Tour v388
EW
EDWARDS LIFESCIENCES
$84.69 +0.17%
(7/21 18:29) ◀
|
Wednesday, July 22, 2026 (2:05pm)
January 2026
|
▶ (7/22 18:02)
◀ 7/22 14:05 ▶

Option Volume

Detail
ℹ
Current (07/22 2:05pm) 777
Calls: 614 (79%)
Puts: 163 (21%)
Prior (04/23) 3,740
Calls: 864 (23%)
Puts: 2,876 (77%)
Current vs Prior -79.22%
Calls: -28.94% (Calls)
Puts: -94.33% (Puts)
Prior 7-Day Total 3,871
Calls: 966 (25%)
Puts: 2,905 (75%)
Prior 7-Day Average 1,935
Calls: 138 (25%)
Puts: 415 (75%)
Current vs Prior 7-Day Avg -59.86%
Calls: +344.93%
Puts: -60.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22 2:05pm) $169.4K
Calls: $134.4K (79%)
Puts: $35.0K (21%)
Prior (04/23) $866.5K
Calls: $385.1K (44%)
Puts: $481.4K (56%)
Current vs Prior -80.45%
Calls: -65.09%
Puts: -92.74%
Prior 7-Day Total $894.5K
Calls: $407.9K (46%)
Puts: $486.7K (54%)
Prior 7-Day Average $447.3K
Calls: $58.3K (46%)
Puts: $69.5K (54%)
Current vs Prior 7-Day Avg -62.13%
Calls: +130.70%
Puts: -49.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22 2:05pm) 0.27
Prior (04/23) 3.33
Current vs Prior -92.02%
Prior 7-Day Average 1.81
Current vs Prior 7-Day Avg -85.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22 2:05pm) 48,774
Calls: 26,138 (54%)
Puts: 22,636 (46%)
Prior (04/23) 43,136
Calls: 16,703 (39%)
Puts: 26,433 (61%)
Current vs Prior +13.07%
Prior 7-Day Total 86,151
Calls: 33,309 (39%)
Puts: 52,842 (61%)
Prior 7-Day Average 43,075
Calls: 16,654 (39%)
Puts: 26,421 (61%)
Current vs Prior 7-Day Avg +13.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.39% | 12.28%
Prior 10.56% | 12.40%
Current vs Prior -1.60% | -0.98%
Prior 7-Day Avg 10.29% | 12.53%
Current vs 7-Day Avg +0.97% | -1.97%
Prior 7-Day Eod 10.56% | 12.40%
Current vs 7-Day Eod -1.60% | -0.98%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.27% | 17.79%
Calls: 12.00% | 14.88%
Puts: 10.53% | 20.69%
Prior 9.47% | 17.85%
Calls: 6.59% | 17.14%
Puts: 12.35% | 18.56%
Current vs Prior +19.01% | -0.34%
Prior 7-Day Avg 9.47% | 17.85%
Calls: 6.59% | 17.14%
Puts: 12.35% | 18.56%
Current vs 7-Day Avg +19.01% | -0.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($134.4K) vs puts ($35.0K). Light premium activity with dollar volume down 80% vs prior. Below-average activity with volume down 79% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (614 calls vs 163 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 5 of results (avg 6.8%, best 1.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 212.652.70$2.681.9%1620.411.2K
$85.00Aug 213.703.90$3.805.3%250.511.2K
$92.50Aug 211.201.30$1.258.0%170.24953
