Tour v531
EW
EDWARDS LIFESCIENCES
$91.78 +1.06%
$92.80 (+1.11%)🌙
as of 10/28 06:27 PM
(10/27 18:25) ◀
|
Wednesday, October 28, 2026 (6:27pm)
January 2026
|
▶ (10/29 18:26)
◀ 10/28 18:27 ▶

Option Volume

Detail
ℹ
Current (10/28) 570
Calls: 506 (89%)
Puts: 64 (11%)
Prior (10/27) 594
Calls: 456 (77%)
Puts: 138 (23%)
Current vs Prior -4.04%
Calls: +10.96% (Calls)
Puts: -53.62% (Puts)
Prior 7-Day Total 5,476
Calls: 4,009 (73%)
Puts: 1,467 (27%)
Prior 7-Day Average 782
Calls: 572 (73%)
Puts: 209 (27%)
Current vs Prior 7-Day Avg -27.14%
Calls: -11.65%
Puts: -69.46%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28) $93.2K
Calls: $79.1K (85%)
Puts: $14.0K (15%)
Prior (10/27) $204.9K
Calls: $150.6K (73%)
Puts: $54.3K (27%)
Current vs Prior -54.54%
Calls: -47.44%
Puts: -74.19%
Prior 7-Day Total $1.42M
Calls: $1.14M (80%)
Puts: $279.8K (20%)
Prior 7-Day Average $203.5K
Calls: $163.6K (80%)
Puts: $40.0K (20%)
Current vs Prior 7-Day Avg -54.23%
Calls: -51.63%
Puts: -64.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 0.13
Prior (10/27) 0.30
Current vs Prior -58.21%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg -78.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28) 10,478
Calls: 7,790 (74%)
Puts: 2,688 (26%)
Prior (10/27) 12,423
Calls: 10,505 (85%)
Puts: 1,918 (15%)
Current vs Prior -15.66%
Prior 7-Day Total 106,360
Calls: 75,944 (71%)
Puts: 30,416 (29%)
Prior 7-Day Average 15,194
Calls: 10,849 (71%)
Puts: 4,345 (29%)
Current vs Prior 7-Day Avg -31.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.86% | 11.49%
Prior 9.96% | 12.61%
Current vs Prior -1.05% | -8.82%
Prior 7-Day Avg 10.98% | 12.81%
Current vs 7-Day Avg -10.17% | -10.29%
Prior 7-Day Eod 9.96% | 12.61%
Current vs 7-Day Eod -1.05% | -8.82%
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 85% of dollar volume in calls ($79.1K) vs puts ($14.0K). Light premium activity with dollar volume down 55% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (506 calls vs 64 puts). P/C ratio dropping 58% - 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 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
💧 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. 6 found (avg delta 0.77, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Nov 2015.6018.60$17.1017.5%11.0016
$80.00Nov 2011.2013.90$12.5521.5%30.934
$85.00Nov 207.609.20$8.4019.0%10.82--
$87.50Nov 205.107.70$6.4040.6%20.73258
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Nov 205.306.40$5.8518.8%10.62105
$92.50Nov 203.804.80$4.3023.3%10.5110

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 486, top 437)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Nov 200.901.55$1.2352.8%4370.221.9K
