Tour v366
EW
EDWARDS LIFESCIENCES
$85.00 -0.85%
(7/17 18:29) ◀
|
Monday, July 20, 2026 (6:29pm)
January 2026
|
▶ (7/21 18:29)
◀ 7/20 18:29 ▶

Option Volume

Detail
ℹ
Current (07/20) 1,558
Calls: 1,118 (72%)
Puts: 440 (28%)
Prior (07/17) 1,302
Calls: 1,070 (82%)
Puts: 232 (18%)
Current vs Prior +19.66%
Calls: +4.49% (Calls)
Puts: +89.66% (Puts)
Prior 7-Day Total 5,959
Calls: 5,101 (86%)
Puts: 858 (14%)
Prior 7-Day Average 851
Calls: 728 (86%)
Puts: 122 (14%)
Current vs Prior 7-Day Avg +83.02%
Calls: +53.42%
Puts: +258.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $407.8K
Calls: $257.3K (63%)
Puts: $150.5K (37%)
Prior (07/17) $399.7K
Calls: $299.8K (75%)
Puts: $99.9K (25%)
Current vs Prior +2.02%
Calls: -14.19%
Puts: +50.68%
Prior 7-Day Total $1.68M
Calls: $1.41M (84%)
Puts: $267.8K (16%)
Prior 7-Day Average $239.6K
Calls: $201.4K (84%)
Puts: $38.3K (16%)
Current vs Prior 7-Day Avg +70.18%
Calls: +27.77%
Puts: +293.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.39
Prior (07/17) 0.22
Current vs Prior +81.51%
Prior 7-Day Average 0.20
Current vs Prior 7-Day Avg +101.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 7,224
Calls: 5,252 (73%)
Puts: 1,972 (27%)
Prior (07/17) 16,319
Calls: 12,296 (75%)
Puts: 4,023 (25%)
Current vs Prior -55.73%
Prior 7-Day Total 89,835
Calls: 72,737 (81%)
Puts: 17,098 (19%)
Prior 7-Day Average 12,833
Calls: 10,391 (81%)
Puts: 2,442 (19%)
Current vs Prior 7-Day Avg -43.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.88% | 10.71%
Prior 11.20% | 12.54%
Current vs Prior -20.68% | -14.62%
Prior 7-Day Avg 5.50% | 10.93%
Current vs 7-Day Avg +61.42% | -2.03%
Prior 7-Day Eod 11.20% | 12.54%
Current vs 7-Day Eod -20.68% | -14.62%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.14% | 20.63%
Calls: 14.74% | 15.38%
Puts: 21.54% | 25.88%
Prior 18.14% | 20.63%
Calls: 14.74% | 15.38%
Puts: 21.54% | 25.88%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.14% | 20.63%
Calls: 14.74% | 15.38%
Puts: 21.54% | 25.88%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($257.3K). Dollar volume significantly above 7-day average (70% higher). Volume explosion - 83% above 7-day average (1,558 vs avg 851). Extreme bullish P/C ratio of 0.39 - heavy call buying (1,118 calls vs 440 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 1.3K, top 485)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 212.603.10$2.8517.5%4850.43694
