Tour v394
EW
EDWARDS LIFESCIENCES
$83.08 -1.53%
(7/22 18:02) ◀
|
Thursday, July 23, 2026 (2:05pm)
January 2026
|
▶ (7/23 18:00)
◀ 7/23 14:05 ▶

Option Volume

Detail
ℹ
Current (07/23 2:05pm) 2,177
Calls: 637 (29%)
Puts: 1,540 (71%)
Prior (07/22) 777
Calls: 614 (79%)
Puts: 163 (21%)
Current vs Prior +180.18%
Calls: +3.75% (Calls)
Puts: +844.79% (Puts)
Prior 7-Day Total 4,648
Calls: 1,580 (34%)
Puts: 3,068 (66%)
Prior 7-Day Average 1,549
Calls: 225 (34%)
Puts: 438 (66%)
Current vs Prior 7-Day Avg +40.51%
Calls: +182.22%
Puts: +251.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23 2:05pm) $375.9K
Calls: $112.9K (30%)
Puts: $263.0K (70%)
Prior (07/22) $169.4K
Calls: $134.4K (79%)
Puts: $35.0K (21%)
Current vs Prior +121.94%
Calls: -15.97%
Puts: +652.17%
Prior 7-Day Total $1.06M
Calls: $542.3K (51%)
Puts: $521.6K (49%)
Prior 7-Day Average $354.6K
Calls: $77.5K (51%)
Puts: $74.5K (49%)
Current vs Prior 7-Day Avg +6.00%
Calls: +45.80%
Puts: +252.90%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23 2:05pm) 2.42
Prior (07/22) 0.27
Current vs Prior +810.67%
Prior 7-Day Average 1.29
Current vs Prior 7-Day Avg +87.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23 2:05pm) 49,390
Calls: 26,513 (54%)
Puts: 22,877 (46%)
Prior (07/22) 48,774
Calls: 26,138 (54%)
Puts: 22,636 (46%)
Current vs Prior +1.26%
Prior 7-Day Total 134,925
Calls: 59,447 (44%)
Puts: 75,478 (56%)
Prior 7-Day Average 44,975
Calls: 19,815 (44%)
Puts: 25,159 (56%)
Current vs Prior 7-Day Avg +9.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.83% | 13.60%
Prior 10.02% | 12.65%
Current vs Prior +8.10% | +7.50%
Prior 7-Day Avg 10.32% | 12.44%
Current vs 7-Day Avg +4.93% | +9.30%
Prior 7-Day Eod 10.02% | 12.65%
Current vs 7-Day Eod +8.10% | +7.50%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.79% | 25.49%
Calls: 7.06% | 37.40%
Puts: 10.53% | 13.59%
Prior 18.14% | 20.63%
Calls: 14.74% | 15.38%
Puts: 21.54% | 25.88%
Current vs Prior -51.54% | +23.56%
Prior 7-Day Avg 13.80% | 19.24%
Calls: 10.66% | 16.26%
Puts: 16.95% | 22.22%
Current vs 7-Day Avg -36.33% | +32.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($263.0K). Massive premium surge with dollar volume up 122% vs prior. Unusually high activity with volume up 180% vs prior - elevated interest. Extreme bearish P/C ratio of 2.42 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 7.8%, best 7.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Aug 214.104.40$4.257.1%20.55500
$75.00Aug 219.3010.00$9.657.3%120.8153
$77.50Aug 217.308.00$7.659.2%100.7337
