Tour v394
EW
EDWARDS LIFESCIENCES
$83.82 -0.65%
$87.25 (+4.09%)🌙
as of 07/23 06:00 PM
(7/23 14:05) ◀
|
Thursday, July 23, 2026 (6:00pm)
January 2026
|
▶ (7/24 02:20)
◀ 7/23 18:00 ▶

Option Volume

Detail
ℹ
Current (07/23) 5,106
Calls: 1,399 (27%)
Puts: 3,707 (73%)
Prior (07/22) 1,065
Calls: 699 (66%)
Puts: 366 (34%)
Current vs Prior +379.44%
Calls: +100.14% (Calls)
Puts: +912.84% (Puts)
Prior 7-Day Total 13,077
Calls: 10,318 (79%)
Puts: 2,759 (21%)
Prior 7-Day Average 1,868
Calls: 1,474 (79%)
Puts: 394 (21%)
Current vs Prior 7-Day Avg +173.32%
Calls: -5.09%
Puts: +840.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $1.17M
Calls: $375.8K (32%)
Puts: $798.5K (68%)
Prior (07/22) $243.4K
Calls: $155.2K (64%)
Puts: $88.1K (36%)
Current vs Prior +382.54%
Calls: +142.10%
Puts: +805.98%
Prior 7-Day Total $3.16M
Calls: $2.49M (79%)
Puts: $678.7K (21%)
Prior 7-Day Average $452.0K
Calls: $355.0K (79%)
Puts: $97.0K (21%)
Current vs Prior 7-Day Avg +159.82%
Calls: +5.85%
Puts: +723.66%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 2.65
Prior (07/22) 0.52
Current vs Prior +406.06%
Prior 7-Day Average 0.31
Current vs Prior 7-Day Avg +759.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 49,390
Calls: 26,513 (54%)
Puts: 22,877 (46%)
Prior (07/22) 48,774
Calls: 26,138 (54%)
Puts: 22,636 (46%)
Current vs Prior +1.26%
Prior 7-Day Total 130,570
Calls: 91,705 (70%)
Puts: 38,865 (30%)
Prior 7-Day Average 18,652
Calls: 13,100 (70%)
Puts: 5,552 (30%)
Current vs Prior 7-Day Avg +164.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.47% | 12.65%
Prior 10.61% | 12.45%
Current vs Prior +17.53% | +1.61%
Prior 7-Day Avg 7.67% | 11.26%
Current vs 7-Day Avg +62.60% | +12.32%
Prior 7-Day Eod 10.61% | 12.45%
Current vs 7-Day Eod +17.53% | +1.61%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.79% | 25.49%
Calls: 7.06% | 37.40%
Puts: 10.53% | 13.59%
Prior 11.27% | 17.79%
Calls: 12.00% | 14.88%
Puts: 10.53% | 20.69%
Current vs Prior -22.01% | +43.28%
Prior 7-Day Avg 17.16% | 20.22%
Calls: 14.35% | 15.31%
Puts: 19.97% | 25.14%
Current vs 7-Day Avg -48.77% | +26.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($798.5K). Massive premium surge with dollar volume up 383% vs prior. Dollar volume significantly above 7-day average (160% higher). Unusually high activity with volume up 379% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 10 found (avg delta 0.71, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2112.6016.60$14.6027.4%--0.8515
$75.00Aug 218.2012.10$10.1538.4%120.7853
