Tour v396
EW
EDWARDS LIFESCIENCES
$82.63 -1.42%
$82.21 (-0.51%)🌙
as of 07/25 02:20 AM
(7/23 18:00) ◀
|
Friday, July 24, 2026 (2:20am)
January 2026
|
▶ (7/27 18:30)
◀ 7/24 02:20 ▶

Option Volume

Detail
ℹ
Current (07/25) 3,754
Calls: 1,317 (35%)
Puts: 2,437 (65%)
Prior (07/23) 5,106
Calls: 1,399 (27%)
Puts: 3,707 (73%)
Current vs Prior -26.48%
Calls: -5.86% (Calls)
Puts: -34.26% (Puts)
Prior 7-Day Total 17,187
Calls: 10,779 (63%)
Puts: 6,408 (37%)
Prior 7-Day Average 2,455
Calls: 1,539 (63%)
Puts: 915 (37%)
Current vs Prior 7-Day Avg +52.89%
Calls: -14.47%
Puts: +166.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/25) $897.4K
Calls: $445.9K (50%)
Puts: $451.5K (50%)
Prior (07/23) $1.17M
Calls: $375.8K (32%)
Puts: $798.5K (68%)
Current vs Prior -23.58%
Calls: +18.66%
Puts: -43.46%
Prior 7-Day Total $4.10M
Calls: $2.63M (64%)
Puts: $1.47M (36%)
Prior 7-Day Average $585.1K
Calls: $375.6K (64%)
Puts: $209.5K (36%)
Current vs Prior 7-Day Avg +53.39%
Calls: +18.72%
Puts: +115.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 1.85
Prior (07/23) 2.65
Current vs Prior -30.17%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +172.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/25) 28,483
Calls: 19,288 (68%)
Puts: 9,195 (32%)
Prior (07/23) 49,390
Calls: 26,513 (54%)
Puts: 22,877 (46%)
Current vs Prior -42.33%
Prior 7-Day Total 166,130
Calls: 104,972 (63%)
Puts: 61,158 (37%)
Prior 7-Day Average 23,732
Calls: 14,996 (63%)
Puts: 8,736 (37%)
Current vs Prior 7-Day Avg +20.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.80% | 11.19%
Prior 12.47% | 12.65%
Current vs Prior -29.43% | -11.48%
Prior 7-Day Avg 8.83% | 11.57%
Current vs 7-Day Avg -0.39% | -3.28%
Prior 7-Day Eod 12.47% | 12.65%
Current vs 7-Day Eod -29.43% | -11.48%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.79% | 25.49%
Calls: 7.06% | 37.40%
Puts: 10.53% | 13.59%
Prior 8.79% | 25.49%
Calls: 7.06% | 37.40%
Puts: 10.53% | 13.59%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.82% | 20.92%
Calls: 13.25% | 18.45%
Puts: 18.39% | 23.38%
Current vs 7-Day Avg -44.45% | +21.85%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (53% higher). Extreme bearish P/C ratio of 1.85 - heavy put buying. P/C ratio dropping 30% - sentiment shifting bullish. Call-heavy open interest (19,288 calls vs 9,195 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 5 found (avg delta 0.67, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 214.105.00$4.5519.8%90.6716
$82.50Aug 212.653.80$3.2235.7%1090.53548