$95.00Aug 210.701.00$0.8535.3%2520.18434
$100.00Aug 210.300.45$0.3839.5%1790.091.2K
$92.50Aug 211.101.40$1.2524.0%410.24897
$90.00Aug 211.752.15$1.9520.5%190.33324
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.000.20$0.10200.0%2050.0217
$80.00Aug 211.651.90$1.7814.0%480.27258
$85.00Aug 213.203.80$3.5017.1%170.47399
$72.50Aug 210.351.00$0.6895.6%150.1194
$82.50Aug 212.202.75$2.4822.2%100.3641

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. 11 found (best R:R 18.23, avg 6.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Aug 21$0.17$2.33$0.1713.71$97.67
$95.00$97.50Aug 21$0.30$2.20$0.307.33$95.30
$92.50$95.00Aug 21$0.40$2.10$0.405.25$92.90
$90.00$92.50Aug 21$0.70$1.80$0.702.57$90.70
$87.50$90.00Aug 21$0.90$1.60$0.901.78$88.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.13$2.37$0.1318.23$72.37
$70.00$65.00Aug 21$0.45$4.55$0.4510.11$69.55
$77.50$75.00Aug 21$0.36$2.14$0.365.94$77.14
$80.00$77.50Aug 21$0.65$1.85$0.652.85$79.35
$82.50$80.00Aug 21$0.70$1.80$0.702.57$81.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.69, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Aug 21$0.90$0.90$1.600.56$88.40
$90.00$92.50Aug 21$0.70$0.70$1.800.39$90.70
$92.50$95.00Aug 21$0.40$0.40$2.100.19$92.90
$95.00$97.50Aug 21$0.30$0.30$2.200.14$95.30
$97.50$100.00Aug 21$0.17$0.17$2.330.07$97.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$82.50Aug 21$1.02$1.02$1.480.69$83.98
$82.50$80.00Aug 21$0.70$0.70$1.800.39$81.80
$80.00$77.50Aug 21$0.65$0.65$1.850.35$79.35
$77.50$75.00Aug 21$0.36$0.36$2.140.17$77.14
$70.00$65.00Aug 21$0.45$0.45$4.550.10$69.55

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. 25 found (cheapest 1.55% of stock, avg 4.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$75.00Aug 21$0.55$0.77$1.32$73.68$98.82
$95.00$75.00Aug 21$0.85$0.77$1.62$73.38$96.62
$97.50$77.50Aug 21$0.55$1.13$1.68$75.82$99.18
$95.00$77.50Aug 21$0.85$1.13$1.98$75.52$96.98
$92.50$75.00Aug 21$1.25$0.77$2.02$72.98$94.52
$97.50$80.00Aug 21$0.55$1.78$2.33$77.67$99.83
$92.50$77.50Aug 21$1.25$1.13$2.38$75.12$94.88
$95.00$80.00Aug 21$0.85$1.78$2.63$77.37$97.63
$90.00$75.00Aug 21$1.95$0.77$2.72$72.28$92.72
$92.50$80.00Aug 21$1.25$1.78$3.03$76.97$95.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 3.31, avg credit $1.05)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Aug 21$1.92$0.583.31$83.08$89.42