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 212.552.80$2.689.3%290.38501
$87.50Aug 214.905.40$5.159.7%--0.59253

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.851.00$0.9316.1%10.152.7K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2114.0016.50$15.2516.4%--0.9215
$75.00Aug 2110.0011.90$10.9517.4%--0.8553
$77.50Aug 218.209.20$8.7011.5%--0.7937
$80.00Aug 216.407.10$6.7510.4%--0.7110
$82.50Aug 214.705.30$5.0012.0%70.62507
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 217.0010.30$8.6538.2%--0.7622
$90.00Aug 216.407.20$6.8011.8%--0.6930
$87.50Aug 214.905.40$5.159.7%--0.59253

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 645, top 179)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.601.85$1.7314.5%1790.31338
$87.50Aug 212.652.70$2.681.9%1620.411.2K
$95.00Aug 210.500.90$0.7057.1%1040.151.6K
$85.00Aug 213.703.90$3.805.3%250.511.2K
$92.50Aug 211.201.30$1.258.0%170.24953
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$77.50Aug 211.251.40$1.3311.3%540.21581
$82.50Aug 212.552.80$2.689.3%290.38501
$85.00Aug 213.604.00$3.8010.5%280.49389
$80.00Aug 211.802.00$1.9010.5%200.29308
$72.50Aug 210.400.90$0.6576.9%60.11117

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. 15 found (best R:R 19.83, avg 5.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.50Aug 21$0.13$2.37$0.1318.23$95.13
$97.50$100.00Aug 21$0.14$2.36$0.1416.86$97.64
$90.00$92.50Aug 21$0.48$2.02$0.484.21$90.48
$92.50$95.00Aug 21$0.55$1.95$0.553.55$93.05
$87.50$90.00Aug 21$0.95$1.55$0.951.63$88.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.12$2.38$0.1219.83$72.38
$75.00$72.50Aug 21$0.28$2.22$0.287.93$74.72
$77.50$75.00Aug 21$0.40$2.10$0.405.25$77.10
$80.00$77.50Aug 21$0.57$1.93$0.573.39$79.43
$82.50$80.00Aug 21$0.78$1.72$0.782.21$81.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 9.00, avg 1.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$77.50Aug 21$2.25$2.25$0.259.00$77.25
$70.00$75.00Aug 21$4.30$4.30$0.706.14$74.30
$77.50$80.00Aug 21$1.95$1.95$0.553.55$79.45
$80.00$82.50Aug 21$1.75$1.75$0.752.33$81.75
$82.50$85.00Aug 21$1.20$1.20$1.300.92$83.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Aug 21$1.85$1.85$0.652.85$90.65
$90.00$87.50Aug 21$1.65$1.65$0.851.94$88.35
$87.50$85.00Aug 21$1.35$1.35$1.151.17$86.15
$85.00$82.50Aug 21$1.12$1.12$1.380.81$83.88
$82.50$80.00Aug 21$0.78$0.78$1.720.45$81.72

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. 9 found (cheapest 8.97% of stock, avg 11.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$3.80$3.80$7.60$77.40$92.608.97%
$82.50Aug 21$5.00$2.68$7.68$74.82$90.189.07%