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 216.508.80$7.6530.1%200.8230
$87.50Aug 215.506.10$5.8010.3%20.73253
$85.00Aug 213.804.30$4.0512.3%570.60553

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 2.5K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 211.702.50$2.1038.1%2490.411.4K
$82.50Aug 212.653.80$3.2235.7%1090.53548
$87.50Aug 210.951.35$1.1534.8%670.281.3K
$90.00Aug 210.500.95$0.7361.6%610.19432
$95.00Aug 210.200.70$0.45111.1%420.111.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 210.801.25$1.0244.1%1.5K0.221.2K
$80.00Aug 211.301.85$1.5834.8%760.33322
$60.00Aug 210.000.75$0.38197.4%600.05--
$85.00Aug 213.804.30$4.0512.3%570.60553
$82.50Aug 212.403.00$2.7022.2%530.47534

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 11.50, avg 4.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$92.50Aug 21$0.20$2.30$0.2011.50$90.20
$95.00$97.50Aug 21$0.27$2.23$0.278.26$95.27
$87.50$90.00Aug 21$0.42$2.08$0.424.95$87.92
$85.00$87.50Aug 21$0.95$1.55$0.951.63$85.95
$82.50$85.00Aug 21$1.12$1.38$1.121.23$83.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$72.50Aug 21$0.20$2.30$0.2011.50$74.80
$77.50$75.00Aug 21$0.27$2.23$0.278.26$77.23
$72.50$70.00Aug 21$0.35$2.15$0.356.14$72.15
$80.00$77.50Aug 21$0.56$1.94$0.563.46$79.44
$82.50$80.00Aug 21$1.12$1.38$1.121.23$81.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 2.85, avg 0.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Aug 21$1.33$1.33$1.171.14$81.33
$82.50$85.00Aug 21$1.12$1.12$1.380.81$83.62
$85.00$87.50Aug 21$0.95$0.95$1.550.61$85.95
$87.50$90.00Aug 21$0.42$0.42$2.080.20$87.92
$95.00$97.50Aug 21$0.27$0.27$2.230.12$95.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.85$1.85$0.652.85$88.15
$87.50$85.00Aug 21$1.75$1.75$0.752.33$85.75
$85.00$82.50Aug 21$1.35$1.35$1.151.17$83.65
$82.50$80.00Aug 21$1.12$1.12$1.380.81$81.38
$80.00$77.50Aug 21$0.56$0.56$1.940.29$79.44

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. 5 found (cheapest 7.16% of stock, avg 8.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$82.50Aug 21$3.22$2.70$5.92$76.58$88.427.16%
$80.00Aug 21$4.55$1.58$6.13$73.87$86.137.42%
$85.00Aug 21$2.10$4.05$6.15$78.85$91.157.44%
$87.50Aug 21$1.15$5.80$6.95$80.55$94.458.41%
$90.00Aug 21$0.73$7.65$8.38$81.62$98.3810.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.21% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$72.50Aug 21$0.45$0.55$1.00$71.50$96.00
$92.50$72.50Aug 21$0.53$0.55$1.08$71.42$93.58
$95.00$75.00Aug 21$0.45$0.75$1.20$73.80$96.20
$90.00$72.50Aug 21$0.73$0.55$1.28$71.22$91.28
