Tour v381
EW
EDWARDS LIFESCIENCES
$84.55 -0.53%
$83.47 (-1.28%)🌙
as of 07/21 06:29 PM
(7/20 18:29) ◀
|
Tuesday, July 21, 2026 (6:29pm)
January 2026
|
▶ (7/22 14:05)
◀ 7/21 18:29 ▶

Option Volume

Detail
ℹ
Current (07/21) 5,575
Calls: 4,339 (78%)
Puts: 1,236 (22%)
Prior (07/20) 1,558
Calls: 1,118 (72%)
Puts: 440 (28%)
Current vs Prior +257.83%
Calls: +288.10% (Calls)
Puts: +180.91% (Puts)
Prior 7-Day Total 6,911
Calls: 5,704 (83%)
Puts: 1,207 (17%)
Prior 7-Day Average 987
Calls: 814 (83%)
Puts: 172 (17%)
Current vs Prior 7-Day Avg +464.68%
Calls: +432.49%
Puts: +616.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $1.35M
Calls: $1.13M (83%)
Puts: $227.9K (17%)
Prior (07/20) $407.8K
Calls: $257.3K (63%)
Puts: $150.5K (37%)
Current vs Prior +231.79%
Calls: +337.32%
Puts: +51.41%
Prior 7-Day Total $1.73M
Calls: $1.36M (79%)
Puts: $370.5K (21%)
Prior 7-Day Average $247.3K
Calls: $194.4K (79%)
Puts: $52.9K (21%)
Current vs Prior 7-Day Avg +447.08%
Calls: +478.79%
Puts: +330.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.28
Prior (07/20) 0.39
Current vs Prior -27.62%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg +25.81%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 15,530
Calls: 10,991 (71%)
Puts: 4,539 (29%)
Prior (07/20) 7,224
Calls: 5,252 (73%)
Puts: 1,972 (27%)
Current vs Prior +114.98%
Prior 7-Day Total 84,197
Calls: 68,902 (82%)
Puts: 15,295 (18%)
Prior 7-Day Average 12,028
Calls: 9,843 (82%)
Puts: 2,185 (18%)
Current vs Prior 7-Day Avg +29.11%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.29% | 12.24%
Prior 8.88% | 10.71%
Current vs Prior +15.85% | +14.34%
Prior 7-Day Avg 5.95% | 10.68%
Current vs 7-Day Avg +72.84% | +14.59%
Prior 7-Day Eod 8.88% | 10.71%
Current vs 7-Day Eod +15.85% | +14.34%
Sentiment BEARISH

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

Strong bullish conviction with 83% of dollar volume in calls ($1.13M) vs puts ($227.9K). Massive premium surge with dollar volume up 232% vs prior. Dollar volume significantly above 7-day average (447% higher). Unusually high activity with volume up 258% vs prior - elevated interest.