$95.00Nov 201.503.10$2.3069.6%100.381.4K
$92.50Nov 202.854.10$3.4736.0%50.492.1K
$80.00Nov 2011.2013.90$12.5521.5%30.934
$87.50Nov 205.107.70$6.4040.6%20.73258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Nov 201.101.80$1.4548.3%160.231.8K
$80.00Nov 200.451.30$0.8896.6%30.14--
$90.00Nov 202.503.60$3.0536.1%20.41152
$82.50Nov 200.851.25$1.0538.1%10.17--
$87.50Nov 201.202.65$1.9275.5%10.31--

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. 10 found (best R:R 7.33, avg 3.75)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$97.50$100.00Nov 20$0.30$2.20$0.3028%7.33$97.80
$87.50$92.50Nov 20$2.93$2.07$2.9373%0.71$90.43
$95.00$97.50Nov 20$0.77$1.73$0.7738%2.25$95.77
$92.50$95.00Nov 20$1.17$1.33$1.1749%1.14$93.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$82.50$80.00Nov 20$0.17$2.33$0.1717%13.71$82.33
$87.50$85.00Nov 20$0.47$2.03$0.4731%4.32$87.03
$85.00$82.50Nov 20$0.40$2.10$0.4023%5.25$84.60
$92.50$90.00Nov 20$1.25$1.25$1.2551%1.00$91.25
$95.00$92.50Nov 20$1.55$0.95$1.5562%0.61$93.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.82, avg 0.40)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.50$95.00Nov 20$1.17$1.17$1.3351%0.88$93.67
$95.00$97.50Nov 20$0.77$0.77$1.7362%0.45$95.77
$97.50$100.00Nov 20$0.30$0.30$2.2072%0.14$97.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$87.50Nov 20$1.13$1.13$1.3759%0.82$88.87
$85.00$82.50Nov 20$0.40$0.40$2.1077%0.19$84.60
$87.50$85.00Nov 20$0.47$0.47$2.0369%0.23$87.03
$82.50$80.00Nov 20$0.17$0.17$2.3383%0.07$82.33

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. 4 found (cheapest 8.47% of stock, avg 9.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Nov 20$3.47$4.30$7.77$84.73$100.278.47%
$95.00Nov 20$2.30$5.85$8.15$86.85$103.158.88%
$87.50Nov 20$6.40$1.92$8.32$79.18$95.829.07%
$85.00Nov 20$8.40$1.45$9.85$75.15$94.8510.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.30% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$80.00Nov 20$1.23$0.88$2.11$77.89$102.11
$100.00$82.50Nov 20$1.23$1.05$2.28$80.22$102.28
$100.00$85.00Nov 20$1.23$1.45$2.68$82.32$102.68
$97.50$80.00Nov 20$1.53$0.88$2.41$77.59$99.91
$97.50$82.50Nov 20$1.53$1.05$2.58$79.92$100.08
$97.50$85.00Nov 20$1.53$1.45$2.98$82.02$100.48
$100.00$87.50Nov 20$1.23$1.92$3.15$84.35$103.15
$97.50$87.50Nov 20$1.53$1.92$3.45$84.05$100.95
$95.00$80.00Nov 20$2.30$0.88$3.18$76.82$98.18
$95.00$82.50Nov 20$2.30$1.05$3.35$79.15$98.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.39, avg credit $0.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
82/8598/100Nov 20$0.70$1.8049%0.39$84.30$98.20
80/8298/100Nov 20$0.47$2.0355%0.23$82.03$97.97
