
ℹ
Current (07/09) 1
Calls: 1 (100%)
Puts: -- (0%)
Prior (07/08) 4
Calls: 4 (100%)
Puts: -- (0%)
Current vs Prior -75.00%
Calls: -75.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 32
Calls: 26 (81%)
Puts: 6 (19%)
Prior 7-Day Average 5
Calls: 3 (81%)
Puts: -- (19%)
Current vs Prior 7-Day Avg -81.25%
Calls: -73.08%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $275
Calls: $275 (100%)
Puts: -- (0%)
Prior (07/08) $1.8K
Calls: $1.8K (100%)
Puts: -- (0%)
Current vs Prior -84.38%
Calls: -84.38%
Puts: +0.00%
Prior 7-Day Total $9.4K
Calls: $8.0K (85%)
Puts: $1.4K (15%)
Prior 7-Day Average $1.6K
Calls: $1.1K (85%)
Puts: $198 (15%)
Current vs Prior 7-Day Avg -82.35%
Calls: -75.82%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) --
Prior (07/08) --
Current vs Prior +0.00%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 394
Calls: 327 (83%)
Puts: 67 (17%)
Prior (07/08) 390
Calls: 326 (84%)
Puts: 64 (16%)
Current vs Prior +1.03%
Prior 7-Day Total 2,641
Calls: 2,236 (85%)
Puts: 405 (15%)
Prior 7-Day Average 377
Calls: 319 (85%)
Puts: 57 (15%)
Current vs Prior 7-Day Avg +4.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 14.19% | 16.38%14.19% | 16.38%
Prior 20.70% | 21.20%20.70% | 21.20%
Current vs Prior -31.46% | -22.74%-31.46% | -22.74%
Prior 7-Day Avg 16.03% | 21.56%16.03% | 21.56%
Current vs 7-Day Avg -11.52% | -24.02%-11.53% | -24.02%
Prior 7-Day Eod 20.70% | 21.20%-- | --
Current vs 7-Day Eod -31.46% | -22.74%-- | --
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 76.04% | 193.78%
Calls: 76.04% | 192.00%
Puts: 76.04% | 195.56%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($275) vs puts (--). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 75% vs prior. Call-heavy open interest (327 calls vs 67 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
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 NEUTRAL
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 0.66, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 170.004.80$2.40200.0%--0.7013
$22.50Aug 210.604.90$2.75156.4%10.635
PUTS (0)
No puts meet the criteria

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 210.604.90$2.75156.4%10.635
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. 1 strikes (avg 1.9%, max 1.9%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Jul 17Aug 21106.5%104.4%1.9%118
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 11.82, avg 6.32)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$30.00Jul 17$0.39$4.61$0.3911.82$25.39
$22.50$25.00Jul 17$1.38$1.12$1.380.81$23.88
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.23, avg 0.66)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.50$25.00Jul 17$1.38$1.38$1.121.23$23.88
$25.00$30.00Jul 17$0.39$0.39$4.610.08$25.39
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.35, cheapest $0.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.50Jul 17Aug 21$0.35106.5%104.4%
PUTS (0)
No puts found

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. 2 found (best net $-0.24, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Jul 17-$0.24$4.76
$22.50$25.001:2Jul 17$0.36$2.14
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, 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 $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 $7.50/$12.00) — try a limit near $7.55; the $17.50 07-17 call last traded $3.98 on 06/04 (now $4.50/$8.80) — try a limit near $4.50. Most tradeable put: the $35.00 10-16 put last traded $9.70 on 05/11 (now $8.60/$13.50) — try a limit near $9.70.
CALLS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Jul 17$0.00$2.05$1.02$0.75 06/26$0.43–$2.40$0.7512
$25.00Oct 16$0.00$4.00$2.00$1.18 06/03$1.70–$2.85$1.1810
$25.00Jan 15$1.20$5.10$3.15$1.50 06/22$2.30–$4.15$1.5027
$25.00Aug 21$0.05$2.75$1.40--$1.40–$2.48$0.051
$22.50Jul 17$0.00$4.80$2.40$1.33 06/25$1.60–$2.50$1.3313
$22.50Aug 21$0.60$4.90$2.75$1.65 06/30$2.40–$3.55$1.655
$22.50Oct 16$1.00$5.40$3.20--$2.25–$3.58$1.002
$22.50Jan 15$2.60$6.50$4.55$2.50 06/03$2.48–$5.15$2.604
$20.00Jul 17$2.00$6.00$4.00$1.45 06/23$1.70–$5.15$2.009
$20.00Oct 16$2.65$7.50$5.08$4.90 05/11$2.50–$5.50$4.902
$20.00Jan 15$3.10$7.90$5.50$3.70 06/09$3.08–$6.80$3.7023
$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$0.05$4.40$2.23$0.65 06/22$1.38–$2.60$0.656
$17.50Jul 17$4.50$8.80$6.65$3.98 06/04$2.95–$7.25$4.501
$17.50Oct 16$4.50$9.30$6.90$4.20 06/11$3.65–$7.60$4.501
$15.00Jan 15$7.50$12.00$9.75$7.55 06/01$6.40–$10.75$7.555
$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$9.50$14.40$11.95$9.22 06/22$7.95–$12.45$9.501
$40.00Jul 17$0.00$4.00$2.00--$1.18–$2.00--50
$40.00Oct 16$0.00$0.25$0.13$0.20 07/02$0.13–$2.40$0.1363
$50.00Jul 17$0.00$4.80$2.40--$1.20–$2.40--2
$55.00Jul 17$0.00$4.80$2.40--$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–$4.58$2.402
$25.00Oct 16$0.10$4.90$2.50$5.50 06/03$2.50–$5.30$2.5011
$25.00Jan 15$1.00$5.50$3.25$6.20 06/03$2.85–$5.50$3.252
$22.50Jul 17$0.00$4.80$2.40$2.05 06/24$0.50–$2.48$2.056
$22.50Aug 21$0.60$4.80$2.70$1.80 07/01$1.95–$2.78$1.803
$22.50Oct 16$0.05$4.90$2.48$1.65 07/02$1.60–$3.30$1.651
$22.50Jan 15$0.40$4.90$2.65$2.54 07/02$2.40–$3.73$2.542
$20.00Oct 16$0.00$3.70$1.85$1.05 07/02$1.25–$2.65$1.056
$20.00Jan 15$0.10$4.80$2.45$1.60 07/01$2.03–$2.88$1.604
$30.00Oct 16$3.60$8.40$6.00$7.40 05/13$5.70–$9.90$6.003
$30.00Jan 15$4.90$9.00$6.95$9.34 06/22$6.25–$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$2.40$1.20$0.50 06/25$1.05–$2.60$0.509
$17.50Jan 15$0.00$3.50$1.75--$1.55–$1.90--2
$15.00Oct 16$0.00$4.80$2.40$0.80 06/11$0.68–$2.48$0.802
$15.00Jan 15$0.00$4.80$2.40$0.70 06/08$1.50–$2.42$0.703
$35.00Oct 16$8.60$13.50$11.05$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 1
Total Puts --
Put/Call Ratio --
Net Difference 1

Prior's Put/Call Breakdown

Total Calls 4
Total Puts --
Put/Call Ratio --
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 26
Total Puts 6
Average Put/Call Ratio 1.28
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