Tour v531
EW
EDWARDS LIFESCIENCES
$90.56 +1.67%
$90.50 (-0.07%)🌙
as of 10/26 06:25 PM
(10/23 18:22) ◀
|
Monday, October 26, 2026 (6:25pm)
January 2026
|
▶ (10/27 18:25)
◀ 10/26 18:25 ▶

Option Volume

Detail
ℹ
Current (10/26) 995
Calls: 911 (92%)
Puts: 84 (8%)
Prior (10/23) 383
Calls: 188 (49%)
Puts: 195 (51%)
Current vs Prior +159.79%
Calls: +384.57% (Calls)
Puts: -56.92% (Puts)
Prior 7-Day Total 7,914
Calls: 5,423 (69%)
Puts: 2,491 (31%)
Prior 7-Day Average 1,130
Calls: 774 (69%)
Puts: 355 (31%)
Current vs Prior 7-Day Avg -11.99%
Calls: +17.59%
Puts: -76.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $199.7K
Calls: $176.3K (88%)
Puts: $23.4K (12%)
Prior (10/23) $156.0K
Calls: $99.8K (64%)
Puts: $56.2K (36%)
Current vs Prior +28.00%
Calls: +76.60%
Puts: -58.40%
Prior 7-Day Total $1.96M
Calls: $1.37M (70%)
Puts: $594.0K (30%)
Prior 7-Day Average $280.0K
Calls: $195.1K (70%)
Puts: $84.9K (30%)
Current vs Prior 7-Day Avg -28.69%
Calls: -9.65%
Puts: -72.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.09
Prior (10/23) 1.04
Current vs Prior -91.11%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -86.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/26) 11,140
Calls: 10,816 (97%)
Puts: 324 (3%)
Prior (10/23) 12,518
Calls: 6,709 (54%)
Puts: 5,809 (46%)
Current vs Prior -11.01%
Prior 7-Day Total 113,836
Calls: 75,735 (67%)
Puts: 38,101 (33%)
Prior 7-Day Average 16,262
Calls: 10,819 (67%)
Puts: 5,443 (33%)
Current vs Prior 7-Day Avg -31.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 10.10% | 12.42%
Prior 10.50% | 12.46%
Current vs Prior -3.75% | -0.32%
Prior 7-Day Avg 10.33% | 12.79%
Current vs 7-Day Avg -2.16% | -2.85%
Prior 7-Day Eod 10.50% | 12.46%
Current vs 7-Day Eod -3.75% | -0.32%
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

Strong bullish conviction with 88% of dollar volume in calls ($176.3K) vs puts ($23.4K). Unusually high activity with volume up 160% vs prior - elevated interest. Extreme bullish P/C ratio of 0.09 - heavy call buying (911 calls vs 84 puts). P/C ratio dropping 91% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 3 found (avg delta 0.58, highest 0.64)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Nov 205.606.30$5.9511.8%20.64258
$90.00Nov 203.204.80$4.0040.0%830.543.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Nov 204.805.50$5.1513.6%40.556

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 856, top 333)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Nov 201.352.00$1.6838.7%3330.28694
$100.00Nov 201.001.20$1.1018.2%2820.201.6K
$90.00Nov 203.204.80$4.0040.0%830.543.3K
$105.00Nov 200.300.65$0.4872.9%500.10695
$95.00Nov 202.002.80$2.4033.3%410.361.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 201.102.75$1.9385.5%140.28--
$92.50Nov 204.805.50$5.1513.6%40.556
$87.50Nov 201.803.30$2.5558.8%30.36--
$75.00Nov 200.100.85$0.48156.2%20.08--
$80.00Nov 200.601.15$0.8862.5%20.14--

