Tour v531
EW
EDWARDS LIFESCIENCES
$92.01 -2.57%
$92.46 (+0.49%)🌙
as of 10/30 06:25 PM
(10/29 18:26) ◀
|
Friday, October 30, 2026 (6:25pm)
January 2026
|
▶ (11/2 18:24)
◀ 10/30 18:25 ▶

Option Volume

Detail
ℹ
Current (10/30) 14,832
Calls: 14,137 (95%)
Puts: 695 (5%)
Prior (10/29) 3,455
Calls: 2,841 (82%)
Puts: 614 (18%)
Current vs Prior +329.29%
Calls: +397.61% (Calls)
Puts: +13.19% (Puts)
Prior 7-Day Total 6,934
Calls: 5,331 (77%)
Puts: 1,603 (23%)
Prior 7-Day Average 990
Calls: 761 (77%)
Puts: 229 (23%)
Current vs Prior 7-Day Avg +1397.32%
Calls: +1756.29%
Puts: +203.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $4.56M
Calls: $4.30M (94%)
Puts: $263.6K (6%)
Prior (10/29) $1.17M
Calls: $1.07M (91%)
Puts: $103.6K (9%)
Current vs Prior +290.19%
Calls: +303.38%
Puts: +154.43%
Prior 7-Day Total $2.03M
Calls: $1.71M (84%)
Puts: $316.6K (16%)
Prior 7-Day Average $289.7K
Calls: $244.4K (84%)
Puts: $45.2K (16%)
Current vs Prior 7-Day Avg +1475.09%
Calls: +1658.74%
Puts: +482.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.05
Prior (10/29) 0.22
Current vs Prior -77.25%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -91.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30) 25,908
Calls: 11,847 (46%)
Puts: 14,061 (54%)
Prior (10/29) 20,208
Calls: 14,072 (70%)
Puts: 6,136 (30%)
Current vs Prior +28.21%
Prior 7-Day Total 97,506
Calls: 72,681 (75%)
Puts: 24,825 (25%)
Prior 7-Day Average 13,929
Calls: 10,383 (75%)
Puts: 3,546 (25%)
Current vs Prior 7-Day Avg +85.99%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.41% | 13.10%
Prior 12.18% | 14.14%
Current vs Prior -6.28% | -7.35%
Prior 7-Day Avg 10.81% | 12.74%
Current vs 7-Day Avg +5.54% | +2.80%
Prior 7-Day Eod 12.18% | 14.14%
Current vs 7-Day Eod -6.28% | -7.35%
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 94% of dollar volume in calls ($4.30M) vs puts ($263.6K). Massive premium surge with dollar volume up 290% vs prior. Dollar volume significantly above 7-day average (1475% higher). Unusually high activity with volume up 329% 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 NEUTRAL
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. 4 found (avg delta 0.59, highest 0.67)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Nov 205.406.40$5.9016.9%3.0K0.61--
$92.50Nov 203.305.10$4.2042.9%1.3K0.502.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Nov 206.508.10$7.3021.9%30.6723
$95.00Nov 204.806.50$5.6530.1%1030.59118