$92.50$75.00Aug 21$0.53$0.75$1.28$73.72$93.78
$95.00$77.50Aug 21$0.45$1.02$1.47$76.03$96.47
$90.00$75.00Aug 21$0.73$0.75$1.48$73.52$91.48
$92.50$77.50Aug 21$0.53$1.02$1.55$75.95$94.05
$87.50$72.50Aug 21$1.15$0.55$1.70$70.80$89.20
$90.00$77.50Aug 21$0.73$1.02$1.75$75.75$91.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 33 found (best R:R 5.58, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9095/98Aug 21$2.12$0.385.58$87.88$97.12
80/8285/88Aug 21$2.07$0.434.81$80.43$87.07
85/8895/98Aug 21$2.02$0.484.21$85.48$97.02
85/8890/92Aug 21$1.95$0.553.55$85.55$91.95
82/8588/90Aug 21$1.77$0.732.42$83.23$89.27
70/7280/82Aug 21$1.68$0.822.05$70.82$81.68
78/8082/85Aug 21$1.68$0.822.05$78.32$84.18
82/8595/98Aug 21$1.62$0.881.84$83.38$96.62
75/7880/82Aug 21$1.60$0.901.78$75.90$81.60
82/8590/92Aug 21$1.55$0.951.63$83.45$91.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 34.71, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.12$2.3819.83
$82.50$85.00$87.50Aug 21$0.17$2.3313.71
$80.00$82.50$85.00Aug 21$0.21$2.2910.90
$87.50$90.00$92.50Aug 21$0.22$2.2810.36
$95.00$97.50$100.00Aug 21$0.29$2.217.62
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.07$2.4334.71
$85.00$87.50$90.00Aug 21$0.10$2.4024.00
$60.00$65.00$70.00Aug 21$0.22$4.7821.73
$80.00$82.50$85.00Aug 21$0.23$2.279.87
$75.00$77.50$80.00Aug 21$0.29$2.217.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.16, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$100.00$105.001:2Aug 21-$0.70$4.30
$85.00$87.501:2Aug 21-$0.20$2.30
$97.50$100.001:2Aug 21-$0.22$2.28
$87.50$90.001:2Aug 21-$0.31$2.19
$90.00$92.501:2Aug 21-$0.33$2.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.16$4.84
$65.00$60.001:2Aug 21-$0.58$4.42
$75.00$72.501:2Aug 21-$0.35$2.15
$80.00$77.501:2Aug 21-$0.46$2.04
$82.50$80.001:2Aug 21-$0.46$2.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.06%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$1.700.412.9%2.06%4.93%2491.4K
$87.50Aug 21$0.950.285.9%1.15%7.04%671.3K
$90.00Aug 21$0.500.198.9%0.61%9.52%61432
$92.50Aug 21$0.250.1411.9%0.30%12.25%391.0K
$95.00Aug 21$0.200.1115.0%0.24%15.21%421.7K

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. 165 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 $85.00 12-18 call last traded $8.60 on 07/17 (now $6.00/$6.40) — try a limit near $6.20. Also watch the $92.50 12-18 call last traded $5.20 on 07/17 (now $3.30/$3.60) — try a limit near $3.45; the $77.50 09-18 call last traded $10.80 on 06/05 (now $7.40/$8.10) — try a limit near $7.75. Most tradeable put: the $90.00 12-18 put last traded $6.40 on 06/30 (now $10.00/$10.50) — try a limit near $10.00.
