Tour v490
SOLV
SOLVENTUM CORP
$87.40 -0.77%
8/4 14:22

Option Volume

Detail
Current (08/04 2:20pm) 171
Calls: 162 (95%)
Puts: 9 (5%)
Prior (05/05) 2,110
Calls: 1,052 (50%)
Puts: 1,058 (50%)
Current vs Prior -91.90%
Calls: -84.60% (Calls)
Puts: -99.15% (Puts)
Prior 7-Day Total 2,562
Calls: 1,425 (56%)
Puts: 1,137 (44%)
Prior 7-Day Average 640
Calls: 203 (56%)
Puts: 162 (44%)
Current vs Prior 7-Day Avg -73.30%
Calls: -20.42%
Puts: -94.46%
Sentiment BULLISH

Dollar Volume

Detail
Current (08/04 2:20pm) $48.7K
Calls: $47.4K (97%)
Puts: $1.3K (3%)
Prior (05/05) $189.1K
Calls: $53.3K (28%)
Puts: $135.8K (72%)
Current vs Prior -74.23%
Calls: -11.05%
Puts: -99.02%
Prior 7-Day Total $275.8K
Calls: $118.7K (43%)
Puts: $157.2K (57%)
Prior 7-Day Average $69.0K
Calls: $17.0K (43%)
Puts: $22.5K (57%)
Current vs Prior 7-Day Avg -29.34%
Calls: +179.58%
Puts: -94.09%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (08/04 2:20pm) 0.06
Prior (05/05) 1.01
Current vs Prior -94.48%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -88.45%
Sentiment BULLISH

Open Interest

Detail
Current (08/04 2:20pm) 21,201
Calls: 19,095 (90%)
Puts: 2,106 (10%)
Prior (05/05) 6,353
Calls: 4,234 (67%)
Puts: 2,119 (33%)
Current vs Prior +233.72%
Prior 7-Day Total 21,263
Calls: 15,903 (72%)
Puts: 6,202 (28%)
Prior 7-Day Average 7,087
Calls: 3,975 (72%)
Puts: 1,550 (28%)
Current vs Prior 7-Day Avg +199.13%
Sentiment BEARISH

Expected Move

Detail
Expiry (08/21) | Next (09/18)
Current 7.89% | 9.55%
Prior 11.77% | 12.49%
Current vs Prior -32.91% | -23.49%
Prior 7-Day Avg 10.76% | 13.13%
Current vs 7-Day Avg -26.59% | -27.23%
Prior 7-Day Eod 11.77% | 12.49%
Current vs 7-Day Eod -32.91% | -23.49%
Sentiment BULLISH

Relative Spread

Detail
Expiry | Next
Current 18.57% | 48.47%
Calls: 19.35% | 34.86%
Puts: 17.78% | 62.07%
Prior 22.28% | 45.41%
Calls: 22.78% | 61.73%
Puts: 21.78% | 29.09%
Current vs Prior -16.65% | +6.74%
Prior 7-Day Avg 17.83% | 34.38%
Calls: 19.08% | 41.12%
Puts: 16.58% | 27.65%
Current vs 7-Day Avg +4.15% | +40.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($47.4K) vs puts ($1.3K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 92% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (162 calls vs 9 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:20BULLISHBULLISHBULLISH
14:15BEARISHNEUTRALBEARISH

📈 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. 5 found (avg delta 0.79, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2111.9013.90$12.9015.5%--0.9326
$70.00Aug 2116.3019.00$17.6515.3%--0.9218
$80.00Aug 217.109.50$8.3028.9%--0.8396
$85.00Aug 214.205.10$4.6519.4%--0.63555
$85.00Sep 184.506.40$5.4534.9%--0.6135
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 27, top 13)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Sep 183.204.00$3.6022.2%130.432.3K
$90.00Aug 211.902.35$2.1321.1%70.39422
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.000.75$0.38197.4%50.059
$75.00Aug 210.050.50$0.28160.7%10.0741
$85.00Aug 212.052.45$2.2517.8%10.3726

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 37.2%, max 65.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1843.8%32.2%35.9%--590
$90.00Aug 21Sep 1843.4%39.4%10.3%202.7K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Aug 21Sep 1870.7%42.7%65.5%--49