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 14.0K, top 3.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Nov 200.703.70$2.20136.4%3.6K0.331.4K
$90.00Nov 205.406.40$5.9016.9%3.0K0.61--
$110.00Nov 200.050.55$0.30166.7%2.1K0.071.1K
$95.00Nov 202.053.80$2.9359.7%1.9K0.412.4K
$100.00Nov 200.552.50$1.53127.5%1.4K0.251.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Nov 203.206.00$4.6060.9%3180.4938
$95.00Nov 204.806.50$5.6530.1%1030.59118
$82.50Nov 200.201.95$1.08162.0%400.17843
$87.50Nov 201.053.40$2.23105.4%300.3196
$90.00Nov 201.703.90$2.8078.6%210.40154

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 36.04, avg 6.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$95.00$97.50Nov 20$0.73$1.77$0.7341%2.42$95.73
$97.50$100.00Nov 20$0.67$1.83$0.6733%2.73$98.17
$105.00$110.00Nov 20$0.35$4.65$0.3513%13.29$105.35
$100.00$105.00Nov 20$0.88$4.12$0.8825%4.68$100.88
$92.50$95.00Nov 20$1.27$1.23$1.2750%0.97$93.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$80.00$70.00Nov 20$0.27$9.73$0.2714%36.04$79.73
$95.00$92.50Nov 20$1.05$1.45$1.0559%1.38$93.95
$90.00$87.50Nov 20$0.57$1.93$0.5740%3.39$89.43
$85.00$82.50Nov 20$0.42$2.08$0.4223%4.95$84.58
$97.50$95.00Nov 20$1.65$0.85$1.6567%0.52$95.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.03, avg 0.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.50$95.00Nov 20$1.27$1.27$1.2350%1.03$93.77
$100.00$105.00Nov 20$0.88$0.88$4.1275%0.21$100.88
$105.00$110.00Nov 20$0.35$0.35$4.6587%0.08$105.35
$97.50$100.00Nov 20$0.67$0.67$1.8367%0.37$98.17
$95.00$97.50Nov 20$0.73$0.73$1.7759%0.41$95.73
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$87.50$85.00Nov 20$0.73$0.73$1.7769%0.41$86.77
$85.00$82.50Nov 20$0.42$0.42$2.0877%0.20$84.58
$90.00$87.50Nov 20$0.57$0.57$1.9360%0.30$89.43
$80.00$70.00Nov 20$0.27$0.27$9.7386%0.03$79.73

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 9.33% of stock, avg 9.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Nov 20$2.93$5.65$8.58$86.42$103.589.33%
$90.00Nov 20$5.90$2.80$8.70$81.30$98.709.46%
$92.50Nov 20$4.20$4.60$8.80$83.70$101.309.56%
$97.50Nov 20$2.20$7.30$9.50$88.00$107.0010.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.50% of stock, avg 4.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$82.50Nov 20$0.30$1.08$1.38$81.12$111.38
$105.00$82.50Nov 20$0.65$1.08$1.73$80.77$106.73
$110.00$85.00Nov 20$0.30$1.50$1.80$83.20$111.80