$87.50Aug 21$2.68$5.15$7.83$79.67$95.339.25%
$90.00Aug 21$1.73$6.80$8.53$81.47$98.5310.07%
$80.00Aug 21$6.75$1.90$8.65$71.35$88.6510.21%
$92.50Aug 21$1.25$8.65$9.90$82.60$102.4011.69%
$77.50Aug 21$8.70$1.33$10.03$67.47$87.5311.84%
$75.00Aug 21$10.95$0.93$11.88$63.12$86.8814.03%
$70.00Aug 21$15.25$0.53$15.78$54.22$85.7818.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.77% of stock, avg 4.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$75.00Aug 21$0.57$0.93$1.50$73.50$99.00
$95.00$75.00Aug 21$0.70$0.93$1.63$73.37$96.63
$97.50$77.50Aug 21$0.57$1.33$1.90$75.60$99.40
$95.00$77.50Aug 21$0.70$1.33$2.03$75.47$97.03
$92.50$75.00Aug 21$1.25$0.93$2.18$72.82$94.68
$97.50$80.00Aug 21$0.57$1.90$2.47$77.53$99.97
$92.50$77.50Aug 21$1.25$1.33$2.58$74.92$95.08
$95.00$80.00Aug 21$0.70$1.90$2.60$77.40$97.60
$90.00$75.00Aug 21$1.73$0.93$2.66$72.34$92.66
$90.00$77.50Aug 21$1.73$1.33$3.06$74.44$93.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 18.23, avg credit $1.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.37$0.1318.23$70.13$77.37
72/7578/80Aug 21$2.23$0.278.26$72.77$79.73
88/9092/95Aug 21$2.20$0.307.33$87.80$94.70
75/7880/82Aug 21$2.15$0.356.14$75.35$82.15
70/7278/80Aug 21$2.07$0.434.81$70.43$79.57
82/8588/90Aug 21$2.07$0.434.81$82.93$89.57
72/7580/82Aug 21$2.03$0.474.32$72.97$82.03
90/9295/98Aug 21$1.98$0.523.81$90.52$96.98
80/8285/88Aug 21$1.90$0.603.17$80.60$86.90
85/8892/95Aug 21$1.90$0.603.17$85.60$94.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 30.25, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.08$2.4230.25
$85.00$87.50$90.00Aug 21$0.17$2.3313.71
$77.50$80.00$82.50Aug 21$0.20$2.3011.50
$75.00$77.50$80.00Aug 21$0.30$2.207.33
$92.50$95.00$97.50Aug 21$0.42$2.084.95
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.12$2.3819.83
$70.00$72.50$75.00Aug 21$0.16$2.3414.63
$75.00$77.50$80.00Aug 21$0.17$2.3313.71
$87.50$90.00$92.50Aug 21$0.20$2.3011.50
$77.50$80.00$82.50Aug 21$0.21$2.2910.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$95.001:2Aug 21-$0.15$2.35
$97.50$100.001:2Aug 21-$0.29$2.21
$95.00$97.501:2Aug 21-$0.44$2.06
$90.00$92.501:2Aug 21-$0.77$1.73
$87.50$90.001:2Aug 21-$0.78$1.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$72.501:2Aug 21-$0.37$2.13
$72.50$70.001:2Aug 21-$0.41$2.09
$77.50$75.001:2Aug 21-$0.53$1.97
$80.00$77.501:2Aug 21-$0.76$1.74
$82.50$80.001:2Aug 21-$1.12$1.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.37%, avg 1.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$3.700.510.4%4.37%4.73%251.2K
$87.50Aug 21$2.650.413.3%3.13%6.45%1621.2K
$90.00Aug 21$1.600.316.3%1.89%8.16%179338