CALLS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$2.65$3.80$3.22$5.25 07/17$3.22–$13.25$3.22548
$82.50Sep 18$4.00$4.60$4.30$11.87 06/29$4.30–$14.40$4.30161
$82.50Nov 20$6.60$7.60$7.10$9.60 07/17$7.10–$15.95$7.103
$82.50Jan 21$15.90$18.40$17.15$24.23 07/06$16.40–$25.35$17.15--
$85.00Aug 21$1.70$2.50$2.10$4.44 07/17$2.10–$11.15$2.101.4K
$85.00Sep 18$2.80$3.30$3.05$6.30 07/16$3.05–$12.45$3.05--
$85.00Nov 20$5.40$6.20$5.80$8.00 07/17$5.80–$14.20$5.8038
$85.00Dec 18$6.00$6.40$6.20$8.60 07/17$6.20–$14.75$6.20254
$85.00Jan 15$6.60$8.20$7.40$15.55 07/07$7.40–$15.55$7.40--
$85.00Mar 19$7.90$10.30$9.10$17.50 07/07$9.10–$17.25$9.1058
$85.00Jan 21$13.30$17.50$15.40$21.20 07/13$15.40–$23.75$15.40--
$80.00Aug 21$4.10$5.00$4.55$16.20 07/06$4.55–$16.10$4.5516
$80.00Sep 18$5.60$6.40$6.00$9.00 07/17$6.00–$16.45$6.00--
$80.00Nov 20$8.00$9.30$8.65$11.20 07/17$8.65–$18.05$8.65--
$80.00Dec 18$8.70$10.10$9.40$18.90 07/07$9.40–$18.75$9.40--
$80.00Jan 15$9.30$10.90$10.10$19.26 07/07$10.10–$19.15$10.10--
$80.00Mar 19$11.10$12.90$12.00$15.00 07/15$12.00–$21.00$12.00--
$80.00Jan 21$16.10$20.00$18.05$23.30 06/24$18.05–$27.15$18.05--
$87.50Aug 21$0.95$1.35$1.15$3.30 07/17$1.15–$9.50$1.151.3K
$87.50Sep 18$1.95$2.25$2.10$5.33 07/16$2.10–$10.40$2.10227
$87.50Nov 20$4.20$5.70$4.95$7.80 07/16$4.95–$12.40$4.9564
$87.50Dec 18$4.90$5.50$5.20$7.40 07/17$5.20–$13.20$5.20--
$87.50Jan 15$5.50$6.00$5.75$8.10 07/17$5.75–$14.00$5.75--
$87.50Mar 19$7.30$9.90$8.60$9.92 06/12$8.35–$15.55$8.60--
$87.50Jan 21$13.40$16.10$14.75$16.50 06/05$14.20–$22.50$14.75--
$77.50Aug 21$5.50$8.10$6.80$12.15 05/26$6.80–$18.30$6.80--
$77.50Sep 18$7.40$8.10$7.75$10.80 06/05$7.75–$18.75$7.7531
$77.50Nov 20$8.50$11.90$10.20$20.30 07/07$10.20–$19.95$10.20--
$90.00Aug 21$0.50$0.95$0.73$2.30 07/17$0.73–$7.90$0.73432
$90.00Sep 18$1.30$1.70$1.50$3.60 07/16$1.50–$8.55$1.50292
$90.00Nov 20$3.40$4.70$4.05$6.31 07/15$4.05–$10.80$4.05--
$90.00Dec 18$4.00$4.40$4.20$11.68 07/07$4.20–$11.50$4.20--
$90.00Jan 15$4.50$6.30$5.40$9.60 06/24$5.40–$12.40$5.40--
$90.00Mar 19$6.50$8.20$7.35$13.15 07/02$7.30–$13.85$7.35--
$90.00Jun 17$8.30$11.00$9.65$15.45 07/06$9.50–$16.30$9.65--
$90.00Jan 21$11.10$15.50$13.30$18.00 06/24$13.30–$20.90$13.30--
$75.00Aug 21$7.60$10.60$9.10$11.90 07/17$9.10–$20.60$9.10--
$75.00Sep 18$8.70$11.10$9.90$17.84 07/13$9.90–$21.05$9.90--
$75.00Jan 15$11.80$14.50$13.15$15.76 07/17$13.15–$23.25$13.15--
$75.00Jan 21$18.30$22.40$20.35$24.20 06/17$20.35–$30.25$20.35--