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. 11 found (best R:R 2.85, avg 5.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$92.50Nov 20$0.65$1.85$0.6554%2.85$90.65
$95.00$97.50Nov 20$0.72$1.78$0.7236%2.47$95.72
$92.50$95.00Nov 20$0.95$1.55$0.9544%1.63$93.45
$97.50$100.00Nov 20$0.58$1.92$0.5828%3.31$98.08
$100.00$105.00Nov 20$0.62$4.38$0.6220%7.06$100.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$87.50$85.00Nov 20$0.62$1.88$0.6236%3.03$86.88
$80.00$75.00Nov 20$0.40$4.60$0.4014%11.50$79.60
$82.50$80.00Nov 20$0.39$2.11$0.3920%5.41$82.11
$75.00$70.00Nov 20$0.23$4.77$0.238%20.74$74.77
$85.00$82.50Nov 20$0.66$1.84$0.6628%2.79$84.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.36, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$100.00$105.00Nov 20$0.62$0.62$4.3880%0.14$100.62
$97.50$100.00Nov 20$0.58$0.58$1.9272%0.30$98.08
$92.50$95.00Nov 20$0.95$0.95$1.5556%0.61$93.45
$95.00$97.50Nov 20$0.72$0.72$1.7864%0.40$95.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$85.00$82.50Nov 20$0.66$0.66$1.8472%0.36$84.34
$75.00$70.00Nov 20$0.23$0.23$4.7792%0.05$74.77
$82.50$80.00Nov 20$0.39$0.39$2.1180%0.18$82.11
$80.00$75.00Nov 20$0.40$0.40$4.6086%0.09$79.60
$87.50$85.00Nov 20$0.62$0.62$1.8864%0.33$86.88

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 9.39% of stock, avg 9.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Nov 20$5.95$2.55$8.50$79.00$96.009.39%
$92.50Nov 20$3.35$5.15$8.50$84.00$101.009.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.36% of stock, avg 3.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$75.00Nov 20$0.75$0.48$1.23$73.77$116.23
$115.00$80.00Nov 20$0.75$0.88$1.63$78.37$116.63
$100.00$75.00Nov 20$1.10$0.48$1.58$73.42$101.58
$100.00$80.00Nov 20$1.10$0.88$1.98$78.02$101.98
$115.00$82.50Nov 20$0.75$1.27$2.02$80.48$117.02
$100.00$82.50Nov 20$1.10$1.27$2.37$80.13$102.37
$97.50$75.00Nov 20$1.68$0.48$2.16$72.84$99.66
$97.50$80.00Nov 20$1.68$0.88$2.56$77.44$100.06
$97.50$82.50Nov 20$1.68$1.27$2.95$79.55$100.45
$115.00$85.00Nov 20$0.75$1.93$2.68$82.32$117.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.98, avg credit $1.02)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8598/100Nov 20$1.24$1.2645%0.98$83.76$98.74
80/8298/100Nov 20$0.97$1.5352%0.63$81.53$98.47
70/75100/105Nov 20$0.85$4.1572%0.20$74.15$100.85
75/80100/105Nov 20$1.02$3.9865%0.26$78.98$101.02
70/7598/100Nov 20$0.81$4.1965%0.19$74.19$98.31
80/82100/105Nov 20$1.01$3.9960%0.25$81.49$101.01
75/8098/100Nov 20$0.98$4.0258%0.24$79.02$98.48
82/85100/105Nov 20$1.28$3.7252%0.34$83.72$101.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 28.41, cheapest $0.14)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Nov 20$0.14$2.3615%16.86
$92.50$95.00$97.50Nov 20$0.23$2.2717%9.87
$87.50$90.00$92.50Nov 20$1.30$1.2019%0.92
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$70.00$75.00$80.00Nov 20$0.17$4.8310%28.41
$80.00$82.50$85.00Nov 20$0.27$2.2313%8.26

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 $-0.08, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$100.001:2Nov 20-$0.52$1.98
$105.00$115.001:2Nov 20-$1.02$8.98
$95.00$97.501:2Nov 20-$0.96$1.54
$92.50$95.001:2Nov 20-$1.45$1.05
$87.50$90.001:2Nov 20-$2.05$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$75.001:2Nov 20-$0.08$4.92
$75.00$70.001:2Nov 20-$0.02$4.98
$85.00$82.501:2Nov 20-$0.61$1.89
$82.50$80.001:2Nov 20-$0.49$2.01
$87.50$85.001:2Nov 20-$1.31$1.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.42%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Nov 20$3.100.452.1%3.42%5.57%13--
$95.00Nov 20$2.000.364.9%2.21%7.11%411.4K
$97.50Nov 20$1.350.287.7%1.49%9.15%333694
$100.00Nov 20$1.000.2010.4%1.10%11.53%2821.6K
$105.00Nov 20$0.300.1015.9%0.33%16.28%50695

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. 192 contracts (avg 879 vol/day, 191 traded recently)

