EW - Options Database

EDWARDS LIFESCIENCES

$88.26 +0.01%

(9/15 18:31) ◀

Friday, September 18, 2026 (6:27pm)

▶ (9/21 18:27)

◀ 9/18 18:27 ▶

Option Volume

Detail

ℹ

Current (09/18) 667

Calls: 507 (76%)

Puts: 160 (24%)

Prior (09/15) 2,284

Calls: 2,221 (97%)

Puts: 63 (3%)

Current vs Prior -70.80%

Calls: -77.17% (Calls)

Puts: +153.97% (Puts)

Prior 7-Day Total 10,851

Calls: 9,663 (89%)

Puts: 1,188 (11%)

Prior 7-Day Average 1,550

Calls: 1,380 (89%)

Puts: 169 (11%)

Current vs Prior 7-Day Avg -56.97%

Calls: -63.27%

Puts: -5.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $171.3K

Calls: $111.0K (65%)

Puts: $60.3K (35%)

Prior (09/15) $304.2K

Calls: $287.5K (95%)

Puts: $16.7K (5%)

Current vs Prior -43.68%

Calls: -61.40%

Puts: +262.00%

Prior 7-Day Total $2.03M

Calls: $1.80M (89%)

Puts: $230.9K (11%)

Prior 7-Day Average $289.6K

Calls: $256.6K (89%)

Puts: $33.0K (11%)

Current vs Prior 7-Day Avg -40.84%

Calls: -56.76%

Puts: +82.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.32

Prior (09/15) 0.03

Current vs Prior +1012.55%

Prior 7-Day Average 0.29

Current vs Prior 7-Day Avg +7.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 5,113

Calls: 4,194 (82%)

Puts: 919 (18%)

Prior (09/15) 12,155

Calls: 8,100 (67%)

Puts: 4,055 (33%)

Current vs Prior -57.94%

Prior 7-Day Total 64,387

Calls: 47,729 (74%)

Puts: 16,658 (26%)

Prior 7-Day Average 9,198

Calls: 6,818 (74%)

Puts: 2,379 (26%)

Current vs Prior 7-Day Avg -44.41%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.04% | 6.95%3.04% | 6.95%

Prior 4.53% | 6.65%4.53% | 6.65%

Current vs Prior +53.48% | +69.58%-32.90% | +4.47%

Prior 7-Day Avg 4.81% | 8.07%4.81% | 8.07%

Current vs 7-Day Avg +44.46% | +39.77%-36.84% | -13.89%

Prior 7-Day Eod 4.53% | 6.65%4.53% | 6.65%

Current vs 7-Day Eod +53.48% | +69.58%-32.90% | +4.47%

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 65% call dollar volume ($111.0K). Below-average activity with volume down 71% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (507 calls vs 160 puts). P/C ratio rising 1013% - increased hedging/bearish positioning.

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. 7 found (avg delta 0.73, highest 0.98)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Sep 18	1.60	3.70	$2.65	79.2%	1	0.73	223
$85.00	Oct 16	4.30	5.20	$4.75	18.9%	1	0.71	10
$87.50	Sep 18	0.50	1.05	$0.78	70.5%	70	0.68	608
$87.50	Oct 16	2.05	3.50	$2.78	52.2%	37	0.55	281

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Sep 18	6.00	7.20	$6.60	18.2%	10	0.98	10
$90.00	Sep 18	1.40	2.40	$1.90	52.6%	7	0.87	--
$90.00	Oct 16	3.00	3.70	$3.35	20.9%	5	0.60	--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 531, top 108)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Sep 18	0.00	0.20	$0.10	200.0%	108	0.13	885
$90.00	Oct 16	1.65	2.20	$1.93	28.5%	106	0.40	119
$105.00	Oct 16	0.00	0.90	$0.45	200.0%	84	0.09	--
$87.50	Sep 18	0.50	1.05	$0.78	70.5%	70	0.68	608
$87.50	Oct 16	2.05	3.50	$2.78	52.2%	37	0.55	281

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	0.85	1.45	$1.15	52.2%	40	0.29	--
$95.00	Sep 18	6.00	7.20	$6.60	18.2%	10	0.98	10
$90.00	Sep 18	1.40	2.40	$1.90	52.6%	7	0.87	--
$82.50	Oct 16	0.55	0.95	$0.75	53.3%	7	0.19	198
$87.50	Oct 16	1.80	2.30	$2.05	24.4%	5	0.45	165

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 1736.2%, max 3361.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$85.00	Sep 18	Oct 16	849.0%	24.5%	3361.6%	2	233
$87.50	Sep 18	Oct 16	240.5%	23.5%	923.5%	107	889

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$87.50	Sep 18	Oct 16	240.5%	23.5%	923.5%	7	165

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 40.67, avg 8.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$100.00	Oct 16	$0.12	$4.88	$0.12	18%	40.67	$95.12
$87.50	$90.00	Oct 16	$0.85	$1.65	$0.85	55%	1.94	$88.35
$92.50	$95.00	Oct 16	$0.37	$2.13	$0.37	26%	5.76	$92.87
$87.50	$90.00	Sep 18	$0.68	$1.82	$0.68	68%	2.68	$88.18
$90.00	$92.50	Oct 16	$0.91	$1.59	$0.91	40%	1.75	$90.91