$105.00$85.00Nov 20$0.65$1.50$2.15$82.85$107.15
$100.00$82.50Nov 20$1.53$1.08$2.61$79.89$102.61
$100.00$85.00Nov 20$1.53$1.50$3.03$81.97$103.03
$110.00$87.50Nov 20$0.30$2.23$2.53$84.97$112.53
$105.00$87.50Nov 20$0.65$2.23$2.88$84.62$107.88
$97.50$82.50Nov 20$2.20$1.08$3.28$79.22$100.78
$100.00$87.50Nov 20$1.53$2.23$3.76$83.74$103.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.27, avg credit $1.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
85/8898/100Nov 20$1.40$1.1036%1.27$86.10$98.90
82/8598/100Nov 20$1.09$1.4144%0.77$83.91$98.59
82/85105/110Nov 20$0.77$4.2364%0.18$84.23$105.77
82/85100/105Nov 20$1.30$3.7052%0.35$83.70$101.30
85/88105/110Nov 20$1.08$3.9256%0.28$86.42$106.08
85/88100/105Nov 20$1.61$3.3944%0.47$85.89$101.61
70/80105/110Nov 20$0.62$9.3873%0.07$79.38$105.62
70/80100/105Nov 20$1.15$8.8561%0.13$78.85$101.15
70/8098/100Nov 20$0.94$9.0653%0.10$79.06$98.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 40.67, cheapest $0.06)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$95.00$97.50$100.00Nov 20$0.06$2.4416%40.67
$100.00$105.00$110.00Nov 20$0.53$4.4718%8.43
$90.00$92.50$95.00Nov 20$0.43$2.0720%4.81
$92.50$95.00$97.50Nov 20$0.54$1.9618%3.63
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Nov 20$0.31$2.1914%7.06
$80.00$82.50$85.00Nov 20$0.34$2.169%6.35
$92.50$95.00$97.50Nov 20$0.60$1.9017%3.17
$87.50$90.00$92.50Nov 20$1.23$1.2718%1.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.46, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$97.50$100.001:2Nov 20-$0.86$1.64
$92.50$95.001:2Nov 20-$1.66$0.84
$95.00$97.501:2Nov 20-$1.47$1.03
$100.00$105.001:2Nov 20$0.23$4.77
$105.00$110.001:2Nov 20$0.05$4.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$70.001:2Nov 20-$0.46$9.54
$92.50$90.001:2Nov 20-$1.00$1.50
$87.50$85.001:2Nov 20-$0.77$1.73
$85.00$82.501:2Nov 20-$0.66$1.84
$82.50$80.001:2Nov 20-$0.92$1.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.59%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Nov 20$3.300.500.5%3.59%4.12%1.3K2.1K
$95.00Nov 20$2.050.413.2%2.23%5.48%1.9K2.4K
$100.00Nov 20$0.550.258.7%0.60%9.28%1.4K1.2K
$97.50Nov 20$0.700.336.0%0.76%6.73%3.6K1.4K
$105.00Nov 20$0.250.1314.1%0.27%14.39%92810