82/8590/92Aug 21$1.72$0.782.21$83.28$91.72
80/8288/90Aug 21$1.60$0.901.78$80.90$89.10
78/8088/90Aug 21$1.55$0.951.63$78.45$89.05
82/8592/95Aug 21$1.42$1.081.31$83.58$93.92
80/8290/92Aug 21$1.40$1.101.27$81.10$91.40
78/8090/92Aug 21$1.35$1.151.17$78.65$91.35
82/8595/98Aug 21$1.32$1.181.12$83.68$96.32
75/7888/90Aug 21$1.26$1.241.02$76.24$88.76
82/8598/100Aug 21$1.19$1.310.91$83.81$98.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 24.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.10$2.4024.00
$95.00$97.50$100.00Aug 21$0.13$2.3718.23
$87.50$90.00$92.50Aug 21$0.20$2.3011.50
$90.00$92.50$95.00Aug 21$0.30$2.207.33
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.27$2.238.26
$75.00$77.50$80.00Aug 21$0.29$2.217.62
$80.00$82.50$85.00Aug 21$0.32$2.186.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.21, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$100.001:2Aug 21-$0.21$2.29
$95.00$97.501:2Aug 21-$0.25$2.25
$92.50$95.001:2Aug 21-$0.45$2.05
$90.00$92.501:2Aug 21-$0.55$1.95
$87.50$90.001:2Aug 21-$1.05$1.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Aug 21-$0.41$2.09
$72.50$70.001:2Aug 21-$0.42$2.08
$80.00$77.501:2Aug 21-$0.48$2.02
$75.00$72.501:2Aug 21-$0.59$1.91
$82.50$80.001:2Aug 21-$1.08$1.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.06%, avg 1.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$2.600.432.9%3.06%6.00%485694
$90.00Aug 21$1.750.335.9%2.06%7.94%19324
$92.50Aug 21$1.100.248.8%1.29%10.12%41897
$95.00Aug 21$0.700.1811.8%0.82%12.59%252434
$97.50Aug 21$0.400.1214.7%0.47%15.18%19293
$100.00Aug 21$0.300.0917.6%0.35%18.00%1791.2K

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. 199 contracts (avg 933 vol/day, 197 traded recently)

EW averages only 933 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 $80.00 09-18 call last traded $9.00 on 07/17 (now $7.60/$8.50) — try a limit near $8.05. Also watch the $90.00 09-18 call last traded $3.60 on 07/16 (now $2.45/$2.85) — try a limit near $2.65; the $87.50 08-21 call last traded $3.30 on 07/17 (now $2.60/$3.10) — try a limit near $2.85. Most tradeable put: the $80.00 08-21 put last traded $1.32 on 07/16 (now $1.65/$1.90) — try a limit near $1.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.70$4.40$4.05$4.44 07/17$4.05–$11.15$4.05--
$85.00Sep 18$4.40$5.30$4.85$6.30 07/16$4.85–$12.45$4.85113
$85.00Nov 20$5.50$8.80$7.15$8.00 07/17$7.15–$14.20$7.15--