$77.50Aug 216.2010.10$8.1547.9%100.7137
$80.00Aug 214.508.40$6.4560.5%80.6717
$82.50Aug 214.406.70$5.5541.4%850.57500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 219.9013.90$11.9033.6%40.836
$92.50Aug 217.9011.80$9.8539.6%--0.7922
$90.00Aug 217.809.80$8.8022.7%10.7430
$87.50Aug 214.208.00$6.1062.3%--0.62253
$85.00Aug 213.106.70$4.9073.5%1160.51469

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 4.1K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 211.853.00$2.4247.5%2280.381.3K
$100.00Aug 210.201.00$0.60133.3%1260.111.2K
$85.00Aug 212.705.30$4.0065.0%1160.491.3K
$82.50Aug 214.406.70$5.5541.4%850.57500
$92.50Aug 210.851.20$1.0234.3%600.20962
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.353.30$1.83161.2%2.4K0.222.7K
$77.50Aug 211.503.80$2.6586.8%7150.29714
$85.00Aug 213.106.70$4.9073.5%1160.51469
$72.50Aug 210.502.80$1.65139.4%400.18124
$80.00Aug 210.903.70$2.30121.7%390.33303

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. 14 found (best R:R 13.71, avg 4.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$95.00Aug 21$0.17$2.33$0.1713.71$92.67
$90.00$92.50Aug 21$0.23$2.27$0.239.87$90.23
$97.50$100.00Aug 21$0.28$2.22$0.287.93$97.78
$80.00$82.50Aug 21$0.90$1.60$0.901.78$80.90
$87.50$90.00Aug 21$1.17$1.33$1.171.14$88.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.18$2.32$0.1812.89$74.82
$72.50$70.00Aug 21$0.30$2.20$0.307.33$72.20
$77.50$75.00Aug 21$0.82$1.68$0.822.05$76.68
$92.50$90.00Aug 21$1.05$1.45$1.051.38$91.45
$85.00$82.50Aug 21$1.17$1.33$1.171.14$83.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 8.09, avg 1.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.45$4.45$0.558.09$74.45
$75.00$77.50Aug 21$2.00$2.00$0.504.00$77.00
$77.50$80.00Aug 21$1.70$1.70$0.802.13$79.20
$85.00$87.50Aug 21$1.58$1.58$0.921.72$86.58
$82.50$85.00Aug 21$1.55$1.55$0.951.63$84.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$92.50Aug 21$2.05$2.05$0.454.56$92.95
$82.50$80.00Aug 21$1.43$1.43$1.071.34$81.07
$87.50$85.00Aug 21$1.20$1.20$1.300.92$86.30
$85.00$82.50Aug 21$1.17$1.17$1.330.88$83.83
$92.50$90.00Aug 21$1.05$1.05$1.450.72$91.45

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. 10 found (cheapest 10.16% of stock, avg 12.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Aug 21$2.42$6.10$8.52$78.98$96.0210.16%
$80.00Aug 21$6.45$2.30$8.75$71.25$88.7510.44%
$85.00Aug 21$4.00$4.90$8.90$76.10$93.9010.62%
$82.50Aug 21$5.55$3.73$9.28$73.22$91.7811.07%
$90.00Aug 21$1.25$8.80$10.05$79.95$100.0511.99%
$77.50Aug 21$8.15$2.65$10.80$66.70$88.3012.88%