85/8898/100Nov 20$0.77$1.7341%0.45$86.73$98.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 19.83, cheapest $0.07)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$75.00$80.00$85.00Nov 20$0.40$4.6018%11.50
$92.50$95.00$97.50Nov 20$0.40$2.1021%5.25
$95.00$97.50$100.00Nov 20$0.47$2.0316%4.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Nov 20$0.12$2.3821%19.83
$82.50$85.00$87.50Nov 20$0.07$2.4314%34.71
$90.00$92.50$95.00Nov 20$0.30$2.2021%7.33
$80.00$82.50$85.00Nov 20$0.23$2.2710%9.87
$85.00$87.50$90.00Nov 20$0.66$1.8418%2.79

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.54, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$92.501:2Nov 20-$0.54$4.46
$80.00$85.001:2Nov 20-$4.25$0.75
$95.00$97.501:2Nov 20-$0.76$1.74
$92.50$95.001:2Nov 20-$1.13$1.37
$97.50$100.001:2Nov 20-$0.93$1.57
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$87.501:2Nov 20-$0.79$1.71
$85.00$82.501:2Nov 20-$0.65$1.85
$87.50$85.001:2Nov 20-$0.98$1.52
$82.50$80.001:2Nov 20-$0.71$1.79
$92.50$90.001:2Nov 20-$1.80$0.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.11%, avg 1.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Nov 20$2.850.490.8%3.11%3.89%52.1K
$95.00Nov 20$1.500.383.5%1.63%5.14%101.4K
$100.00Nov 20$0.900.229.0%0.98%9.94%4371.9K
$97.50Nov 20$0.850.286.2%0.93%7.16%2--

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. 193 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 $75.00 11-20 call last traded $11.80 on 10/13 (now $15.60/$18.60) — try a limit near $15.60. Also watch the $92.50 12-18 call last traded $3.70 on 10/23 (now $4.20/$5.10) — try a limit near $4.20; the $80.00 11-20 call last traded $8.80 on 10/16 (now $11.20/$13.90) — try a limit near $11.20. Most tradeable put: the $92.50 12-18 put last traded $6.50 on 09/03 (now $4.70/$5.40) — try a limit near $5.05.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Nov 20$2.85$4.10$3.47$3.07 10/22$1.48–$3.47$3.072.1K
$92.50Dec 18$4.20$5.10$4.65$3.70 10/23$2.15–$4.90$4.20634
$92.50Jan 15$4.10$6.10$5.10$4.50 10/22$2.75–$5.25$4.50--
$92.50Feb 19$5.60$7.60$6.60$5.40 09/25$4.00–$6.95$5.60--
$92.50Mar 19$6.40$8.50$7.45$5.92 10/19$4.50–$7.65$6.40--
$92.50Jun 17$8.50$11.60$10.05$7.47 09/11$6.60–$10.05$8.50--
$92.50Jan 19$18.50$23.40$20.95$17.80 10/12$16.55–$20.95$18.50--
$90.00Nov 20$3.90$5.60$4.75$4.20 10/23$2.10–$4.95$4.20--
$90.00Dec 18$4.60$6.40$5.50$5.50 10/23$3.00–$5.65$5.50--
$90.00Jan 15$6.50$7.20$6.85$5.74 10/22$3.55–$6.85$6.50--
$90.00Feb 19$6.90$9.70$8.30$6.00 09/29$4.75–$8.30$6.90--
$90.00Mar 19$8.50$9.60$9.05$5.95 10/14$5.40–$9.05$8.50--
$90.00Jun 17$9.70$12.90$11.30$11.50 10/23$7.35–$11.30$11.30--
$90.00Jan 21$14.00$17.50$15.75$12.60 09/09$11.55–$15.75$14.00--
$95.00Nov 20$1.50$3.10$2.30$2.14 10/23$1.05–$2.65$2.141.4K