$85.00Dec 18$7.20$8.50$7.85$8.60 07/17$7.85–$14.75$7.85--
$85.00Jan 15$7.90$9.30$8.60$15.55 07/07$8.60–$15.55$8.60--
$85.00Mar 19$9.40$11.00$10.20$17.50 07/07$10.20–$17.25$10.20--
$85.00Jan 21$15.30$17.50$16.40$21.20 07/13$16.40–$23.75$16.40--
$87.50Aug 21$2.60$3.10$2.85$3.30 07/17$2.85–$9.50$2.85694
$87.50Sep 18$3.20$3.90$3.55$5.33 07/16$3.55–$10.40$3.55106
$87.50Nov 20$5.30$7.50$6.40$7.80 07/16$6.40–$12.40$6.40--
$87.50Dec 18$5.90$7.10$6.50$7.40 07/17$6.50–$13.20$6.50--
$87.50Jan 15$6.60$7.60$7.10$8.10 07/17$7.10–$14.00$7.10--
$87.50Mar 19$8.20$9.80$9.00$9.92 06/12$9.00–$15.55$9.00--
$87.50Jan 21$13.00$16.60$14.80$16.50 06/05$14.80–$22.50$14.80--
$82.50Aug 21$5.00$5.60$5.30$5.25 07/17$5.30–$13.25$5.25--
$82.50Sep 18$5.90$7.00$6.45$11.87 06/29$6.30–$14.40$6.45--
$82.50Nov 20$7.90$10.10$9.00$9.60 07/17$9.00–$15.95$9.00--
$82.50Jan 21$15.20$20.00$17.60$24.23 07/06$17.60–$25.35$17.60--
$82.50Dec 18$8.60$9.90$9.25--$9.25–$9.25—$8.60297
$90.00Aug 21$1.75$2.15$1.95$2.30 07/17$1.95–$7.90$1.95324
$90.00Sep 18$2.45$2.85$2.65$3.60 07/16$2.65–$8.55$2.65220
$90.00Nov 20$4.00$6.50$5.25$6.31 07/15$4.95–$10.80$5.25--
$90.00Dec 18$4.90$6.20$5.55$11.68 07/07$5.55–$11.50$5.55--
$90.00Jan 15$5.50$6.90$6.20$9.60 06/24$6.20–$12.40$6.20--
$90.00Mar 19$7.00$8.70$7.85$13.15 07/02$7.85–$13.85$7.85--
$90.00Jun 17$9.00$10.80$9.90$15.45 07/06$9.65–$16.30$9.90--
$90.00Jan 21$12.80$15.20$14.00$18.00 06/24$13.85–$20.90$14.00--
$80.00Aug 21$6.80$7.40$7.10$16.20 07/06$7.10–$16.10$7.10--
$80.00Sep 18$7.60$8.50$8.05$9.00 07/17$8.05–$16.45$8.0570
$80.00Nov 20$9.50$11.80$10.65$11.20 07/17$10.65–$18.05$10.65--
$80.00Dec 18$10.20$11.40$10.80$18.90 07/07$10.80–$18.75$10.80--
$80.00Jan 15$10.90$12.80$11.85$19.26 07/07$11.85–$19.15$11.85--
$80.00Mar 19$12.80$15.10$13.95$15.00 07/15$13.70–$21.00$13.95--
$80.00Jan 21$18.10$20.20$19.15$23.30 06/24$19.15–$27.15$19.15--
$92.50Aug 21$1.10$1.40$1.25$1.88 07/17$1.25–$6.05$1.25897
$92.50Sep 18$1.65$2.40$2.03$2.50 07/17$2.03–$6.70$2.03--
$92.50Nov 20$2.60$5.40$4.00$8.70 07/07$4.00–$9.85$4.00--
$92.50Dec 18$4.00$5.10$4.55$5.20 07/17$4.55–$10.00$4.55107
$92.50Jan 15$4.60$6.00$5.30$6.00 07/17$5.30–$10.90$5.30--
$92.50Jun 17$6.60$9.80$8.20$12.84 06/29$8.20–$14.50$8.20--
$92.50Jan 21$10.50$14.40$12.45$16.98 06/29$12.45–$19.75$12.45--
$77.50Aug 21$7.80$10.30$9.05$12.15 05/26$9.05–$18.30$9.05--
$77.50Sep 18$9.50$10.50$10.00$10.80 06/05$10.00–$18.75$10.00--