$92.50Aug 21$1.02$9.85$10.87$81.63$103.3712.97%
$75.00Aug 21$10.15$1.83$11.98$63.02$86.9814.29%
$95.00Aug 21$0.85$11.90$12.75$82.25$107.7515.21%
$70.00Aug 21$14.60$1.35$15.95$54.05$85.9519.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.98% of stock, avg 5.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$72.50Aug 21$0.85$1.65$2.50$70.00$97.50
$92.50$72.50Aug 21$1.02$1.65$2.67$69.83$95.17
$95.00$75.00Aug 21$0.85$1.83$2.68$72.32$97.68
$92.50$75.00Aug 21$1.02$1.83$2.85$72.15$95.35
$90.00$72.50Aug 21$1.25$1.65$2.90$69.60$92.90
$90.00$75.00Aug 21$1.25$1.83$3.08$71.92$93.08
$95.00$80.00Aug 21$0.85$2.30$3.15$76.85$98.15
$92.50$80.00Aug 21$1.02$2.30$3.32$76.68$95.82
$95.00$77.50Aug 21$0.85$2.65$3.50$74.00$98.50
$90.00$80.00Aug 21$1.25$2.30$3.55$76.45$93.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 24.00, avg credit $1.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7885/88Aug 21$2.40$0.1024.00$75.10$87.40
75/7882/85Aug 21$2.37$0.1318.23$75.13$84.87
82/8588/90Aug 21$2.34$0.1614.63$82.66$89.84
92/9598/100Aug 21$2.33$0.1713.71$92.67$99.83
70/7275/78Aug 21$2.30$0.2011.50$70.20$77.30
70/7278/80Aug 21$2.00$0.504.00$70.50$79.50
75/7888/90Aug 21$1.99$0.513.90$75.51$89.49
70/7285/88Aug 21$1.88$0.623.03$70.62$86.88
72/7578/80Aug 21$1.88$0.623.03$73.12$79.38
70/7282/85Aug 21$1.85$0.652.85$70.65$84.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.06$2.4440.67
$92.50$95.00$97.50Aug 21$0.20$2.3011.50
$75.00$77.50$80.00Aug 21$0.30$2.207.33
$85.00$87.50$90.00Aug 21$0.41$2.095.10
$77.50$80.00$82.50Aug 21$0.80$1.702.13
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.64$1.862.91
$90.00$92.50$95.00Aug 21$1.00$1.501.50
$85.00$87.50$90.00Aug 21$1.50$1.000.67
$77.50$80.00$82.50Aug 21$1.78$0.720.40

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.08, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$0.08$2.42
$97.50$100.001:2Aug 21-$0.32$2.18
$92.50$95.001:2Aug 21-$0.68$1.82
$90.00$92.501:2Aug 21-$0.79$1.71
$85.00$87.501:2Aug 21-$0.84$1.66
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Aug 21-$0.87$1.63
$77.50$75.001:2Aug 21-$1.01$1.49
$72.50$70.001:2Aug 21-$1.05$1.45
$75.00$72.501:2Aug 21-$1.47$1.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.22%, avg 1.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.700.491.4%3.22%4.63%1161.3K
$87.50Aug 21$1.850.384.4%2.21%6.60%2281.3K
$92.50Aug 21$0.850.2010.4%1.01%11.37%60962
$95.00Aug 21$0.700.1713.3%0.84%14.17%141.7K
$90.00Aug 21$0.400.267.4%0.48%7.85%38419
$97.50Aug 21$0.200.1516.3%0.24%16.56%44533