EW averages only 879 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 $90.00 12-18 call last traded $5.50 on 10/23 (now $5.30/$5.90) — try a limit near $5.50. Also watch the $87.50 11-20 call last traded $5.60 on 10/23 (now $5.60/$6.30) — try a limit near $5.60; the $82.50 06-17 call last traded $14.90 on 10/23 (now $14.40/$16.70) — try a limit near $14.90. Most tradeable put: the $92.50 12-18 put last traded $6.50 on 09/03 (now $5.30/$6.00) — try a limit near $5.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Nov 20$3.20$4.80$4.00$4.20 10/23$2.10–$4.95$4.003.3K
$90.00Dec 18$5.30$5.90$5.60$5.50 10/23$3.00–$5.60$5.50408
$90.00Jan 15$5.00$6.80$5.90$5.74 10/22$3.55–$6.35$5.74--
$90.00Feb 19$7.00$9.20$8.10$6.00 09/29$4.75–$8.10$7.00--
$90.00Mar 19$7.80$9.10$8.45$5.95 10/14$5.40–$8.75$7.8090
$90.00Jun 17$9.20$11.70$10.45$11.50 10/23$7.35–$10.55$10.45--
$90.00Jan 21$13.10$18.00$15.55$12.60 09/09$11.55–$15.55$13.10--
$92.50Nov 20$3.10$3.60$3.35$3.07 10/22$1.48–$3.35$3.10--
$92.50Dec 18$3.10$5.70$4.40$3.70 10/23$2.15–$4.40$3.70--
$92.50Jan 15$3.70$6.40$5.05$4.50 10/22$2.75–$5.25$4.50--
$92.50Feb 19$6.00$7.30$6.65$5.40 09/25$4.00–$6.65$6.00--
$92.50Mar 19$6.60$8.50$7.55$5.92 10/19$4.50–$7.55$6.60--
$92.50Jun 17$8.30$10.40$9.35$7.47 09/11$6.60–$9.40$8.30--
$92.50Jan 19$18.00$22.30$20.15$17.80 10/12$16.55–$20.15$18.00--
$87.50Nov 20$5.60$6.30$5.95$5.60 10/23$3.15–$6.15$5.60258
$87.50Dec 18$6.60$8.30$7.45$5.00 10/19$3.75–$7.45$6.60--
$87.50Jan 15$6.70$8.40$7.55$5.10 10/14$4.60–$7.70$6.70--
$87.50Mar 19$8.70$11.40$10.05$8.30 10/19$6.50–$10.05$8.70--
$95.00Nov 20$2.00$2.80$2.40$2.14 10/23$1.05–$2.65$2.141.4K
$95.00Dec 18$2.70$4.10$3.40$3.30 10/22$1.48–$3.63$3.30--
$95.00Jan 15$3.50$5.40$4.45$3.60 10/23$2.15–$4.45$3.60--
$95.00Feb 19$5.00$6.30$5.65$4.50 09/25$2.95–$5.65$5.00--
$95.00Mar 19$5.40$7.60$6.50$4.71 09/25$3.78–$6.50$5.4010
$95.00Jun 17$6.80$9.80$8.30$9.20 09/01$5.55–$8.55$8.30--
$85.00Nov 20$7.20$9.00$8.10$6.92 10/22$3.80–$8.10$7.20--
$85.00Dec 18$7.20$9.10$8.15$5.74 10/13$4.60–$8.15$7.20--
$85.00Jan 15$8.10$10.00$9.05$6.60 10/14$5.55–$9.05$8.10--
$85.00Feb 19$9.40$11.70$10.55$9.00 09/25$7.20–$10.55$9.40--
$85.00Mar 19$10.30$12.50$11.40$8.85 10/16$7.90–$11.40$10.30--
$85.00May 21$11.60$14.50$13.05$11.17 09/24$8.80–$13.05$11.60--
$85.00Jun 17$12.60$14.80$13.70$13.70 10/23$9.35–$13.70$13.70--
$85.00Jan 21$16.00$19.60$17.80$16.10 09/30$13.65–$17.80$16.10--