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 1 of results (avg 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.704.00$3.857.8%30.51389

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 0.61, highest 0.71)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 216.206.90$6.5510.7%30.717
$82.50Aug 214.505.20$4.8514.4%5340.6071
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.704.00$3.857.8%30.51389

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 4.4K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 213.003.90$3.4526.1%1.1K0.49198
$95.00Aug 210.450.85$0.6561.5%1.0K0.15629
$82.50Aug 214.505.20$4.8514.4%5340.6071
$87.50Aug 212.102.70$2.4025.0%2700.391.0K
$97.50Aug 210.300.80$0.5590.9%2530.12308
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 211.001.70$1.3551.9%5070.2282
$82.50Aug 212.352.85$2.6019.2%4860.4051
$65.00Aug 210.150.40$0.2889.3%1250.05207
$80.00Aug 211.552.00$1.7825.3%390.29276
$75.00Aug 210.051.00$0.53179.2%260.122.7K

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. 12 found (best R:R 19.00, avg 4.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$100.00Aug 21$0.33$2.17$0.336.58$97.83
$90.00$92.50Aug 21$0.48$2.02$0.484.21$90.48
$92.50$95.00Aug 21$0.50$2.00$0.504.00$93.00
$87.50$90.00Aug 21$0.77$1.73$0.772.25$88.27
$85.00$87.50Aug 21$1.05$1.45$1.051.38$86.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$0.25$4.75$0.2519.00$69.75
$72.50$70.00Aug 21$0.25$2.25$0.259.00$72.25
$80.00$77.50Aug 21$0.43$2.07$0.434.81$79.57
$77.50$75.00Aug 21$0.82$1.68$0.822.05$76.68
$82.50$80.00Aug 21$0.82$1.68$0.822.05$81.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 2.13, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$1.70$1.70$0.802.13$81.70
$82.50$85.00Aug 21$1.40$1.40$1.101.27$83.90
$85.00$87.50Aug 21$1.05$1.05$1.450.72$86.05
$87.50$90.00Aug 21$0.77$0.77$1.730.45$88.27
$92.50$95.00Aug 21$0.50$0.50$2.000.25$93.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$82.50Aug 21$1.25$1.25$1.251.00$83.75
$77.50$75.00Aug 21$0.82$0.82$1.680.49$76.68
$82.50$80.00Aug 21$0.82$0.82$1.680.49$81.68
$80.00$77.50Aug 21$0.43$0.43$2.070.21$79.57
$72.50$70.00Aug 21$0.25$0.25$2.250.11$72.25

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. 3 found (cheapest 8.63% of stock, avg 9.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$3.45$3.85$7.30$77.70$92.308.63%
$82.50Aug 21$4.85$2.60$7.45$75.05$89.958.81%