$100.00Aug 21$0.200.1119.3%0.24%19.54%1261.2K

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. 200 contracts (avg 933 vol/day, 162 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 $65.00 01-15 call last traded $31.00 on 07/02 (now $20.00/$24.00) — try a limit near $22.00. Also watch the $65.00 08-21 call last traded $22.65 on 07/16 (now $17.20/$21.20) — try a limit near $19.20; the $70.00 03-19 call last traded $25.00 on 06/24 (now $17.10/$21.20) — try a limit near $19.15. Most tradeable put: the $100.00 03-19 put last traded $15.40 on 06/25 (now $16.40/$20.50) — try a limit near $16.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$2.70$5.30$4.00$4.44 07/17$3.45–$11.15$4.001.3K
$85.00Sep 18$2.20$6.50$4.35$6.30 07/16$4.35–$12.45$4.35113
$85.00Nov 20$4.70$8.90$6.80$8.00 07/17$6.80–$14.20$6.8038
$85.00Dec 18$5.30$9.40$7.35$8.60 07/17$7.25–$14.75$7.35254
$85.00Jan 15$6.30$10.00$8.15$15.55 07/07$7.95–$15.55$8.15744
$85.00Mar 19$7.70$11.60$9.65$17.50 07/07$9.55–$17.25$9.6528
$85.00Jan 21$13.50$18.50$16.00$21.20 07/13$15.90–$23.75$16.0053
$82.50Aug 21$4.40$6.70$5.55$5.25 07/17$4.85–$13.25$5.25500
$82.50Sep 18$3.50$7.50$5.50$11.87 06/29$5.50–$14.40$5.5072
$82.50Nov 20$6.00$10.10$8.05$9.60 07/17$8.05–$15.95$8.053
$82.50Jan 21$14.50$19.50$17.00$24.23 07/06$16.40–$25.35$17.001
$82.50Dec 18$6.70$10.70$8.70--$8.70–$8.70$6.70298
$82.50Jan 15$7.30$11.30$9.30--$9.30–$9.30$7.3018
$82.50Mar 19$9.00$12.90$10.95--$10.95–$11.70$9.004
$87.50Aug 21$1.85$3.00$2.42$3.30 07/17$2.40–$9.50$2.421.3K
$87.50Sep 18$1.10$4.90$3.00$5.33 07/16$3.00–$10.40$3.00114
$87.50Nov 20$3.60$7.70$5.65$7.80 07/16$5.20–$12.40$5.6564
$87.50Dec 18$4.10$8.30$6.20$7.40 07/17$6.05–$13.20$6.208
$87.50Jan 15$4.80$9.00$6.90$8.10 07/17$6.70–$14.00$6.90123
$87.50Mar 19$6.50$10.70$8.60$9.92 06/12$8.35–$15.55$8.609
$87.50Jan 21$12.00$17.00$14.50$16.50 06/05$14.20–$22.50$14.5032
$80.00Aug 21$4.50$8.40$6.45$16.20 07/06$6.45–$16.10$6.4517
$80.00Sep 18$5.10$9.30$7.20$9.00 07/17$7.20–$16.45$7.2070
$80.00Nov 20$7.50$11.60$9.55$11.20 07/17$9.55–$18.05$9.552
$80.00Dec 18$8.10$12.20$10.15$18.90 07/07$10.15–$18.75$10.153
$80.00Jan 15$8.80$12.90$10.85$19.26 07/07$10.70–$19.15$10.8584
$80.00Mar 19$10.40$14.40$12.40$15.00 07/15$12.00–$21.00$12.408
$80.00Jan 21$16.00$21.00$18.50$23.30 06/24$18.40–$27.15$18.5032
$90.00Aug 21$0.40$2.10$1.25$2.30 07/17$1.25–$7.90$1.25419
$90.00Sep 18$0.40$4.50$2.45$3.60 07/16$2.42–$8.55$2.45289
$90.00Nov 20$2.60$6.60$4.60$6.31 07/15$4.60–$10.80$4.60551