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 14.62, avg 4.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$110.00Sep 18$0.64$9.36$0.6414.62$100.64
$90.00$95.00Aug 21$1.28$3.72$1.282.91$91.28
$90.00$100.00Sep 18$2.58$7.42$2.582.88$92.58
$85.00$90.00Sep 18$1.85$3.15$1.851.70$86.85
$85.00$90.00Aug 21$2.52$2.48$2.520.98$87.52
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$75.00Aug 21$0.50$4.50$0.509.00$79.50
$85.00$80.00Aug 21$1.47$3.53$1.472.40$83.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 19.00, avg 3.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$75.00Aug 21$4.75$4.75$0.2519.00$74.75
$75.00$80.00Aug 21$4.60$4.60$0.4011.50$79.60
$80.00$85.00Aug 21$3.65$3.65$1.352.70$83.65
$85.00$90.00Aug 21$2.52$2.52$2.481.02$87.52
$85.00$90.00Sep 18$1.85$1.85$3.150.59$86.85
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$80.00Aug 21$1.47$1.47$3.530.42$83.53
$80.00$75.00Aug 21$0.50$0.50$4.500.11$79.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.14, cheapest $0.80)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$0.8043.8%32.2%
$90.00Aug 21Sep 18$1.4743.4%39.4%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 7.89% of stock, avg 13.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Aug 21$4.65$2.25$6.90$78.10$91.907.89%
$80.00Aug 21$8.30$0.78$9.08$70.92$89.0810.39%
$75.00Aug 21$12.90$0.28$13.18$61.82$88.1815.08%
$70.00Aug 21$17.65$0.40$18.05$51.95$88.0520.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.87% of stock, avg 2.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$70.00Sep 18$0.38$0.38$0.76$69.24$110.76
$95.00$75.00Aug 21$0.85$0.28$1.13$73.87$96.13
$95.00$70.00Aug 21$0.85$0.40$1.25$68.75$96.25
$100.00$70.00Sep 18$1.02$0.38$1.40$68.60$101.40
$95.00$80.00Aug 21$0.85$0.78$1.63$78.37$96.63
$90.00$75.00Aug 21$2.13$0.28$2.41$72.59$92.41
$90.00$70.00Aug 21$2.13$0.40$2.53$67.47$92.53
$90.00$80.00Aug 21$2.13$0.78$2.91$77.09$92.91
$95.00$85.00Aug 21$0.85$2.25$3.10$81.90$98.10
$90.00$70.00Sep 18$3.60$0.38$3.98$66.02$93.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.53, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/8085/90Aug 21$3.02$1.981.53$76.98$88.02
80/8590/95Aug 21$2.75$2.251.22$82.25$92.75
75/8090/95Aug 21$1.78$3.220.55$78.22$91.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.15$4.8532.33
$75.00$80.00$85.00Aug 21$0.95$4.054.26
$90.00$100.00$110.00Sep 18$1.94$8.064.15
$80.00$85.00$90.00Aug 21$1.13$3.873.42
$85.00$90.00$95.00Aug 21$1.24$3.763.03
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$70.00$75.00$80.00Aug 21$0.62$4.387.06
$75.00$80.00$85.00Aug 21$0.97$4.034.15

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 $-0.36, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$85.001:2Aug 21-$1.00$4.00
$85.00$90.001:2Sep 18-$1.75$3.25
$75.00$80.001:2Aug 21-$3.70$1.30
$100.00$110.001:2Sep 18$0.26$9.74
$90.00$100.001:2Sep 18$1.56$8.44
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$0.36$4.64
$75.00$70.001:2Aug 21-$0.52$4.48
$80.00$75.001:2Aug 21$0.22$4.78
$85.00$80.001:2Aug 21$0.69$4.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.66%, avg 1.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Sep 18$3.200.433.0%3.66%6.64%132.3K
$90.00Aug 21$1.900.393.0%2.17%5.15%7422
$95.00Aug 21$0.650.208.7%0.74%9.44%--81
$100.00Sep 18$0.550.1714.4%0.63%15.05%--18

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. 88 contracts (avg 809 vol/day, 88 traded recently)