$92.50Aug 21$1.200.249.2%1.42%10.64%17953
$95.00Aug 21$0.500.1512.2%0.59%12.76%1041.6K
$97.50Aug 21$0.300.1215.1%0.35%15.48%3533
$100.00Aug 21$0.200.0918.1%0.24%18.31%101.2K

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. 199 contracts (avg 933 vol/day, 197 traded recently)

EW averages only 933 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 $80.00 08-21 call last traded $16.20 on 07/06 (now $6.20/$6.90) — try a limit near $6.55. Also watch the $82.50 08-21 call last traded $5.25 on 07/17 (now $4.50/$5.20) — try a limit near $4.85; the $92.50 08-21 call last traded $1.88 on 07/17 (now $1.05/$1.25) — try a limit near $1.15. Most tradeable put: the $85.00 08-21 put last traded $2.95 on 07/17 (now $3.70/$4.00) — try a limit near $3.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.00$3.90$3.45$4.44 07/17$3.45–$11.15$3.45198
$85.00Sep 18$3.90$4.90$4.40$6.30 07/16$4.40–$12.45$4.40113
$85.00Nov 20$6.10$8.10$7.10$8.00 07/17$7.10–$14.20$7.10--
$85.00Dec 18$6.70$7.80$7.25$8.60 07/17$7.25–$14.75$7.25--
$85.00Jan 15$7.40$8.60$8.00$15.55 07/07$8.00–$15.55$8.00--
$85.00Mar 19$8.90$10.20$9.55$17.50 07/07$9.55–$17.25$9.55--
$85.00Jan 21$14.70$17.10$15.90$21.20 07/13$15.90–$23.75$15.90--
$82.50Aug 21$4.50$5.20$4.85$5.25 07/17$4.85–$13.25$4.8571
$82.50Sep 18$5.40$6.30$5.85$11.87 06/29$5.85–$14.40$5.85--
$82.50Nov 20$7.50$9.60$8.55$9.60 07/17$8.55–$15.95$8.55--
$82.50Jan 21$15.00$17.80$16.40$24.23 07/06$16.40–$25.35$16.40--
$87.50Aug 21$2.10$2.70$2.40$3.30 07/17$2.40–$9.50$2.401.0K
$87.50Sep 18$2.85$3.80$3.33$5.33 07/16$3.33–$10.40$3.33--
$87.50Nov 20$4.90$7.20$6.05$7.80 07/16$6.05–$12.40$6.05--
$87.50Dec 18$5.50$6.60$6.05$7.40 07/17$6.05–$13.20$6.05--
$87.50Jan 15$6.10$7.30$6.70$8.10 07/17$6.70–$14.00$6.70122
$87.50Mar 19$7.70$9.00$8.35$9.92 06/12$8.35–$15.55$8.35--
$87.50Jan 21$13.10$15.40$14.25$16.50 06/05$14.25–$22.50$14.25--
$80.00Aug 21$6.20$6.90$6.55$16.20 07/06$6.55–$16.10$6.557
$80.00Sep 18$7.10$8.10$7.60$9.00 07/17$7.60–$16.45$7.60--
$80.00Nov 20$9.10$11.40$10.25$11.20 07/17$10.25–$18.05$10.25--
$80.00Dec 18$9.70$10.90$10.30$18.90 07/07$10.30–$18.75$10.30--
$80.00Jan 15$10.10$11.30$10.70$19.26 07/07$10.70–$19.15$10.70--
$80.00Mar 19$11.10$13.00$12.05$15.00 07/15$12.05–$21.00$12.05--
$80.00Jan 21$16.10$20.70$18.40$23.30 06/24$18.40–$27.15$18.40--
$90.00Aug 21$1.40$1.85$1.63$2.30 07/17$1.63–$7.90$1.63331
$90.00Sep 18$2.00$2.85$2.42$3.60 07/16$2.42–$8.55$2.42226
$90.00Nov 20$3.90$5.90$4.90$6.31 07/15$4.90–$10.80$4.90--
$90.00Dec 18$4.50$5.70$5.10$11.68 07/07$5.10–$11.50$5.10179
$90.00Jan 15$5.10$6.30$5.70$9.60 06/24$5.70–$12.40$5.70--