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. 198 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 $92.50 12-18 call last traded $3.70 on 10/23 (now $5.00/$5.50) — try a limit near $5.00. Also watch the $97.50 12-18 call last traded $2.30 on 10/23 (now $2.95/$3.40) — try a limit near $2.95; the $90.00 01-15 call last traded $5.74 on 10/22 (now $7.00/$8.30) — try a limit near $7.00. Most tradeable put: the $97.50 11-20 put last traded $11.40 on 10/16 (now $6.50/$8.10) — try a limit near $7.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Nov 20$3.30$5.10$4.20$3.07 10/22$1.48–$6.15$3.302.1K
$92.50Dec 18$5.00$5.50$5.25$3.70 10/23$2.15–$7.30$5.00635
$92.50Jan 15$5.70$7.00$6.35$4.50 10/22$2.75–$8.15$5.70--
$92.50Feb 19$7.00$9.20$8.10$5.40 09/25$4.00–$9.20$7.00--
$92.50Mar 19$7.90$9.10$8.50$5.92 10/19$4.50–$10.20$7.90--
$92.50Jun 17$9.90$12.20$11.05$7.47 09/11$6.60–$12.40$9.90--
$92.50Jan 19$19.00$23.50$21.25$17.80 10/12$16.55–$23.25$19.00--
$90.00Nov 20$5.40$6.40$5.90$4.20 10/23$2.10–$8.00$5.40--
$90.00Dec 18$6.40$7.50$6.95$5.50 10/23$3.00–$8.85$6.40--
$90.00Jan 15$7.00$8.30$7.65$5.74 10/22$3.55–$9.30$7.00272
$90.00Feb 19$8.50$10.40$9.45$6.00 09/29$4.75–$10.70$8.50--
$90.00Mar 19$8.70$11.10$9.90$5.95 10/14$5.40–$11.35$8.70--
$90.00Jun 17$11.10$13.50$12.30$11.50 10/23$7.35–$13.55$11.50--
$90.00Jan 21$15.50$18.20$16.85$12.60 09/09$11.55–$18.25$15.50--
$95.00Nov 20$2.05$3.80$2.93$2.14 10/23$1.05–$4.20$2.142.4K
$95.00Dec 18$3.80$5.00$4.40$3.30 10/22$1.48–$5.40$3.80296
$95.00Jan 15$4.50$6.20$5.35$3.60 10/23$2.15–$6.80$4.50--
$95.00Feb 19$5.90$7.50$6.70$4.50 09/25$2.95–$7.55$5.90--
$95.00Mar 19$6.00$7.80$6.90$4.71 09/25$3.78–$8.55$6.00--
$95.00Jun 17$8.50$11.10$9.80$9.20 09/01$5.55–$11.00$9.20--
$87.50Nov 20$6.70$8.40$7.55$5.60 10/23$3.15–$9.75$6.70--
$87.50Dec 18$7.90$9.30$8.60$5.00 10/19$3.75–$10.60$7.90--
$87.50Jan 15$8.30$11.20$9.75$5.10 10/14$4.60–$10.90$8.30--
$87.50Mar 19$10.80$12.60$11.70$8.30 10/19$6.50–$12.90$10.80--
$97.50Nov 20$0.70$3.70$2.20$1.70 10/23$0.70–$3.88$1.701.4K
$97.50Dec 18$2.95$3.40$3.18$2.30 10/23$1.23–$4.95$2.95140
$97.50Jan 15$2.60$5.20$3.90$3.03 10/22$1.63–$5.30$3.03196
$97.50Feb 19$4.10$6.00$5.05$3.90 10/16$2.58–$7.20$4.10--
$97.50Mar 19$4.70$6.90$5.80$3.60 10/12$3.30–$7.75$4.70--
$97.50Sep 17$9.50$11.50$10.50$7.80 10/16$6.90–$11.95$9.50--
$85.00Nov 20$8.50$10.20$9.35$6.92 10/22$3.80–$11.75$8.50--
$85.00Dec 18$9.50$11.30$10.40$5.74 10/13$4.60–$11.90$9.50--
$85.00Jan 15$10.00$12.10$11.05$6.60 10/14$5.55–$12.60$10.00--
$85.00Feb 19$11.50$13.50$12.50$9.00 09/25$7.20–$14.05$11.50--
$85.00Mar 19$11.90$14.30$13.10$8.85 10/16$7.90–$14.65$11.90--
$85.00May 21$13.50$15.80$14.65$11.17 09/24$8.80–$16.65$13.50--