$80.00Aug 21$6.55$1.78$8.33$71.67$88.339.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.40% of stock, avg 3.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$75.00Aug 21$0.65$0.53$1.18$73.82$96.18
$95.00$72.50Aug 21$0.65$0.78$1.43$71.07$96.43
$92.50$75.00Aug 21$1.15$0.53$1.68$73.32$94.18
$92.50$72.50Aug 21$1.15$0.78$1.93$70.57$94.43
$95.00$77.50Aug 21$0.65$1.35$2.00$75.50$97.00
$90.00$75.00Aug 21$1.63$0.53$2.16$72.84$92.16
$90.00$72.50Aug 21$1.63$0.78$2.41$70.09$92.41
$95.00$80.00Aug 21$0.65$1.78$2.43$77.57$97.43
$92.50$77.50Aug 21$1.15$1.35$2.50$75.00$95.00
$87.50$75.00Aug 21$2.40$0.53$2.93$72.07$90.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 7.93, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7882/85Aug 21$2.22$0.287.93$75.28$84.72
82/8588/90Aug 21$2.02$0.484.21$82.98$89.52
70/7280/82Aug 21$1.95$0.553.55$70.55$81.95
75/7885/88Aug 21$1.87$0.632.97$75.63$86.87
80/8285/88Aug 21$1.87$0.632.97$80.63$86.87
78/8082/85Aug 21$1.83$0.672.73$78.17$84.33
82/8592/95Aug 21$1.75$0.752.33$83.25$94.25
82/8590/92Aug 21$1.73$0.772.25$83.27$91.73
70/7282/85Aug 21$1.65$0.851.94$70.85$84.15
75/7888/90Aug 21$1.59$0.911.75$75.91$89.09

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 7.93, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$85.00$87.50$90.00Aug 21$0.28$2.227.93
$87.50$90.00$92.50Aug 21$0.29$2.217.62
$80.00$82.50$85.00Aug 21$0.30$2.207.33
$82.50$85.00$87.50Aug 21$0.35$2.156.14
$92.50$95.00$97.50Aug 21$0.40$2.105.25
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.39$2.115.41
$80.00$82.50$85.00Aug 21$0.43$2.074.81
$72.50$75.00$77.50Aug 21$1.07$1.431.34

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.03, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.84$4.16
$92.50$95.001:2Aug 21-$0.15$2.35
$95.00$97.501:2Aug 21-$0.45$2.05
$90.00$92.501:2Aug 21-$0.67$1.83
$87.50$90.001:2Aug 21-$0.86$1.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.03$4.97
$72.50$70.001:2Aug 21-$0.28$2.22
$80.00$77.501:2Aug 21-$0.92$1.58
$82.50$80.001:2Aug 21-$0.96$1.54
$75.00$72.501:2Aug 21-$1.03$1.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.55%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$3.000.490.5%3.55%4.08%1.1K198
$87.50Aug 21$2.100.393.5%2.48%5.97%2701.0K
$90.00Aug 21$1.400.296.5%1.66%8.10%22331
$92.50Aug 21$1.050.229.4%1.24%10.64%17936
$95.00Aug 21$0.450.1512.4%0.53%12.89%1.0K629
$97.50Aug 21$0.300.1215.3%0.35%15.67%253308
$100.00Aug 21$0.150.0618.3%0.18%18.45%7--