$90.00Mar 19$6.60$8.00$7.30$13.15 07/02$7.30–$13.85$7.30--
$90.00Jun 17$8.50$10.70$9.60$15.45 07/06$9.60–$16.30$9.60--
$90.00Jan 21$12.30$14.40$13.35$18.00 06/24$13.35–$20.90$13.35--
$77.50Aug 21$8.20$8.80$8.50$12.15 05/26$8.50–$18.30$8.50--
$77.50Sep 18$9.00$9.90$9.45$10.80 06/05$9.45–$18.75$9.45--
$77.50Nov 20$10.80$13.10$11.95$20.30 07/07$11.95–$19.95$11.95--
$77.50Jan 15$12.10$12.90$12.50--$12.50–$12.50—$12.1010
$92.50Aug 21$1.05$1.25$1.15$1.88 07/17$1.15–$6.05$1.15936
$92.50Sep 18$1.35$2.10$1.73$2.50 07/17$1.73–$6.70$1.73--
$92.50Nov 20$3.10$4.30$3.70$8.70 07/07$3.70–$9.85$3.7048
$92.50Dec 18$2.95$4.80$3.88$5.20 07/17$3.88–$10.00$3.88--
$92.50Jan 15$4.20$5.40$4.80$6.00 07/17$4.80–$10.90$4.80--
$92.50Jun 17$7.40$8.90$8.15$12.84 06/29$8.15–$14.50$8.15--
$92.50Jan 21$10.50$13.20$11.85$16.98 06/29$11.85–$19.75$11.85--
$75.00Aug 21$9.30$11.60$10.45$11.90 07/17$10.45–$20.60$10.45--
$75.00Sep 18$9.80$13.00$11.40$17.84 07/13$11.40–$21.05$11.40--
$75.00Jan 15$12.80$15.40$14.10$15.76 07/17$14.10–$23.25$14.1052
$75.00Jan 21$19.00$23.50$21.25$24.20 06/17$21.25–$30.25$21.25--
$95.00Aug 21$0.45$0.85$0.65$1.10 07/17$0.65–$4.60$0.65629
$95.00Sep 18$0.95$1.60$1.27$2.24 07/16$1.27–$5.40$1.27274
$95.00Nov 20$1.75$4.00$2.88$3.77 07/17$2.88–$7.85$2.88--
$95.00Dec 18$2.95$4.00$3.48$4.27 07/17$3.48–$8.55$3.48--
$95.00Jan 15$3.40$4.70$4.05$5.62 07/17$4.05–$9.40$4.05--
$95.00Feb 19$3.60$5.60$4.60$10.90 07/07$4.60–$10.50$4.60--
$95.00Mar 19$4.80$5.90$5.35$11.35 07/07$5.35–$11.15$5.35--
$95.00Jun 17$5.50$8.20$6.85$13.78 07/07$6.85–$13.15$6.85--
$95.00Jan 21$10.20$13.00$11.60$17.80 07/08$11.60–$17.90$11.60--
$72.50Dec 18$14.00$16.30$15.15$18.43 06/03$15.15–$25.10$15.15--
$72.50Jan 15$14.50$17.30$15.90$19.70 06/24$15.90–$25.30$15.90--
$97.50Aug 21$0.30$0.80$0.55$1.00 07/16$0.55–$3.35$0.55308
$97.50Sep 18$0.65$1.20$0.93$1.65 07/16$0.93–$4.50$0.93--
$97.50Nov 20$1.05$3.50$2.28$3.20 07/17$2.28–$6.65$2.28577
$97.50Dec 18$2.35$3.40$2.88$3.80 07/16$2.88–$7.35$2.88--
$97.50Jan 15$2.85$3.80$3.33$6.30 07/09$3.33–$8.25$3.33--
$70.00Aug 21$13.60$16.10$14.85$17.85 07/16$14.85–$25.35$14.85--
$70.00Nov 20$15.60$18.60$17.10$20.88 06/02$17.10–$26.90$17.10--
$70.00Jan 15$16.50$19.30$17.90$21.70 06/24$17.90–$27.75$17.90--
$70.00Mar 19$17.70$20.60$19.15$25.00 06/24$19.15–$28.60$19.15--
$100.00Aug 21$0.15$0.30$0.22$0.57 07/17$0.22–$2.53$0.22--
$100.00Sep 18$0.50$1.00$0.75$0.85 07/17$0.68–$3.45$0.755.1K
$100.00Nov 20$1.50$3.50$2.50$2.55 07/17$2.18–$5.55$2.50--
$100.00Dec 18$1.90$2.85$2.38$6.42 07/06$2.38–$6.25$2.38--
$100.00Jan 15$2.05$3.40$2.72$7.00 07/07$2.72–$7.15$2.72--