$97.50Nov 20$1.35$2.00$1.68$1.70 10/23$0.70–$2.23$1.68694
$97.50Dec 18$2.30$3.90$3.10$2.30 10/23$1.23–$3.10$2.30131
$97.50Jan 15$2.65$3.60$3.13$3.03 10/22$1.63–$3.13$3.03--
$97.50Feb 19$4.00$5.90$4.95$3.90 10/16$2.58–$4.95$4.00--
$97.50Mar 19$4.50$5.70$5.10$3.60 10/12$3.30–$5.10$4.50--
$97.50Sep 17$8.60$11.10$9.85$7.80 10/16$6.90–$9.85$8.60--
$82.50Dec 18$9.10$11.30$10.20$8.25 10/06$5.90–$10.20$9.10--
$82.50Feb 19$11.10$13.30$12.20$7.61 10/08$8.15–$12.20$11.10--
$82.50Jun 17$14.40$16.70$15.55$14.90 10/23$11.00–$15.55$14.9040
$100.00Nov 20$1.00$1.20$1.10$0.98 10/23$0.50–$1.25$1.001.6K
$100.00Dec 18$1.20$2.60$1.90$1.75 10/23$0.80–$2.13$1.75831
$100.00Jan 15$2.00$2.70$2.35$2.30 10/22$1.20–$2.95$2.30788
$100.00Feb 19$3.10$4.10$3.60$3.20 09/29$1.90–$3.73$3.20--
$100.00Mar 19$3.70$5.10$4.40$3.00 10/12$2.68–$4.55$3.70--
$100.00May 21$5.20$7.20$6.20$5.40 09/29$3.95–$6.20$5.40--
$100.00Jun 17$5.00$7.50$6.25$4.96 09/25$4.15–$6.55$5.00--
$100.00Jan 21$8.50$12.20$10.35$8.00 10/08$8.05–$10.90$8.50--
$80.00Nov 20$10.30$12.90$11.60$8.80 10/16$7.25–$11.60$10.30--
$80.00Dec 18$11.10$13.10$12.10$9.10 09/15$7.75–$12.10$11.10--
$80.00Jan 15$11.10$14.50$12.80$10.10 10/07$8.15–$12.90$11.10--
$80.00Feb 19$12.90$15.60$14.25$11.10 09/11$9.35–$14.25$12.90--
$80.00Mar 19$13.00$15.80$14.40$15.20 08/28$10.15–$14.45$14.40--
$80.00Jun 17$15.10$18.10$16.60$18.25 09/02$12.40–$16.70$16.60--
$80.00Sep 17$16.50$20.30$18.40$18.29 10/22$14.15–$18.55$18.29--
$77.50Nov 20$12.50$15.10$13.80$10.70 10/05$8.60–$13.80$12.50--
$77.50Dec 18$13.10$15.60$14.35$10.60 10/12$9.80–$14.35$13.10--
$77.50Jan 15$13.50$15.70$14.60$12.15 09/09$9.80–$14.60$13.50--
$77.50Jan 21$20.50$25.50$23.00$20.02 10/16$17.80–$23.10$20.50--
$105.00Nov 20$0.30$0.65$0.48$0.50 10/22$0.25–$0.68$0.48695
$105.00Dec 18$0.55$1.25$0.90$1.00 10/22$0.50–$1.27$0.90--
$105.00Jan 15$1.10$1.65$1.38$1.50 10/23$0.70–$1.45$1.38--
$105.00Feb 19$2.05$2.95$2.50$1.90 10/22$1.35–$2.50$2.05325
$105.00Mar 19$2.45$4.50$3.48$2.05 10/13$1.73–$3.48$2.45--
$105.00May 21$3.80$5.00$4.40$4.12 10/22$2.72–$4.55$4.121
$105.00Sep 17$6.00$8.30$7.15$5.40 10/16$4.95–$7.15$6.00--
$75.00Nov 20$14.20$17.40$15.80$11.80 10/13$10.30–$15.80$14.20--
$75.00Dec 18$14.80$17.80$16.30$13.04 10/13$11.00–$16.30$14.80--
$75.00Jan 15$15.40$17.90$16.65$16.20 10/23$12.30–$16.65$16.20--
$75.00Jan 21$22.10$26.20$24.15$25.25 10/23$19.30–$24.15$24.15--
$75.00Jan 19$27.50$32.20$29.85$26.60 10/12$25.05–$29.85$27.50--