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 08-21 call last traded $16.20 on 07/06 (now $6.20/$6.90) — try a limit near $6.55. Also watch the $82.50 08-21 call last traded $5.25 on 07/17 (now $4.50/$5.20) — try a limit near $4.85; the $92.50 08-21 call last traded $1.88 on 07/17 (now $1.05/$1.25) — try a limit near $1.15. Most tradeable put: the $85.00 08-21 put last traded $2.95 on 07/17 (now $3.70/$4.00) — try a limit near $3.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.00$3.90$3.45$4.44 07/17$3.45–$11.15$3.45198
$85.00Sep 18$3.90$4.90$4.40$6.30 07/16$4.40–$12.45$4.40113
$85.00Nov 20$6.10$8.10$7.10$8.00 07/17$7.10–$14.20$7.10--
$85.00Dec 18$6.70$7.80$7.25$8.60 07/17$7.25–$14.75$7.25--
$85.00Jan 15$7.40$8.60$8.00$15.55 07/07$8.00–$15.55$8.00--
$85.00Mar 19$8.90$10.20$9.55$17.50 07/07$9.55–$17.25$9.55--
$85.00Jan 21$14.70$17.10$15.90$21.20 07/13$15.90–$23.75$15.90--
$82.50Aug 21$4.50$5.20$4.85$5.25 07/17$4.85–$13.25$4.8571
$82.50Sep 18$5.40$6.30$5.85$11.87 06/29$5.85–$14.40$5.85--
$82.50Nov 20$7.50$9.60$8.55$9.60 07/17$8.55–$15.95$8.55--
$82.50Jan 21$15.00$17.80$16.40$24.23 07/06$16.40–$25.35$16.40--
$87.50Aug 21$2.10$2.70$2.40$3.30 07/17$2.40–$9.50$2.401.0K
$87.50Sep 18$2.85$3.80$3.33$5.33 07/16$3.33–$10.40$3.33--
$87.50Nov 20$4.90$7.20$6.05$7.80 07/16$6.05–$12.40$6.05--
$87.50Dec 18$5.50$6.60$6.05$7.40 07/17$6.05–$13.20$6.05--
$87.50Jan 15$6.10$7.30$6.70$8.10 07/17$6.70–$14.00$6.70122
$87.50Mar 19$7.70$9.00$8.35$9.92 06/12$8.35–$15.55$8.35--
$87.50Jan 21$13.10$15.40$14.25$16.50 06/05$14.25–$22.50$14.25--
$80.00Aug 21$6.20$6.90$6.55$16.20 07/06$6.55–$16.10$6.557
$80.00Sep 18$7.10$8.10$7.60$9.00 07/17$7.60–$16.45$7.60--
$80.00Nov 20$9.10$11.40$10.25$11.20 07/17$10.25–$18.05$10.25--
$80.00Dec 18$9.70$10.90$10.30$18.90 07/07$10.30–$18.75$10.30--
$80.00Jan 15$10.10$11.30$10.70$19.26 07/07$10.70–$19.15$10.70--
$80.00Mar 19$11.10$13.00$12.05$15.00 07/15$12.05–$21.00$12.05--
$80.00Jan 21$16.10$20.70$18.40$23.30 06/24$18.40–$27.15$18.40--
$90.00Aug 21$1.40$1.85$1.63$2.30 07/17$1.63–$7.90$1.63331
$90.00Sep 18$2.00$2.85$2.42$3.60 07/16$2.42–$8.55$2.42226
$90.00Nov 20$3.90$5.90$4.90$6.31 07/15$4.90–$10.80$4.90--
$90.00Dec 18$4.50$5.70$5.10$11.68 07/07$5.10–$11.50$5.10179
$90.00Jan 15$5.10$6.30$5.70$9.60 06/24$5.70–$12.40$5.70--
$90.00Mar 19$6.60$8.00$7.30$13.15 07/02$7.30–$13.85$7.30--
$90.00Jun 17$8.50$10.70$9.60$15.45 07/06$9.60–$16.30$9.60--
$90.00Jan 21$12.30$14.40$13.35$18.00 06/24$13.35–$20.90$13.35--
$77.50Aug 21$8.20$8.80$8.50$12.15 05/26$8.50–$18.30$8.50--
