Tour v531
EW
EDWARDS LIFESCIENCES
$90.09 +1.91%
$90.29 (+0.22%)🌙
as of 10/22 06:25 PM
(10/21 18:22) ◀
|
Thursday, October 22, 2026 (6:26pm)
January 2026
|
▶ (10/23 18:22)
◀ 10/22 18:26 ▶

Option Volume

Detail
ℹ
Current (10/22) 734
Calls: 325 (44%)
Puts: 409 (56%)
Prior (10/21) 203
Calls: 104 (51%)
Puts: 99 (49%)
Current vs Prior +261.58%
Calls: +212.50% (Calls)
Puts: +313.13% (Puts)
Prior 7-Day Total 8,433
Calls: 5,881 (70%)
Puts: 2,552 (30%)
Prior 7-Day Average 1,204
Calls: 840 (70%)
Puts: 364 (30%)
Current vs Prior 7-Day Avg -39.07%
Calls: -61.32%
Puts: +12.19%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22) $151.2K
Calls: $100.4K (66%)
Puts: $50.8K (34%)
Prior (10/21) $53.5K
Calls: $39.1K (73%)
Puts: $14.4K (27%)
Current vs Prior +182.51%
Calls: +156.87%
Puts: +252.05%
Prior 7-Day Total $1.97M
Calls: $1.32M (67%)
Puts: $652.1K (33%)
Prior 7-Day Average $281.7K
Calls: $188.5K (67%)
Puts: $93.2K (33%)
Current vs Prior 7-Day Avg -46.34%
Calls: -46.74%
Puts: -45.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 1.26
Prior (10/21) 0.95
Current vs Prior +32.20%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +148.41%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22) 18,577
Calls: 11,911 (64%)
Puts: 6,666 (36%)
Prior (10/21) 12,162
Calls: 10,878 (89%)
Puts: 1,284 (11%)
Current vs Prior +52.75%
Prior 7-Day Total 101,495
Calls: 68,990 (68%)
Puts: 32,505 (32%)
Prior 7-Day Average 14,499
Calls: 9,855 (68%)
Puts: 4,643 (32%)
Current vs Prior 7-Day Avg +28.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.27% | 12.82%
Prior 11.82% | 13.24%
Current vs Prior -4.69% | -3.13%
Prior 7-Day Avg 8.47% | 12.50%
Current vs 7-Day Avg +32.95% | +2.60%
Prior 7-Day Eod 11.82% | 13.24%
Current vs 7-Day Eod -4.69% | -3.13%
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 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 66% call dollar volume ($100.4K). Massive premium surge with dollar volume up 183% vs prior. Unusually high activity with volume up 262% vs prior - elevated interest. Bearish P/C ratio of 1.26 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 -- 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. 3 found (avg delta 0.62, highest 0.71)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 207.008.70$7.8521.7%10.71--
$87.50Nov 205.406.90$6.1524.4%30.62258
$90.00Nov 204.205.70$4.9530.3%140.533.3K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 416, top 120)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 200.801.55$1.1863.6%420.211.6K
$92.50Nov 202.953.50$3.2317.0%160.442.1K
$90.00Nov 204.205.70$4.9530.3%140.533.3K
$95.00Nov 202.103.20$2.6541.5%90.361.4K