$95.00Dec 18$2.65$4.00$3.33$3.30 10/22$1.48–$3.63$3.30--
$95.00Jan 15$3.90$4.80$4.35$3.60 10/23$2.15–$4.45$3.90--
$95.00Feb 19$4.50$7.40$5.95$4.50 09/25$2.95–$5.95$4.50--
$95.00Mar 19$6.00$8.00$7.00$4.71 09/25$3.78–$7.00$6.00--
$95.00Jun 17$7.40$10.40$8.90$9.20 09/01$5.55–$8.90$8.90--
$87.50Nov 20$5.10$7.70$6.40$5.60 10/23$3.15–$6.40$5.60258
$87.50Dec 18$6.10$7.90$7.00$5.00 10/19$3.75–$7.45$6.10--
$87.50Jan 15$6.90$9.40$8.15$5.10 10/14$4.60–$8.15$6.90--
$87.50Mar 19$9.20$11.90$10.55$8.30 10/19$6.50–$10.55$9.20--
$97.50Nov 20$0.85$2.20$1.53$1.70 10/23$0.70–$2.23$1.53--
$97.50Dec 18$1.25$3.10$2.17$2.30 10/23$1.23–$3.10$2.17--
$97.50Jan 15$2.00$4.60$3.30$3.03 10/22$1.63–$3.30$3.03196
$97.50Feb 19$4.10$6.50$5.30$3.90 10/16$2.58–$5.30$4.10--
$97.50Mar 19$4.70$6.20$5.45$3.60 10/12$3.30–$5.45$4.70--
$97.50Sep 17$8.30$11.60$9.95$7.80 10/16$6.90–$9.95$8.30--
$85.00Nov 20$7.60$9.20$8.40$6.92 10/22$3.80–$8.40$7.60--
$85.00Dec 18$7.80$10.30$9.05$5.74 10/13$4.60–$9.05$7.80--
$85.00Jan 15$8.80$11.30$10.05$6.60 10/14$5.55–$10.05$8.80--
$85.00Feb 19$10.10$12.90$11.50$9.00 09/25$7.20–$11.50$10.10--
$85.00Mar 19$10.80$13.40$12.10$8.85 10/16$7.90–$12.10$10.80--
$85.00May 21$12.20$15.10$13.65$11.17 09/24$8.80–$13.65$12.20--
$85.00Jun 17$12.70$15.70$14.20$13.70 10/23$9.35–$14.20$13.70--
$85.00Jan 21$16.50$20.20$18.35$16.10 09/30$13.65–$18.35$16.50--
$100.00Nov 20$0.90$1.55$1.23$0.98 10/23$0.50–$1.25$0.981.9K
$100.00Dec 18$1.30$2.35$1.83$1.75 10/23$0.80–$2.13$1.75833
$100.00Jan 15$2.20$2.95$2.58$2.30 10/22$1.20–$2.95$2.30--
$100.00Feb 19$2.60$5.60$4.10$3.20 09/29$1.90–$4.10$3.20--
$100.00Mar 19$3.10$5.10$4.10$3.00 10/12$2.68–$4.55$3.1091
$100.00May 21$5.50$7.20$6.35$5.40 09/29$3.95–$6.35$5.50--
$100.00Jun 17$6.00$8.20$7.10$4.96 09/25$4.15–$7.10$6.00--
$100.00Jan 21$9.00$14.00$11.50$8.00 10/08$8.05–$11.50$9.00--
$82.50Dec 18$9.80$11.60$10.70$8.25 10/06$5.90–$10.70$9.80--
$82.50Feb 19$11.90$14.50$13.20$7.61 10/08$8.15–$13.20$11.90--
$82.50Jun 17$14.30$17.30$15.80$14.90 10/23$11.00–$15.80$14.90--
$80.00Nov 20$11.20$13.90$12.55$8.80 10/16$7.25–$12.55$11.204
$80.00Dec 18$11.80$14.40$13.10$9.10 09/15$7.75–$13.10$11.80--
$80.00Jan 15$12.40$14.90$13.65$10.10 10/07$8.15–$13.65$12.40--
$80.00Feb 19$13.60$16.40$15.00$11.10 09/11$9.35–$15.00$13.60--
$80.00Mar 19$14.20$16.90$15.55$15.20 08/28$10.15–$15.55$15.20--
$80.00Jun 17$16.00$18.90$17.45$18.25 09/02$12.40–$17.45$17.45--
$80.00Sep 17$17.50$20.90$19.20$18.29 10/22$14.15–$19.20$18.29--
$105.00Nov 20$0.05$0.70$0.38$0.50 10/22$0.25–$0.53$0.38--
$105.00Dec 18$0.80$1.25$1.02$1.00 10/22$0.50–$1.27$1.00260
$105.00Jan 15$0.20$1.95$1.08$1.50 10/23$0.70–$1.38$1.08--
$105.00Feb 19$1.40$3.00$2.20$1.90 10/22$1.35–$2.50$1.90--
