EW - Options Database

EDWARDS LIFESCIENCES

$85.52 +1.36%

(9/11 18:26) ◀

Monday, September 14, 2026 (6:30pm)

▶ (9/15 18:31)

◀ 9/14 18:30 ▶

Option Volume

Detail

ℹ

Current (09/14) 2,754

Calls: 2,666 (97%)

Puts: 88 (3%)

Prior (09/11) 955

Calls: 841 (88%)

Puts: 114 (12%)

Current vs Prior +188.38%

Calls: +217.00% (Calls)

Puts: -22.81% (Puts)

Prior 7-Day Total 6,897

Calls: 5,394 (78%)

Puts: 1,503 (22%)

Prior 7-Day Average 985

Calls: 770 (78%)

Puts: 214 (22%)

Current vs Prior 7-Day Avg +179.51%

Calls: +245.98%

Puts: -59.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/14) $477.7K

Calls: $462.5K (97%)

Puts: $15.2K (3%)

Prior (09/11) $158.0K

Calls: $128.6K (81%)

Puts: $29.4K (19%)

Current vs Prior +202.30%

Calls: +259.65%

Puts: -48.45%

Prior 7-Day Total $1.51M

Calls: $1.22M (81%)

Puts: $283.5K (19%)

Prior 7-Day Average $215.4K

Calls: $174.9K (81%)

Puts: $40.5K (19%)

Current vs Prior 7-Day Avg +121.75%

Calls: +164.42%

Puts: -62.56%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/14) 0.03

Prior (09/11) 0.14

Current vs Prior -75.65%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg -93.55%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/14) 8,922

Calls: 8,678 (97%)

Puts: 244 (3%)

Prior (09/11) 10,470

Calls: 8,975 (86%)

Puts: 1,495 (14%)

Current vs Prior -14.79%

Prior 7-Day Total 62,650

Calls: 45,245 (72%)

Puts: 17,405 (28%)

Prior 7-Day Average 8,950

Calls: 6,463 (72%)

Puts: 2,486 (28%)

Current vs Prior 7-Day Avg -0.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 4.24% | 8.26%4.24% | 8.26%

Prior 4.68% | 8.75%4.68% | 8.75%

Current vs Prior -9.34% | -5.62%-9.34% | -5.62%

Prior 7-Day Avg 5.11% | 8.16%5.11% | 8.16%

Current vs 7-Day Avg -17.01% | +1.14%-17.01% | +1.14%

Prior 7-Day Eod 4.68% | 8.75%4.68% | 8.75%

Current vs 7-Day Eod -9.34% | -5.62%-9.34% | -5.62%

Sentiment BULLISHBULLISH

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 8.79% | 25.49%

Calls: 7.06% | 37.40%

Puts: 10.53% | 13.59%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($462.5K) vs puts ($15.2K). Massive premium surge with dollar volume up 202% vs prior. Dollar volume significantly above 7-day average (122% higher). Unusually high activity with volume up 188% 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

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. 2 found (avg delta 0.61, highest 0.62)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	2.15	4.50	$3.33	70.6%	1	0.62	--
$85.00	Sep 18	0.35	2.60	$1.48	152.0%	108	0.59	293

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 362, top 163)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Sep 18	0.20	0.65	$0.43	104.7%	163	0.26	574
$85.00	Sep 18	0.35	2.60	$1.48	152.0%	108	0.59	293
$100.00	Sep 18	0.00	0.25	$0.13	192.3%	12	0.04	2.3K
$100.00	Oct 16	0.10	0.30	$0.20	100.0%	12	0.06	561
$90.00	Oct 16	0.30	1.55	$0.93	134.4%	8	0.28	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$80.00	Oct 16	0.50	1.05	$0.78	70.5%	30	0.18	--
$82.50	Oct 16	0.95	1.90	$1.42	66.9%	4	0.29	189
$75.00	Oct 16	0.10	0.75	$0.43	151.2%	2	0.09	--
$77.50	Oct 16	0.30	0.70	$0.50	80.0%	2	0.12	--
$85.00	Oct 16	0.70	2.50	$1.60	112.5%	2	0.40	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 41.0%, max 42.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 18	Oct 16	31.3%	21.9%	42.9%	109	293
$87.50	Sep 18	Oct 16	31.5%	22.6%	39.1%	166	675

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 12.89, avg 6.81)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$92.50	Oct 16	$0.28	$2.22	$0.28	28%	7.93	$90.28
$87.50	$90.00	Sep 18	$0.25	$2.25	$0.25	26%	9.00	$87.75
$87.50	$90.00	Oct 16	$0.90	$1.60	$0.90	44%	1.78	$88.40
$85.00	$87.50	Sep 18	$1.05	$1.45	$1.05	60%	1.38	$86.05
$92.50	$95.00	Oct 16	$0.35	$2.15	$0.35	19%	6.14	$92.85