SOLV averages only 809 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 $95.00 01-15 call last traded $5.20 on 07/31 (now $5.40/$6.70) — try a limit near $5.40. Also watch the $110.00 01-15 call last traded $1.96 on 07/31 (now $2.05/$2.55) — try a limit near $2.05; the $100.00 10-16 call last traded $1.20 on 07/28 (now $1.30/$1.90) — try a limit near $1.30.
CALLS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$1.45$3.00$2.23$1.57 07/31$0.25–$3.25$1.57349
$90.00Sep 18$1.90$4.30$3.10$2.91 07/31$0.40–$4.20$2.912.3K
$90.00Oct 16$3.40$6.50$4.95$3.00 07/31$0.78–$5.20$3.40--
$90.00Nov 20$5.20$7.00$6.10$5.35 07/31$0.85–$6.50$5.35--
$90.00Jan 15$7.10$8.50$7.80$7.00 07/31$2.13–$8.25$7.10--
$85.00Aug 21$4.10$6.20$5.15$3.76 07/31$0.60–$5.45$4.10--
$85.00Sep 18$5.20$8.10$6.65$5.30 07/31$1.27–$6.70$5.30--
$85.00Oct 16$6.20$9.10$7.65$6.12 07/31$1.60–$7.65$6.20--
$85.00Nov 20$7.50$10.60$9.05$7.33 07/31$2.50–$9.30$7.50--
$85.00Jan 15$8.90$11.10$10.00$10.30 07/30$3.23–$10.75$10.00--
$95.00Aug 21$0.55$1.35$0.95$0.67 07/31$0.05–$1.15$0.67--
$95.00Sep 18$0.90$2.60$1.75$2.02 07/30$0.15–$1.90$1.752
$95.00Oct 16$1.50$4.10$2.80$2.13 07/31$0.23–$2.93$2.13--
$95.00Nov 20$2.60$5.90$4.25$4.19 07/29$0.68–$4.40$4.19--
$95.00Jan 15$5.40$6.70$6.05$5.20 07/31$0.93–$6.15$5.40634
$80.00Aug 21$7.70$10.20$8.95$6.99 07/31$1.78–$8.95$7.70--
$80.00Sep 18$8.90$11.40$10.15$10.29 07/29$3.05–$10.35$10.15--
$80.00Oct 16$9.60$11.90$10.75$10.09 07/30$2.95–$10.75$10.09--
$80.00Nov 20$10.70$13.50$12.10$6.74 07/20$3.58–$12.50$10.70--
$80.00Jan 15$12.00$14.70$13.35$13.48 07/30$5.35–$13.85$13.35--
$100.00Aug 21$0.00$1.15$0.57$0.60 07/29$0.23–$1.30$0.57--
$100.00Sep 18$0.00$3.10$1.55$1.45 07/29$0.08–$1.55$1.45--
$100.00Oct 16$1.30$1.90$1.60$1.20 07/28$0.15–$2.00$1.3039
$100.00Nov 20$1.20$3.50$2.35$2.08 07/31$0.45–$3.00$2.08--
$100.00Jan 15$2.90$5.20$4.05$3.75 07/31$0.68–$4.13$3.75--
$75.00Aug 21$12.20$14.70$13.45$12.78 07/30$4.05–$13.45$12.78--
$75.00Oct 16$13.50$15.70$14.60$14.70 07/30$5.65–$15.05$14.60--
$75.00Nov 20$14.10$16.80$15.45$7.17 07/14$6.30–$15.95$14.10--
$75.00Jan 15$15.20$18.30$16.75$16.70 07/30$7.85–$16.85$16.70--
$105.00Nov 20$0.30$2.40$1.35$2.00 07/29$0.28–$1.75$1.35--
$105.00Jan 15$2.65$3.70$3.18$3.24 07/30$0.35–$3.30$3.18--
$70.00Aug 21$16.60$19.20$17.90$11.78 07/17$7.20–$18.40$16.60--
$70.00Oct 16$17.80$20.10$18.95$17.50 07/28$8.60–$19.40$17.80--
$70.00Jan 15$19.50$22.10$20.80$14.20 06/08$10.45–$20.95$19.50--
$110.00Aug 21$0.00$2.20$1.10$0.05 07/28$0.23–$1.10$0.05--
$110.00Sep 18$0.15$0.50$0.33$0.20 07/31$0.23–$1.08$0.20--
$110.00Oct 16$0.40$0.90$0.65$0.49 07/31$0.08–$1.15$0.492.6K
$110.00Nov 20$0.35$1.95$1.15$1.45 07/29$0.15–$1.65$1.15--
$110.00Jan 15$2.05$2.55$2.30$1.96 07/31$0.28–$2.83$2.057.9K
$65.00Aug 21$21.30$24.70$23.00$16.55 07/16$11.30–$23.70$21.30--
$65.00Jan 15$23.50$26.50$25.00$16.75 06/25$14.50–$25.00$23.50--
$115.00Aug 21$0.00$0.80$0.40$0.10 07/28$0.33–$1.08$0.10--
$115.00Jan 15$0.25$2.45$1.35$2.00 07/29$0.15–$1.98$1.35--
$60.00Aug 21$26.80$29.50$28.15$25.80 07/31$16.35–$29.00$26.80--