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. 10 found (avg delta 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2113.5015.30$14.4012.5%--0.9115
$75.00Aug 219.3010.00$9.657.3%120.8153
$77.50Aug 217.308.00$7.659.2%100.7337
$80.00Aug 215.606.20$5.9010.2%80.6517
$82.50Aug 214.104.40$4.257.1%20.55500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2111.2012.60$11.9011.8%40.886
$92.50Aug 218.7010.60$9.6519.7%--0.8222
$90.00Aug 217.308.40$7.8514.0%10.7530
$87.50Aug 215.406.40$5.9016.9%--0.65253
$85.00Aug 214.505.00$4.7510.5%1000.56469

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 1.6K, top 796)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 212.753.10$2.9311.9%940.441.3K
$92.50Aug 210.750.95$0.8523.5%490.18962
$97.50Aug 210.250.40$0.3345.5%290.08533
$90.00Aug 210.951.65$1.3053.8%140.25419
$75.00Aug 219.3010.00$9.657.3%120.8153
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 211.001.20$1.1018.2%7960.192.7K
$77.50Aug 211.601.90$1.7517.1%4210.27714
$85.00Aug 214.505.00$4.7510.5%1000.56469
$70.00Aug 210.300.50$0.4050.0%220.08483
$72.50Aug 210.550.95$0.7553.3%220.13124

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. 14 found (best R:R 11.50, avg 3.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.50Aug 21$0.20$2.30$0.2011.50$95.20
$92.50$95.00Aug 21$0.32$2.18$0.326.81$92.82
$90.00$92.50Aug 21$0.45$2.05$0.454.56$90.45
$85.00$87.50Aug 21$0.80$1.70$0.802.12$85.80
$87.50$90.00Aug 21$0.83$1.67$0.832.01$88.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$72.50$70.00Aug 21$0.35$2.15$0.356.14$72.15
$75.00$72.50Aug 21$0.35$2.15$0.356.14$74.65
$80.00$77.50Aug 21$0.60$1.90$0.603.17$79.40
$77.50$75.00Aug 21$0.65$1.85$0.652.85$76.85
$82.50$80.00Aug 21$1.10$1.40$1.101.27$81.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 19.00, avg 2.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.75$4.75$0.2519.00$74.75
$75.00$77.50Aug 21$2.00$2.00$0.504.00$77.00
$77.50$80.00Aug 21$1.75$1.75$0.752.33$79.25
$80.00$82.50Aug 21$1.65$1.65$0.851.94$81.65
$82.50$85.00Aug 21$1.32$1.32$1.181.12$83.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$92.50Aug 21$2.25$2.25$0.259.00$92.75
$90.00$87.50Aug 21$1.95$1.95$0.553.55$88.05
$92.50$90.00Aug 21$1.80$1.80$0.702.57$90.70
$85.00$82.50Aug 21$1.30$1.30$1.201.08$83.70
$87.50$85.00Aug 21$1.15$1.15$1.350.85$86.35

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. 10 found (cheapest 9.24% of stock, avg 11.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$2.93$4.75$7.68$77.32$92.689.24%
$82.50Aug 21$4.25$3.45$7.70$74.80$90.209.27%