$100.00Feb 19$3.00$4.90$3.95$4.23 07/17$3.68–$8.40$3.95--
$100.00Mar 19$3.50$4.80$4.15$7.12 06/16$4.15–$8.60$4.15--
$100.00Jun 17$5.00$6.70$5.85$7.40 07/15$5.85–$11.15$5.85--
$100.00Jan 21$9.00$11.90$10.45$13.00 07/10$10.15–$16.00$10.45--
$65.00Aug 21$18.00$20.20$19.10$22.65 07/16$19.10–$30.45$19.10--
$65.00Jan 15$20.80$22.90$21.85$31.00 07/02$21.85–$32.15$21.85--
$105.00Aug 21$0.00$1.05$0.53$0.36 07/15$0.30–$1.30$0.36--
$105.00Sep 18$0.00$1.20$0.60$0.67 07/16$0.60–$2.15$0.60--
$105.00Nov 20$0.95$2.50$1.73$1.70 07/17$1.63–$4.05$1.70161
$105.00Dec 18$0.75$2.05$1.40$4.15 07/02$1.40–$4.75$1.40--
$105.00Jan 15$1.60$2.50$2.05$2.53 07/17$2.05–$5.40$2.05--
$105.00Feb 19$2.20$3.20$2.70$5.00 06/26$2.70–$6.50$2.70--
$105.00Mar 19$2.45$3.70$3.08$4.40 07/14$3.08–$7.30$3.08--
$105.00Jan 21$7.00$8.90$7.95$12.16 07/02$7.95–$13.20$7.95--
$62.50Jan 15$22.70$25.70$24.20$35.00 07/06$24.20–$34.60$24.20--
$60.00Sep 18$23.20$25.40$24.30$27.35 07/17$24.30–$35.50$24.30--
$110.00Aug 21$0.00$0.75$0.38$0.05 07/17$0.13–$0.85$0.05--
$110.00Sep 18$0.05$0.75$0.40$0.35 07/14$0.28–$1.20$0.35--
$110.00Nov 20$0.00$1.80$0.90$1.30 07/16$0.90–$2.68$0.90--
$110.00Dec 18$0.80$1.80$1.30$1.59 07/15$1.30–$3.38$1.30--
$110.00Jan 15$1.05$2.35$1.70$3.95 07/07$1.70–$3.70$1.70640
$110.00Feb 19$1.05$2.50$1.78$4.20 07/02$1.78–$4.90$1.78--
$110.00Mar 19$1.85$2.75$2.30$3.42 07/14$2.30–$5.50$2.30--
$110.00Jun 17$2.10$4.50$3.30$5.40 06/25$3.30–$7.55$3.30--
$110.00Jan 21$5.90$7.90$6.90$9.79 06/01$6.70–$12.00$6.90--
$115.00Aug 21$0.00$1.10$0.55$0.19 07/13$0.20–$1.18$0.19--
$115.00Sep 18$0.00$0.80$0.40$0.47 07/02$0.18–$1.45$0.40--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.70$4.00$3.85$2.95 07/17$1.17–$3.90$3.70389
$85.00Sep 18$4.20$4.80$4.50$4.01 07/17$1.58–$4.50$4.20--
$85.00Nov 20$5.60$7.80$6.70$5.80 07/17$2.80–$6.70$5.80--
$85.00Dec 18$6.00$7.10$6.55$4.90 07/16$3.53–$6.55$6.00--
$85.00Jan 15$6.30$7.50$6.90$7.10 07/17$3.75–$6.90$6.90--
$85.00Jun 17$7.60$9.90$8.75$8.30 07/16$5.95–$8.95$8.30--
$85.00Jan 21$10.20$13.80$12.00$9.72 06/29$8.50–$12.00$10.2078
$82.50Aug 21$2.35$2.85$2.60$2.34 07/17$0.78–$3.05$2.3551
$82.50Sep 18$3.00$3.70$3.35$3.20 07/17$1.08–$3.38$3.20--
$82.50Jan 15$5.20$6.40$5.80$4.90 06/24$3.15–$5.80$5.20114
$82.50Mar 19$6.50$7.50$7.00$7.92 06/10$3.88–$7.00$7.00--
$82.50Jun 17$7.10$8.70$7.90$7.50 07/17$4.80–$7.90$7.50--
$87.50Aug 21$5.10$5.40$5.25$4.80 07/17$1.63–$5.25$5.10--
$87.50Sep 18$5.50$6.20$5.85$5.00 07/16$2.20–$5.85$5.50--
$87.50Nov 20$6.90$8.70$7.80$6.90 06/04$3.47–$7.80$6.90--
$87.50Jan 15$8.10$8.80$8.45$7.60 07/17$4.55–$8.45$8.10--