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.50	Oct 16	$0.18	$2.32	$0.18	40%	12.89	$84.82
$80.00	$77.50	Oct 16	$0.28	$2.22	$0.28	18%	7.93	$79.72
$82.50	$80.00	Oct 16	$0.64	$1.86	$0.64	29%	2.91	$81.86
$85.00	$77.50	Sep 18	$0.78	$6.72	$0.78	41%	8.62	$84.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.12, avg 0.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$95.00	Sep 18	$0.15	$0.15	$2.35	92%	0.06	$92.65
$92.50	$95.00	Oct 16	$0.35	$0.35	$2.15	81%	0.16	$92.85
$87.50	$90.00	Oct 16	$0.90	$0.90	$1.60	56%	0.56	$88.40
$87.50	$90.00	Sep 18	$0.25	$0.25	$2.25	74%	0.11	$87.75
$90.00	$92.50	Oct 16	$0.28	$0.28	$2.22	72%	0.13	$90.28

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$77.50	Sep 18	$0.78	$0.78	$6.72	59%	0.12	$84.22
$82.50	$80.00	Oct 16	$0.64	$0.64	$1.86	71%	0.34	$81.86
$80.00	$77.50	Oct 16	$0.28	$0.28	$2.22	82%	0.13	$79.72
$85.00	$82.50	Oct 16	$0.18	$0.18	$2.32	60%	0.08	$84.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.31, cheapest $0.77)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Oct 16	$1.85	31.3%	21.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$85.00	Sep 18	Oct 16	$0.77	31.3%	21.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 2.70% of stock, avg 4.23%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$85.00	Sep 18	$1.48	$0.83	$2.31	$82.69	$87.31	2.70%
$85.00	Oct 16	$3.33	$1.60	$4.93	$80.07	$89.93	5.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.74% of stock, avg 1.94%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$100.00	$75.00	Oct 16	$0.20	$0.43	$0.63	$74.37	$100.63
$95.00	$75.00	Oct 16	$0.30	$0.43	$0.73	$74.27	$95.73
$100.00	$77.50	Oct 16	$0.20	$0.50	$0.70	$76.80	$100.70
$95.00	$77.50	Oct 16	$0.30	$0.50	$0.80	$76.70	$95.80
$100.00	$80.00	Oct 16	$0.20	$0.78	$0.98	$79.02	$100.98
$95.00	$80.00	Oct 16	$0.30	$0.78	$1.08	$78.92	$96.08
$92.50	$75.00	Oct 16	$0.65	$0.43	$1.08	$73.92	$93.58
$92.50	$77.50	Oct 16	$0.65	$0.50	$1.15	$76.35	$93.65
$90.00	$85.00	Sep 18	$0.18	$0.83	$1.01	$83.99	$91.01
$92.50	$80.00	Oct 16	$0.65	$0.78	$1.43	$78.57	$93.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.66, avg credit $0.78)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/82	92/95	Oct 16	$0.99	$1.51	52%	0.66	$81.51	$93.49
78/80	92/95	Oct 16	$0.63	$1.87	63%	0.34	$79.37	$93.13
80/82	90/92	Oct 16	$0.92	$1.58	43%	0.58	$81.58	$90.92
78/80	90/92	Oct 16	$0.56	$1.94	54%	0.29	$79.44	$90.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 2.13, cheapest $0.21)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Sep 18	$0.80	$1.70	49%	2.13
$87.50	$90.00	$92.50	Sep 18	$0.25	$2.25	17%	9.00
$85.00	$87.50	$90.00	Oct 16	$0.60	$1.90	34%	3.17
$87.50	$90.00	$92.50	Oct 16	$0.62	$1.88	25%	3.03

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$75.00	$77.50	$80.00	Oct 16	$0.21	$2.29	9%	10.90
$77.50	$80.00	$82.50	Oct 16	$0.36	$2.14	17%	5.94

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 $-0.33, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$87.50	1:2	Oct 16	-$0.33	$2.17
$87.50	$90.00	1:2	Oct 16	-$0.03	$2.47
$95.00	$100.00	1:2	Oct 16	-$0.10	$4.90
$90.00	$92.50	1:2	Oct 16	-$0.37	$2.13
$90.00	$92.50	1:2	Sep 18	-$0.18	$2.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$82.50	$80.00	1:2	Oct 16	-$0.14	$2.36
$80.00	$77.50	1:2	Oct 16	-$0.22	$2.28
$77.50	$75.00	1:2	Oct 16	-$0.36	$2.14
$85.00	$82.50	1:2	Oct 16	-$1.24	$1.26
$85.00	$77.50	1:2	Sep 18	$0.73	$6.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.75%, avg 0.58%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$87.50	Oct 16	$1.50	0.45	2.3%	1.75%	4.07%	3	101
$92.50	Oct 16	$0.40	0.19	8.2%	0.47%	8.63%	2	--
$90.00	Oct 16	$0.30	0.28	5.2%	0.35%	5.59%	8	--
$100.00	Oct 16	$0.10	0.06	16.9%	0.12%	17.05%	12	561
$87.50	Sep 18	$0.20	0.26	2.3%	0.23%	2.55%	163	574

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 2,666

Total Puts 88

Put/Call Ratio 0.03

Net Difference 2,578

Prior's Put/Call Breakdown

Total Calls 841

Total Puts 114

Put/Call Ratio 0.14

Net Difference 727

Prior 7-Day Put/Call Summary

Total Calls 5,394

Total Puts 1,503

Average Put/Call Ratio 0.51

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card