$105.00Mar 19$1.85$4.00$2.93$2.05 10/13$1.73–$3.48$2.05--
$105.00May 21$3.00$6.00$4.50$4.12 10/22$2.72–$4.55$4.12--
$105.00Sep 17$5.10$8.80$6.95$5.40 10/16$4.95–$7.20$5.40--
$77.50Nov 20$13.50$16.30$14.90$10.70 10/05$8.60–$14.90$13.50--
$77.50Dec 18$14.00$16.30$15.15$10.60 10/12$9.80–$15.15$14.00--
$77.50Jan 15$14.60$17.70$16.15$12.15 09/09$9.80–$16.15$14.60--
$77.50Jan 21$21.50$26.00$23.75$20.02 10/16$17.80–$23.75$21.50--
$75.00Nov 20$15.60$18.60$17.10$11.80 10/13$10.30–$17.10$15.6016
$75.00Dec 18$16.60$19.30$17.95$13.04 10/13$11.00–$17.95$16.60--
$75.00Jan 15$16.50$19.00$17.75$16.20 10/23$12.30–$17.75$16.50--
$75.00Jan 21$23.50$26.90$25.20$25.25 10/23$19.30–$25.20$25.20--
$75.00Jan 19$28.50$33.00$30.75$26.60 10/12$25.05–$30.75$28.50--
$110.00Nov 20$0.00$1.95$0.98$0.32 09/21$0.20–$1.15$0.32--
$110.00Dec 18$0.15$2.35$1.25$0.45 10/06$0.33–$1.25$0.45--
$110.00Jan 15$0.10$2.50$1.30$0.61 09/25$0.55–$1.30$0.61--
$110.00Feb 19$1.35$3.70$2.53$1.20 10/06$0.95–$2.53$1.35--
$110.00Mar 19$1.90$2.70$2.30$1.25 10/12$1.25–$2.30$1.90--
$110.00May 21$3.00$4.90$3.95$2.52 10/19$2.00–$3.95$3.0042
$110.00Jun 17$2.35$5.30$3.83$2.91 09/25$2.45–$3.85$2.91--
$110.00Sep 17$3.90$7.20$5.55$4.30 10/16$4.00–$5.65$4.30--
$110.00Jan 21$5.50$9.50$7.50$8.20 09/02$5.55–$7.50$7.50--
$72.50Dec 18$18.70$21.00$19.85$15.70 10/05$13.10–$19.85$18.70--
$70.00Nov 20$20.00$23.70$21.85$21.92 09/01$14.60–$21.85$21.85--
$70.00Sep 17$25.00$28.50$26.75$19.90 10/08$20.65–$26.75$25.00--
$70.00Jan 21$27.00$31.50$29.25$25.60 09/11$22.50–$29.25$27.00--
$115.00Dec 18$0.05$2.45$1.25$0.70 10/23$0.23–$1.25$0.70--
$115.00Feb 19$0.05$1.45$0.75$0.95 10/22$0.45–$1.10$0.75--
$115.00Mar 19$0.40$2.25$1.33$0.76 10/08$0.83–$1.83$0.76--
$115.00Sep 17$2.90$6.00$4.45$3.80 10/22$2.85–$4.75$3.80--
$65.00Jan 21$30.50$35.00$32.75$27.77 09/15$26.30–$32.75$30.50--
$65.00Jan 19$35.00$40.00$37.50$32.57 09/15$31.00–$37.50$35.00--
$120.00Feb 19$0.15$1.05$0.60$0.60 10/22$0.35–$1.38$0.60--
$120.00Jun 17$0.75$3.90$2.33$1.60 09/15$1.30–$2.33$1.60--
$120.00Jan 21$3.00$6.90$4.95$4.20 10/12$3.80–$5.30$4.20--
$60.00Nov 20$29.70$33.80$31.75$27.85 09/08$24.15–$31.75$29.70--
$60.00Jan 15$30.80$33.40$32.10$27.40 09/09$25.30–$32.10$30.80--
$125.00Mar 19$0.50$1.15$0.83$0.60 09/09$0.40–$1.43$0.60--
$125.00Jan 21$2.00$7.00$4.50$3.36 10/02$2.60–$4.55$3.36--
$55.00Sep 17$37.50$42.00$39.75$38.50 09/18$32.35–$39.75$38.50--
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Nov 20$3.80$4.80$4.30$7.12 09/08$4.30–$9.20$4.3010
$92.50Dec 18$4.70$5.40$5.05$6.50 09/03$5.05–$9.95$5.05136
$92.50Jan 15$4.20$6.00$5.10$8.70 09/10$5.10–$10.15$5.10--
$92.50Feb 19$5.40$8.40$6.90$7.70 09/03$6.90–$11.45$6.90--
