Tour v344
AORT
ARTIVION INC
$25.73 +5.84%
$20.10 (-21.88%)🌙
as of 07/16 06:09 PM
(7/15 18:18) ◀
|
Thursday, July 16, 2026 (6:09pm)
January 2026
|
▶ (7/17 18:11)
◀ 7/16 18:09 ▶

Option Volume

Detail
ℹ
Current (07/16) 29
Calls: 20 (69%)
Puts: 9 (31%)
Prior (07/15) 11
Calls: 7 (64%)
Puts: 4 (36%)
Current vs Prior +163.64%
Calls: +185.71% (Calls)
Puts: +125.00% (Puts)
Prior 7-Day Total 31
Calls: 24 (77%)
Puts: 7 (23%)
Prior 7-Day Average 5
Calls: 3 (77%)
Puts: 1 (23%)
Current vs Prior 7-Day Avg +461.29%
Calls: +483.33%
Puts: +800.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $7.4K
Calls: $6.9K (92%)
Puts: $565 (8%)
Prior (07/15) $5.5K
Calls: $4.8K (87%)
Puts: $705 (13%)
Current vs Prior +34.06%
Calls: +41.92%
Puts: -19.86%
Prior 7-Day Total $13.0K
Calls: $11.8K (91%)
Puts: $1.2K (9%)
Prior 7-Day Average $2.2K
Calls: $1.7K (91%)
Puts: $169 (9%)
Current vs Prior 7-Day Avg +242.89%
Calls: +306.72%
Puts: +233.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.45
Prior (07/15) 0.57
Current vs Prior -21.25%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg -33.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 401
Calls: 328 (82%)
Puts: 73 (18%)
Prior (07/15) 23
Calls: 23 (100%)
Puts: -- (0%)
Current vs Prior +1643.48%
Prior 7-Day Total 1,984
Calls: 1,658 (84%)
Puts: 326 (16%)
Prior 7-Day Average 330
Calls: 276 (81%)
Puts: 65 (19%)
Current vs Prior 7-Day Avg +21.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 13.99% | 16.44%13.99% | 16.44%
Prior 11.76% | 20.16%11.76% | 20.16%
Current vs Prior +18.93% | -18.44%+18.93% | -18.44%
Prior 7-Day Avg 14.02% | 19.47%14.02% | 19.47%
Current vs 7-Day Avg -0.21% | -15.55%-0.21% | -15.55%
Prior 7-Day Eod 11.76% | 20.16%11.76% | 20.16%
Current vs 7-Day Eod +18.93% | -18.44%+18.93% | -18.44%
Sentiment BEARISHBEARISH

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 92% of dollar volume in calls ($6.9K) vs puts ($565). Dollar volume significantly above 7-day average (243% higher). Unusually high activity with volume up 164% vs prior - elevated interest. Volume explosion - 480% above 7-day average (29 vs avg 5).

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 0.79, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 171.004.40$2.70125.9%71.0013
$22.50Aug 213.006.00$4.5066.7%80.716
$25.00Jul 170.052.35$1.20191.7%10.6611
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 23, top 8)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Aug 213.006.00$4.5066.7%80.716
$22.50Jul 171.004.40$2.70125.9%71.0013
$25.00Jul 170.052.35$1.20191.7%10.6611
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.100.40$0.25120.0%70.10--