$85.00Jun 17$14.00$16.40$15.20$13.70 10/23$9.35–$17.30$14.00--
$85.00Jan 21$17.00$21.70$19.35$16.10 09/30$13.65–$21.25$17.00--
$100.00Nov 20$0.55$2.50$1.53$0.98 10/23$0.50–$2.25$0.981.2K
$100.00Dec 18$2.05$3.80$2.93$1.75 10/23$0.80–$3.35$2.05845
$100.00Jan 15$2.60$3.50$3.05$2.30 10/22$1.20–$4.45$2.60--
$100.00Feb 19$3.80$5.10$4.45$3.20 09/29$1.90–$5.85$3.80--
$100.00Mar 19$4.40$6.50$5.45$3.00 10/12$2.68–$6.80$4.40--
$100.00May 21$6.30$7.60$6.95$5.40 09/29$3.95–$8.25$6.30--
$100.00Jun 17$6.40$8.20$7.30$4.96 09/25$4.15–$9.00$6.40--
$100.00Jan 21$9.50$13.70$11.60$8.00 10/08$8.05–$13.15$9.50--
$82.50Dec 18$11.40$13.40$12.40$8.25 10/06$5.90–$14.20$11.40--
$82.50Feb 19$13.30$15.20$14.25$7.61 10/08$8.15–$15.75$13.30--
$82.50Jun 17$15.50$18.80$17.15$14.90 10/23$11.00–$18.55$15.50--
$80.00Nov 20$12.60$14.90$13.75$8.80 10/16$7.25–$15.50$12.60--
$80.00Dec 18$13.30$15.50$14.40$9.10 09/15$7.75–$16.25$13.30--
$80.00Jan 15$14.00$15.90$14.95$10.10 10/07$8.15–$16.75$14.00--
$80.00Feb 19$14.90$17.40$16.15$11.10 09/11$9.35–$18.10$14.90--
$80.00Mar 19$15.90$18.30$17.10$15.20 08/28$10.15–$18.35$15.90--
$80.00Jun 17$17.70$19.70$18.70$18.25 09/02$12.40–$20.40$18.25--
$80.00Sep 17$19.00$21.70$20.35$18.29 10/22$14.15–$22.25$19.00--
$105.00Nov 20$0.25$1.05$0.65$0.50 10/22$0.25–$1.38$0.50810
$105.00Dec 18$0.85$1.85$1.35$1.00 10/22$0.50–$1.67$1.00279
$105.00Jan 15$1.05$2.70$1.88$1.50 10/23$0.70–$3.08$1.50--
$105.00Feb 19$2.60$3.50$3.05$1.90 10/22$1.35–$4.35$2.60--
$105.00Mar 19$3.40$4.20$3.80$2.05 10/13$1.73–$4.50$3.40--
$105.00May 21$4.10$6.00$5.05$4.12 10/22$2.72–$6.15$4.124
$105.00Sep 17$5.70$8.60$7.15$5.40 10/16$4.95–$8.95$5.70--
$77.50Nov 20$14.80$17.40$16.10$10.70 10/05$8.60–$17.95$14.80--
$77.50Dec 18$15.30$17.70$16.50$10.60 10/12$9.80–$18.20$15.30--
$77.50Jan 15$16.20$18.60$17.40$12.15 09/09$9.80–$18.95$16.20--
$77.50Jan 21$22.00$26.50$24.25$20.02 10/16$17.80–$26.45$22.00--
$75.00Nov 20$17.00$19.20$18.10$11.80 10/13$10.30–$20.05$17.00--
$75.00Dec 18$16.90$20.20$18.55$13.04 10/13$11.00–$20.65$16.90--
$75.00Jan 15$18.40$20.10$19.25$16.20 10/23$12.30–$20.90$18.40--
$75.00Jan 21$23.80$28.00$25.90$25.25 10/23$19.30–$28.70$25.25--
$75.00Jan 19$29.90$33.20$31.55$26.60 10/12$25.05–$33.25$29.90--
$110.00Nov 20$0.05$0.55$0.30$0.32 09/21$0.20–$1.15$0.301.1K
$110.00Dec 18$0.45$1.20$0.83$0.45 10/06$0.33–$1.25$0.45104
$110.00Jan 15$0.70$1.50$1.10$0.61 09/25$0.55–$1.80$0.70--
$110.00Feb 19$1.60$2.50$2.05$1.20 10/06$0.95–$3.25$1.60--