$77.50Sep 18$9.00$9.90$9.45$10.80 06/05$9.45–$18.75$9.45--
$77.50Nov 20$10.80$13.10$11.95$20.30 07/07$11.95–$19.95$11.95--
$77.50Jan 15$12.10$12.90$12.50--$12.50–$12.50—$12.1010
$92.50Aug 21$1.05$1.25$1.15$1.88 07/17$1.15–$6.05$1.15936
$92.50Sep 18$1.35$2.10$1.73$2.50 07/17$1.73–$6.70$1.73--
$92.50Nov 20$3.10$4.30$3.70$8.70 07/07$3.70–$9.85$3.7048
$92.50Dec 18$2.95$4.80$3.88$5.20 07/17$3.88–$10.00$3.88--
$92.50Jan 15$4.20$5.40$4.80$6.00 07/17$4.80–$10.90$4.80--
$92.50Jun 17$7.40$8.90$8.15$12.84 06/29$8.15–$14.50$8.15--
$92.50Jan 21$10.50$13.20$11.85$16.98 06/29$11.85–$19.75$11.85--
$75.00Aug 21$9.30$11.60$10.45$11.90 07/17$10.45–$20.60$10.45--
$75.00Sep 18$9.80$13.00$11.40$17.84 07/13$11.40–$21.05$11.40--
$75.00Jan 15$12.80$15.40$14.10$15.76 07/17$14.10–$23.25$14.1052
$75.00Jan 21$19.00$23.50$21.25$24.20 06/17$21.25–$30.25$21.25--
$95.00Aug 21$0.45$0.85$0.65$1.10 07/17$0.65–$4.60$0.65629
$95.00Sep 18$0.95$1.60$1.27$2.24 07/16$1.27–$5.40$1.27274
$95.00Nov 20$1.75$4.00$2.88$3.77 07/17$2.88–$7.85$2.88--
$95.00Dec 18$2.95$4.00$3.48$4.27 07/17$3.48–$8.55$3.48--
$95.00Jan 15$3.40$4.70$4.05$5.62 07/17$4.05–$9.40$4.05--
$95.00Feb 19$3.60$5.60$4.60$10.90 07/07$4.60–$10.50$4.60--
$95.00Mar 19$4.80$5.90$5.35$11.35 07/07$5.35–$11.15$5.35--
$95.00Jun 17$5.50$8.20$6.85$13.78 07/07$6.85–$13.15$6.85--
$95.00Jan 21$10.20$13.00$11.60$17.80 07/08$11.60–$17.90$11.60--
$72.50Dec 18$14.00$16.30$15.15$18.43 06/03$15.15–$25.10$15.15--
$72.50Jan 15$14.50$17.30$15.90$19.70 06/24$15.90–$25.30$15.90--
$97.50Aug 21$0.30$0.80$0.55$1.00 07/16$0.55–$3.35$0.55308
$97.50Sep 18$0.65$1.20$0.93$1.65 07/16$0.93–$4.50$0.93--
$97.50Nov 20$1.05$3.50$2.28$3.20 07/17$2.28–$6.65$2.28577
$97.50Dec 18$2.35$3.40$2.88$3.80 07/16$2.88–$7.35$2.88--
$97.50Jan 15$2.85$3.80$3.33$6.30 07/09$3.33–$8.25$3.33--
$70.00Aug 21$13.60$16.10$14.85$17.85 07/16$14.85–$25.35$14.85--
$70.00Nov 20$15.60$18.60$17.10$20.88 06/02$17.10–$26.90$17.10--
$70.00Jan 15$16.50$19.30$17.90$21.70 06/24$17.90–$27.75$17.90--
$70.00Mar 19$17.70$20.60$19.15$25.00 06/24$19.15–$28.60$19.15--
$100.00Aug 21$0.15$0.30$0.22$0.57 07/17$0.22–$2.53$0.22--
$100.00Sep 18$0.50$1.00$0.75$0.85 07/17$0.68–$3.45$0.755.1K
$100.00Nov 20$1.50$3.50$2.50$2.55 07/17$2.18–$5.55$2.50--
$100.00Dec 18$1.90$2.85$2.38$6.42 07/06$2.38–$6.25$2.38--
$100.00Jan 15$2.05$3.40$2.72$7.00 07/07$2.72–$7.15$2.72--
$100.00Feb 19$3.00$4.90$3.95$4.23 07/17$3.68–$8.40$3.95--
$100.00Mar 19$3.50$4.80$4.15$7.12 06/16$4.15–$8.60$4.15--
$100.00Jun 17$5.00$6.70$5.85$7.40 07/15$5.85–$11.15$5.85--