$97.50Nov 201.152.00$1.5853.8%90.27691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Nov 200.651.50$1.0878.7%1200.16--
$77.50Nov 200.401.00$0.7085.7%980.113.9K
$82.50Nov 200.902.15$1.5381.7%510.22560
$75.00Nov 200.250.80$0.53103.8%370.09--
$70.00Nov 200.000.40$0.20200.0%100.04--

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 3.31, avg 6.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.50$95.00Nov 20$0.58$1.92$0.5844%3.31$93.08
$87.50$90.00Nov 20$1.20$1.30$1.2062%1.08$88.70
$97.50$100.00Nov 20$0.40$2.10$0.4027%5.25$97.90
$100.00$105.00Nov 20$0.65$4.35$0.6521%6.69$100.65
$95.00$97.50Nov 20$1.07$1.43$1.0736%1.34$96.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$77.50$75.00Nov 20$0.17$2.33$0.1711%13.71$77.33
$82.50$80.00Nov 20$0.45$2.05$0.4522%4.56$82.05
$75.00$72.50Nov 20$0.18$2.32$0.188%12.89$74.82
$72.50$70.00Nov 20$0.15$2.35$0.156%15.67$72.35
$80.00$77.50Nov 20$0.38$2.12$0.3816%5.58$79.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.75, avg 0.33)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$95.00$97.50Nov 20$1.07$1.07$1.4364%0.75$96.07
$100.00$105.00Nov 20$0.65$0.65$4.3579%0.15$100.65
$97.50$100.00Nov 20$0.40$0.40$2.1073%0.19$97.90
$92.50$95.00Nov 20$0.58$0.58$1.9256%0.30$93.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$87.50Nov 20$1.35$1.35$1.1553%1.17$88.65
$87.50$82.50Nov 20$1.57$1.57$3.4362%0.46$85.93
$80.00$77.50Nov 20$0.38$0.38$2.1284%0.18$79.62
$72.50$70.00Nov 20$0.15$0.15$2.3594%0.06$72.35
$75.00$72.50Nov 20$0.18$0.18$2.3292%0.08$74.82

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. 2 found (cheapest 10.27% of stock, avg 10.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Nov 20$6.15$3.10$9.25$78.25$96.7510.27%
$90.00Nov 20$4.95$4.45$9.40$80.60$99.4010.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.37% of stock, avg 4.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$77.50Nov 20$0.53$0.70$1.23$76.27$106.23
$105.00$80.00Nov 20$0.53$1.08$1.61$78.39$106.61
$100.00$77.50Nov 20$1.18$0.70$1.88$75.62$101.88
$105.00$82.50Nov 20$0.53$1.53$2.06$80.44$107.06
$100.00$80.00Nov 20$1.18$1.08$2.26$77.74$102.26
$97.50$77.50Nov 20$1.58$0.70$2.28$75.22$99.78
$100.00$82.50Nov 20$1.18$1.53$2.71$79.79$102.71
$97.50$80.00Nov 20$1.58$1.08$2.66$77.34$100.16
$97.50$82.50Nov 20$1.58$1.53$3.11$79.39$100.61
$95.00$77.50Nov 20$2.65$0.70$3.35$74.15$98.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.28, avg credit $0.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
70/7298/100Nov 20$0.55$1.9568%0.28$71.95$98.05
78/8098/100Nov 20$0.78$1.7257%0.45$79.22$98.28
72/7598/100Nov 20$0.58$1.9265%0.30$74.42$98.08
80/8298/100Nov 20$0.85$1.6551%0.52$81.65$98.35
75/7898/100Nov 20$0.57$1.9362%0.30$76.93$98.07
70/72100/105Nov 20$0.80$4.2074%0.19$71.70$100.80