$92.50Aug 21$0.25$0.80$0.53$1.88 07/17$0.53–$6.05$0.531.0K
$92.50Sep 18$0.85$1.10$0.98$2.50 07/17$0.98–$6.70$0.98966
$92.50Nov 20$2.70$3.70$3.20$8.70 07/07$3.20–$9.85$3.20458
$92.50Dec 18$3.30$3.60$3.45$5.20 07/17$3.45–$10.00$3.45107
$92.50Jan 15$3.60$5.50$4.55$6.00 07/17$4.55–$10.90$4.55--
$92.50Jun 17$7.40$9.60$8.50$12.84 06/29$8.15–$14.50$8.50--
$92.50Jan 21$10.60$14.10$12.35$16.98 06/29$11.85–$19.75$12.35--
$72.50Dec 18$13.20$16.30$14.75$18.43 06/03$14.75–$25.10$14.75--
$72.50Jan 15$13.70$16.50$15.10$19.70 06/24$15.10–$25.30$15.10--
$95.00Aug 21$0.20$0.70$0.45$1.10 07/17$0.45–$4.60$0.451.7K
$95.00Sep 18$0.65$1.00$0.83$2.24 07/16$0.83–$5.40$0.83276
$95.00Nov 20$2.15$2.80$2.47$3.77 07/17$2.47–$7.85$2.47310
$95.00Dec 18$2.45$2.95$2.70$4.27 07/17$2.70–$8.55$2.70--
$95.00Jan 15$2.80$3.60$3.20$5.62 07/17$3.20–$9.40$3.20--
$95.00Feb 19$4.20$5.90$5.05$10.90 07/07$4.60–$10.50$5.05--
$95.00Mar 19$4.10$6.50$5.30$11.35 07/07$5.30–$11.15$5.30--
$95.00Jun 17$6.40$8.70$7.55$13.78 07/07$6.85–$13.15$7.55--
$95.00Jan 21$10.40$13.50$11.95$17.80 07/08$11.50–$17.90$11.95--
$70.00Aug 21$12.10$14.80$13.45$17.85 07/16$13.45–$25.35$13.45--
$70.00Nov 20$14.20$17.50$15.85$20.88 06/02$15.85–$26.90$15.85--
$70.00Jan 15$15.10$18.90$17.00$21.70 06/24$17.00–$27.75$17.00--
$70.00Mar 19$16.60$20.00$18.30$25.00 06/24$18.30–$28.60$18.30--
$70.00Jan 21$22.50$25.50$24.00--$24.00–$24.70$22.502
$97.50Aug 21$0.00$0.35$0.18$1.00 07/16$0.18–$3.35$0.18538
$97.50Sep 18$0.35$1.20$0.77$1.65 07/16$0.77–$4.50$0.77--
$97.50Nov 20$1.65$2.10$1.88$3.20 07/17$1.88–$6.65$1.88577
$97.50Dec 18$1.80$2.45$2.13$3.80 07/16$2.13–$7.35$2.13--
$97.50Jan 15$2.55$3.50$3.03$6.30 07/09$3.03–$8.25$3.03--
$100.00Aug 21$0.00$0.40$0.20$0.57 07/17$0.20–$2.53$0.201.1K
$100.00Sep 18$0.30$0.45$0.38$0.85 07/17$0.38–$3.45$0.385.1K
$100.00Nov 20$0.45$1.75$1.10$2.55 07/17$1.10–$5.55$1.1063
$100.00Dec 18$1.70$2.00$1.85$6.42 07/06$1.85–$6.25$1.85--
$100.00Jan 15$2.00$2.90$2.45$7.00 07/07$2.45–$7.15$2.45755
$100.00Feb 19$2.80$4.80$3.80$4.23 07/17$3.68–$8.40$3.80--
$100.00Mar 19$3.50$5.20$4.35$7.12 06/16$4.00–$8.60$4.35--
$100.00Jun 17$4.70$7.20$5.95$7.40 07/15$5.85–$11.15$5.95--
$100.00Jan 21$9.10$11.80$10.45$13.00 07/10$10.15–$16.00$10.45--
$65.00Aug 21$17.20$20.10$18.65$22.65 07/16$18.65–$30.45$18.65--
$65.00Jan 15$20.00$23.00$21.50$31.00 07/02$21.50–$32.15$21.50--
$105.00Aug 21$0.00$0.90$0.45$0.36 07/15$0.33–$1.30$0.36232
$105.00Sep 18$0.00$0.40$0.20$0.67 07/16$0.20–$2.15$0.20--
$105.00Nov 20$0.80$1.80$1.30$1.70 07/17$1.30–$4.05$1.30594
$105.00Dec 18$1.05$2.60$1.83$4.15 07/02$1.40–$4.75$1.83--