$90.00Dec 18$3.00$7.20$5.10$11.68 07/07$5.10–$11.50$5.10179
$90.00Jan 15$4.10$8.00$6.05$9.60 06/24$5.60–$12.40$6.05232
$90.00Mar 19$6.50$9.40$7.95$13.15 07/02$7.30–$13.85$7.9567
$90.00Jun 17$7.30$11.70$9.50$15.45 07/06$9.50–$16.30$9.506
$90.00Jan 21$11.00$16.00$13.50$18.00 06/24$13.35–$20.90$13.5055
$77.50Aug 21$6.20$10.10$8.15$12.15 05/26$8.15–$18.30$8.1537
$77.50Sep 18$6.90$10.80$8.85$10.80 06/05$8.85–$18.75$8.8526
$77.50Nov 20$9.10$13.20$11.15$20.30 07/07$11.15–$19.95$11.1510
$77.50Jan 15$10.40$14.30$12.35--$12.35–$12.65$10.4010
$77.50Dec 18$9.70$13.80$11.75--$11.75–$12.00$9.701
$77.50Jan 21$17.00$22.00$19.50--$19.50–$20.15$17.002
$92.50Aug 21$0.85$1.20$1.02$1.88 07/17$1.02–$6.05$1.02962
$92.50Sep 18$1.10$2.55$1.83$2.50 07/17$1.73–$6.70$1.83964
$92.50Nov 20$1.75$5.80$3.78$8.70 07/07$3.70–$9.85$3.78458
$92.50Dec 18$2.25$6.40$4.33$5.20 07/17$3.88–$10.00$4.33107
$92.50Jan 15$2.95$7.20$5.08$6.00 07/17$4.80–$10.90$5.0856
$92.50Jun 17$6.40$10.80$8.60$12.84 06/29$8.15–$14.50$8.602
$92.50Jan 21$10.00$15.00$12.50$16.98 06/29$11.85–$19.75$12.5057
$92.50Mar 19$4.50$8.60$6.55--$6.10–$6.55$4.5010
$75.00Aug 21$8.20$12.10$10.15$11.90 07/17$10.15–$20.60$10.1553
$75.00Sep 18$8.90$12.80$10.85$17.84 07/13$10.85–$21.05$10.8521
$75.00Jan 15$12.10$16.10$14.10$15.76 07/17$14.05–$23.25$14.1053
$75.00Jan 21$18.50$23.50$21.00$24.20 06/17$21.00–$30.25$21.002
$75.00Nov 20$10.90$14.90$12.90--$12.90–$13.05$10.905
$75.00Dec 18$11.50$15.50$13.50--$13.50–$13.90$11.503
$95.00Aug 21$0.70$1.00$0.85$1.10 07/17$0.65–$4.60$0.851.7K
$95.00Sep 18$0.00$3.40$1.70$2.24 07/16$1.27–$5.40$1.70277
$95.00Nov 20$1.15$4.90$3.03$3.77 07/17$2.88–$7.85$3.03312
$95.00Dec 18$1.50$5.60$3.55$4.27 07/17$3.48–$8.55$3.5535
$95.00Jan 15$2.20$6.10$4.15$5.62 07/17$4.00–$9.40$4.15288
$95.00Feb 19$3.00$7.30$5.15$10.90 07/07$4.60–$10.50$5.1515
$95.00Mar 19$3.60$7.70$5.65$11.35 07/07$5.35–$11.15$5.652
$95.00Jun 17$5.60$10.00$7.80$13.78 07/07$6.85–$13.15$7.80--
$95.00Jan 21$9.00$14.00$11.50$17.80 07/08$11.50–$17.90$11.5010
$72.50Dec 18$13.30$17.30$15.30$18.43 06/03$15.15–$25.10$15.301
$72.50Jan 15$14.00$17.90$15.95$19.70 06/24$15.90–$25.30$15.9519
$72.50Sep 18$10.90$14.90$12.90--$12.90–$13.75$10.901
$97.50Aug 21$0.20$1.55$0.88$1.00 07/16$0.55–$3.35$0.88533
$97.50Sep 18$0.00$3.00$1.50$1.65 07/16$0.93–$4.50$1.50182
$97.50Nov 20$1.90$4.60$3.25$3.20 07/17$1.90–$6.65$3.20577
$97.50Dec 18$0.90$4.90$2.90$3.80 07/16$2.88–$7.35$2.9078
$97.50Jan 15$1.50$5.50$3.50$6.30 07/09$3.30–$8.25$3.508
$70.00Aug 21$12.60$16.60$14.60$17.85 07/16$14.60–$25.35$14.6015