$110.00Mar 19$2.40$3.00$2.70$1.25 10/12$1.25–$3.55$2.40--
$110.00May 21$3.30$4.60$3.95$2.52 10/19$2.00–$5.10$3.30--
$110.00Jun 17$3.40$5.10$4.25$2.91 09/25$2.45–$5.10$3.40--
$110.00Sep 17$4.30$7.70$6.00$4.30 10/16$4.00–$7.10$4.30--
$110.00Jan 21$6.00$9.50$7.75$8.20 09/02$5.55–$9.30$7.75--
$72.50Dec 18$19.30$22.60$20.95$15.70 10/05$13.10–$23.05$19.30--
$70.00Nov 20$21.70$24.40$23.05$21.92 09/01$14.60–$25.00$21.92--
$70.00Sep 17$26.50$29.40$27.95$19.90 10/08$20.65–$29.95$26.50--
$70.00Jan 21$27.40$32.00$29.70$25.60 09/11$22.50–$31.75$27.40--
$115.00Dec 18$0.05$1.85$0.95$0.70 10/23$0.23–$1.30$0.70--
$115.00Feb 19$0.80$1.95$1.38$0.95 10/22$0.45–$2.13$0.95--
$115.00Mar 19$1.50$2.45$1.98$0.76 10/08$0.83–$2.53$1.50--
$115.00Sep 17$4.10$5.90$5.00$3.80 10/22$2.85–$5.70$4.10--
$65.00Jan 21$32.40$35.50$33.95$27.77 09/15$26.30–$35.50$32.40--
$65.00Jan 19$36.50$40.00$38.25$32.57 09/15$31.00–$40.35$36.50--
$120.00Feb 19$0.65$2.35$1.50$0.60 10/22$0.35–$1.50$0.65--
$120.00Jun 17$1.80$3.40$2.60$1.60 09/15$1.30–$2.98$1.80--
$120.00Jan 21$3.50$7.20$5.35$4.20 10/12$3.80–$6.50$4.20--
$60.00Nov 20$30.20$34.30$32.25$27.85 09/08$24.15–$34.85$30.20--
$60.00Jan 15$31.40$34.90$33.15$27.40 09/09$25.30–$35.45$31.40--
$125.00Mar 19$0.60$1.65$1.13$0.60 09/09$0.40–$1.38$0.60--
$125.00Jan 21$2.60$7.50$5.05$3.36 10/02$2.60–$6.25$3.36--
$125.00Feb 19$0.40$0.80$0.60--$0.60–$0.60—$0.4013
$55.00Sep 17$38.80$42.50$40.65$38.50 09/18$32.35–$42.90$38.80--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Nov 20$3.20$6.00$4.60$7.12 09/08$4.05–$9.20$4.6038
$92.50Dec 18$4.60$5.60$5.10$6.50 09/03$4.60–$9.95$5.10--
$92.50Jan 15$5.30$6.40$5.85$8.70 09/10$5.05–$10.15$5.85--
$92.50Feb 19$5.40$7.60$6.50$7.70 09/03$6.35–$11.45$6.50--
$92.50Mar 19$6.30$7.70$7.00$10.10 10/14$6.95–$11.25$7.00--
$90.00Nov 20$1.70$3.90$2.80$4.70 10/23$2.58–$7.25$2.80154
$90.00Dec 18$2.85$4.40$3.63$5.20 10/22$3.45–$8.50$3.63422
$90.00Jan 15$3.60$5.80$4.70$5.50 08/28$4.00–$8.35$4.70290
$90.00Feb 19$4.40$6.20$5.30$7.89 10/05$5.30–$9.40$5.30--
$90.00Mar 19$5.20$6.70$5.95$9.10 10/01$5.65–$9.75$5.95--
$95.00Dec 18$5.30$8.00$6.65$7.60 08/31$6.05–$12.30$6.6522
$95.00Jan 15$5.80$7.80$6.80$11.11 09/15$6.20–$12.15$6.80--
$95.00Mar 19$7.20$9.20$8.20$8.98 09/01$8.15–$13.05$8.20--
$95.00Nov 20$4.80$6.50$5.65--$5.35–$5.85$4.80118
$87.50Nov 20$1.05$3.40$2.23$3.18 10/23$1.75–$5.55$2.2396
$87.50Dec 18$1.85$4.20$3.03$4.00 10/22$2.48–$6.80$3.0358