$105.00Jan 15$1.00$2.20$1.60$2.53 07/17$1.60–$5.40$1.60--
$110.00Jan 15$0.90$3.40$2.15--$2.15–$2.15—$0.90640
$120.00Jan 21$4.50$7.00$5.75--$5.75–$5.75—$4.5010
PUTS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$82.50Aug 21$2.40$3.00$2.70$2.34 07/17$0.78–$3.73$2.40534
$82.50Sep 18$3.40$3.90$3.65$3.20 07/17$1.08–$3.90$3.4053
$82.50Jan 15$5.80$6.60$6.20$4.90 06/24$3.15–$6.50$5.80--
$82.50Mar 19$7.20$9.00$8.10$7.92 06/10$3.88–$8.10$7.92--
$82.50Jun 17$8.40$10.80$9.60$7.50 07/17$4.80–$9.60$8.40--
$85.00Aug 21$3.80$4.30$4.05$2.95 07/17$1.17–$4.90$3.80553
$85.00Sep 18$4.60$5.30$4.95$4.01 07/17$1.58–$5.10$4.6022
$85.00Nov 20$6.50$8.10$7.30$5.80 07/17$2.80–$7.30$6.50--
$85.00Dec 18$7.00$7.50$7.25$4.90 07/16$3.53–$7.30$7.00--
$85.00Jan 15$7.30$8.00$7.65$7.10 07/17$3.75–$7.70$7.30--
$85.00Jun 17$9.60$11.70$10.65$8.30 07/16$5.95–$10.65$9.60--
$85.00Jan 21$11.70$14.10$12.90$9.72 06/29$8.50–$12.90$11.70--
$80.00Aug 21$1.30$1.85$1.58$1.32 07/16$0.55–$2.30$1.32322
$80.00Sep 18$2.40$2.90$2.65$1.61 07/16$0.83–$2.95$2.40178
$80.00Nov 20$4.20$5.60$4.90$4.93 06/09$1.65–$4.90$4.90--
$80.00Dec 18$4.70$5.30$5.00$4.10 06/16$2.38–$5.10$4.70--
$80.00Jan 15$5.00$5.60$5.30$4.20 06/24$2.40–$5.40$5.00--
$80.00Jun 17$7.30$9.30$8.30$6.50 07/17$4.10–$8.30$7.30--
$80.00Jan 21$9.30$11.80$10.55$9.50 05/26$6.90–$10.55$9.50--
$87.50Aug 21$5.50$6.10$5.80$4.80 07/17$1.63–$6.10$5.50253
$87.50Sep 18$6.30$7.00$6.65$5.00 07/16$2.20–$6.65$6.3026
$87.50Nov 20$8.00$9.70$8.85$6.90 06/04$3.47–$8.85$8.00--
$87.50Jan 15$8.70$10.30$9.50$7.60 07/17$4.55–$9.50$8.7024
$77.50Aug 21$0.80$1.25$1.02$1.08 07/17$0.55–$2.65$1.021.2K
$77.50Sep 18$1.70$2.10$1.90$1.62 07/16$0.65–$2.22$1.70--
$77.50Nov 20$3.40$5.20$4.30$3.50 06/11$1.45–$4.30$3.50--
$77.50Jan 15$4.00$4.60$4.30$4.00 06/05$2.30–$4.47$4.00360
$77.50Mar 19$5.20$6.90$6.05$5.97 06/10$3.13–$6.05$5.97--
$90.00Aug 21$6.50$8.80$7.65$5.20 07/16$2.25–$8.80$6.5030
$90.00Sep 18$6.70$9.40$8.05$5.24 07/16$2.83–$8.20$6.702
$90.00Nov 20$9.60$11.00$10.30$5.80 07/01$4.53–$10.30$9.60--
$90.00Dec 18$10.00$10.50$10.25$6.40 06/30$5.00–$10.25$10.00302
$90.00Jan 15$10.10$11.50$10.80$7.00 06/30$5.55–$10.80$10.10--
$90.00Jun 17$12.40$14.60$13.50$8.72 07/13$7.65–$13.50$12.40--
$90.00Jan 21$14.40$17.10$15.75$13.54 07/17$10.50–$15.75$14.40--
$75.00Aug 21$0.50$1.00$0.75$0.85 07/17$0.28–$1.83$0.754.1K
$75.00Sep 18$1.20$1.55$1.38$0.80 07/14$0.70–$1.75$1.20133
$75.00Nov 20$2.70$4.00$3.35$1.84 07/14$1.15–$3.35$2.70--
$75.00Dec 18$3.10$3.90$3.50$2.85 07/17$1.45–$3.50$3.10--