$87.50Aug 21$2.13$5.90$8.03$79.47$95.539.67%
$80.00Aug 21$5.90$2.35$8.25$71.75$88.259.93%
$90.00Aug 21$1.30$7.85$9.15$80.85$99.1511.01%
$77.50Aug 21$7.65$1.75$9.40$68.10$86.9011.31%
$92.50Aug 21$0.85$9.65$10.50$82.00$103.0012.64%
$75.00Aug 21$9.65$1.10$10.75$64.25$85.7512.94%
$95.00Aug 21$0.53$11.90$12.43$82.57$107.4314.96%
$70.00Aug 21$14.40$0.40$14.80$55.20$84.8017.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.54% of stock, avg 4.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$95.00$72.50Aug 21$0.53$0.75$1.28$71.22$96.28
$92.50$72.50Aug 21$0.85$0.75$1.60$70.90$94.10
$95.00$75.00Aug 21$0.53$1.10$1.63$73.37$96.63
$92.50$75.00Aug 21$0.85$1.10$1.95$73.05$94.45
$90.00$72.50Aug 21$1.30$0.75$2.05$70.45$92.05
$95.00$77.50Aug 21$0.53$1.75$2.28$75.22$97.28
$90.00$75.00Aug 21$1.30$1.10$2.40$72.60$92.40
$92.50$77.50Aug 21$0.85$1.75$2.60$74.90$95.10
$87.50$72.50Aug 21$2.13$0.75$2.88$69.62$90.38
$95.00$80.00Aug 21$0.53$2.35$2.88$77.12$97.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 15.67, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
70/7275/78Aug 21$2.35$0.1515.67$70.15$77.35
75/7880/82Aug 21$2.30$0.2011.50$75.20$82.30
88/9092/95Aug 21$2.27$0.239.87$87.73$94.77
88/9095/98Aug 21$2.15$0.356.14$87.85$97.15
82/8588/90Aug 21$2.13$0.375.76$82.87$89.63
70/7278/80Aug 21$2.10$0.405.25$70.40$79.60
72/7578/80Aug 21$2.10$0.405.25$72.90$79.60
70/7280/82Aug 21$2.00$0.504.00$70.50$82.00
72/7580/82Aug 21$2.00$0.504.00$73.00$82.00
90/9295/98Aug 21$2.00$0.504.00$90.50$97.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$77.50$80.00$82.50Aug 21$0.10$2.4024.00
$92.50$95.00$97.50Aug 21$0.12$2.3819.83
$90.00$92.50$95.00Aug 21$0.13$2.3718.23
$75.00$77.50$80.00Aug 21$0.25$2.259.00
$80.00$82.50$85.00Aug 21$0.33$2.176.58
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.20$2.3011.50
$72.50$75.00$77.50Aug 21$0.30$2.207.33
$90.00$92.50$95.00Aug 21$0.45$2.054.56
$77.50$80.00$82.50Aug 21$0.50$2.004.00
$85.00$87.50$90.00Aug 21$0.80$1.702.13

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 $-0.05, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$97.501:2Aug 21-$0.13$2.37
$92.50$95.001:2Aug 21-$0.21$2.29
$90.00$92.501:2Aug 21-$0.40$2.10
$87.50$90.001:2Aug 21-$0.47$2.03
$85.00$87.501:2Aug 21-$1.33$1.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$72.50$70.001:2Aug 21-$0.05$2.45
$75.00$72.501:2Aug 21-$0.40$2.10
$77.50$75.001:2Aug 21-$0.45$2.05
$80.00$77.501:2Aug 21-$1.15$1.35
$82.50$80.001:2Aug 21-$1.25$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.31%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$85.00Aug 21$2.750.442.3%3.31%5.62%941.3K