$92.50Mar 19$6.50$7.80$7.15$10.10 10/14$7.15–$11.25$7.15--
$90.00Nov 20$2.50$3.60$3.05$4.70 10/23$3.05–$7.25$3.05152
$90.00Dec 18$2.50$4.40$3.45$5.20 10/22$3.45–$8.50$3.45422
$90.00Jan 15$3.00$5.00$4.00$5.50 08/28$4.00–$8.35$4.00--
$90.00Feb 19$4.30$7.30$5.80$7.89 10/05$5.75–$9.40$5.80--
$90.00Mar 19$4.70$6.60$5.65$9.10 10/01$5.65–$9.75$5.65--
$95.00Dec 18$5.20$7.10$6.15$7.60 08/31$6.15–$12.30$6.15--
$95.00Jan 15$5.70$7.40$6.55$11.11 09/15$6.55–$12.15$6.55--
$95.00Mar 19$7.20$9.30$8.25$8.98 09/01$8.25–$13.05$8.25--
$95.00Nov 20$5.30$6.40$5.85--$5.85–$5.85—$5.30105
$87.50Nov 20$1.20$2.65$1.92$3.18 10/23$1.92–$5.55$1.92--
$87.50Dec 18$1.55$3.40$2.48$4.00 10/22$2.48–$6.80$2.48--
$87.50Jan 15$3.20$4.20$3.70$6.30 10/14$3.70–$7.15$3.70--
$87.50Mar 19$3.70$5.60$4.65$6.70 09/28$4.65–$8.60$4.65--
$97.50Nov 20$6.30$8.80$7.55$11.40 10/16$7.55–$13.75$7.55--
$97.50Jan 15$7.40$9.10$8.25$9.60 08/26$8.25–$14.25$8.25--
$97.50Jan 19$13.50$18.50$16.00$18.64 10/12$16.00–$19.70$16.00--
$85.00Nov 20$1.10$1.80$1.45$2.28 10/23$1.45–$4.55$1.451.8K
$85.00Dec 18$0.80$2.55$1.67$2.95 10/23$1.67–$4.90$1.67--
$85.00Jan 15$1.25$3.30$2.28$3.50 10/23$2.28–$5.75$2.28--
$85.00Feb 19$2.20$5.30$3.75$4.50 10/22$3.75–$6.55$3.75--
$85.00Mar 19$2.75$4.80$3.78$5.50 09/08$3.78–$7.15$3.78--
$85.00May 21$3.60$6.70$5.15$6.95 09/24$5.15–$7.65$5.15--
$85.00Sep 17$4.90$8.10$6.50$9.37 10/08$6.50–$9.30$6.50--
$82.50Nov 20$0.85$1.25$1.05$1.77 10/23$1.05–$3.40$1.05--
$82.50Dec 18$1.20$1.80$1.50$2.00 10/23$1.50–$3.95$1.50--
$82.50Jan 15$0.60$2.40$1.50$2.75 10/23$1.50–$4.25$1.50--
$82.50Mar 19$2.70$4.00$3.35$5.99 10/08$3.35–$5.95$3.35--
$82.50Jun 17$3.70$5.10$4.40$5.20 10/23$4.40–$6.90$4.40--
$82.50Sep 17$3.80$7.30$5.55$6.90 10/05$5.45–$7.70$5.55--
$80.00Nov 20$0.45$1.30$0.88$1.09 10/22$0.83–$2.50$0.88--
$80.00Dec 18$0.60$1.25$0.93$1.80 10/23$0.93–$2.80$0.93--
$80.00Jan 15$0.15$3.50$1.83$2.15 08/31$1.73–$3.28$1.83--
$80.00Feb 19$1.90$3.90$2.90$4.59 10/08$2.53–$4.30$2.90--
$80.00Mar 19$2.20$3.20$2.70$3.05 09/01$2.70–$4.75$2.7014
$80.00Jun 17$2.45$5.30$3.88$5.73 10/14$3.88–$5.80$3.88--
$80.00Sep 17$2.60$6.50$4.55$6.50 10/16$4.55–$7.00$4.55--
$80.00Jan 21$3.50$7.70$5.60$8.00 10/14$5.60–$8.35$5.60--
$77.50Nov 20$0.40$0.70$0.55$1.10 10/23$0.55–$1.70$0.55--
$77.50Dec 18$0.80$1.30$1.05$2.10 10/19$1.05–$2.33$1.05--
$77.50Jan 15$0.25$3.30$1.78$1.55 10/23$1.35–$2.75$1.55--
$77.50Feb 19$0.50$3.60$2.05$2.27 10/23$1.70–$3.75$2.05--
$77.50Mar 19$0.80$2.70$1.75$3.50 09/14$1.75–$3.85$1.75--
$77.50Jun 17$2.70$4.80$3.75$4.36 09/18$3.33–$5.00$3.75--
$77.50Sep 17$2.40$5.00$3.70$5.30 10/05$3.70–$6.35$3.70--
$77.50Jan 19$5.00$9.70$7.35$8.94 10/12$7.35–$9.45$7.35--
$75.00Nov 20$0.05$0.55$0.30$0.55 10/22$0.30–$1.27$0.30--