72/75100/105Nov 20$0.83$4.1771%0.20$74.17$100.83
75/78100/105Nov 20$0.82$4.1868%0.20$76.68$100.82
78/80100/105Nov 20$1.03$3.9763%0.26$78.97$101.03
80/82100/105Nov 20$1.10$3.9057%0.28$81.40$101.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 34.71, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$85.00$87.50$90.00Nov 20$0.50$2.0018%4.00
$95.00$97.50$100.00Nov 20$0.67$1.8316%2.73
$90.00$92.50$95.00Nov 20$1.14$1.3617%1.19
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$77.50$80.00$82.50Nov 20$0.07$2.4311%34.71
$75.00$77.50$80.00Nov 20$0.21$2.298%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.51, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$97.501:2Nov 20-$0.51$1.99
$97.50$100.001:2Nov 20-$0.78$1.72
$90.00$92.501:2Nov 20-$1.51$0.99
$92.50$95.001:2Nov 20-$2.07$0.43
$100.00$105.001:2Nov 20$0.12$4.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Nov 20-$0.05$2.45
$75.00$72.501:2Nov 20-$0.17$2.33
$80.00$77.501:2Nov 20-$0.32$2.18
$77.50$75.001:2Nov 20-$0.36$2.14
$82.50$80.001:2Nov 20-$0.63$1.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.27%, avg 1.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Nov 20$2.950.442.7%3.27%5.95%162.1K
$95.00Nov 20$2.100.365.5%2.33%7.78%91.4K
$97.50Nov 20$1.150.278.2%1.28%9.50%9691
$100.00Nov 20$0.800.2111.0%0.89%11.89%421.6K
$105.00Nov 20$0.400.1116.6%0.44%16.99%3692

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. 189 contracts (avg 956 vol/day, 185 traded recently)

EW averages only 956 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 $95.00 12-18 call last traded $1.35 on 10/08 (now $3.20/$3.50) — try a limit near $3.20. Also watch the $75.00 01-15 call last traded $10.50 on 10/08 (now $15.60/$17.50) — try a limit near $15.60; the $82.50 06-17 call last traded $14.31 on 09/18 (now $13.80/$15.90) — try a limit near $14.31. Most tradeable put: the $82.50 06-17 put last traded $5.00 on 09/04 (now $4.10/$6.00) — try a limit near $5.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Nov 20$4.20$5.70$4.95$2.90 10/16$2.10–$4.95$4.203.3K
$90.00Dec 18$4.80$5.80$5.30$3.30 10/14$3.00–$5.30$4.80413
$90.00Jan 15$5.40$7.30$6.35$4.20 10/14$3.55–$6.35$5.40--
$90.00Feb 19$6.30$9.10$7.70$6.00 09/29$4.75–$7.70$6.30--
$90.00Mar 19$7.70$9.80$8.75$5.95 10/14$5.40–$8.75$7.70--
$90.00Jun 17$9.00$12.10$10.55$11.47 08/21$7.35–$10.55$10.55--
$90.00Jan 21$13.50$17.20$15.35$12.60 09/09$11.55–$15.35$13.50--
$92.50Nov 20$2.95$3.50$3.23$2.05 10/16$1.48–$3.23$2.952.1K
$92.50Dec 18$3.50$4.50$4.00$2.75 10/16$2.15–$4.00$3.50621
$92.50Jan 15$4.20$6.30$5.25$2.26 10/08$2.75–$5.25$4.20--
$92.50Feb 19$5.60$7.70$6.65$5.40 09/25$4.00–$6.65$5.60--
$92.50Mar 19$6.40$8.50$7.45$5.90 09/28$4.50–$7.45$6.40--