$70.00Nov 20$14.80$18.80$16.80$20.88 06/02$16.80–$26.90$16.802
$70.00Jan 15$15.90$20.00$17.95$21.70 06/24$17.90–$27.75$17.9572
$70.00Mar 19$17.10$21.20$19.15$25.00 06/24$19.15–$28.60$19.155
$70.00Sep 18$13.10$17.10$15.10--$15.10–$15.50$13.104
$70.00Dec 18$15.20$19.10$17.15--$17.15–$17.70$15.201
$70.00Jan 21$21.50$26.50$24.00--$24.00–$24.70$21.502
$100.00Aug 21$0.20$1.00$0.60$0.57 07/17$0.22–$2.53$0.571.2K
$100.00Sep 18$0.30$2.70$1.50$0.85 07/17$0.68–$3.45$0.855.1K
$100.00Nov 20$1.70$4.10$2.90$2.55 07/17$2.18–$5.55$2.5563
$100.00Dec 18$0.70$4.30$2.50$6.42 07/06$2.38–$6.25$2.50251
$100.00Jan 15$1.00$4.90$2.95$7.00 07/07$2.72–$7.15$2.95755
$100.00Feb 19$1.70$5.70$3.70$4.23 07/17$3.68–$8.40$3.7011
$100.00Mar 19$2.20$6.20$4.20$7.12 06/16$4.00–$8.60$4.2012
$100.00Jun 17$3.90$8.50$6.20$7.40 07/15$5.85–$11.15$6.206
$100.00Jan 21$9.00$12.50$10.75$13.00 07/10$10.15–$16.00$10.75277
$67.50Jan 15$17.90$21.90$19.90--$19.90–$20.20$17.905
$67.50Jan 21$23.50$28.50$26.00--$26.00–$26.25$23.5011
$65.00Aug 21$17.20$21.20$19.20$22.65 07/16$19.10–$30.45$19.201
$65.00Jan 15$20.00$24.00$22.00$31.00 07/02$21.85–$32.15$22.0010
$65.00Sep 18$17.70$21.80$19.75--$19.75–$20.35$17.7045
$65.00Jan 21$25.00$30.00$27.50--$27.50–$27.75$25.006
$105.00Aug 21$0.00$1.75$0.88$0.36 07/15$0.33–$1.30$0.36478
$105.00Sep 18$0.00$2.45$1.23$0.67 07/16$0.53–$2.15$0.67331
$105.00Nov 20$0.00$3.50$1.75$1.70 07/17$1.53–$4.05$1.70594
$105.00Dec 18$0.00$3.70$1.85$4.15 07/02$1.40–$4.75$1.8544
$105.00Jan 15$0.10$4.10$2.10$2.53 07/17$2.05–$5.40$2.10412
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.10$6.70$4.90$2.95 07/17$1.17–$4.90$3.10469
$85.00Sep 18$3.20$7.00$5.10$4.01 07/17$1.58–$5.10$4.0122
$85.00Nov 20$5.00$9.00$7.00$5.80 07/17$2.80–$7.00$5.8049
$85.00Dec 18$5.30$9.30$7.30$4.90 07/16$3.53–$7.30$5.30130
$85.00Jan 15$5.60$9.80$7.70$7.10 07/17$3.75–$7.70$7.10471
$85.00Jun 17$7.50$12.40$9.95$8.30 07/16$5.95–$9.95$8.304
$85.00Jan 21$9.60$14.50$12.05$9.72 06/29$8.50–$12.05$9.7288
$85.00Mar 19$6.60$10.70$8.65--$8.15–$8.65$6.6010
$82.50Aug 21$1.95$5.50$3.73$2.34 07/17$0.78–$3.73$2.34522
$82.50Sep 18$1.80$6.00$3.90$3.20 07/17$1.08–$3.90$3.2053
$82.50Jan 15$4.40$8.60$6.50$4.90 06/24$3.15–$6.50$4.90116
$82.50Mar 19$5.40$9.50$7.45$7.92 06/10$3.88–$7.45$7.451
$82.50Jun 17$6.70$11.00$8.85$7.50 07/17$4.80–$8.85$7.505
$82.50Dec 18$4.20$8.20$6.20--$5.50–$6.20$4.20371
$82.50Jan 21$8.50$13.50$11.00--$9.70–$11.00$8.501
$87.50Aug 21$4.20$8.00$6.10$4.80 07/17$1.63–$6.10$4.80253
$87.50Sep 18$4.60$8.60$6.60$5.00 07/16$2.20–$6.60$5.0026