$77.50Nov 20$11.10$13.40$12.25$20.30 07/07$12.25–$19.95$12.25--
$95.00Aug 21$0.70$1.00$0.85$1.10 07/17$0.85–$4.60$0.85434
$95.00Sep 18$1.10$1.50$1.30$2.24 07/16$1.30–$5.40$1.30269
$95.00Nov 20$1.70$4.60$3.15$3.77 07/17$3.15–$7.85$3.15--
$95.00Dec 18$3.20$4.50$3.85$4.27 07/17$3.85–$8.55$3.85--
$95.00Jan 15$3.80$5.10$4.45$5.62 07/17$4.45–$9.40$4.45--
$95.00Feb 19$4.60$6.60$5.60$10.90 07/07$5.60–$10.50$5.60--
$95.00Mar 19$5.10$6.80$5.95$11.35 07/07$5.95–$11.15$5.95--
$95.00Jun 17$7.00$9.30$8.15$13.78 07/07$8.15–$13.15$8.15--
$95.00Jan 21$10.70$13.10$11.90$17.80 07/08$11.90–$17.90$11.90--
$75.00Aug 21$10.60$12.40$11.50$11.90 07/17$11.50–$20.60$11.50--
$75.00Sep 18$10.40$13.10$11.75$17.84 07/13$11.75–$21.05$11.75--
$75.00Jan 15$13.60$16.30$14.95$15.76 07/17$14.95–$23.25$14.95--
$75.00Jan 21$20.10$24.40$22.25$24.20 06/17$22.25–$30.25$22.25--
$97.50Aug 21$0.40$0.70$0.55$1.00 07/16$0.55–$3.35$0.55293
$97.50Sep 18$0.80$1.05$0.93$1.65 07/16$0.93–$4.50$0.93--
$97.50Nov 20$2.15$4.20$3.18$3.20 07/17$2.63–$6.65$3.18--
$97.50Dec 18$2.60$3.70$3.15$3.80 07/16$3.15–$7.35$3.15--
$97.50Jan 15$3.30$4.30$3.80$6.30 07/09$3.80–$8.25$3.80--
$72.50Dec 18$15.30$18.30$16.80$18.43 06/03$16.80–$25.10$16.80--
$72.50Jan 15$15.40$18.60$17.00$19.70 06/24$17.00–$25.30$17.00--
$100.00Aug 21$0.30$0.45$0.38$0.57 07/17$0.38–$2.53$0.381.2K
$100.00Sep 18$0.50$0.85$0.68$0.85 07/17$0.68–$3.45$0.68--
$100.00Nov 20$1.70$3.90$2.80$2.55 07/17$2.18–$5.55$2.5561
$100.00Dec 18$1.95$3.10$2.53$6.42 07/06$2.53–$6.25$2.53211
$100.00Jan 15$2.55$3.80$3.18$7.00 07/07$3.18–$7.15$3.18--
$100.00Feb 19$2.65$4.70$3.68$4.23 07/17$3.68–$8.40$3.68--
$100.00Mar 19$3.70$5.30$4.50$7.12 06/16$4.50–$8.60$4.50--
$100.00Jun 17$5.60$7.20$6.40$7.40 07/15$6.40–$11.15$6.40--
$100.00Jan 21$9.00$11.30$10.15$13.00 07/10$10.15–$16.00$10.15--
$70.00Aug 21$14.60$17.40$16.00$17.85 07/16$16.00–$25.35$16.00--
$70.00Nov 20$16.40$19.30$17.85$20.88 06/02$17.85–$26.90$17.85--
$70.00Jan 15$17.40$20.20$18.80$21.70 06/24$18.80–$27.75$18.80--
$70.00Mar 19$18.80$21.90$20.35$25.00 06/24$20.35–$28.60$20.35--
$105.00Aug 21$0.00$0.75$0.38$0.36 07/15$0.30–$1.30$0.36--
$105.00Sep 18$0.10$1.85$0.98$0.67 07/16$0.60–$2.15$0.67--
$105.00Nov 20$0.05$3.20$1.63$1.70 07/17$1.63–$4.05$1.63--
$105.00Dec 18$1.40$2.30$1.85$4.15 07/02$1.85–$4.75$1.85--
$105.00Jan 15$1.75$2.80$2.28$2.53 07/17$2.28–$5.40$2.28--
$105.00Feb 19$2.35$3.60$2.98$5.00 06/26$2.98–$6.50$2.98--