$92.50Jun 17$7.90$10.90$9.40$7.47 09/11$6.60–$9.40$7.90--
$92.50Jan 19$17.50$22.00$19.75$17.80 10/12$16.55–$19.75$17.80--
$87.50Nov 20$5.40$6.90$6.15$3.70 10/16$3.15–$6.15$5.40258
$87.50Dec 18$5.90$7.00$6.45$4.60 10/16$3.75–$6.65$5.90--
$87.50Jan 15$6.80$8.60$7.70$5.10 10/14$4.60–$7.70$6.80--
$87.50Mar 19$9.00$11.10$10.05$8.22 10/16$6.50–$10.05$9.00--
$95.00Nov 20$2.10$3.20$2.65$1.35 10/16$1.05–$2.65$2.101.4K
$95.00Dec 18$3.20$3.50$3.35$1.35 10/08$1.48–$3.63$3.20290
$95.00Jan 15$3.20$5.00$4.10$2.50 10/13$2.15–$4.10$3.20--
$95.00Feb 19$4.50$6.80$5.65$4.50 09/25$2.95–$5.65$4.50--
$95.00Mar 19$5.40$7.40$6.40$4.71 09/25$3.78–$6.40$5.40--
$95.00Jun 17$7.30$9.80$8.55$9.20 09/01$5.55–$8.55$8.55--
$85.00Nov 20$7.00$8.70$7.85$5.81 10/16$3.80–$7.85$7.00--
$85.00Dec 18$6.20$9.60$7.90$5.74 10/13$4.60–$7.90$6.20--
$85.00Jan 15$7.70$10.00$8.85$6.60 10/14$5.55–$8.85$7.70--
$85.00Feb 19$9.20$11.70$10.45$9.00 09/25$7.20–$10.45$9.20--
$85.00Mar 19$9.80$12.50$11.15$8.85 10/16$7.90–$11.15$9.80--
$85.00May 21$11.40$14.30$12.85$11.17 09/24$8.80–$12.85$11.40--
$85.00Jun 17$11.50$14.90$13.20$10.57 09/11$9.35–$13.20$11.50--
$85.00Jan 21$15.50$19.40$17.45$16.10 09/30$13.65–$17.45$16.10--
$97.50Nov 20$1.15$2.00$1.58$1.00 10/14$0.70–$2.23$1.15691
$97.50Dec 18$2.00$2.80$2.40$1.40 10/14$1.23–$2.50$2.00128
$97.50Jan 15$2.50$3.50$3.00$1.80 10/12$1.63–$3.00$2.5071
$97.50Feb 19$3.60$5.00$4.30$3.90 10/16$2.58–$4.30$3.90--
$97.50Mar 19$4.30$5.90$5.10$3.60 10/12$3.30–$5.10$4.30--
$97.50Sep 17$8.20$10.70$9.45$7.80 10/16$6.90–$9.45$8.20--
$82.50Dec 18$9.00$11.40$10.20$8.25 10/06$5.90–$10.20$9.00--
$82.50Jan 15$9.40$12.00$10.70$12.30 08/20$6.95–$10.70$10.70--
$82.50Feb 19$10.80$13.50$12.15$7.61 10/08$8.15–$12.15$10.80--
$82.50Jun 17$13.80$15.90$14.85$14.31 09/18$11.00–$14.85$14.3136
$100.00Nov 20$0.80$1.55$1.18$0.65 10/16$0.50–$1.25$0.801.6K
$100.00Dec 18$1.65$2.60$2.13$1.15 10/06$0.80–$2.13$1.65--
$100.00Jan 15$2.00$3.90$2.95$1.40 10/12$1.20–$2.95$2.00--
$100.00Feb 19$2.95$4.50$3.73$3.20 09/29$1.90–$3.73$3.20--
$100.00Mar 19$3.50$5.60$4.55$3.00 10/12$2.68–$4.55$3.50--
$100.00May 21$5.00$6.60$5.80$5.40 09/29$3.95–$5.80$5.40--
$100.00Jun 17$5.40$7.70$6.55$4.96 09/25$4.15–$6.55$5.40--
$100.00Jan 21$8.50$12.50$10.50$8.00 10/08$8.05–$10.55$8.50--
$80.00Nov 20$10.00$12.70$11.35$8.80 10/16$7.25–$11.35$10.00--
$80.00Dec 18$10.60$13.40$12.00$9.10 09/15$7.75–$12.00$10.60--
$80.00Jan 15$10.80$13.40$12.10$10.10 10/07$8.15–$12.10$10.80--
$80.00Feb 19$12.60$15.00$13.80$11.10 09/11$9.35–$13.80$12.60--
$80.00Mar 19$13.30$15.30$14.30$15.20 08/28$10.15–$14.30$14.30--
$80.00Jun 17$14.80$17.70$16.25$18.25 09/02$12.40–$16.25$16.25--
$80.00Jan 21$18.50$22.50$20.50$20.93 08/21$16.80–$20.50$20.50--
