EW - Options Database

EDWARDS LIFESCIENCES

$102.14 +1.31%

$102.10 (-0.04%)🌙

as of 11/06 06:24 PM

(11/5 18:27) ◀

Friday, November 6, 2026 (6:24pm)

▶

◀ 11/6 18:24

Option Volume

Detail

ℹ

Current (11/06) 1,635

Calls: 1,450 (89%)

Puts: 185 (11%)

Prior (11/05) 3,315

Calls: 2,840 (86%)

Puts: 475 (14%)

Current vs Prior -50.68%

Calls: -48.94% (Calls)

Puts: -61.05% (Puts)

Prior 7-Day Total 39,498

Calls: 29,891 (76%)

Puts: 9,607 (24%)

Prior 7-Day Average 5,642

Calls: 4,270 (76%)

Puts: 1,372 (24%)

Current vs Prior 7-Day Avg -71.02%

Calls: -66.04%

Puts: -86.52%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $755.8K

Calls: $732.0K (97%)

Puts: $23.8K (3%)

Prior (11/05) $1.94M

Calls: $1.84M (95%)

Puts: $101.1K (5%)

Current vs Prior -61.08%

Calls: -60.24%

Puts: -76.47%

Prior 7-Day Total $13.70M

Calls: $12.10M (88%)

Puts: $1.60M (12%)

Prior 7-Day Average $1.96M

Calls: $1.73M (88%)

Puts: $228.0K (12%)

Current vs Prior 7-Day Avg -61.38%

Calls: -57.66%

Puts: -89.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.13

Prior (11/05) 0.17

Current vs Prior -23.72%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -72.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06) 29,033

Calls: 21,325 (73%)

Puts: 7,708 (27%)

Prior (11/05) 34,342

Calls: 27,432 (80%)

Puts: 6,910 (20%)

Current vs Prior -15.46%

Prior 7-Day Total 247,832

Calls: 153,626 (62%)

Puts: 94,206 (38%)

Prior 7-Day Average 35,404

Calls: 21,946 (62%)

Puts: 13,458 (38%)

Current vs Prior 7-Day Avg -18.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)

Current 8.18% | 10.62%8.18% | 10.62%

Prior 8.38% | 10.96%8.38% | 10.96%

Current vs Prior -2.46% | -3.08%-2.46% | -3.08%

Prior 7-Day Avg 9.80% | 11.97%9.80% | 11.97%

Current vs 7-Day Avg -16.59% | -11.24%-16.59% | -11.24%

Prior 7-Day Eod 8.38% | 10.96%8.38% | 10.96%

Current vs 7-Day Eod -2.46% | -3.08%-2.46% | -3.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.90% | 10.99%

Calls: 11.11% | 9.90%

Puts: 10.69% | 12.08%

Prior 10.90% | 10.99%

Calls: 11.11% | 9.90%

Puts: 10.69% | 12.08%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 9.14% | 19.18%

Calls: 8.60% | 25.59%

Puts: 9.68% | 12.78%

Current vs 7-Day Avg +19.27% | -42.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($732.0K) vs puts ($23.8K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (1,450 calls vs 185 puts).

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 1 of results (avg 9.2%, best 9.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	7.30	8.00	$7.65	9.2%	164	0.87	2.4K

PUTS (0)

No puts meet the criteria

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. 9 found (avg delta 0.84, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Nov 20	15.30	17.70	$16.50	14.5%	20	0.98	109
$87.50	Nov 20	12.90	16.30	$14.60	23.3%	60	0.98	250
$90.00	Nov 20	11.20	13.90	$12.55	21.5%	9	0.94	--
$90.00	Dec 18	11.60	14.30	$12.95	20.8%	1	0.89	397
$95.00	Nov 20	7.30	8.00	$7.65	9.2%	164	0.87	2.4K

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 623, top 164)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$95.00	Nov 20	7.30	8.00	$7.65	9.2%	164	0.87	2.4K
$97.50	Nov 20	5.10	6.40	$5.75	22.6%	137	0.77	6.5K
$87.50	Nov 20	12.90	16.30	$14.60	23.3%	60	0.98	250
$100.00	Nov 20	3.40	3.90	$3.65	13.7%	54	0.66	2.3K
$105.00	Nov 20	0.95	1.35	$1.15	34.8%	29	0.32	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Nov 20	1.10	1.55	$1.33	33.8%	58	0.34	591
$87.50	Dec 18	0.35	0.55	$0.45	44.4%	14	0.08	72
$82.50	Nov 20	0.00	0.10	$0.05	200.0%	5	0.01	--
$85.00	Nov 20	0.00	0.10	$0.05	200.0%	3	0.01	3.0K
$95.00	Nov 20	0.40	0.55	$0.48	31.3%	3	0.13	--

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 9.7%, max 12.0%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Nov 20	Dec 18	28.5%	25.5%	12.0%	68	3.2K
$105.00	Nov 20	Dec 18	28.4%	27.1%	5.0%	48	1.4K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$100.00	Nov 20	Dec 18	28.5%	25.5%	12.0%	60	591