$105.00Mar 19$2.75$4.10$3.43$4.40 07/14$3.43–$7.30$3.43--
$105.00Jan 21$7.40$9.80$8.60$12.16 07/02$8.60–$13.20$8.60--
$65.00Aug 21$19.00$22.20$20.60$22.65 07/16$20.60–$30.45$20.60--
$65.00Jan 15$21.60$24.30$22.95$31.00 07/02$22.95–$32.15$22.95--
$62.50Jan 15$23.80$27.00$25.40$35.00 07/06$25.40–$34.60$25.40--
$110.00Aug 21$0.00$0.75$0.38$0.05 07/17$0.13–$0.85$0.05--
$110.00Sep 18$0.00$0.55$0.28$0.35 07/14$0.28–$1.20$0.28--
$110.00Nov 20$0.65$3.20$1.93$1.30 07/16$1.13–$2.68$1.30--
$110.00Dec 18$0.90$3.30$2.10$1.59 07/15$1.53–$3.38$1.59--
$110.00Jan 15$1.15$2.55$1.85$3.95 07/07$1.73–$3.70$1.85--
$110.00Feb 19$1.65$2.75$2.20$4.20 07/02$2.20–$4.90$2.20--
$110.00Mar 19$2.00$3.20$2.60$3.42 07/14$2.60–$5.50$2.60--
$110.00Jun 17$3.20$4.80$4.00$5.40 06/25$4.00–$7.55$4.00--
$110.00Jan 21$5.00$8.40$6.70$9.79 06/01$6.70–$12.00$6.70--
$60.00Sep 18$24.30$27.10$25.70$27.35 07/17$25.70–$35.50$25.70--
$115.00Aug 21$0.00$1.55$0.78$0.19 07/13$0.20–$1.18$0.19--
$115.00Sep 18$0.00$1.20$0.60$0.47 07/02$0.18–$1.45$0.47--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.20$3.80$3.50$2.95 07/17$1.17–$3.90$3.20399
$85.00Sep 18$3.60$4.90$4.25$4.01 07/17$1.58–$4.60$4.0110
$85.00Nov 20$5.30$7.40$6.35$5.80 07/17$2.80–$6.35$5.80--
$85.00Dec 18$5.70$6.90$6.30$4.90 07/16$3.53–$6.75$5.70--
$85.00Jan 15$6.00$7.50$6.75$7.10 07/17$3.75–$7.40$6.75--
$85.00Jun 17$8.00$9.90$8.95$8.30 07/16$5.95–$9.50$8.30--
$85.00Jan 21$10.20$13.60$11.90$9.72 06/29$8.50–$11.90$10.203
$87.50Aug 21$4.50$5.20$4.85$4.80 07/17$1.63–$5.05$4.80--
$87.50Sep 18$5.00$6.20$5.60$5.00 07/16$2.20–$5.85$5.00--
$87.50Nov 20$6.30$8.70$7.50$6.90 06/04$3.47–$7.55$6.90--
$87.50Jan 15$7.30$8.70$8.00$7.60 07/17$4.55–$8.65$7.60--
$82.50Aug 21$2.20$2.75$2.48$2.34 07/17$0.78–$3.33$2.3441
$82.50Sep 18$2.85$3.60$3.23$3.20 07/17$1.08–$4.00$3.20--
$82.50Jan 15$5.00$6.40$5.70$4.90 06/24$3.15–$6.55$5.00--
$82.50Mar 19$5.40$7.50$6.45$7.92 06/10$3.88–$7.45$6.45--
$82.50Jun 17$5.60$8.70$7.15$7.50 07/17$4.80–$8.45$7.15--
$82.50Dec 18$4.60$5.90$5.25--$5.25–$5.25—$4.60371
$90.00Aug 21$6.00$6.80$6.40$5.20 07/16$2.25–$6.65$6.00--
$90.00Sep 18$6.70$7.60$7.15$5.24 07/16$2.83–$7.15$6.70--
$90.00Nov 20$7.80$10.00$8.90$5.80 07/01$4.53–$8.90$7.80--
$90.00Dec 18$8.40$9.70$9.05$6.40 06/30$5.00–$9.05$8.40--
$90.00Jan 15$8.70$10.10$9.40$7.00 06/30$5.55–$9.40$8.70--
$90.00Jun 17$10.60$12.50$11.55$8.72 07/13$7.65–$12.00$10.60--
