Tour v509
AORT
ARTIVION INC
$28.90 +2.05%
$28.55 (-1.21%)🌙
as of 08/18 06:10 PM
(8/17 18:10) ◀
|
Tuesday, August 18, 2026 (6:10pm)
January 2026
|
▶ (8/19 18:10)
◀ 8/18 18:10 ▶

Option Volume

Detail
ℹ
Current (08/18) 3,148
Calls: 3,145 (100%)
Puts: 3 (0%)
Prior (08/17) 136
Calls: 136 (100%)
Puts: -- (0%)
Current vs Prior +2214.71%
Calls: +2212.50% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 4,107
Calls: 4,096 (100%)
Puts: 11 (0%)
Prior 7-Day Average 586
Calls: 585 (100%)
Puts: 1 (0%)
Current vs Prior 7-Day Avg +436.55%
Calls: +437.48%
Puts: +90.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $114.2K
Calls: $114.1K (100%)
Puts: $135 (0%)
Prior (08/17) $1.1K
Calls: $1.1K (100%)
Puts: -- (0%)
Current vs Prior +10555.50%
Calls: +10542.91%
Puts: +0.00%
Prior 7-Day Total $135.4K
Calls: $133.4K (99%)
Puts: $2.0K (1%)
Prior 7-Day Average $19.3K
Calls: $19.1K (99%)
Puts: $278 (1%)
Current vs Prior 7-Day Avg +490.63%
Calls: +498.57%
Puts: -51.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.00
Prior (08/17) --
Current vs Prior +0.00%
Prior 7-Day Average 0.15
Current vs Prior 7-Day Avg -99.34%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 1,063
Calls: 1,063 (100%)
Puts: -- (0%)
Prior (08/17) 1,083
Calls: 1,083 (100%)
Puts: -- (0%)
Current vs Prior -1.85%
Prior 7-Day Total 2,967
Calls: 2,967 (100%)
Puts: -- (0%)
Prior 7-Day Average 593
Calls: 593 (100%)
Puts: -- (0%)
Current vs Prior 7-Day Avg +79.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.33% | 15.50%4.33% | 15.50%
Prior 4.17% | 16.17%4.17% | 16.17%
Current vs Prior +3.81% | -4.15%+3.81% | -4.15%
Prior 7-Day Avg 9.03% | 16.27%9.03% | 16.27%
Current vs 7-Day Avg -52.12% | -4.70%-52.12% | -4.71%
Prior 7-Day Eod 4.17% | 16.17%4.17% | 16.17%
Current vs 7-Day Eod +3.81% | -4.15%+3.81% | -4.15%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 102.38% | 87.47%
Calls: 119.05% | 0.00%
Puts: 85.71% | 87.47%
Prior 102.38% | 87.47%
Calls: 119.05% | 0.00%
Puts: 85.71% | 87.47%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 102.38% | 87.47%
Calls: 119.05% | 87.47%
Puts: 85.71% | 87.47%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($114.1K) vs puts ($135). Massive premium surge with dollar volume up 10556% vs prior. Dollar volume significantly above 7-day average (491% higher). Unusually high activity with volume up 2215% 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 NEUTRAL
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
💧 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 3.1K, top 2.8K)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 180.250.40$0.3345.5%2.8K0.14--
$30.00Aug 210.050.40$0.23152.2%3360.251.1K
$30.00Sep 181.002.25$1.6376.7%20.44--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 180.300.60$0.4566.7%30.17--

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. 1 found (best R:R 2.85, avg 2.85)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.30$3.70$1.3044%2.85$31.30
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.35, avg 0.35)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.30$1.30$3.7056%0.35$31.30
BULL PUT (0)
No bull put found

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 2.70% of stock, avg 4.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$25.00Sep 18$0.33$0.45$0.78$24.22$35.78
$30.00$25.00Sep 18$1.63$0.45$2.08$22.92$32.08

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

No iron condor setups found

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

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $0.97, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18$0.97$4.03
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.46%, avg 2.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Sep 18$1.000.443.8%3.46%7.27%2--
$35.00Sep 18$0.250.1421.1%0.87%21.97%2.8K--

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. 33 contracts (avg 48 vol/day, 33 traded recently)