$87.50Aug 21$2.000.355.3%2.41%7.73%121.3K
$90.00Aug 21$0.950.258.3%1.14%9.47%14419
$92.50Aug 21$0.750.1811.3%0.90%12.24%49962
$95.00Aug 21$0.450.1214.3%0.54%14.89%71.7K
$97.50Aug 21$0.250.0817.4%0.30%17.66%29533

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. 200 contracts (avg 933 vol/day, 162 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 $82.50 08-21 call last traded $5.25 on 07/17 (now $4.80/$5.10) — try a limit near $4.95. Also watch the $87.50 01-15 call last traded $8.10 on 07/17 (now $6.60/$7.10) — try a limit near $6.85; the $85.00 08-21 call last traded $4.44 on 07/17 (now $3.40/$3.70) — try a limit near $3.55. Most tradeable put: the $85.00 08-21 put last traded $2.95 on 07/17 (now $3.90/$4.10) — try a limit near $3.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.40$3.70$3.55$4.44 07/17$3.45–$11.15$3.551.2K
$85.00Sep 18$4.00$5.50$4.75$6.30 07/16$4.40–$12.45$4.75113
$85.00Nov 20$6.10$8.00$7.05$8.00 07/17$7.05–$14.20$7.0538
$85.00Dec 18$6.80$7.90$7.35$8.60 07/17$7.25–$14.75$7.35254
$85.00Jan 15$7.60$8.30$7.95$15.55 07/07$7.95–$15.55$7.95744
$85.00Mar 19$9.10$10.60$9.85$17.50 07/07$9.55–$17.25$9.8528
$85.00Jan 21$14.90$18.50$16.70$21.20 07/13$15.90–$23.75$16.7053
$82.50Aug 21$4.80$5.10$4.95$5.25 07/17$4.85–$13.25$4.95507
$82.50Sep 18$5.40$6.30$5.85$11.87 06/29$5.85–$14.40$5.8572
$82.50Nov 20$7.50$9.40$8.45$9.60 07/17$8.45–$15.95$8.453
$82.50Jan 21$15.00$18.40$16.70$24.23 07/06$16.40–$25.35$16.701
$82.50Dec 18$8.20$9.20$8.70--$8.70–$8.70—$8.20298
$82.50Jan 15$8.90$9.70$9.30--$9.30–$9.30—$8.9018
$82.50Mar 19$10.50$12.90$11.70--$11.70–$11.70—$10.504
$87.50Aug 21$2.40$2.65$2.53$3.30 07/17$2.40–$9.50$2.531.2K
$87.50Sep 18$2.85$3.80$3.33$5.33 07/16$3.33–$10.40$3.33108
$87.50Nov 20$3.60$6.80$5.20$7.80 07/16$5.20–$12.40$5.2064
$87.50Dec 18$5.60$6.70$6.15$7.40 07/17$6.05–$13.20$6.158
$87.50Jan 15$6.60$7.10$6.85$8.10 07/17$6.70–$14.00$6.85122
$87.50Mar 19$7.80$9.50$8.65$9.92 06/12$8.35–$15.55$8.659
$87.50Jan 21$12.50$15.90$14.20$16.50 06/05$14.20–$22.50$14.2032
$80.00Aug 21$6.20$6.80$6.50$16.20 07/06$6.50–$16.10$6.5010
$80.00Sep 18$7.00$8.00$7.50$9.00 07/17$7.50–$16.45$7.5070
$80.00Nov 20$9.10$10.90$10.00$11.20 07/17$10.00–$18.05$10.002
$80.00Dec 18$9.80$10.90$10.35$18.90 07/07$10.30–$18.75$10.353
$80.00Jan 15$10.30$11.50$10.90$19.26 07/07$10.70–$19.15$10.9084
$80.00Mar 19$10.70$13.30$12.00$15.00 07/15$12.00–$21.00$12.008
$80.00Jan 21$16.00$21.00$18.50$23.30 06/24$18.40–$27.15$18.5032
$90.00Aug 21$1.30$1.80$1.55$2.30 07/17$1.55–$7.90$1.55338