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 5.10, avg 2.88)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$25.00$30.00Jul 17$0.82$4.18$0.825.10$25.82
$22.50$25.00Jul 17$1.50$1.00$1.500.67$24.00
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 1.50, avg 0.85)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.50$25.00Jul 17$1.50$1.50$1.001.50$24.00
$25.00$30.00Jul 17$0.82$0.82$4.180.20$25.82
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 $1.80, cheapest $1.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.50Jul 17Aug 21$1.80-999.0%94.8%
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 $0.44, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Jul 17$0.44$4.56
$22.50$25.001:2Jul 17$0.30$2.20
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. -- 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. 46 contracts (avg 7 vol/day, 32 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 $25.00 10-16 call last traded $1.18 on 06/03 (now $2.75/$3.50) — try a limit near $2.75. Also watch the $15.00 01-15 call last traded $7.55 on 06/01 (now $9.00/$12.70) — try a limit near $9.00; the $12.50 01-15 call last traded $9.22 on 06/22 (now $11.10/$16.00) — try a limit near $11.10. Most tradeable put: the $22.50 01-15 put last traded $2.54 on 07/02 (now $1.65/$2.25) — try a limit near $1.95.
CALLS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Jul 17$0.05$2.35$1.20$0.55 07/06$0.28–$2.40$0.5511
$25.00Oct 16$2.75$3.50$3.13$1.18 06/03$1.70–$3.13$2.7510
$25.00Jan 15$1.50$5.90$3.70$1.50 06/22$2.40–$4.15$1.5027
$25.00Aug 21$1.55$3.20$2.38--$2.38–$2.38—$1.551
$22.50Jul 17$1.00$4.40$2.70$1.33 06/25$1.85–$2.70$1.3313
$22.50Aug 21$3.00$6.00$4.50$2.55 07/09$2.40–$4.50$3.006
$22.50Jan 15$3.00$7.40$5.20$2.50 06/03$2.48–$5.20$3.004
$22.50Oct 16$2.15$6.50$4.33--$4.33–$4.33—$2.152
$30.00Jul 17$0.00$0.75$0.38$0.42 06/25$0.15–$0.75$0.3826
$30.00Oct 16$0.00$4.80$2.40$0.35 06/25$0.50–$2.40$0.3514
$30.00Jan 15$0.00$3.80$1.90$0.65 06/22$1.38–$2.60$0.656
$20.00Jul 17$3.50$6.40$4.95$4.20 07/08$2.00–$5.15$4.209
$20.00Jan 15$5.20$8.60$6.90$6.80 07/07$3.08–$6.90$6.8023
$20.00Oct 16$4.00$8.30$6.15--$6.15–$6.15—$4.002
$17.50Jul 17$5.50$10.30$7.90$3.98 06/04$3.08–$7.90$5.501
$17.50Oct 16$6.00$10.80$8.40$4.20 06/11$3.65–$8.40$6.001
$35.00Jul 17$0.00$0.95$0.48--$0.48–$0.48—--4
$35.00Oct 16$0.00$3.40$1.70--$1.70–$1.70—--9
$15.00Jan 15$9.00$12.70$10.85$7.55 06/01$6.40–$10.85$9.006
$12.50Jan 15$11.10$16.00$13.55$9.22 06/22$8.40–$13.55$11.101
$40.00Oct 16$0.00$1.00$0.50$0.20 07/02$0.13–$2.40$0.2063
$40.00Jul 17$0.00$4.00$2.00--$2.00–$2.00—--50
$50.00Jul 17$0.00$1.55$0.78--$0.78–$0.78—--2
$55.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--20
$55.00Oct 16$0.00$4.80$2.40--$2.40–$2.40—--2
$60.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--13
$65.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--2
PUTS (19)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Jul 17$0.00$4.80$2.40$2.70 05/22$2.40–$4.58$2.402
$25.00Oct 16$0.05$4.90$2.48$5.50 06/03$2.48–$5.03$2.4811
$25.00Jan 15$0.80$4.90$2.85$6.20 06/03$2.85–$5.30$2.852
$22.50Jul 17$0.00$4.80$2.40$2.05 06/24$0.50–$2.48$2.056
$22.50Aug 21$0.10$3.10$1.60$1.80 07/01$1.60–$2.78$1.603
$22.50Oct 16$0.00$4.80$2.40$1.65 07/02$1.60–$3.08$1.651
$22.50Jan 15$1.65$2.25$1.95$2.54 07/02$1.95–$3.73$1.952
$30.00Oct 16$2.65$7.40$5.03$7.40 05/13$5.03–$9.85$5.033
$30.00Jan 15$3.50$8.00$5.75$9.34 06/22$5.75–$9.90$5.752
$20.00Oct 16$0.00$4.80$2.40$1.05 07/02$1.25–$2.63$1.057
$20.00Jan 15$0.00$2.45$1.23$1.60 07/01$1.23–$2.88$1.234
$17.50Aug 21$0.00$4.70$2.35$0.45 06/25$1.38–$2.50$0.452
$17.50Oct 16$0.00$1.85$0.93$0.70 07/07$0.93–$2.42$0.7010
$17.50Jan 15$0.00$3.50$1.75--$1.75–$1.75—--3
$35.00Oct 16$7.00$11.70$9.35--$9.35–$9.35—$7.005
$15.00Oct 16$0.00$4.80$2.40$0.80 06/11$1.05–$2.40$0.802
$15.00Jan 15$0.00$4.80$2.40$0.70 06/08$1.50–$2.40$0.705
$12.50Jan 15$0.00$4.80$2.40$0.40 06/08$1.48–$2.40$0.402
$10.00Jul 17$0.00$4.80$2.40--$2.40–$2.40—--1

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 20
Total Puts 9
Put/Call Ratio 0.45
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 7
Total Puts 4
Put/Call Ratio 0.57
Net Difference 3

Prior 7-Day Put/Call Summary

Total Calls 24
Total Puts 7
Average Put/Call Ratio 0.67
Ratio Trend Falling

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