$77.50Nov 20$11.50$14.80$13.15$10.70 10/05$8.60–$13.15$11.50--
$77.50Dec 18$12.10$15.30$13.70$10.60 10/12$9.80–$13.70$12.10--
$77.50Jan 15$13.30$15.70$14.50$12.15 09/09$9.80–$14.50$13.30--
$77.50Jan 21$21.20$25.00$23.10$20.02 10/16$17.80–$23.10$21.20--
$105.00Nov 20$0.40$0.65$0.53$0.35 10/16$0.25–$0.68$0.40692
$105.00Dec 18$0.75$1.80$1.27$0.60 10/16$0.50–$1.27$0.75--
$105.00Jan 15$0.85$1.50$1.18$1.00 10/16$0.70–$1.45$1.00--
$105.00Feb 19$1.90$3.00$2.45$1.95 09/25$1.35–$2.47$1.95305
$105.00Mar 19$2.35$4.10$3.22$2.05 10/13$1.73–$3.22$2.35--
$105.00Sep 17$5.50$8.10$6.80$5.40 10/16$4.95–$6.80$5.50--
$75.00Nov 20$13.80$16.40$15.10$11.80 10/13$10.30–$15.10$13.80--
$75.00Dec 18$14.30$17.90$16.10$13.04 10/13$11.00–$16.10$14.30--
$75.00Jan 15$15.60$17.50$16.55$10.50 10/08$12.30–$16.55$15.6060
$75.00Jan 19$27.00$31.50$29.25$26.60 10/12$25.05–$29.25$27.00--
$72.50Nov 20$16.10$18.90$17.50$20.30 08/20$12.85–$17.50$17.50--
$72.50Dec 18$16.60$20.20$18.40$15.70 10/05$13.10–$18.40$16.60--
$110.00Nov 20$0.00$0.70$0.35$0.32 09/21$0.20–$1.15$0.32--
$110.00Dec 18$0.20$2.15$1.18$0.45 10/06$0.33–$1.18$0.45--
$110.00Jan 15$0.35$1.10$0.73$0.61 09/25$0.55–$1.10$0.61--
$110.00Feb 19$1.20$2.10$1.65$1.20 10/06$0.95–$1.70$1.20--
$110.00Mar 19$1.45$2.65$2.05$1.25 10/12$1.25–$2.13$1.45--
$110.00May 21$2.65$4.00$3.33$2.45 10/05$2.00–$3.33$2.65--
$110.00Jun 17$2.45$4.50$3.48$2.91 09/25$2.45–$3.48$2.91--
$110.00Sep 17$4.40$6.90$5.65$4.30 10/16$4.00–$5.65$4.40--
$110.00Jan 21$6.20$8.60$7.40$8.20 09/02$5.55–$7.40$7.40--
$70.00Nov 20$19.00$21.10$20.05$21.92 09/01$14.60–$20.05$20.05--
$70.00Jan 15$19.50$22.00$20.75$25.50 08/19$15.60–$20.75$20.75--
$70.00Sep 17$23.50$27.20$25.35$19.90 10/08$20.65–$25.35$23.50--
$70.00Jan 21$25.50$30.00$27.75$25.60 09/11$22.50–$27.75$25.60--
$115.00Nov 20$0.00$2.00$1.00$0.55 08/19$0.18–$1.15$0.55--
$115.00Dec 18$0.00$2.35$1.18$0.65 08/20$0.23–$1.18$0.65--
$115.00Jan 15$0.20$1.05$0.63$1.05 08/25$0.38–$1.22$0.63--
$115.00Feb 19$0.80$1.30$1.05$0.83 09/24$0.45–$1.18$0.8321
$115.00Mar 19$1.00$1.80$1.40$0.76 10/08$0.83–$1.83$1.00--
$115.00Sep 17$3.60$4.90$4.25$3.40 10/16$2.85–$4.75$3.601
$65.00Jan 21$29.00$33.50$31.25$27.77 09/15$26.30–$31.25$29.00--
$65.00Jan 19$33.50$38.00$35.75$32.57 09/15$31.00–$35.75$33.50--
$120.00Jan 15$0.00$2.30$1.15$1.00 08/19$0.25–$1.18$1.00--
$120.00Jun 17$1.50$2.70$2.10$1.60 09/15$1.30–$2.33$1.60--
$120.00Jan 21$2.65$6.70$4.68$4.20 10/12$3.80–$5.55$4.20--
$120.00Feb 19$0.30$0.80$0.55--$0.55–$0.55—$0.304
$60.00Nov 20$28.30$32.20$30.25$27.85 09/08$24.15–$30.25$28.30--
$60.00Jan 15$28.90$31.80$30.35$27.40 09/09$25.30–$30.35$28.90--
PUTS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Nov 20$3.40$5.50$4.45$6.20 10/16$4.45–$7.25$4.45--