$90.00Sep 18$2.05$2.85$2.45$3.60 07/16$2.42–$8.55$2.45289
$90.00Nov 20$3.90$5.70$4.80$6.31 07/15$4.80–$10.80$4.80551
$90.00Dec 18$4.60$5.60$5.10$11.68 07/07$5.10–$11.50$5.10179
$90.00Jan 15$5.20$6.00$5.60$9.60 06/24$5.60–$12.40$5.60232
$90.00Mar 19$6.70$8.30$7.50$13.15 07/02$7.30–$13.85$7.5067
$90.00Jun 17$8.60$10.90$9.75$15.45 07/06$9.60–$16.30$9.756
$90.00Jan 21$12.50$15.60$14.05$18.00 06/24$13.35–$20.90$14.0551
$77.50Aug 21$8.00$9.00$8.50$12.15 05/26$8.50–$18.30$8.5037
$77.50Sep 18$8.90$9.80$9.35$10.80 06/05$9.35–$18.75$9.3526
$77.50Nov 20$10.90$12.00$11.45$20.30 07/07$11.45–$19.95$11.4510
$77.50Jan 15$12.10$13.20$12.65--$12.50–$12.65$12.1010
$77.50Dec 18$11.50$12.50$12.00--$12.00–$12.00—$11.501
$77.50Jan 21$19.20$21.10$20.15--$20.15–$20.15—$19.202
$92.50Aug 21$1.05$1.25$1.15$1.88 07/17$1.15–$6.05$1.15953
$92.50Sep 18$1.40$2.15$1.78$2.50 07/17$1.73–$6.70$1.78964
$92.50Nov 20$3.00$4.60$3.80$8.70 07/07$3.70–$9.85$3.80458
$92.50Dec 18$3.70$4.80$4.25$5.20 07/17$3.88–$10.00$4.25107
$92.50Jan 15$4.60$5.10$4.85$6.00 07/17$4.80–$10.90$4.8556
$92.50Jun 17$7.60$9.50$8.55$12.84 06/29$8.15–$14.50$8.552
$92.50Jan 21$10.50$13.80$12.15$16.98 06/29$11.85–$19.75$12.1557
$92.50Mar 19$4.80$7.40$6.10--$6.10–$6.10—$4.8010
$75.00Aug 21$9.00$11.90$10.45$11.90 07/17$10.45–$20.60$10.4553
$75.00Sep 18$9.70$12.30$11.00$17.84 07/13$11.00–$21.05$11.0021
$75.00Jan 15$12.30$15.80$14.05$15.76 07/17$14.05–$23.25$14.0553
$75.00Jan 21$19.30$23.50$21.40$24.20 06/17$21.25–$30.25$21.402
$75.00Nov 20$11.40$14.70$13.05--$13.05–$13.05—$11.405
$75.00Dec 18$12.60$15.20$13.90--$13.90–$13.90—$12.603
$95.00Aug 21$0.50$0.90$0.70$1.10 07/17$0.65–$4.60$0.701.6K
$95.00Sep 18$1.15$1.60$1.38$2.24 07/16$1.27–$5.40$1.38282
$95.00Nov 20$2.55$3.70$3.13$3.77 07/17$2.88–$7.85$3.13312
$95.00Dec 18$3.00$4.10$3.55$4.27 07/17$3.48–$8.55$3.5535
$95.00Jan 15$3.60$4.40$4.00$5.62 07/17$4.00–$9.40$4.00288
$95.00Feb 19$3.50$5.90$4.70$10.90 07/07$4.60–$10.50$4.7015
$95.00Mar 19$5.00$6.50$5.75$11.35 07/07$5.35–$11.15$5.752
$95.00Jun 17$5.60$8.60$7.10$13.78 07/07$6.85–$13.15$7.10--
$95.00Jan 21$10.50$14.00$12.25$17.80 07/08$11.60–$17.90$12.2510
$72.50Dec 18$14.50$17.10$15.80$18.43 06/03$15.15–$25.10$15.801
$72.50Jan 15$15.20$17.80$16.50$19.70 06/24$15.90–$25.30$16.5019
$72.50Sep 18$12.60$14.90$13.75--$13.75–$13.75—$12.601
$97.50Aug 21$0.30$0.85$0.57$1.00 07/16$0.55–$3.35$0.57533
$97.50Sep 18$0.65$1.20$0.93$1.65 07/16$0.93–$4.50$0.93172
$97.50Nov 20$0.60$3.20$1.90$3.20 07/17$1.90–$6.65$1.90577
$97.50Dec 18$2.50$3.40$2.95$3.80 07/16$2.88–$7.35$2.9578