$87.50Nov 20$6.30$10.30$8.30$6.90 06/04$3.47–$8.30$6.9013
$87.50Jan 15$7.00$11.10$9.05$7.60 07/17$4.55–$9.05$7.6024
$87.50Mar 19$8.00$12.10$10.05--$9.05–$10.05$8.009
$87.50Jan 21$11.00$16.00$13.50--$11.90–$13.50$11.001
$80.00Aug 21$0.90$3.70$2.30$1.32 07/16$0.55–$2.30$1.32303
$80.00Sep 18$1.10$4.80$2.95$1.61 07/16$0.83–$2.95$1.6142
$80.00Nov 20$2.55$6.70$4.63$4.93 06/09$1.65–$4.63$4.635
$80.00Dec 18$3.10$7.10$5.10$4.10 06/16$2.38–$5.10$4.101
$80.00Jan 15$3.40$7.40$5.40$4.20 06/24$2.40–$5.40$4.201.1K
$80.00Jun 17$5.70$10.00$7.85$6.50 07/17$4.10–$7.85$6.5014
$80.00Jan 21$7.50$12.50$10.00$9.50 05/26$6.90–$10.00$9.5073
$80.00Mar 19$4.30$8.50$6.40--$5.95–$6.40$4.307
$90.00Aug 21$7.80$9.80$8.80$5.20 07/16$2.25–$8.80$7.8030
$90.00Sep 18$6.10$10.30$8.20$5.24 07/16$2.83–$8.20$6.102
$90.00Nov 20$7.80$11.80$9.80$5.80 07/01$4.53–$9.80$7.807
$90.00Dec 18$8.20$12.20$10.20$6.40 06/30$5.00–$10.20$8.20302
$90.00Jan 15$8.80$12.60$10.70$7.00 06/30$5.55–$10.70$8.8025
$90.00Jun 17$10.50$15.00$12.75$8.72 07/13$7.65–$12.75$10.506
$90.00Jan 21$12.50$17.50$15.00$13.54 07/17$10.50–$15.00$13.5466
$90.00Mar 19$9.40$13.50$11.45--$10.90–$11.45$9.401
$77.50Aug 21$1.50$3.80$2.65$1.08 07/17$0.55–$2.65$1.50714
$77.50Sep 18$0.35$4.10$2.22$1.62 07/16$0.65–$2.22$1.6220
$77.50Nov 20$1.70$5.80$3.75$3.50 06/11$1.45–$3.78$3.503
$77.50Jan 15$2.45$6.50$4.47$4.00 06/05$2.30–$4.47$4.00360
$77.50Mar 19$3.40$7.60$5.50$5.97 06/10$3.13–$5.50$5.506
$77.50Jan 21$6.50$11.50$9.00--$7.65–$9.00$6.503
$92.50Aug 21$7.90$11.80$9.85$4.00 07/13$3.15–$9.85$7.9022
$92.50Sep 18$8.20$12.10$10.15$6.02 07/14$3.85–$10.15$8.2010
$92.50Nov 20$9.50$13.50$11.50$9.50 06/18$5.25–$11.50$9.501
$92.50Jan 15$10.30$14.20$12.25$8.30 06/30$6.40–$12.25$10.30247
$92.50Jan 21$14.00$19.00$16.50--$16.30–$16.50$14.003
$75.00Aug 21$0.35$3.30$1.83$0.85 07/17$0.28–$1.83$0.852.7K
$75.00Sep 18$0.00$2.90$1.45$0.80 07/14$0.70–$1.75$0.80133
$75.00Nov 20$1.00$4.90$2.95$1.84 07/14$1.15–$3.20$1.8415
$75.00Dec 18$1.30$5.40$3.35$2.85 07/17$1.45–$3.35$2.8542
$75.00Jan 15$1.75$5.70$3.73$3.00 06/24$1.55–$3.73$3.0092
$75.00Jun 17$3.70$8.00$5.85$3.51 07/06$3.63–$5.85$3.702
$75.00Jan 21$5.50$10.50$8.00--$7.75–$8.00$5.505
$95.00Aug 21$9.90$13.90$11.90$5.60 07/09$4.10–$11.90$9.906
$95.00Jan 15$12.00$15.90$13.95$12.11 07/17$7.60–$13.95$12.113
$95.00Feb 19$12.50$16.50$14.50$9.50 07/09$8.30–$14.50$12.506
$95.00Nov 20$11.40$15.40$13.40--$12.95–$13.40$11.401
$95.00Jan 21$15.50$20.50$18.00--$16.95–$18.00$15.501
$72.50Aug 21$0.50$2.80$1.65$0.47 07/16$0.20–$1.65$0.50124
$72.50Sep 18$0.10$3.00$1.55$0.97 07/16$0.38–$1.67$0.9721