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 12.89, avg 9.14)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Nov 20	$0.77	$4.23	$0.77	32%	5.49	$105.77
$100.00	$105.00	Dec 18	$2.65	$2.35	$2.65	63%	0.89	$102.65
$105.00	$110.00	Dec 18	$1.45	$3.55	$1.45	41%	2.45	$106.45
$100.00	$105.00	Nov 20	$2.50	$2.50	$2.50	66%	1.00	$102.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$87.50	Dec 18	$0.18	$2.32	$0.18	11%	12.89	$89.82
$87.50	$82.50	Dec 18	$0.20	$4.80	$0.20	8%	24.00	$87.30
$100.00	$95.00	Nov 20	$0.85	$4.15	$0.85	34%	4.88	$99.15
$95.00	$92.50	Nov 20	$0.23	$2.27	$0.23	13%	9.87	$94.77
$90.00	$85.00	Nov 20	$0.18	$4.82	$0.18	6%	26.78	$89.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.32, avg 0.17)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$105.00	$110.00	Dec 18	$1.45	$1.45	$3.55	59%	0.41	$106.45
$105.00	$110.00	Nov 20	$0.77	$0.77	$4.23	68%	0.18	$105.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$100.00	$92.50	Dec 18	$1.82	$1.82	$5.68	62%	0.32	$98.18
$90.00	$85.00	Nov 20	$0.18	$0.18	$4.82	94%	0.04	$89.82
$95.00	$92.50	Nov 20	$0.23	$0.23	$2.27	87%	0.10	$94.77
$100.00	$95.00	Nov 20	$0.85	$0.85	$4.15	66%	0.20	$99.15
$87.50	$82.50	Dec 18	$0.20	$0.20	$4.80	92%	0.04	$87.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.41, cheapest $1.07)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Nov 20	Dec 18	$1.65	28.5%	25.5%
$105.00	Nov 20	Dec 18	$1.50	28.4%	27.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$100.00	Nov 20	Dec 18	$1.07	28.5%	25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.88% of stock, avg 6.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$100.00	Nov 20	$3.65	$1.33	$4.98	$95.02	$104.98	4.88%
$100.00	Dec 18	$5.30	$2.40	$7.70	$92.30	$107.70	7.54%
$95.00	Nov 20	$7.65	$0.48	$8.13	$86.87	$103.13	7.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.60% of stock, avg 2.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$110.00	$90.00	Nov 20	$0.38	$0.23	$0.61	$89.39	$110.61
$110.00	$92.50	Nov 20	$0.38	$0.25	$0.63	$91.87	$110.63
$110.00	$95.00	Nov 20	$0.38	$0.48	$0.86	$94.14	$110.86
$105.00	$92.50	Nov 20	$1.15	$0.25	$1.40	$91.10	$106.40
$105.00	$90.00	Nov 20	$1.15	$0.23	$1.38	$88.62	$106.38
$110.00	$87.50	Dec 18	$1.20	$0.45	$1.65	$85.85	$111.65
$110.00	$92.50	Dec 18	$1.20	$0.58	$1.78	$90.72	$111.78
$105.00	$95.00	Nov 20	$1.15	$0.48	$1.63	$93.37	$106.63
$110.00	$90.00	Dec 18	$1.20	$0.63	$1.83	$88.17	$111.83
$110.00	$100.00	Nov 20	$0.38	$1.33	$1.71	$98.29	$111.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.23, avg credit $1.19)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
85/90	105/110	Nov 20	$0.95	$4.05	62%	0.23	$89.05	$105.95
92/95	105/110	Nov 20	$1.00	$4.00	55%	0.25	$94.00	$106.00
95/100	105/110	Nov 20	$1.62	$3.38	34%	0.48	$98.38	$106.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 5.25, cheapest $0.21)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$100.00	$105.00	Dec 18	$0.80	$4.20	38%	5.25
$100.00	$105.00	$110.00	Nov 20	$1.73	$3.27	54%	1.89
$100.00	$105.00	$110.00	Dec 18	$1.20	$3.80	40%	3.17
$90.00	$95.00	$100.00	Dec 18	$0.75	$4.25	26%	5.67

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$90.00	$92.50	$95.00	Nov 20	$0.21	$2.29	7%	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. 17 found (best net $--, 11 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$100.00	$105.00	1:2	Dec 18	$0.00	$5.00
$90.00	$95.00	1:2	Nov 20	-$2.75	$2.25
$95.00	$100.00	1:2	Dec 18	-$1.85	$3.15
$97.50	$100.00	1:2	Nov 20	-$1.55	$0.95
$90.00	$95.00	1:2	Dec 18	-$4.55	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$95.00	$92.50	1:2	Nov 20	-$0.02	$2.48
$87.50	$82.50	1:2	Dec 18	-$0.05	$4.95
$85.00	$82.50	1:2	Nov 20	-$0.05	$2.45
$92.50	$90.00	1:2	Nov 20	-$0.21	$2.29
$90.00	$87.50	1:2	Dec 18	-$0.27	$2.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.30%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$105.00	Dec 18	$2.35	0.41	2.8%	2.30%	5.10%	19	340
$110.00	Dec 18	$0.75	0.23	7.7%	0.73%	8.43%	6	155
$105.00	Nov 20	$0.95	0.32	2.8%	0.93%	3.73%	29	1.0K
$110.00	Nov 20	$0.25	0.12	7.7%	0.24%	7.94%	16	3.2K

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 1,450

Total Puts 185

Put/Call Ratio 0.13

Net Difference 1,265

Prior's Put/Call Breakdown

Total Calls 2,840

Total Puts 475

Put/Call Ratio 0.17

Net Difference 2,365

Prior 7-Day Put/Call Summary

Total Calls 29,891

Total Puts 9,607

Average Put/Call Ratio 0.46

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...

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