$97.50Jan 15$2.90$3.70$3.30$6.30 07/09$3.30–$8.25$3.308
$70.00Aug 21$14.00$16.50$15.25$17.85 07/16$14.85–$25.35$15.2515
$70.00Nov 20$15.50$18.40$16.95$20.88 06/02$16.95–$26.90$16.952
$70.00Jan 15$16.90$19.60$18.25$21.70 06/24$17.90–$27.75$18.2572
$70.00Mar 19$18.00$21.20$19.60$25.00 06/24$19.15–$28.60$19.605
$70.00Sep 18$14.60$16.40$15.50--$15.50–$15.50—$14.604
$70.00Dec 18$16.30$19.10$17.70--$17.70–$17.70—$16.301
$70.00Jan 21$22.60$26.80$24.70--$24.70–$24.70—$22.602
$100.00Aug 21$0.20$0.70$0.45$0.57 07/17$0.22–$2.53$0.451.2K
$100.00Sep 18$0.45$1.05$0.75$0.85 07/17$0.68–$3.45$0.755.1K
$100.00Nov 20$1.65$2.75$2.20$2.55 07/17$2.18–$5.55$2.2063
$100.00Dec 18$2.00$2.85$2.42$6.42 07/06$2.38–$6.25$2.42210
$100.00Jan 15$2.45$3.20$2.83$7.00 07/07$2.72–$7.15$2.83755
$100.00Feb 19$3.20$5.00$4.10$4.23 07/17$3.68–$8.40$4.1011
$100.00Mar 19$2.80$5.20$4.00$7.12 06/16$4.00–$8.60$4.0012
$100.00Jun 17$5.20$7.00$6.10$7.40 07/15$5.85–$11.15$6.106
$100.00Jan 21$9.00$11.90$10.45$13.00 07/10$10.15–$16.00$10.45277
$67.50Jan 15$18.60$21.80$20.20--$20.20–$20.20—$18.605
$67.50Jan 21$24.00$28.50$26.25--$26.25–$26.25—$24.0011
$65.00Aug 21$18.70$21.20$19.95$22.65 07/16$19.10–$30.45$19.951
$65.00Jan 15$20.90$23.80$22.35$31.00 07/02$21.85–$32.15$22.3510
$65.00Sep 18$19.00$21.70$20.35--$20.35–$20.35—$19.0045
$65.00Jan 21$25.50$30.00$27.75--$27.75–$27.75—$25.506
$105.00Aug 21$0.00$0.65$0.33$0.36 07/15$0.33–$1.30$0.33478
$105.00Sep 18$0.00$1.05$0.53$0.67 07/16$0.53–$2.15$0.53331
$105.00Nov 20$1.00$2.05$1.53$1.70 07/17$1.53–$4.05$1.53594
$105.00Dec 18$1.40$1.80$1.60$4.15 07/02$1.40–$4.75$1.6044
$105.00Jan 15$1.65$2.45$2.05$2.53 07/17$2.05–$5.40$2.05412
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Aug 21$3.90$4.10$4.00$2.95 07/17$1.17–$4.00$3.90389
$85.00Sep 18$4.20$5.10$4.65$4.01 07/17$1.58–$4.65$4.2020
$85.00Nov 20$5.60$7.20$6.40$5.80 07/17$2.80–$6.70$5.8049
$85.00Dec 18$6.10$7.20$6.65$4.90 07/16$3.53–$6.65$6.10130
$85.00Jan 15$6.50$7.30$6.90$7.10 07/17$3.75–$6.90$6.90471
$85.00Jun 17$8.40$10.20$9.30$8.30 07/16$5.95–$9.30$8.404
$85.00Jan 21$10.30$13.70$12.00$9.72 06/29$8.50–$12.00$10.3088
$85.00Mar 19$7.40$8.90$8.15--$8.15–$8.15—$7.4010
$82.50Aug 21$2.50$3.00$2.75$2.34 07/17$0.78–$2.75$2.50501
$82.50Sep 18$3.00$3.90$3.45$3.20 07/17$1.08–$3.45$3.2051
$82.50Jan 15$5.50$6.20$5.85$4.90 06/24$3.15–$5.85$5.50116
$82.50Mar 19$6.30$7.80$7.05$7.92 06/10$3.88–$7.05$7.051
$82.50Jun 17$7.30$9.10$8.20$7.50 07/17$4.80–$8.20$7.505
$82.50Dec 18$4.90$6.10$5.50--$5.50–$5.50—$4.90371
$82.50Jan 21$8.00$11.40$9.70--$9.70–$9.70—$8.001