$87.50Jan 15$2.90$4.30$3.60$6.30 10/14$3.43–$7.15$3.6027
$87.50Mar 19$4.40$6.30$5.35$6.70 09/28$4.65–$8.60$5.35--
$97.50Nov 20$6.50$8.10$7.30$11.40 10/16$6.80–$13.75$7.3023
$97.50Jan 15$7.30$9.10$8.20$9.60 08/26$7.65–$14.25$8.20--
$97.50Jan 19$13.80$17.10$15.45$18.64 10/12$15.40–$19.70$15.45--
$97.50Dec 18$7.00$8.50$7.75--$7.75–$7.75—$7.003
$85.00Nov 20$0.40$2.60$1.50$2.28 10/23$1.45–$4.55$1.501.8K
$85.00Dec 18$1.85$2.55$2.20$2.95 10/23$1.67–$4.90$2.20--
$85.00Jan 15$2.10$3.20$2.65$3.50 10/23$2.28–$5.75$2.65--
$85.00Feb 19$2.80$4.30$3.55$4.50 10/22$3.55–$6.55$3.55--
$85.00Mar 19$3.40$5.30$4.35$5.50 09/08$3.78–$7.15$4.35--
$85.00May 21$4.10$6.50$5.30$6.95 09/24$5.15–$7.65$5.30--
$85.00Sep 17$5.30$7.60$6.45$9.37 10/08$5.90–$9.30$6.45--
$82.50Nov 20$0.20$1.95$1.08$1.77 10/23$1.00–$3.40$1.08843
$82.50Dec 18$0.85$2.30$1.58$2.00 10/23$1.50–$3.95$1.58--
$82.50Jan 15$1.50$2.80$2.15$2.75 10/23$1.50–$4.25$2.15--
$82.50Mar 19$2.85$4.20$3.53$5.99 10/08$3.15–$5.95$3.53--
$82.50Jun 17$3.30$5.40$4.35$5.20 10/23$4.30–$6.90$4.35--
$82.50Sep 17$3.50$6.40$4.95$6.90 10/05$4.95–$7.70$4.95--
$80.00Nov 20$0.60$1.40$1.00$1.09 10/22$0.83–$2.50$1.00398
$80.00Dec 18$0.60$2.25$1.43$1.80 10/23$0.93–$2.80$1.4381
$80.00Jan 15$1.10$2.50$1.80$2.15 08/31$1.73–$3.28$1.80--
$80.00Feb 19$1.75$2.80$2.28$4.59 10/08$2.17–$4.30$2.28--
$80.00Mar 19$2.10$3.40$2.75$3.05 09/01$2.68–$4.75$2.75--
$80.00Jun 17$3.10$4.60$3.85$5.73 10/14$3.85–$5.80$3.85--
$80.00Sep 17$3.70$5.60$4.65$6.50 10/16$4.55–$7.00$4.65--
$80.00Jan 21$3.50$7.40$5.45$8.00 10/14$5.30–$8.35$5.45--
$77.50Nov 20$0.30$1.20$0.75$1.10 10/23$0.55–$1.70$0.75--
$77.50Dec 18$0.55$1.20$0.88$2.10 10/19$0.88–$2.33$0.8837
$77.50Jan 15$0.90$1.65$1.27$1.55 10/23$1.10–$2.75$1.27480
$77.50Feb 19$1.15$2.30$1.73$2.27 10/23$1.70–$3.75$1.73--
$77.50Mar 19$1.65$2.85$2.25$3.50 09/14$1.75–$3.85$2.25--
$77.50Jun 17$2.40$4.00$3.20$4.36 09/18$3.20–$5.00$3.20--
$77.50Sep 17$2.25$5.50$3.88$5.30 10/05$3.70–$6.35$3.88--
$77.50Jan 19$5.90$9.00$7.45$8.94 10/12$7.35–$9.45$7.45--
$75.00Nov 20$0.10$0.85$0.48$0.55 10/22$0.30–$1.27$0.48--
$75.00Dec 18$0.05$0.90$0.48$1.15 10/23$0.48–$1.45$0.48--
$75.00Jan 15$0.60$1.25$0.93$1.60 10/14$0.80–$1.83$0.93287
$75.00Feb 19$1.05$3.00$2.03$3.00 10/08$1.60–$2.90$2.03--
$75.00Mar 19$0.45$2.25$1.35$2.55 10/16$1.35–$3.00$1.35--
$75.00May 21$1.10$3.30$2.20$4.20 10/08$2.20–$4.50$2.20--
$75.00Jun 17$2.20$3.50$2.85$3.95 09/25$2.80–$4.10$2.85--
$75.00Jan 19$5.10$8.40$6.75$7.95 10/14$6.50–$8.60$6.75--