$72.50Dec 18$17.10$20.30$18.70$15.70 10/05$13.10–$18.70$17.10--
$110.00Nov 20$0.00$2.25$1.13$0.32 09/21$0.20–$1.15$0.32--
$110.00Dec 18$0.15$1.10$0.63$0.45 10/06$0.33–$1.18$0.45--
$110.00Jan 15$0.45$1.15$0.80$0.61 09/25$0.55–$1.10$0.61--
$110.00Feb 19$1.30$1.95$1.63$1.20 10/06$0.95–$1.70$1.30--
$110.00Mar 19$1.65$2.55$2.10$1.25 10/12$1.25–$2.13$1.65--
$110.00May 21$2.50$4.10$3.30$2.52 10/19$2.00–$3.33$2.52--
$110.00Jun 17$2.50$5.00$3.75$2.91 09/25$2.45–$3.75$2.91--
$110.00Sep 17$3.60$7.10$5.35$4.30 10/16$4.00–$5.65$4.30--
$110.00Jan 21$5.10$8.70$6.90$8.20 09/02$5.55–$7.45$6.90--
$70.00Nov 20$19.00$21.50$20.25$21.92 09/01$14.60–$20.25$20.25--
$70.00Sep 17$24.00$27.90$25.95$19.90 10/08$20.65–$25.95$24.00--
$70.00Jan 21$26.00$30.50$28.25$25.60 09/11$22.50–$28.25$26.00--
$115.00Dec 18$0.00$1.35$0.68$0.70 10/23$0.23–$1.18$0.68183
$115.00Feb 19$0.60$1.45$1.02$0.95 10/22$0.45–$1.18$0.95--
$115.00Mar 19$1.10$2.00$1.55$0.76 10/08$0.83–$1.83$1.10--
$115.00Sep 17$2.35$5.70$4.03$3.80 10/22$2.85–$4.75$3.80--
$115.00Nov 20$0.00$1.50$0.75--$0.75–$0.75—--118
$65.00Jan 21$29.50$34.50$32.00$27.77 09/15$26.30–$32.00$29.50--
$65.00Jan 19$34.00$39.00$36.50$32.57 09/15$31.00–$36.50$34.00--
$120.00Feb 19$0.35$1.25$0.80$0.60 10/22$0.35–$1.55$0.60--
$120.00Jun 17$1.55$2.85$2.20$1.60 09/15$1.30–$2.33$1.60--
$120.00Jan 21$2.60$7.50$5.05$4.20 10/12$3.80–$5.55$4.20--
$60.00Nov 20$29.40$32.10$30.75$27.85 09/08$24.15–$30.75$29.40--
$60.00Jan 15$29.40$32.70$31.05$27.40 09/09$25.30–$31.05$29.40--
$125.00Mar 19$0.35$2.40$1.38$0.60 09/09$0.40–$1.43$0.60--
$125.00Jan 21$2.00$5.80$3.90$3.36 10/02$2.60–$4.75$3.36--
$55.00Sep 17$36.50$40.50$38.50$38.50 09/18$32.35–$38.50$38.50--
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Nov 20$2.60$4.20$3.40$4.70 10/23$3.40–$7.25$3.40--
$90.00Dec 18$4.00$4.70$4.35$5.20 10/22$4.35–$8.50$4.35--
$90.00Jan 15$3.80$5.70$4.75$5.50 08/28$4.75–$8.35$4.75--
$90.00Feb 19$4.70$6.80$5.75$7.89 10/05$5.75–$9.40$5.75--
$90.00Mar 19$6.10$7.20$6.65$9.10 10/01$6.65–$9.75$6.65--
$92.50Nov 20$4.80$5.50$5.15$7.12 09/08$5.15–$9.20$5.156
$92.50Dec 18$5.30$6.00$5.65$6.50 09/03$5.65–$9.95$5.65135
$92.50Jan 15$5.80$6.70$6.25$8.70 09/10$6.25–$10.15$6.25--
$92.50Feb 19$6.80$8.10$7.45$7.70 09/03$7.45–$11.45$7.45--
$92.50Mar 19$7.10$8.60$7.85$10.10 10/14$7.85–$11.25$7.85--
$87.50Nov 20$1.80$3.30$2.55$3.18 10/23$2.55–$5.55$2.55--
$87.50Dec 18$3.00$3.80$3.40$4.00 10/22$3.40–$6.80$3.40--