$87.50Aug 21$5.10$5.50$5.30$4.80 07/17$1.63–$5.30$5.10253
$87.50Sep 18$5.60$6.40$6.00$5.00 07/16$2.20–$6.00$5.6026
$87.50Nov 20$6.90$8.60$7.75$6.90 06/04$3.47–$7.80$6.9013
$87.50Jan 15$7.70$8.70$8.20$7.60 07/17$4.55–$8.45$7.7023
$87.50Mar 19$7.90$10.20$9.05--$9.05–$9.05—$7.909
$87.50Jan 21$10.50$13.30$11.90--$11.90–$11.90—$10.501
$80.00Aug 21$1.95$2.50$2.23$1.32 07/16$0.55–$2.23$1.95308
$80.00Sep 18$2.30$3.00$2.65$1.61 07/16$0.83–$2.65$2.3040
$80.00Nov 20$3.60$5.30$4.45$4.93 06/09$1.65–$4.45$4.455
$80.00Dec 18$4.00$5.10$4.55$4.10 06/16$2.38–$4.55$4.101
$80.00Jan 15$4.40$5.30$4.85$4.20 06/24$2.40–$4.90$4.401.1K
$80.00Jun 17$6.30$8.00$7.15$6.50 07/17$4.10–$7.15$6.5014
$80.00Jan 21$8.10$11.50$9.80$9.50 05/26$6.90–$9.80$9.5073
$80.00Mar 19$5.30$7.50$6.40--$5.95–$6.40$5.307
$90.00Aug 21$6.80$7.50$7.15$5.20 07/16$2.25–$7.15$6.8030
$90.00Sep 18$7.30$8.00$7.65$5.24 07/16$2.83–$7.65$7.302
$90.00Nov 20$8.10$9.90$9.00$5.80 07/01$4.53–$9.35$8.107
$90.00Dec 18$8.90$10.00$9.45$6.40 06/30$5.00–$9.45$8.90302
$90.00Jan 15$9.30$10.10$9.70$7.00 06/30$5.55–$9.75$9.3025
$90.00Jun 17$11.10$13.00$12.05$8.72 07/13$7.65–$12.05$11.106
$90.00Jan 21$12.80$15.10$13.95$13.54 07/17$10.50–$14.30$13.5466
$90.00Mar 19$10.10$11.70$10.90--$10.90–$10.90—$10.101
$77.50Aug 21$1.35$1.45$1.40$1.08 07/17$0.55–$1.58$1.35581
$77.50Sep 18$1.55$2.25$1.90$1.62 07/16$0.65–$1.95$1.6217
$77.50Nov 20$2.80$4.50$3.65$3.50 06/11$1.45–$3.78$3.503
$77.50Jan 15$3.50$4.30$3.90$4.00 06/05$2.30–$4.15$3.90360
$77.50Mar 19$4.40$5.80$5.10$5.97 06/10$3.13–$5.25$5.106
$77.50Jan 21$6.00$9.30$7.65--$7.65–$7.65—$6.003
$92.50Aug 21$7.20$10.30$8.75$4.00 07/13$3.15–$9.35$7.2022
$92.50Sep 18$9.20$9.80$9.50$6.02 07/14$3.85–$9.50$9.2010
$92.50Nov 20$10.20$11.80$11.00$9.50 06/18$5.25–$11.05$10.201
$92.50Jan 15$10.90$11.80$11.35$8.30 06/30$6.40–$11.40$10.90247
$92.50Jan 21$14.40$18.20$16.30--$16.30–$16.30—$14.403
$75.00Aug 21$0.65$1.00$0.83$0.85 07/17$0.28–$1.10$0.832.7K
$75.00Sep 18$1.10$1.70$1.40$0.80 07/14$0.70–$1.75$1.10143
$75.00Nov 20$2.10$3.50$2.80$1.84 07/14$1.15–$3.20$2.1015
$75.00Dec 18$2.30$3.50$2.90$2.85 07/17$1.45–$3.33$2.8542
$75.00Jan 15$2.90$3.70$3.30$3.00 06/24$1.55–$3.30$3.0092
$75.00Jun 17$4.70$6.20$5.45$3.51 07/06$3.63–$5.45$4.702
$75.00Jan 21$6.40$9.10$7.75--$7.75–$7.75—$6.405
$95.00Aug 21$9.60$12.40$11.00$5.60 07/09$4.10–$11.50$9.606
$95.00Jan 15$12.70$13.90$13.30$12.11 07/17$7.60–$13.30$12.703
$95.00Feb 19$13.10$14.50$13.80$9.50 07/09$8.30–$13.80$13.106
$95.00Nov 20$12.20$13.70$12.95--$12.95–$12.95—$12.201
$95.00Jan 21$15.80$18.10$16.95--$16.95–$16.95—$15.801