$72.50Nov 20$0.00$1.40$0.70$0.31 10/22$0.25–$1.18$0.31--
$72.50Dec 18$0.15$1.70$0.93$0.75 10/23$0.50–$1.25$0.75--
$72.50Jan 15$0.05$1.15$0.60$0.90 10/22$0.60–$1.93$0.60--
$72.50Mar 19$1.10$1.80$1.45$2.15 09/24$1.35–$2.48$1.45--
$72.50Jan 21$2.90$4.90$3.90$4.40 10/22$3.83–$5.70$3.90--
$70.00Nov 20$0.00$1.45$0.73$0.22 10/23$0.20–$0.73$0.22--
$70.00Dec 18$0.00$1.75$0.88$1.15 10/19$0.35–$1.23$0.88--
$70.00Jan 15$0.05$1.00$0.53$0.70 10/22$0.53–$1.73$0.53--
$70.00Feb 19$0.05$2.30$1.17$1.05 10/23$0.88–$2.35$1.05--
$70.00Mar 19$0.60$1.55$1.08$1.30 10/23$1.08–$2.50$1.08--
$70.00May 21$1.35$3.50$2.42$2.52 09/24$2.05–$2.75$2.42--
$70.00Jun 17$1.50$3.40$2.45$2.50 08/31$2.15–$2.93$2.45--
$70.00Sep 17$2.10$3.90$3.00$3.15 10/23$2.28–$3.90$3.00--
$67.50Jan 15$0.05$0.70$0.38--$0.38–$0.38—$0.05612
$65.00Nov 20$0.00$0.70$0.35$0.17 10/19$0.13–$0.88$0.17--
$65.00Dec 18$0.00$1.75$0.88$0.35 10/14$0.22–$1.15$0.35--
$65.00Jan 15$0.05$0.55$0.30$0.50 10/12$0.30–$1.35$0.30126
$65.00Feb 19$0.15$2.60$1.38$0.65 10/22$0.55–$1.63$0.65--
$65.00Mar 19$0.45$1.00$0.73$0.80 10/23$0.65–$2.07$0.73--
$65.00May 21$0.05$3.30$1.67$1.45 09/21$1.58–$2.33$1.45--
$65.00Jan 21$1.80$3.80$2.80$3.57 10/16$2.80–$3.70$2.80--
$65.00Jun 17$1.10$1.85$1.48--$1.48–$1.48—$1.1034
$62.50Jan 15$0.05$0.30$0.18$0.50 10/08$0.18–$1.27$0.1878
$60.00Dec 18$0.00$1.60$0.80$0.15 10/16$0.15–$1.15$0.15--
$60.00Jun 17$0.05$3.10$1.58$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$1.70$4.90$3.30$3.40 10/22$3.00–$3.90$3.30--
$60.00Jan 15$0.00$0.25$0.13--$0.13–$0.13—--8.0K
$60.00Mar 19$0.15$0.60$0.38--$0.38–$0.38—$0.1511
$55.00Dec 18$0.00$1.75$0.88$0.10 10/12$0.18–$1.10$0.10--
$55.00Feb 19$0.00$1.25$0.63$0.20 10/22$0.20–$1.20$0.20--
$55.00Jun 17$0.00$2.15$1.08$1.10 09/10$0.88–$1.75$1.08--
$130.00Jan 21$36.00$41.00$38.50$43.65 10/14$36.50–$46.00$38.50--
$50.00May 21$0.00$1.70$0.85$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$3.50$2.05$1.50 09/11$1.35–$2.80$1.50--
$47.50Feb 19$0.00$1.75$0.88$0.15 10/08$0.15–$1.10$0.15--
$47.50Mar 19$0.00$2.25$1.13$0.50 09/14$0.18–$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 14,137
Total Puts 695
Put/Call Ratio 0.05
Net Difference 13,442

Prior's Put/Call Breakdown

Total Calls 2,841
Total Puts 614
Put/Call Ratio 0.22
Net Difference 2,227

Prior 7-Day Put/Call Summary

Total Calls 5,331
Total Puts 1,603
Average Put/Call Ratio 0.57
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