$90.00Jan 21$12.40$16.20$14.30$13.54 07/17$10.50–$14.30$13.5466
$80.00Aug 21$1.65$1.90$1.78$1.32 07/16$0.55–$2.53$1.65258
$80.00Sep 18$2.00$2.75$2.38$1.61 07/16$0.83–$3.15$2.0040
$80.00Nov 20$3.30$5.60$4.45$4.93 06/09$1.65–$4.45$4.45--
$80.00Dec 18$3.70$5.00$4.35$4.10 06/16$2.38–$4.70$4.10--
$80.00Jan 15$4.10$5.40$4.75$4.20 06/24$2.40–$5.40$4.20--
$80.00Jun 17$6.00$7.70$6.85$6.50 07/17$4.10–$7.45$6.50--
$80.00Jan 21$7.80$10.60$9.20$9.50 05/26$6.90–$9.50$9.20--
$92.50Aug 21$7.80$8.90$8.35$4.00 07/13$3.15–$8.35$7.80--
$92.50Sep 18$8.60$9.30$8.95$6.02 07/14$3.85–$8.95$8.60--
$92.50Nov 20$9.10$11.90$10.50$9.50 06/18$5.25–$10.50$9.50--
$92.50Jan 15$9.90$11.70$10.80$8.30 06/30$6.40–$11.00$9.90--
$77.50Aug 21$0.90$1.35$1.13$1.08 07/17$0.55–$1.78$1.0877
$77.50Sep 18$1.40$2.10$1.75$1.62 07/16$0.65–$2.38$1.62--
$77.50Nov 20$2.65$4.90$3.78$3.50 06/11$1.45–$3.78$3.50--
$77.50Jan 15$3.30$5.00$4.15$4.00 06/05$2.30–$4.18$4.00--
$77.50Mar 19$4.20$6.30$5.25$5.97 06/10$3.13–$5.60$5.25--
$95.00Aug 21$9.30$11.20$10.25$5.60 07/09$4.10–$10.25$9.30--
$95.00Jan 15$12.10$13.40$12.75$12.11 07/17$7.60–$12.75$12.11--
$95.00Feb 19$12.50$14.00$13.25$9.50 07/09$8.30–$13.45$12.50--
$75.00Aug 21$0.60$0.95$0.77$0.85 07/17$0.28–$1.23$0.77--
$75.00Sep 18$1.00$1.80$1.40$0.80 07/14$0.70–$1.85$1.00--
$75.00Nov 20$2.10$4.30$3.20$1.84 07/14$1.15–$3.20$2.10--
$75.00Dec 18$2.45$4.20$3.33$2.85 07/17$1.45–$3.33$2.85--
$75.00Jan 15$2.60$3.80$3.20$3.00 06/24$1.55–$3.90$3.00--
$75.00Jun 17$4.40$5.90$5.15$3.51 07/06$3.63–$5.85$4.40--
$97.50Aug 21$10.80$13.70$12.25$7.25 07/09$5.50–$12.25$10.80--
$72.50Aug 21$0.35$1.00$0.68$0.47 07/16$0.20–$1.50$0.4794
$72.50Sep 18$0.70$1.20$0.95$0.97 07/16$0.38–$1.67$0.95--
$72.50Nov 20$0.60$3.40$2.00$2.50 06/08$1.20–$2.63$2.00--
$72.50Dec 18$1.60$2.85$2.23$2.01 06/26$1.15–$3.00$2.01528
$72.50Jan 15$2.20$3.20$2.70$3.60 05/21$1.38–$2.98$2.70--
$72.50Mar 19$2.90$4.90$3.90$4.00 06/09$2.15–$3.90$3.90--
$72.50Jan 21$4.00$7.30$5.65$7.71 06/09$4.70–$6.60$5.65--
$100.00Jan 15$15.20$18.00$16.60$11.00 07/08$9.80–$16.60$15.20--
$100.00Mar 19$16.50$17.90$17.20$15.40 06/25$10.90–$17.30$16.50--
$70.00Aug 21$0.25$0.85$0.55$0.36 07/17$0.23–$1.18$0.36--
$70.00Sep 18$0.50$1.15$0.83$1.10 06/18$0.33–$1.55$0.8368
$70.00Nov 20$1.30$3.70$2.50$0.84 07/13$0.65–$2.50$1.30--
$70.00Dec 18$1.55$2.55$2.05$2.00 06/23$0.88–$2.45$2.00--
$70.00Jan 15$1.15$3.70$2.42$2.85 06/10$1.50–$2.75$2.42--