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.50	Oct 16	$0.40	$2.10	$0.40	29%	5.25	$84.60
$90.00	$87.50	Sep 18	$1.55	$0.95	$1.55	87%	0.61	$88.45
$80.00	$77.50	Oct 16	$0.13	$2.37	$0.13	11%	18.23	$79.87
$90.00	$87.50	Oct 16	$1.30	$1.20	$1.30	60%	0.92	$88.70
$87.50	$85.00	Oct 16	$0.90	$1.60	$0.90	45%	1.78	$86.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.57, avg 0.23)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$92.50	Oct 16	$0.91	$0.91	$1.59	60%	0.57	$90.91
$92.50	$95.00	Oct 16	$0.37	$0.37	$2.13	74%	0.17	$92.87
$95.00	$100.00	Oct 16	$0.12	$0.12	$4.88	82%	0.02	$95.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$82.50	Sep 18	$0.32	$0.32	$4.68	67%	0.07	$87.18
$82.50	$80.00	Oct 16	$0.37	$0.37	$2.13	81%	0.17	$82.13
$87.50	$85.00	Oct 16	$0.90	$0.90	$1.60	55%	0.56	$86.60
$80.00	$77.50	Oct 16	$0.13	$0.13	$2.37	89%	0.05	$79.87
$85.00	$82.50	Oct 16	$0.40	$0.40	$2.10	71%	0.19	$84.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.85, cheapest $1.70)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Sep 18	Oct 16	$2.00	240.5%	23.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$87.50	Sep 18	Oct 16	$1.70	240.5%	23.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.28% of stock, avg 4.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.50	Sep 18	$0.78	$0.35	$1.13	$86.37	$88.63	1.28%
$90.00	Sep 18	$0.10	$1.90	$2.00	$88.00	$92.00	2.27%
$87.50	Oct 16	$2.78	$2.05	$4.83	$82.67	$92.33	5.47%
$90.00	Oct 16	$1.93	$3.35	$5.28	$84.72	$95.28	5.98%
$85.00	Oct 16	$4.75	$1.15	$5.90	$79.10	$90.90	6.68%
$95.00	Sep 18	$0.03	$6.60	$6.63	$88.37	$101.63	7.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.51% of stock, avg 2.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$90.00	$87.50	Sep 18	$0.10	$0.35	$0.45	$87.05	$90.45
$105.00	$77.50	Oct 16	$0.45	$0.25	$0.70	$76.80	$105.70
$100.00	$77.50	Oct 16	$0.53	$0.25	$0.78	$76.72	$100.78
$105.00	$80.00	Oct 16	$0.45	$0.38	$0.83	$79.17	$105.83
$100.00	$80.00	Oct 16	$0.53	$0.38	$0.91	$79.09	$100.91
$95.00	$77.50	Oct 16	$0.65	$0.25	$0.90	$76.60	$95.90
$95.00	$80.00	Oct 16	$0.65	$0.38	$1.03	$78.97	$96.03
$105.00	$82.50	Oct 16	$0.45	$0.75	$1.20	$81.30	$106.20
$100.00	$82.50	Oct 16	$0.53	$0.75	$1.28	$81.22	$101.28
$95.00	$82.50	Oct 16	$0.65	$0.75	$1.40	$81.10	$96.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.42, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
80/82	92/95	Oct 16	$0.74	$1.76	54%	0.42	$81.76	$93.24
78/80	92/95	Oct 16	$0.50	$2.00	63%	0.25	$79.50	$93.00
82/85	92/95	Oct 16	$0.77	$1.73	44%	0.45	$84.23	$93.27
78/80	95/100	Oct 16	$0.25	$4.75	72%	0.05	$79.75	$95.25
80/82	95/100	Oct 16	$0.49	$4.51	63%	0.11	$82.01	$95.49
82/85	95/100	Oct 16	$0.52	$4.48	53%	0.12	$84.48	$95.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 3.10, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Sep 18	$0.61	$1.89	65%	3.10
$90.00	$92.50	$95.00	Sep 18	$0.07	$2.43	11%	34.71
$85.00	$87.50	$90.00	Sep 18	$1.19	$1.31	60%	1.10
$90.00	$92.50	$95.00	Oct 16	$0.54	$1.96	22%	3.63
$85.00	$87.50	$90.00	Oct 16	$1.12	$1.38	31%	1.23

PUTS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Oct 16	$0.40	$2.10	30%	5.25
$77.50	$80.00	$82.50	Oct 16	$0.24	$2.26	12%	9.42
$82.50	$85.00	$87.50	Oct 16	$0.50	$2.00	26%	4.00

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 $-0.81, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$87.50	1:2	Oct 16	-$0.81	$1.69
$90.00	$92.50	1:2	Oct 16	-$0.11	$2.39
$95.00	$100.00	1:2	Oct 16	-$0.41	$4.59
$92.50	$95.00	1:2	Oct 16	-$0.28	$2.22
$100.00	$105.00	1:2	Oct 16	-$0.37	$4.63

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$85.00	1:2	Oct 16	-$0.25	$2.25
$90.00	$87.50	1:2	Oct 16	-$0.75	$1.75
$82.50	$80.00	1:2	Oct 16	-$0.01	$2.49
$85.00	$82.50	1:2	Oct 16	-$0.35	$2.15
$80.00	$77.50	1:2	Oct 16	-$0.12	$2.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.87%, avg 0.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 16	$1.65	0.40	2.0%	1.87%	3.84%	106	119
$92.50	Oct 16	$0.70	0.26	4.8%	0.79%	5.60%	28	720
$95.00	Oct 16	$0.50	0.18	7.6%	0.57%	8.20%	1	--
$100.00	Oct 16	$0.10	0.12	13.3%	0.11%	13.41%	13	572

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 507

Total Puts 160

Put/Call Ratio 0.32

Net Difference 347

Prior's Put/Call Breakdown

Total Calls 2,221

Total Puts 63

Put/Call Ratio 0.03

Net Difference 2,158

Prior 7-Day Put/Call Summary

Total Calls 9,663

Total Puts 1,188

Average Put/Call Ratio 0.29

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...

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