$87.50Jan 15$3.40$5.00$4.20$6.30 10/14$3.73–$7.15$4.20--
$87.50Mar 19$5.00$5.90$5.45$6.70 09/28$5.45–$8.60$5.45--
$95.00Dec 18$6.10$8.80$7.45$7.60 08/31$7.45–$12.30$7.45--
$95.00Jan 15$7.20$8.30$7.75$11.11 09/15$7.75–$12.15$7.75--
$95.00Mar 19$7.90$9.80$8.85$8.98 09/01$8.85–$13.05$8.857
$85.00Nov 20$1.10$2.75$1.93$2.28 10/23$1.93–$4.55$1.93--
$85.00Dec 18$2.20$3.10$2.65$2.95 10/23$2.65–$4.90$2.65--
$85.00Jan 15$1.80$3.60$2.70$3.50 10/23$2.70–$5.75$2.70--
$85.00Feb 19$3.30$4.90$4.10$4.50 10/22$4.10–$6.55$4.10--
$85.00Mar 19$4.00$5.20$4.60$5.50 09/08$4.60–$7.15$4.60--
$85.00May 21$4.80$6.20$5.50$6.95 09/24$5.50–$7.65$5.50--
$85.00Sep 17$6.30$8.40$7.35$9.37 10/08$7.35–$9.30$7.35--
$97.50Nov 20$8.00$9.20$8.60$11.40 10/16$8.60–$13.75$8.60--
$97.50Jan 15$8.70$10.80$9.75$9.60 08/26$9.75–$14.25$9.60--
$97.50Jan 19$14.70$19.00$16.85$18.64 10/12$16.75–$19.70$16.85--
$82.50Nov 20$0.95$1.60$1.27$1.77 10/23$1.27–$3.40$1.27--
$82.50Dec 18$1.05$3.00$2.03$2.00 10/23$2.03–$3.95$2.00--
$82.50Jan 15$1.90$2.75$2.33$2.75 10/23$2.23–$4.25$2.33--
$82.50Mar 19$3.30$4.20$3.75$5.99 10/08$3.75–$5.95$3.75--
$82.50Jun 17$4.50$5.70$5.10$5.20 10/23$5.05–$6.90$5.1016
$82.50Sep 17$5.40$7.50$6.45$6.90 10/05$6.10–$7.70$6.45--
$80.00Nov 20$0.60$1.15$0.88$1.09 10/22$0.88–$2.50$0.88--
$80.00Dec 18$0.70$2.05$1.38$1.80 10/23$1.38–$2.85$1.38--
$80.00Jan 15$1.30$2.15$1.73$2.15 08/31$1.73–$3.28$1.73--
$80.00Feb 19$2.10$3.10$2.60$4.59 10/08$2.60–$4.30$2.60--
$80.00Mar 19$2.70$3.50$3.10$3.05 09/01$3.00–$4.75$3.057
$80.00Jun 17$3.60$4.90$4.25$5.73 10/14$4.25–$5.80$4.25--
$80.00Sep 17$4.60$6.40$5.50$6.50 10/16$5.30–$7.00$5.50--
$80.00Jan 21$4.70$7.70$6.20$8.00 10/14$6.20–$8.35$6.20--
$77.50Nov 20$0.40$0.85$0.63$1.10 10/23$0.63–$1.70$0.63--
$77.50Dec 18$0.65$2.80$1.73$2.10 10/19$1.20–$2.42$1.73--
$77.50Jan 15$1.00$1.70$1.35$1.55 10/23$1.35–$2.75$1.35--
$77.50Feb 19$1.65$2.50$2.08$2.27 10/23$2.08–$3.75$2.08--
$77.50Mar 19$2.25$2.90$2.58$3.50 09/14$2.58–$3.85$2.5810
$77.50Jun 17$2.25$4.40$3.33$4.36 09/18$3.33–$5.00$3.33--
$77.50Sep 17$4.00$6.00$5.00$5.30 10/05$4.65–$6.35$5.00--
$77.50Jan 19$6.50$10.00$8.25$8.94 10/12$8.25–$9.45$8.25--
$75.00Nov 20$0.10$0.85$0.48$0.55 10/22$0.48–$1.27$0.48--
$75.00Dec 18$0.70$1.05$0.88$1.15 10/23$0.65–$1.58$0.8853
$75.00Jan 15$0.65$1.40$1.02$1.60 10/14$1.02–$1.83$1.02--
$75.00Feb 19$1.15$2.05$1.60$3.00 10/08$1.60–$2.90$1.60--
$75.00Mar 19$1.50$2.40$1.95$2.55 10/16$1.95–$3.00$1.95--