$75.00Jan 15$3.40$4.00$3.70$3.00 06/24$1.55–$3.73$3.40--
$75.00Jun 17$5.50$7.30$6.40$3.51 07/06$3.63–$6.40$5.50--
$92.50Aug 21$8.40$11.10$9.75$4.00 07/13$3.15–$9.85$8.40--
$92.50Sep 18$8.80$11.50$10.15$6.02 07/14$3.85–$10.15$8.80--
$92.50Nov 20$11.30$12.70$12.00$9.50 06/18$5.25–$12.00$11.30--
$92.50Jan 15$11.80$13.50$12.65$8.30 06/30$6.40–$12.65$11.80--
$72.50Aug 21$0.30$0.80$0.55$0.47 07/16$0.20–$1.65$0.47129
$72.50Sep 18$0.90$1.35$1.13$0.97 07/16$0.38–$1.67$0.9723
$72.50Nov 20$1.25$2.95$2.10$2.50 06/08$1.20–$2.63$2.10--
$72.50Dec 18$2.55$3.20$2.88$2.01 06/26$1.15–$2.88$2.55--
$72.50Jan 15$2.60$3.20$2.90$3.60 05/21$1.38–$3.03$2.90--
$72.50Mar 19$2.50$5.20$3.85$4.00 06/09$2.15–$4.10$3.85--
$72.50Jan 21$6.70$8.00$7.35$7.71 06/09$4.70–$7.35$7.35--
$95.00Aug 21$10.70$13.30$12.00$5.60 07/09$4.10–$12.00$10.70--
$95.00Jan 15$13.70$15.50$14.60$12.11 07/17$7.60–$14.60$13.70--
$95.00Feb 19$12.70$16.00$14.35$9.50 07/09$8.30–$14.50$12.70--
$70.00Aug 21$0.00$0.40$0.20$0.36 07/17$0.20–$1.35$0.20509
$70.00Sep 18$0.60$0.90$0.75$1.10 06/18$0.33–$1.50$0.7570
$70.00Nov 20$0.50$3.50$2.00$0.84 07/13$0.65–$2.55$0.84--
$70.00Dec 18$2.05$2.60$2.33$2.00 06/23$0.88–$2.33$2.05--
$70.00Jan 15$1.90$2.75$2.33$2.85 06/10$1.50–$2.63$2.33--
$70.00Mar 19$2.90$5.40$4.15$2.00 07/01$2.35–$4.15$2.90--
$70.00Jun 17$4.10$5.60$4.85$3.02 07/09$2.53–$4.85$4.10--
$97.50Aug 21$12.80$15.20$14.00$7.25 07/09$5.50–$14.10$12.80--
$67.50Sep 18$0.40$1.40$0.90$1.05 06/11$0.25–$1.33$0.90--
$67.50Jan 15$1.20$3.70$2.45$2.45 06/10$1.38–$2.55$2.45--
$100.00Jan 15$16.70$19.30$18.00$11.00 07/08$9.80–$18.00$16.70--
$100.00Mar 19$17.00$20.90$18.95$15.40 06/25$10.90–$18.95$17.00--
$65.00Aug 21$0.00$0.35$0.18$0.35 07/16$0.10–$1.10$0.18391
$65.00Sep 18$0.25$1.55$0.90$0.45 07/13$0.23–$1.30$0.45--
$65.00Dec 18$1.25$2.15$1.70$0.70 07/13$0.55–$2.05$1.25--
$65.00Jun 17$1.45$4.40$2.93$1.85 07/02$2.13–$3.58$1.85--
$65.00Jan 21$4.00$6.50$5.25$4.40 06/25$3.85–$5.25$4.40--
$62.50Jan 15$0.25$2.95$1.60$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$0.90$0.45$0.65 06/08$0.10–$1.18$0.45--
$60.00Nov 20$0.00$2.30$1.15$0.80 06/17$0.40–$1.50$0.80--
$60.00Dec 18$0.00$2.20$1.10$0.90 06/23$0.33–$1.48$0.90--
$60.00Jan 15$0.05$2.80$1.42$0.65 07/08$0.65–$1.65$0.65--
$60.00Mar 19$1.10$3.20$2.15$1.15 07/01$1.45–$2.23$1.15--

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 1,317
Total Puts 2,437
Put/Call Ratio 1.85
Net Difference -1,120

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 10,779
Total Puts 6,408
Average Put/Call Ratio 0.68
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