$80.00Aug 21$1.55$2.00$1.78$1.32 07/16$0.55–$2.53$1.55276
$80.00Sep 18$2.15$2.85$2.50$1.61 07/16$0.83–$2.78$2.15--
$80.00Nov 20$3.40$5.30$4.35$4.93 06/09$1.65–$4.45$4.35--
$80.00Dec 18$3.80$5.00$4.40$4.10 06/16$2.38–$4.50$4.10--
$80.00Jan 15$4.30$5.50$4.90$4.20 06/24$2.40–$4.90$4.30--
$80.00Jun 17$6.10$7.70$6.90$6.50 07/17$4.10–$6.90$6.50--
$80.00Jan 21$7.90$11.00$9.45$9.50 05/26$6.90–$9.45$9.45--
$80.00Mar 19$5.20$6.70$5.95--$5.95–$5.95—$5.206
$90.00Aug 21$6.80$7.10$6.95$5.20 07/16$2.25–$6.95$6.80--
$90.00Sep 18$7.10$7.80$7.45$5.24 07/16$2.83–$7.45$7.10--
$90.00Nov 20$8.20$10.50$9.35$5.80 07/01$4.53–$9.35$8.20--
$90.00Dec 18$8.80$9.90$9.35$6.40 06/30$5.00–$9.35$8.80--
$90.00Jan 15$9.20$10.30$9.75$7.00 06/30$5.55–$9.75$9.20--
$90.00Jun 17$10.90$12.50$11.70$8.72 07/13$7.65–$11.70$10.90--
$90.00Jan 21$12.60$14.70$13.65$13.54 07/17$10.50–$14.30$13.54--
$77.50Aug 21$1.00$1.70$1.35$1.08 07/17$0.55–$1.63$1.0882
$77.50Sep 18$1.55$2.15$1.85$1.62 07/16$0.65–$2.08$1.62--
$77.50Nov 20$2.65$4.40$3.53$3.50 06/11$1.45–$3.78$3.50--
$77.50Jan 15$3.50$4.60$4.05$4.00 06/05$2.30–$4.15$4.00--
$77.50Mar 19$4.40$5.60$5.00$5.97 06/10$3.13–$5.25$5.00--
$92.50Aug 21$8.20$10.50$9.35$4.00 07/13$3.15–$9.35$8.20--
$92.50Sep 18$9.10$9.60$9.35$6.02 07/14$3.85–$9.35$9.10--
$92.50Nov 20$9.90$12.20$11.05$9.50 06/18$5.25–$11.05$9.90--
$92.50Jan 15$10.90$11.90$11.40$8.30 06/30$6.40–$11.40$10.90--
$75.00Aug 21$0.05$1.00$0.53$0.85 07/17$0.28–$1.18$0.532.7K
$75.00Sep 18$1.10$1.60$1.35$0.80 07/14$0.70–$1.75$1.10--
$75.00Nov 20$0.80$3.70$2.25$1.84 07/14$1.15–$3.20$1.84--
$75.00Dec 18$2.30$3.50$2.90$2.85 07/17$1.45–$3.33$2.85--
$75.00Jan 15$2.60$3.80$3.20$3.00 06/24$1.55–$3.30$3.00--
$75.00Jun 17$4.50$6.00$5.25$3.51 07/06$3.63–$5.25$4.50--
$95.00Aug 21$10.30$12.70$11.50$5.60 07/09$4.10–$11.50$10.30--
$95.00Jan 15$12.70$13.60$13.15$12.11 07/17$7.60–$13.15$12.70--
$95.00Feb 19$12.90$14.20$13.55$9.50 07/09$8.30–$13.55$12.90--
$72.50Aug 21$0.55$1.00$0.78$0.47 07/16$0.20–$1.50$0.5594
$72.50Sep 18$0.75$1.20$0.98$0.97 07/16$0.38–$1.67$0.97--
$72.50Nov 20$1.65$2.95$2.30$2.50 06/08$1.20–$2.63$2.30--
$72.50Dec 18$2.05$2.85$2.45$2.01 06/26$1.15–$2.55$2.05--
$72.50Jan 15$2.30$3.20$2.75$3.60 05/21$1.38–$2.75$2.75--
$72.50Mar 19$3.00$5.00$4.00$4.00 06/09$2.15–$4.00$4.00--
$72.50Jan 21$4.50$7.20$5.85$7.71 06/09$4.70–$6.60$5.85--
$97.50Aug 21$12.40$14.90$13.65$7.25 07/09$5.50–$13.65$12.40--
$70.00Aug 21$0.25$0.80$0.53$0.36 07/17$0.23–$1.18$0.36480
$70.00Sep 18$0.55$1.40$0.98$1.10 06/18$0.33–$1.55$0.98--
$70.00Nov 20$1.35$2.90$2.13$0.84 07/13$0.65–$2.50$1.35--
$70.00Dec 18$0.80$2.75$1.78$2.00 06/23$0.88–$2.23$1.78--