$60.00Sep 18$26.90$30.00$28.45$25.95 07/31$17.75–$28.60$26.90--
$60.00Oct 16$27.20$29.40$28.30$19.08 07/21$17.00–$28.35$27.20--
$60.00Nov 20$27.50$29.80$28.65$27.76 07/30$17.20–$29.40$27.76--
$55.00Oct 16$32.00$34.60$33.30$24.90 07/02$21.65–$34.00$32.00--
$55.00Jan 15$32.70$35.80$34.25$33.75 07/29$22.85–$34.25$33.75--
$40.00Oct 16$46.50$50.60$48.55$34.25 06/22$35.85–$48.90$46.50--
PUTS (38)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Aug 21$4.30$5.00$4.65$10.95 06/29$4.30–$14.65$4.65--
$90.00Sep 18$4.50$6.40$5.45$6.50 07/30$4.90–$12.80$5.45--
$90.00Oct 16$5.10$7.10$6.10$6.70 07/29$5.90–$14.75$6.10--
$90.00Nov 20$6.60$8.40$7.50$9.00 07/31$7.50–$15.25$7.50--
$90.00Jan 15$7.20$9.40$8.30$9.00 07/29$8.15–$15.55$8.30--
$85.00Aug 21$1.55$3.80$2.68$2.75 07/30$1.90–$10.20$2.68--
$85.00Oct 16$2.75$4.60$3.68$4.80 07/31$3.60–$10.65$3.68--
$85.00Jan 15$4.30$6.80$5.55$12.35 06/24$5.55–$11.45$5.55--
$95.00Aug 21$6.90$9.90$8.40$19.36 07/07$7.80–$19.75$8.40--
$80.00Aug 21$0.00$2.80$1.40$1.15 07/30$0.85–$6.00$1.15--
$80.00Sep 18$0.90$2.30$1.60$1.60 07/30$1.25–$5.35$1.60--
$80.00Oct 16$1.15$2.90$2.03$2.35 07/30$2.03–$6.75$2.03--
$80.00Nov 20$1.95$3.90$2.93$6.20 07/21$2.93–$7.40$2.93--
$80.00Jan 15$2.65$4.80$3.72$8.13 07/14$3.60–$8.50$3.72--
$100.00Jan 15$14.30$16.10$15.20$21.07 07/01$14.95–$24.85$15.20--
$75.00Aug 21$0.05$0.35$0.20$1.93 07/24$0.20–$3.45$0.20--
$75.00Sep 18$0.00$1.70$0.85$1.18 07/28$0.75–$2.80$0.85--
$75.00Oct 16$0.00$2.25$1.13$4.44 07/08$1.13–$4.20$1.13--
$75.00Nov 20$0.25$2.50$1.38$2.17 07/30$1.38–$4.80$1.38--
$75.00Jan 15$0.90$3.40$2.15$3.20 07/30$2.15–$5.85$2.15--
$70.00Aug 21$0.00$2.20$1.10$0.30 07/28$0.30–$1.55$0.30--
$70.00Sep 18$0.00$2.55$1.27$1.10 07/22$0.38–$1.60$1.10--
$70.00Oct 16$0.30$1.10$0.70$1.60 07/22$0.70–$2.33$0.70--
$70.00Nov 20$0.00$1.95$0.98$1.50 07/31$0.85–$3.35$0.98--
$70.00Jan 15$0.20$3.20$1.70$1.85 07/30$1.68–$3.65$1.70--
$110.00Jan 15$22.50$24.90$23.70$27.60 06/04$23.15–$34.95$23.70--
$65.00Aug 21$0.00$2.15$1.08$0.38 07/28$0.30–$1.10$0.38--
$65.00Oct 16$0.00$0.90$0.45$0.45 07/28$0.28–$1.78$0.45--
$65.00Nov 20$0.00$2.60$1.30$1.53 07/22$0.63–$1.73$1.30--
$65.00Jan 15$0.00$3.00$1.50$2.05 07/21$1.20–$2.45$1.50--
$115.00Aug 21$25.50$29.10$27.30$38.26 07/09$26.70–$40.15$27.30--
$60.00Aug 21$0.00$2.15$1.08$0.05 07/27$0.20–$1.18$0.05--
$60.00Oct 16$0.05$1.50$0.78$0.50 07/06$0.30–$1.27$0.50--
$60.00Nov 20$0.00$2.40$1.20$0.80 06/29$0.38–$1.50$0.80--
$60.00Jan 15$0.00$1.50$0.75$1.19 07/22$0.73–$1.48$0.75--
$55.00Oct 16$0.00$2.15$1.08$0.10 07/30$0.13–$1.15$0.10--
$55.00Nov 20$0.00$2.05$1.02$0.90 06/22$0.30–$1.27$0.90--
$50.00Oct 16$0.00$2.15$1.08$0.10 07/22$0.08–$1.10$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 162
Total Puts 9
Put/Call Ratio 0.06
Net Difference 153

Prior's Put/Call Breakdown

Total Calls 1,052
Total Puts 1,058
Put/Call Ratio 1.01
Net Difference -6

Prior 7-Day Put/Call Summary

Total Calls 1,425
Total Puts 1,137
Average Put/Call Ratio 0.48
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