$100.00Jan 21$9.00$11.90$10.45$13.00 07/10$10.15–$16.00$10.45--
$65.00Aug 21$18.00$20.20$19.10$22.65 07/16$19.10–$30.45$19.10--
$65.00Jan 15$20.80$22.90$21.85$31.00 07/02$21.85–$32.15$21.85--
$105.00Aug 21$0.00$1.05$0.53$0.36 07/15$0.30–$1.30$0.36--
$105.00Sep 18$0.00$1.20$0.60$0.67 07/16$0.60–$2.15$0.60--
$105.00Nov 20$0.95$2.50$1.73$1.70 07/17$1.63–$4.05$1.70161
$105.00Dec 18$0.75$2.05$1.40$4.15 07/02$1.40–$4.75$1.40--
$105.00Jan 15$1.60$2.50$2.05$2.53 07/17$2.05–$5.40$2.05--
$105.00Feb 19$2.20$3.20$2.70$5.00 06/26$2.70–$6.50$2.70--
$105.00Mar 19$2.45$3.70$3.08$4.40 07/14$3.08–$7.30$3.08--
$105.00Jan 21$7.00$8.90$7.95$12.16 07/02$7.95–$13.20$7.95--
$62.50Jan 15$22.70$25.70$24.20$35.00 07/06$24.20–$34.60$24.20--
$60.00Sep 18$23.20$25.40$24.30$27.35 07/17$24.30–$35.50$24.30--
$110.00Aug 21$0.00$0.75$0.38$0.05 07/17$0.13–$0.85$0.05--
$110.00Sep 18$0.05$0.75$0.40$0.35 07/14$0.28–$1.20$0.35--
$110.00Nov 20$0.00$1.80$0.90$1.30 07/16$0.90–$2.68$0.90--
$110.00Dec 18$0.80$1.80$1.30$1.59 07/15$1.30–$3.38$1.30--
$110.00Jan 15$1.05$2.35$1.70$3.95 07/07$1.70–$3.70$1.70640
$110.00Feb 19$1.05$2.50$1.78$4.20 07/02$1.78–$4.90$1.78--
$110.00Mar 19$1.85$2.75$2.30$3.42 07/14$2.30–$5.50$2.30--
$110.00Jun 17$2.10$4.50$3.30$5.40 06/25$3.30–$7.55$3.30--
$110.00Jan 21$5.90$7.90$6.90$9.79 06/01$6.70–$12.00$6.90--
$115.00Aug 21$0.00$1.10$0.55$0.19 07/13$0.20–$1.18$0.19--
$115.00Sep 18$0.00$0.80$0.40$0.47 07/02$0.18–$1.45$0.40--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.70$4.00$3.85$2.95 07/17$1.17–$3.90$3.70389
$85.00Sep 18$4.20$4.80$4.50$4.01 07/17$1.58–$4.50$4.20--
$85.00Nov 20$5.60$7.80$6.70$5.80 07/17$2.80–$6.70$5.80--
$85.00Dec 18$6.00$7.10$6.55$4.90 07/16$3.53–$6.55$6.00--
$85.00Jan 15$6.30$7.50$6.90$7.10 07/17$3.75–$6.90$6.90--
$85.00Jun 17$7.60$9.90$8.75$8.30 07/16$5.95–$8.95$8.30--
$85.00Jan 21$10.20$13.80$12.00$9.72 06/29$8.50–$12.00$10.2078
$82.50Aug 21$2.35$2.85$2.60$2.34 07/17$0.78–$3.05$2.3551
$82.50Sep 18$3.00$3.70$3.35$3.20 07/17$1.08–$3.38$3.20--
$82.50Jan 15$5.20$6.40$5.80$4.90 06/24$3.15–$5.80$5.20114
$82.50Mar 19$6.50$7.50$7.00$7.92 06/10$3.88–$7.00$7.00--
$82.50Jun 17$7.10$8.70$7.90$7.50 07/17$4.80–$7.90$7.50--
$87.50Aug 21$5.10$5.40$5.25$4.80 07/17$1.63–$5.25$5.10--
$87.50Sep 18$5.50$6.20$5.85$5.00 07/16$2.20–$5.85$5.50--
$87.50Nov 20$6.90$8.70$7.80$6.90 06/04$3.47–$7.80$6.90--
$87.50Jan 15$8.10$8.80$8.45$7.60 07/17$4.55–$8.45$8.10--
$80.00Aug 21$1.55$2.00$1.78$1.32 07/16$0.55–$2.53$1.55276