$72.50Aug 21$0.40$1.10$0.75$0.47 07/16$0.20–$1.50$0.47117
$72.50Sep 18$0.80$1.30$1.05$0.97 07/16$0.38–$1.67$0.9721
$72.50Nov 20$1.65$3.00$2.33$2.50 06/08$1.20–$2.63$2.337
$72.50Dec 18$2.10$3.00$2.55$2.01 06/26$1.15–$2.55$2.10528
$72.50Jan 15$2.45$3.00$2.73$3.60 05/21$1.38–$2.75$2.7343
$72.50Mar 19$3.10$5.10$4.10$4.00 06/09$2.15–$4.10$4.00121
$72.50Jan 21$5.00$7.50$6.25$7.71 06/09$4.70–$6.60$6.2567
$97.50Aug 21$11.60$14.40$13.00$7.25 07/09$5.50–$13.65$11.604
$97.50Jun 17$16.00$17.70$16.85--$16.85–$16.85—$16.005
$70.00Aug 21$0.25$0.75$0.50$0.36 07/17$0.23–$1.18$0.36483
$70.00Sep 18$0.55$1.50$1.02$1.10 06/18$0.33–$1.55$1.0267
$70.00Nov 20$1.40$3.70$2.55$0.84 07/13$0.65–$2.55$1.403
$70.00Dec 18$1.40$3.00$2.20$2.00 06/23$0.88–$2.23$2.00136
$70.00Jan 15$1.80$2.80$2.30$2.85 06/10$1.50–$2.42$2.301.7K
$70.00Mar 19$2.10$3.70$2.90$2.00 07/01$2.35–$2.98$2.105
$70.00Jun 17$3.50$4.50$4.00$3.02 07/09$2.53–$4.08$3.501
$70.00Jan 21$5.00$7.40$6.20--$6.20–$6.20—$5.001
$100.00Jan 15$15.20$18.50$16.85$11.00 07/08$9.80–$17.35$15.2030
$100.00Mar 19$15.90$19.60$17.75$15.40 06/25$10.90–$17.95$15.9010
$100.00Jan 21$19.10$21.40$20.25--$20.25–$20.25—$19.1018
$67.50Sep 18$0.00$1.35$0.68$1.05 06/11$0.25–$1.40$0.6814
$67.50Jan 15$1.60$3.00$2.30$2.45 06/10$1.38–$2.55$2.30602
$67.50Jan 21$3.00$6.00$4.50--$4.50–$4.50—$3.00259
$65.00Aug 21$0.00$0.60$0.30$0.35 07/16$0.10–$1.10$0.30332
$65.00Sep 18$0.00$1.00$0.50$0.45 07/13$0.23–$1.25$0.4517
$65.00Dec 18$1.05$2.15$1.60$0.70 07/13$0.55–$2.05$1.05110
$65.00Jun 17$2.50$4.40$3.45$1.85 07/02$2.13–$3.58$2.5024
$65.00Jan 21$2.90$6.80$4.85$4.40 06/25$3.85–$4.85$4.4099
$65.00Nov 20$0.40$2.35$1.38--$1.38–$1.38—$0.401
$65.00Jan 15$1.25$1.85$1.55--$1.55–$1.55—$1.25129
$65.00Mar 19$1.80$3.70$2.75--$2.75–$2.75—$1.802
$105.00Jan 15$19.60$23.00$21.30--$21.30–$21.30—$19.601
$105.00Jan 21$22.90$25.00$23.95--$23.95–$23.95—$22.901
$62.50Jan 15$0.85$1.65$1.25$0.90 06/29$0.93–$1.85$0.9078
$60.00Aug 21$0.00$0.75$0.38$0.05 07/06$0.18–$1.10$0.0512
$60.00Sep 18$0.00$0.65$0.33$0.65 06/08$0.10–$1.18$0.3330
$60.00Nov 20$0.15$1.75$0.95$0.80 06/17$0.40–$1.50$0.803
$60.00Dec 18$0.40$1.40$0.90$0.90 06/23$0.33–$1.45$0.9010
$60.00Jan 15$0.50$1.65$1.08$0.65 07/08$0.65–$1.63$0.658.0K
$60.00Mar 19$0.50$3.50$2.00$1.15 07/01$1.45–$2.23$1.1512

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 637
Total Puts 1,540
Put/Call Ratio 2.42
Net Difference -903

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,580
Total Puts 3,068
Average Put/Call Ratio 1.29
Ratio Trend Rising

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