$70.00Jan 15$0.95$2.70$1.83$2.85 06/10$1.50–$2.42$1.83--
$70.00Mar 19$2.45$3.50$2.98$2.00 07/01$2.35–$3.15$2.45--
$70.00Jun 17$3.30$4.50$3.90$3.02 07/09$2.53–$4.08$3.30--
$100.00Jan 15$16.00$18.70$17.35$11.00 07/08$9.80–$17.35$16.0032
$100.00Mar 19$16.50$19.40$17.95$15.40 06/25$10.90–$17.95$16.50--
$67.50Sep 18$0.35$1.00$0.68$1.05 06/11$0.25–$1.53$0.68--
$67.50Jan 15$1.50$3.60$2.55$2.45 06/10$1.38–$2.55$2.45--
$65.00Aug 21$0.15$0.40$0.28$0.35 07/16$0.10–$1.10$0.28207
$65.00Sep 18$0.15$0.70$0.43$0.45 07/13$0.23–$1.25$0.43--
$65.00Dec 18$1.00$3.10$2.05$0.70 07/13$0.55–$2.05$1.00--
$65.00Jun 17$2.40$4.40$3.40$1.85 07/02$2.13–$3.58$2.40--
$65.00Jan 21$2.90$5.10$4.00$4.40 06/25$3.85–$4.85$4.00--
$62.50Jan 15$0.05$1.80$0.93$0.90 06/29$0.93–$1.85$0.90--
$60.00Aug 21$0.00$0.75$0.38$0.05 07/06$0.18–$1.10$0.05--
$60.00Sep 18$0.00$0.65$0.33$0.65 06/08$0.10–$1.18$0.33--
$60.00Nov 20$0.00$3.00$1.50$0.80 06/17$0.40–$1.50$0.80--
$60.00Dec 18$0.00$2.70$1.35$0.90 06/23$0.33–$1.45$0.90--
$60.00Jan 15$0.40$2.60$1.50$0.65 07/08$0.65–$1.63$0.65--
$60.00Mar 19$1.05$3.40$2.23$1.15 07/01$1.45–$2.23$1.15--
$60.00Jan 21$2.80$4.10$3.45$2.90 07/01$2.70–$3.95$2.90--
$110.00Mar 19$25.10$28.20$26.65$23.60 06/17$17.90–$26.65$25.10--
$55.00Nov 20$0.00$2.80$1.40$1.47 06/09$0.33–$1.40$1.40--
$55.00Jan 15$0.20$1.50$0.85$0.95 06/08$0.63–$1.50$0.85--
$55.00Jan 21$1.80$3.30$2.55$2.30 06/25$2.55–$3.40$2.30--
$50.00Nov 20$0.00$2.70$1.35$1.30 06/09$0.28–$1.35$1.30--
$50.00Jan 15$0.25$1.05$0.65$0.85 06/08$0.57–$1.43$0.65--
$50.00Jan 21$1.20$2.10$1.65$1.50 07/07$1.63–$2.65$1.50--
$120.00Feb 19$35.10$37.40$36.25$30.84 06/24$25.65–$36.25$35.10--
$120.00Mar 19$34.60$37.40$36.00$32.00 06/17$25.90–$36.00$34.60--
$45.00Dec 18$0.00$0.95$0.48$0.50 05/21$0.15–$1.18$0.48--
$45.00Jan 15$0.05$1.00$0.53$0.39 07/06$0.40–$1.25$0.39--
$45.00Jan 21$0.30$3.40$1.85$1.83 06/29$1.60–$2.65$1.83--
$42.50Nov 20$0.00$1.00$0.50$0.45 05/20$0.38–$1.10$0.45--
$42.50Dec 18$0.00$0.95$0.48$0.45 05/21$0.38–$1.15$0.45--
$40.00Jan 15$0.00$0.95$0.48$0.45 05/21$0.38–$1.18$0.45--
$37.50Jan 15$0.00$0.75$0.38$0.25 06/16$0.38–$1.15$0.25--
$35.00Jan 15$0.00$0.75$0.38$0.50 06/08$0.38–$1.13$0.38--
$32.50Jan 15$0.00$1.25$0.63$0.45 06/08$0.38–$1.13$0.45--

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 614
Total Puts 163
Put/Call Ratio 0.27
Net Difference 451

Prior's Put/Call Breakdown

Total Calls 864
Total Puts 2,876
Put/Call Ratio 3.33
Net Difference -2,012

Prior 7-Day Put/Call Summary

Total Calls 966
Total Puts 2,905
Average Put/Call Ratio 1.81
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