$72.50Nov 20$1.65$3.10$2.38$2.50 06/08$1.20–$2.63$2.387
$72.50Dec 18$1.95$3.60$2.78$2.01 06/26$1.15–$2.78$2.01528
$72.50Jan 15$1.25$4.80$3.03$3.60 05/21$1.38–$3.03$3.0343
$72.50Mar 19$1.85$6.00$3.93$4.00 06/09$2.15–$4.10$3.93121
$72.50Jan 21$4.50$9.50$7.00$7.71 06/09$4.70–$7.00$7.0066
$97.50Aug 21$12.10$16.10$14.10$7.25 07/09$5.50–$14.10$12.104
$97.50Jun 17$15.00$20.00$17.50--$16.85–$17.50$15.005
$70.00Aug 21$0.10$2.60$1.35$0.36 07/17$0.23–$1.35$0.36483
$70.00Sep 18$0.00$3.00$1.50$1.10 06/18$0.33–$1.50$1.1070
$70.00Nov 20$0.05$4.00$2.03$0.84 07/13$0.65–$2.55$0.843
$70.00Dec 18$0.15$4.30$2.23$2.00 06/23$0.88–$2.23$2.00136
$70.00Jan 15$0.65$4.60$2.63$2.85 06/10$1.50–$2.63$2.631.7K
$70.00Mar 19$1.25$5.50$3.38$2.00 07/01$2.35–$3.38$2.005
$70.00Jun 17$2.50$6.50$4.50$3.02 07/09$2.53–$4.50$3.021
$70.00Jan 21$3.50$8.50$6.00--$6.00–$6.20$3.501
$100.00Jan 15$15.90$19.90$17.90$11.00 07/08$9.80–$17.90$15.9030
$100.00Mar 19$16.40$20.50$18.45$15.40 06/25$10.90–$18.45$16.4010
$100.00Jan 21$18.50$23.50$21.00--$20.25–$21.00$18.5018
$67.50Sep 18$0.25$1.10$0.68$1.05 06/11$0.25–$1.33$0.6814
$67.50Jan 15$0.15$4.10$2.13$2.45 06/10$1.38–$2.55$2.13602
$67.50Jan 21$3.00$8.00$5.50--$4.50–$5.50$3.00259
$65.00Aug 21$0.00$0.60$0.30$0.35 07/16$0.10–$1.10$0.30332
$65.00Sep 18$0.00$2.60$1.30$0.45 07/13$0.23–$1.30$0.4517
$65.00Dec 18$0.00$3.40$1.70$0.70 07/13$0.55–$2.05$0.70110
$65.00Jun 17$0.90$5.50$3.20$1.85 07/02$2.13–$3.58$1.8526
$65.00Jan 21$2.90$7.00$4.95$4.40 06/25$3.85–$4.95$4.4099
$65.00Nov 20$0.00$3.30$1.65--$1.38–$1.65--1
$65.00Jan 15$1.05$2.00$1.53--$1.53–$1.55$1.05129
$65.00Mar 19$0.30$4.30$2.30--$2.30–$2.75$0.302
$105.00Jan 15$20.20$24.20$22.20--$21.30–$22.20$20.201
$105.00Jan 21$22.50$27.50$25.00--$23.95–$25.00$22.501
$62.50Jan 15$0.00$3.50$1.75$0.90 06/29$0.93–$1.85$0.9078
$60.00Aug 21$0.00$2.20$1.10$0.05 07/06$0.18–$1.10$0.0512
$60.00Sep 18$0.00$2.35$1.18$0.65 06/08$0.10–$1.18$0.6530
$60.00Nov 20$0.00$2.85$1.43$0.80 06/17$0.40–$1.50$0.803
$60.00Dec 18$0.00$2.95$1.48$0.90 06/23$0.33–$1.48$0.9010
$60.00Jan 15$0.00$3.30$1.65$0.65 07/08$0.65–$1.65$0.658.0K
$60.00Mar 19$0.05$3.70$1.88$1.15 07/01$1.45–$2.23$1.1511

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 1,399
Total Puts 3,707
Put/Call Ratio 2.65
Net Difference -2,308

Prior's Put/Call Breakdown

Total Calls 699
Total Puts 366
Put/Call Ratio 0.52
Net Difference 333

Prior 7-Day Put/Call Summary

Total Calls 10,318
Total Puts 2,759
Average Put/Call Ratio 0.31
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