$90.00Jan 15$4.00$6.70$5.35$5.50 08/28$5.35–$8.35$5.35--
$90.00Feb 19$5.70$7.00$6.35$7.89 10/05$6.35–$9.40$6.35--
$90.00Mar 19$6.30$7.80$7.05$9.10 10/01$7.05–$9.75$7.05--
$92.50Nov 20$4.40$6.00$5.20$7.12 09/08$5.20–$9.20$5.20--
$92.50Dec 18$5.80$6.70$6.25$6.50 09/03$6.25–$9.95$6.25--
$92.50Jan 15$6.20$7.20$6.70$8.70 09/10$6.70–$10.15$6.70--
$92.50Feb 19$6.40$9.20$7.80$7.70 09/03$7.80–$11.45$7.70--
$92.50Mar 19$6.70$9.60$8.15$10.10 10/14$8.15–$11.25$8.15--
$87.50Nov 20$2.80$3.40$3.10$4.75 10/16$3.10–$5.55$3.10--
$87.50Dec 18$3.40$4.20$3.80$4.50 10/16$3.80–$6.80$3.80--
$87.50Jan 15$3.70$4.70$4.20$6.30 10/14$4.20–$7.15$4.20--
$87.50Mar 19$5.10$7.00$6.05$6.70 09/28$6.00–$8.60$6.05--
$95.00Dec 18$7.30$8.50$7.90$7.60 08/31$7.90–$12.30$7.60--
$95.00Jan 15$6.80$8.90$7.85$11.11 09/15$7.85–$12.15$7.85--
$95.00Mar 19$8.90$10.70$9.80$8.98 09/01$9.80–$13.05$8.98--
$85.00Nov 20$1.55$2.60$2.08$3.12 10/16$2.08–$4.55$2.08--
$85.00Dec 18$2.35$3.90$3.13$4.21 10/14$3.13–$4.90$3.13134
$85.00Jan 15$2.85$3.90$3.38$4.70 10/14$3.35–$5.75$3.38--
$85.00Feb 19$3.90$4.80$4.35$6.00 10/02$4.35–$6.55$4.35--
$85.00Mar 19$3.60$6.20$4.90$5.50 09/08$4.90–$7.15$4.90--
$85.00May 21$5.10$6.50$5.80$6.95 09/24$5.80–$7.65$5.80--
$85.00Sep 17$6.50$8.70$7.60$9.37 10/08$7.55–$9.30$7.60--
$97.50Nov 20$7.60$10.30$8.95$11.40 10/16$8.95–$13.75$8.95--
$97.50Jan 15$8.50$11.20$9.85$9.60 08/26$9.85–$14.25$9.60--
$97.50Jan 19$14.70$18.80$16.75$18.64 10/12$16.75–$19.70$16.75--
$82.50Nov 20$0.90$2.15$1.53$2.65 10/16$1.53–$3.40$1.53560
$82.50Dec 18$1.65$2.50$2.08$3.60 10/13$2.03–$3.95$2.08--
$82.50Jan 15$1.50$2.95$2.23$3.80 10/12$2.23–$4.25$2.23--
$82.50Mar 19$3.10$4.50$3.80$5.99 10/08$3.80–$5.95$3.80--
$82.50Jun 17$4.10$6.00$5.05$5.00 09/04$5.05–$6.90$5.008
$82.50Sep 17$5.60$7.30$6.45$6.90 10/05$6.10–$7.70$6.45--
$80.00Nov 20$0.65$1.50$1.08$1.70 10/16$1.08–$2.50$1.08--
$80.00Dec 18$1.20$1.95$1.58$2.83 10/13$1.58–$2.85$1.58--
$80.00Jan 15$1.50$2.30$1.90$2.15 08/31$1.90–$3.28$1.90--
$80.00Feb 19$2.15$3.30$2.72$4.59 10/08$2.72–$4.30$2.72--
$80.00Mar 19$2.30$3.70$3.00$3.05 09/01$3.00–$4.75$3.00--
$80.00Jun 17$3.80$5.20$4.50$5.73 10/14$4.50–$5.80$4.50--
$80.00Sep 17$4.70$6.40$5.55$6.50 10/16$5.30–$7.00$5.55--
$80.00Jan 21$4.00$9.00$6.50$8.00 10/14$6.30–$8.35$6.50--
$77.50Nov 20$0.40$1.00$0.70$1.20 10/16$0.70–$1.70$0.703.9K
$77.50Dec 18$0.50$1.90$1.20$2.00 09/24$1.10–$2.42$1.20--
$77.50Jan 15$1.05$1.90$1.48$2.15 10/14$1.48–$2.75$1.48--
$77.50Mar 19$2.00$3.30$2.65$3.50 09/14$2.65–$3.85$2.65--
$77.50Jun 17$3.10$4.40$3.75$4.36 09/18$3.75–$5.00$3.75--
$77.50Sep 17$4.20$5.70$4.95$5.30 10/05$4.65–$6.35$4.95--
$77.50Jan 19$6.80$9.90$8.35$8.94 10/12$8.35–$9.45$8.35--
$75.00Nov 20$0.25$0.80$0.53$0.84 10/14$0.53–$1.27$0.53--