$70.00Mar 19$1.30$3.50$2.40$2.00 07/01$2.35–$3.60$2.00--
$70.00Jun 17$3.20$4.50$3.85$3.02 07/09$2.53–$4.40$3.20--
$67.50Sep 18$0.05$2.35$1.20$1.05 06/11$0.25–$1.53$1.05--
$67.50Jan 15$1.45$3.50$2.48$2.45 06/10$1.38–$2.50$2.45--
$65.00Aug 21$0.00$0.20$0.10$0.35 07/16$0.10–$1.10$0.1017
$65.00Sep 18$0.00$2.00$1.00$0.45 07/13$0.23–$1.43$0.45--
$65.00Dec 18$0.25$3.30$1.78$0.70 07/13$0.55–$2.28$0.70--
$65.00Jun 17$2.30$4.10$3.20$1.85 07/02$2.13–$3.58$2.30--
$65.00Jan 21$2.90$5.90$4.40$4.40 06/25$3.85–$4.85$4.40--
$62.50Jan 15$0.40$3.20$1.80$0.90 06/29$1.08–$2.30$0.90--
$110.00Mar 19$23.60$27.10$25.35$23.60 06/17$17.90–$25.35$23.60--
$60.00Aug 21$0.00$0.55$0.28$0.05 07/06$0.18–$1.10$0.05--
$60.00Sep 18$0.00$0.95$0.48$0.65 06/08$0.10–$1.18$0.48--
$60.00Nov 20$0.00$2.90$1.45$0.80 06/17$0.40–$1.45$0.80--
$60.00Dec 18$0.10$1.60$0.85$0.90 06/23$0.33–$1.73$0.85--
$60.00Jan 15$0.25$1.70$0.98$0.65 07/08$0.65–$1.63$0.65--
$60.00Mar 19$0.85$3.30$2.07$1.15 07/01$1.45–$2.08$1.15--
$60.00Jan 21$2.75$4.10$3.43$2.90 07/01$2.70–$3.95$2.90--
$55.00Nov 20$0.00$2.55$1.27$1.47 06/09$0.33–$1.27$1.27--
$55.00Jan 15$0.15$2.80$1.48$0.95 06/08$0.63–$1.50$0.95--
$55.00Jan 21$1.80$3.30$2.55$2.30 06/25$2.55–$3.40$2.30--
$120.00Feb 19$33.00$36.50$34.75$30.84 06/24$25.65–$34.75$33.00--
$120.00Mar 19$33.00$36.60$34.80$32.00 06/17$25.90–$34.80$33.00--
$50.00Nov 20$0.00$0.90$0.45$1.30 06/09$0.28–$1.15$0.45--
$50.00Jan 15$0.25$1.25$0.75$0.85 06/08$0.57–$1.43$0.75--
$50.00Jan 21$1.20$2.10$1.65$1.50 07/07$1.63–$2.65$1.50--
$45.00Dec 18$0.00$0.95$0.48$0.50 05/21$0.15–$1.18$0.48--
$45.00Jan 15$0.05$0.95$0.50$0.39 07/06$0.40–$1.25$0.39--
$45.00Jan 21$0.30$3.40$1.85$1.83 06/29$1.60–$2.65$1.83--
$42.50Nov 20$0.00$0.95$0.48$0.45 05/20$0.33–$1.10$0.45--
$42.50Dec 18$0.00$0.75$0.38$0.45 05/21$0.38–$1.15$0.38--
$40.00Jan 15$0.00$2.35$1.18$0.45 05/21$0.38–$1.18$0.45--
$37.50Jan 15$0.00$2.30$1.15$0.25 06/16$0.38–$1.15$0.25--
$35.00Jan 15$0.00$1.10$0.55$0.50 06/08$0.38–$1.13$0.50--
$32.50Jan 15$0.00$2.20$1.10$0.45 06/08$0.38–$1.13$0.45--

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 1,118
Total Puts 440
Put/Call Ratio 0.39
Net Difference 678

Prior's Put/Call Breakdown

Total Calls 1,070
Total Puts 232
Put/Call Ratio 0.22
Net Difference 838

Prior 7-Day Put/Call Summary

Total Calls 5,101
Total Puts 858
Average Put/Call Ratio 0.20
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