AORT averages only 48 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 $30.00 08-21 call last traded $0.20 on 08/07 (now $0.05/$0.40) — try a limit near $0.20.
CALLS (14)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Aug 21$0.05$0.40$0.23$0.20 08/07$0.03–$2.40$0.201.1K
$30.00Oct 16$1.15$4.80$2.97$0.35 06/25$0.88–$2.97$1.15--
$30.00Jan 15$1.70$5.40$3.55$3.12 08/07$2.40–$3.65$3.12--
$25.00Sep 18$2.85$6.50$4.68$3.46 07/29$2.10–$4.68$3.46--
$25.00Oct 16$3.10$7.00$5.05$3.70 08/07$2.40–$5.05$3.70--
$25.00Jan 15$5.40$6.40$5.90$5.20 08/07$3.08–$6.25$5.40--
$22.50Aug 21$5.00$9.00$7.00$6.00 08/06$2.70–$7.00$6.00--
$20.00Aug 21$6.90$11.50$9.20$7.51 08/06$5.15–$9.20$7.51--
$20.00Jan 15$7.10$11.90$9.50$6.50 07/30$6.25–$9.70$7.10--
$40.00Oct 16$0.00$0.35$0.18$0.05 07/29$0.18–$0.50$0.05--
$17.50Oct 16$9.10$14.00$11.55$4.20 06/11$7.95–$11.80$9.10--
$15.00Jan 15$12.00$16.50$14.25$10.00 07/15$10.45–$14.45$12.00--
$12.50Aug 21$14.10$19.00$16.55$15.50 07/30$12.50–$16.55$15.50--
$12.50Jan 15$14.10$19.00$16.55$9.22 06/22$12.95–$16.95$14.10--
PUTS (19)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Aug 21$0.00$2.05$1.02$3.44 08/06$1.02–$5.15$1.02--
$30.00Oct 16$0.05$4.90$2.48$4.10 08/03$2.48–$5.50$2.48--
$30.00Jan 15$1.35$5.50$3.43$9.34 06/22$3.43–$6.00$3.43--
$25.00Aug 21$0.00$0.65$0.33$0.20 08/07$0.18–$2.50$0.20--
$25.00Sep 18$0.30$0.60$0.45$1.00 08/05$0.45–$2.48$0.45--
$25.00Oct 16$0.00$2.90$1.45$1.35 07/29$0.73–$2.80$1.35--
$25.00Jan 15$0.00$2.75$1.38$3.20 07/22$1.38–$3.45$1.38--
$22.50Aug 21$0.00$4.70$2.35$1.80 07/01$1.18–$2.40$1.80--
$22.50Oct 16$0.00$4.80$2.40$0.65 07/29$0.48–$2.40$0.65--
$22.50Jan 15$0.00$4.80$2.40$1.88 07/16$1.42–$2.85$1.88--
$20.00Aug 21$0.00$4.70$2.35$0.45 07/16$1.18–$2.48$0.45--
$20.00Sep 18$0.00$4.80$2.40$0.45 07/17$1.18–$2.42$0.45--
$20.00Oct 16$0.00$4.20$2.10$0.85 07/15$1.38–$2.40$0.85--
$20.00Jan 15$0.00$3.80$1.90$1.05 07/17$1.10–$2.48$1.05--
$17.50Aug 21$0.00$4.80$2.40$0.45 06/25$0.88–$2.40$0.45--
$17.50Oct 16$0.00$4.20$2.10$0.25 07/17$1.33–$2.40$0.25--
$17.50Jan 15$0.00$4.80$2.40$0.60 07/17$1.38–$2.40$0.60--
$15.00Oct 16$0.00$2.35$1.18$0.80 06/11$1.18–$2.40$0.80--
$15.00Jan 15$0.00$2.60$1.30$0.75 07/15$0.48–$2.40$0.75--

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 3,145
Total Puts 3
Put/Call Ratio 0.00
Net Difference 3,142

Prior's Put/Call Breakdown

Total Calls 136
Total Puts --
Put/Call Ratio --
Net Difference 136

Prior 7-Day Put/Call Summary

Total Calls 4,096
Total Puts 11
Average Put/Call Ratio 0.15
Ratio Trend Stable

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