$80.00Sep 18$2.15$2.85$2.50$1.61 07/16$0.83–$2.78$2.15--
$80.00Nov 20$3.40$5.30$4.35$4.93 06/09$1.65–$4.45$4.35--
$80.00Dec 18$3.80$5.00$4.40$4.10 06/16$2.38–$4.50$4.10--
$80.00Jan 15$4.30$5.50$4.90$4.20 06/24$2.40–$4.90$4.30--
$80.00Jun 17$6.10$7.70$6.90$6.50 07/17$4.10–$6.90$6.50--
$80.00Jan 21$7.90$11.00$9.45$9.50 05/26$6.90–$9.45$9.45--
$80.00Mar 19$5.20$6.70$5.95--$5.95–$5.95—$5.206
$90.00Aug 21$6.80$7.10$6.95$5.20 07/16$2.25–$6.95$6.80--
$90.00Sep 18$7.10$7.80$7.45$5.24 07/16$2.83–$7.45$7.10--
$90.00Nov 20$8.20$10.50$9.35$5.80 07/01$4.53–$9.35$8.20--
$90.00Dec 18$8.80$9.90$9.35$6.40 06/30$5.00–$9.35$8.80--
$90.00Jan 15$9.20$10.30$9.75$7.00 06/30$5.55–$9.75$9.20--
$90.00Jun 17$10.90$12.50$11.70$8.72 07/13$7.65–$11.70$10.90--
$90.00Jan 21$12.60$14.70$13.65$13.54 07/17$10.50–$14.30$13.54--
$77.50Aug 21$1.00$1.70$1.35$1.08 07/17$0.55–$1.63$1.0882
$77.50Sep 18$1.55$2.15$1.85$1.62 07/16$0.65–$2.08$1.62--
$77.50Nov 20$2.65$4.40$3.53$3.50 06/11$1.45–$3.78$3.50--
$77.50Jan 15$3.50$4.60$4.05$4.00 06/05$2.30–$4.15$4.00--
$77.50Mar 19$4.40$5.60$5.00$5.97 06/10$3.13–$5.25$5.00--
$92.50Aug 21$8.20$10.50$9.35$4.00 07/13$3.15–$9.35$8.20--
$92.50Sep 18$9.10$9.60$9.35$6.02 07/14$3.85–$9.35$9.10--
$92.50Nov 20$9.90$12.20$11.05$9.50 06/18$5.25–$11.05$9.90--
$92.50Jan 15$10.90$11.90$11.40$8.30 06/30$6.40–$11.40$10.90--
$75.00Aug 21$0.05$1.00$0.53$0.85 07/17$0.28–$1.18$0.532.7K
$75.00Sep 18$1.10$1.60$1.35$0.80 07/14$0.70–$1.75$1.10--
$75.00Nov 20$0.80$3.70$2.25$1.84 07/14$1.15–$3.20$1.84--
$75.00Dec 18$2.30$3.50$2.90$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–$3.30$3.00--
$75.00Jun 17$4.50$6.00$5.25$3.51 07/06$3.63–$5.25$4.50--
$95.00Aug 21$10.30$12.70$11.50$5.60 07/09$4.10–$11.50$10.30--
$95.00Jan 15$12.70$13.60$13.15$12.11 07/17$7.60–$13.15$12.70--
$95.00Feb 19$12.90$14.20$13.55$9.50 07/09$8.30–$13.55$12.90--
$72.50Aug 21$0.55$1.00$0.78$0.47 07/16$0.20–$1.50$0.5594
$72.50Sep 18$0.75$1.20$0.98$0.97 07/16$0.38–$1.67$0.97--
$72.50Nov 20$1.65$2.95$2.30$2.50 06/08$1.20–$2.63$2.30--
$72.50Dec 18$2.05$2.85$2.45$2.01 06/26$1.15–$2.55$2.05--
$72.50Jan 15$2.30$3.20$2.75$3.60 05/21$1.38–$2.75$2.75--
$72.50Mar 19$3.00$5.00$4.00$4.00 06/09$2.15–$4.00$4.00--
$72.50Jan 21$4.50$7.20$5.85$7.71 06/09$4.70–$6.60$5.85--
$97.50Aug 21$12.40$14.90$13.65$7.25 07/09$5.50–$13.65$12.40--
$70.00Aug 21$0.25$0.80$0.53$0.36 07/17$0.23–$1.18$0.36480
$70.00Sep 18$0.55$1.40$0.98$1.10 06/18$0.33–$1.55$0.98--
$70.00Nov 20$1.35$2.90$2.13$0.84 07/13$0.65–$2.50$1.35--