$75.00Dec 18$0.30$1.35$0.83$1.15 10/23$0.63–$1.50$0.83--
$75.00Jan 15$0.45$1.60$1.03$1.60 10/14$1.00–$1.83$1.03--
$75.00Feb 19$1.05$3.40$2.23$3.00 10/08$1.60–$2.90$2.23--
$75.00Mar 19$1.10$3.50$2.30$2.55 10/16$1.53–$3.00$2.30--
$75.00May 21$0.95$4.00$2.48$4.20 10/08$2.48–$4.50$2.48--
$75.00Jun 17$1.30$4.30$2.80$3.95 09/25$2.80–$4.10$2.80--
$75.00Jan 19$4.00$9.00$6.50$7.95 10/14$6.50–$8.60$6.50--
$72.50Nov 20$0.00$2.35$1.18$0.31 10/22$0.25–$1.18$0.31--
$72.50Dec 18$0.10$2.30$1.20$0.75 10/23$0.50–$1.25$0.75--
$72.50Jan 15$0.20$2.85$1.53$0.90 10/22$0.60–$1.93$0.90--
$72.50Mar 19$1.00$1.80$1.40$2.15 09/24$1.40–$2.48$1.40--
$72.50Jan 21$3.30$4.80$4.05$4.40 10/22$4.03–$5.70$4.05--
$70.00Nov 20$0.00$0.90$0.45$0.22 10/23$0.20–$0.63$0.22--
$70.00Dec 18$0.00$2.45$1.23$1.15 10/19$0.35–$1.30$1.15--
$70.00Jan 15$0.10$2.70$1.40$0.70 10/22$0.63–$1.73$0.70--
$70.00Feb 19$0.60$1.30$0.95$1.05 10/23$0.88–$2.35$0.9521
$70.00Mar 19$0.85$1.30$1.08$1.30 10/23$1.08–$2.50$1.0841
$70.00May 21$1.15$3.60$2.38$2.52 09/24$2.05–$2.75$2.38--
$70.00Jun 17$0.50$3.80$2.15$2.50 08/31$2.15–$2.93$2.15--
$70.00Sep 17$0.45$4.10$2.28$3.15 10/23$2.28–$3.90$2.28--
$65.00Nov 20$0.00$1.00$0.50$0.17 10/19$0.13–$0.88$0.17--
$65.00Dec 18$0.00$2.30$1.15$0.35 10/14$0.22–$1.15$0.35--
$65.00Jan 15$0.00$2.50$1.25$0.50 10/12$0.35–$1.35$0.50--
$65.00Feb 19$0.15$0.95$0.55$0.65 10/22$0.55–$1.63$0.55--
$65.00Mar 19$0.35$0.95$0.65$0.80 10/23$0.65–$2.07$0.65--
$65.00May 21$0.05$3.30$1.67$1.45 09/21$1.58–$2.33$1.45--
$65.00Jan 21$1.80$4.20$3.00$3.57 10/16$2.90–$3.70$3.00--
$62.50Jan 15$0.05$2.40$1.22$0.50 10/08$0.33–$1.27$0.50--
$60.00Dec 18$0.00$2.25$1.13$0.15 10/16$0.15–$1.15$0.15--
$60.00Jun 17$0.20$3.20$1.70$1.45 08/31$1.13–$2.15$1.45--
$60.00Jan 21$1.30$3.80$2.55$2.30 08/27$2.55–$3.08$2.30--
$60.00Jan 19$0.50$5.50$3.00$3.40 10/22$3.00–$3.90$3.00--
$55.00Dec 18$0.00$2.20$1.10$0.10 10/12$0.18–$1.10$0.10--
$55.00Feb 19$0.00$1.60$0.80$0.20 10/22$0.20–$1.20$0.20--
$55.00Jun 17$0.00$2.90$1.45$1.10 09/10$0.88–$1.75$1.10--
$55.00Mar 19$0.00$0.75$0.38--$0.38–$0.38—--18
$130.00Jan 21$36.50$40.60$38.55$43.65 10/14$38.55–$46.00$38.55--
$50.00May 21$0.00$2.55$1.27$0.50 10/02$0.35–$1.35$0.50--
$50.00Jun 17$0.00$2.65$1.33$1.00 08/31$0.58–$1.53$1.00--
$50.00Jan 21$0.60$3.30$1.95$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–$1.10$0.15--
$47.50Mar 19$0.00$2.25$1.13$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 506
Total Puts 64
Put/Call Ratio 0.13
Net Difference 442

Prior's Put/Call Breakdown

Total Calls 456
Total Puts 138
Put/Call Ratio 0.30
Net Difference 318

Prior 7-Day Put/Call Summary

Total Calls 4,009
Total Puts 1,467
Average Put/Call Ratio 0.60
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