$75.00Dec 18$0.20$1.10$0.65$1.20 10/16$0.65–$1.58$0.65--
$75.00Jan 15$0.70$1.45$1.08$1.60 10/14$1.08–$1.83$1.08--
$75.00Feb 19$1.40$2.20$1.80$3.00 10/08$1.80–$2.90$1.80--
$75.00Mar 19$1.50$2.50$2.00$2.55 10/16$2.00–$3.00$2.00--
$75.00May 21$2.35$3.50$2.93$4.20 10/08$2.93–$4.50$2.93--
$75.00Jun 17$2.55$3.80$3.18$3.95 09/25$3.18–$4.10$3.18--
$75.00Jan 19$5.90$9.10$7.50$7.95 10/14$7.50–$8.60$7.50--
$72.50Nov 20$0.10$0.60$0.35$0.50 10/16$0.33–$0.85$0.35--
$72.50Jan 15$0.45$1.00$0.73$1.20 10/14$0.73–$1.93$0.7350
$72.50Mar 19$1.25$3.50$2.38$2.15 09/24$1.80–$2.53$2.15--
$72.50Jan 21$4.00$6.10$5.05--$5.05–$5.05—$4.0066
$70.00Nov 20$0.00$0.40$0.20$0.65 10/08$0.20–$0.63$0.20--
$70.00Dec 18$0.05$2.30$1.17$0.79 09/09$0.57–$1.30$0.79--
$70.00Feb 19$0.90$1.35$1.13$1.50 10/12$1.05–$2.35$1.1318
$70.00Mar 19$1.00$1.60$1.30$1.50 10/16$1.30–$2.50$1.3036
$70.00May 21$1.55$3.70$2.63$2.52 09/24$1.88–$2.75$2.52--
$70.00Jun 17$1.70$3.90$2.80$2.50 08/31$2.28–$2.93$2.50--
$70.00Sep 17$2.30$3.90$3.10$3.37 10/16$3.10–$3.90$3.10--
$70.00Jan 15$0.15$1.50$0.83--$0.83–$0.83—$0.151.7K
$65.00Dec 18$0.00$0.95$0.48$0.35 10/14$0.28–$1.02$0.35--
$65.00Jan 15$0.05$0.65$0.35$0.50 10/12$0.35–$1.40$0.35--
$65.00Feb 19$0.35$1.05$0.70$0.85 10/14$0.70–$1.63$0.7044
$65.00Mar 19$0.50$1.25$0.88$1.05 10/16$0.88–$2.07$0.8862
$65.00May 21$0.20$3.40$1.80$1.45 09/21$1.58–$2.33$1.45--
$65.00Jun 17$1.10$3.40$2.25$1.65 08/25$1.70–$2.45$1.65--
$65.00Jan 21$2.55$4.60$3.58$3.57 10/16$3.25–$3.80$3.57--
$62.50Jan 15$0.05$2.45$1.25$0.50 10/08$0.33–$1.33$0.50--
$60.00Dec 18$0.00$1.25$0.63$0.15 10/16$0.15–$1.15$0.15--
$60.00Feb 19$0.00$0.85$0.43$0.73 08/19$0.35–$1.38$0.43--
$60.00Jun 17$0.20$3.30$1.75$1.45 08/31$1.13–$2.15$1.45--
$60.00Jan 21$1.30$4.00$2.65$2.30 08/27$2.55–$3.08$2.30--
$55.00Dec 18$0.00$2.15$1.08$0.10 10/12$0.18–$1.10$0.10--
$55.00Jun 17$0.00$2.95$1.48$1.10 09/10$0.88–$1.75$1.10--
$55.00Feb 19$0.00$0.50$0.25--$0.18–$0.25--6
$130.00Jan 21$38.00$41.90$39.95$43.65 10/14$39.95–$46.00$39.95--
$50.00May 21$0.00$2.15$1.08$0.50 10/02$0.35–$1.35$0.50--
$50.00Jun 17$0.00$2.70$1.35$1.00 08/31$0.58–$1.53$1.00--
$50.00Jan 21$0.60$4.90$2.75$1.50 09/11$1.35–$2.75$1.50--
$47.50Feb 19$0.00$0.75$0.38$0.15 10/08$0.15–$1.13$0.15--
$47.50Mar 19$0.00$1.50$0.75$0.50 09/14$0.13–$1.15$0.50--
$32.50Jan 15$0.00$2.15$1.08$0.10 08/31$0.38–$1.08$0.10--

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 325
Total Puts 409
Put/Call Ratio 1.26
Net Difference -84

Prior's Put/Call Breakdown

Total Calls 104
Total Puts 99
Put/Call Ratio 0.95
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 5,881
Total Puts 2,552
Average Put/Call Ratio 0.51
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