$75.00May 21$2.25$3.50$2.88$4.20 10/08$2.88–$4.50$2.88--
$75.00Jun 17$2.55$3.80$3.18$3.95 09/25$3.18–$4.10$3.18--
$75.00Jan 19$5.70$9.20$7.45$7.95 10/14$7.45–$8.60$7.45--
$72.50Nov 20$0.00$0.50$0.25$0.31 10/22$0.25–$0.85$0.25--
$72.50Dec 18$0.15$1.95$1.05$0.75 10/23$0.68–$1.83$0.75--
$72.50Jan 15$0.05$1.15$0.60$0.90 10/22$0.60–$1.93$0.6052
$72.50Mar 19$1.15$3.40$2.28$2.15 09/24$1.80–$2.53$2.15--
$72.50Jan 21$3.70$5.30$4.50$4.40 10/22$4.03–$5.70$4.40--
$70.00Nov 20$0.00$0.50$0.25$0.22 10/23$0.20–$0.63$0.22--
$70.00Dec 18$0.15$2.10$1.13$1.15 10/19$0.57–$1.30$1.13--
$70.00Jan 15$0.15$2.40$1.27$0.70 10/22$0.83–$1.73$0.70--
$70.00Feb 19$0.65$1.95$1.30$1.05 10/23$1.05–$2.35$1.05--
$70.00Mar 19$0.95$1.55$1.25$1.30 10/23$1.25–$2.50$1.2538
$70.00May 21$1.50$3.20$2.35$2.52 09/24$1.88–$2.75$2.35--
$70.00Jun 17$1.85$3.70$2.78$2.50 08/31$2.28–$2.93$2.50--
$70.00Sep 17$2.05$3.60$2.83$3.15 10/23$2.83–$3.90$2.83--
$65.00Nov 20$0.00$0.95$0.48$0.17 10/19$0.13–$0.88$0.17--
$65.00Dec 18$0.00$1.25$0.63$0.35 10/14$0.28–$1.02$0.35--
$65.00Jan 15$0.05$2.65$1.35$0.50 10/12$0.35–$1.35$0.50--
$65.00Feb 19$0.15$2.65$1.40$0.65 10/22$0.70–$1.63$0.65--
$65.00Mar 19$0.50$2.90$1.70$0.80 10/23$0.88–$2.07$0.80--
$65.00May 21$0.10$3.40$1.75$1.45 09/21$1.58–$2.33$1.45--
$65.00Jan 21$2.55$4.10$3.33$3.57 10/16$3.25–$3.80$3.33--
$62.50Jan 15$0.05$2.50$1.27$0.50 10/08$0.33–$1.33$0.50--
$60.00Dec 18$0.00$0.75$0.38$0.15 10/16$0.15–$1.15$0.15--
$60.00Jun 17$0.65$3.30$1.98$1.45 08/31$1.13–$2.15$1.45--
$60.00Jan 21$1.30$3.90$2.60$2.30 08/27$2.55–$3.08$2.30--
$60.00Jan 19$1.75$5.20$3.48$3.40 10/22$3.15–$3.90$3.40--
$55.00Dec 18$0.00$2.20$1.10$0.10 10/12$0.18–$1.10$0.10--
$55.00Feb 19$0.00$2.35$1.18$0.20 10/22$0.23–$1.20$0.20--
$55.00Jun 17$0.30$3.00$1.65$1.10 09/10$0.88–$1.75$1.10--
$130.00Jan 21$38.30$41.40$39.85$43.65 10/14$39.85–$46.00$39.85--
$50.00May 21$0.10$2.55$1.33$0.50 10/02$0.35–$1.35$0.50--
$50.00Jun 17$0.10$2.75$1.43$1.00 08/31$0.58–$1.53$1.00--
$50.00Jan 21$0.60$3.40$2.00$1.50 09/11$1.35–$2.75$1.50--
$47.50Feb 19$0.00$2.20$1.10$0.15 10/08$0.15–$1.13$0.15--
$47.50Mar 19$0.00$2.00$1.00$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 911
Total Puts 84
Put/Call Ratio 0.09
Net Difference 827

Prior's Put/Call Breakdown

Total Calls 188
Total Puts 195
Put/Call Ratio 1.04
Net Difference -7

Prior 7-Day Put/Call Summary

Total Calls 5,423
Total Puts 2,491
Average Put/Call Ratio 0.66
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