$70.00Dec 18$0.80$2.75$1.78$2.00 06/23$0.88–$2.23$1.78--
$70.00Jan 15$0.95$2.70$1.83$2.85 06/10$1.50–$2.42$1.83--
$70.00Mar 19$2.45$3.50$2.98$2.00 07/01$2.35–$3.15$2.45--
$70.00Jun 17$3.30$4.50$3.90$3.02 07/09$2.53–$4.08$3.30--
$100.00Jan 15$16.00$18.70$17.35$11.00 07/08$9.80–$17.35$16.0032
$100.00Mar 19$16.50$19.40$17.95$15.40 06/25$10.90–$17.95$16.50--
$67.50Sep 18$0.35$1.00$0.68$1.05 06/11$0.25–$1.53$0.68--
$67.50Jan 15$1.50$3.60$2.55$2.45 06/10$1.38–$2.55$2.45--
$65.00Aug 21$0.15$0.40$0.28$0.35 07/16$0.10–$1.10$0.28207
$65.00Sep 18$0.15$0.70$0.43$0.45 07/13$0.23–$1.25$0.43--
$65.00Dec 18$1.00$3.10$2.05$0.70 07/13$0.55–$2.05$1.00--
$65.00Jun 17$2.40$4.40$3.40$1.85 07/02$2.13–$3.58$2.40--
$65.00Jan 21$2.90$5.10$4.00$4.40 06/25$3.85–$4.85$4.00--
$62.50Jan 15$0.05$1.80$0.93$0.90 06/29$0.93–$1.85$0.90--
$60.00Aug 21$0.00$0.75$0.38$0.05 07/06$0.18–$1.10$0.05--
$60.00Sep 18$0.00$0.65$0.33$0.65 06/08$0.10–$1.18$0.33--
$60.00Nov 20$0.00$3.00$1.50$0.80 06/17$0.40–$1.50$0.80--
$60.00Dec 18$0.00$2.70$1.35$0.90 06/23$0.33–$1.45$0.90--
$60.00Jan 15$0.40$2.60$1.50$0.65 07/08$0.65–$1.63$0.65--
$60.00Mar 19$1.05$3.40$2.23$1.15 07/01$1.45–$2.23$1.15--
$60.00Jan 21$2.80$4.10$3.45$2.90 07/01$2.70–$3.95$2.90--
$110.00Mar 19$25.10$28.20$26.65$23.60 06/17$17.90–$26.65$25.10--
$55.00Nov 20$0.00$2.80$1.40$1.47 06/09$0.33–$1.40$1.40--
$55.00Jan 15$0.20$1.50$0.85$0.95 06/08$0.63–$1.50$0.85--
$55.00Jan 21$1.80$3.30$2.55$2.30 06/25$2.55–$3.40$2.30--
$50.00Nov 20$0.00$2.70$1.35$1.30 06/09$0.28–$1.35$1.30--
$50.00Jan 15$0.25$1.05$0.65$0.85 06/08$0.57–$1.43$0.65--
$50.00Jan 21$1.20$2.10$1.65$1.50 07/07$1.63–$2.65$1.50--
$120.00Feb 19$35.10$37.40$36.25$30.84 06/24$25.65–$36.25$35.10--
$120.00Mar 19$34.60$37.40$36.00$32.00 06/17$25.90–$36.00$34.60--
$45.00Dec 18$0.00$0.95$0.48$0.50 05/21$0.15–$1.18$0.48--
$45.00Jan 15$0.05$1.00$0.53$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$1.00$0.50$0.45 05/20$0.38–$1.10$0.45--
$42.50Dec 18$0.00$0.95$0.48$0.45 05/21$0.38–$1.15$0.45--
$40.00Jan 15$0.00$0.95$0.48$0.45 05/21$0.38–$1.18$0.45--
$37.50Jan 15$0.00$0.75$0.38$0.25 06/16$0.38–$1.15$0.25--
$35.00Jan 15$0.00$0.75$0.38$0.50 06/08$0.38–$1.13$0.38--
$32.50Jan 15$0.00$1.25$0.63$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 4,339
Total Puts 1,236
Put/Call Ratio 0.28
Net Difference 3,103

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,704
Total Puts 1,207
Average Put/Call Ratio 0.23
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