Tour v526
AORT
ARTIVION INC
$28.82 -0.28%
(8/18 18:10) ◀
|
Wednesday, August 19, 2026 (6:10pm)
January 2026
|
▶ (8/20 18:10)
◀ 8/19 18:10 ▶

Option Volume

Detail
ℹ
Current (08/19) 537
Calls: 529 (99%)
Puts: 8 (1%)
Prior (08/18) 3,148
Calls: 3,145 (100%)
Puts: 3 (0%)
Current vs Prior -82.94%
Calls: -83.18% (Calls)
Puts: +166.67% (Puts)
Prior 7-Day Total 7,241
Calls: 7,228 (100%)
Puts: 13 (0%)
Prior 7-Day Average 1,034
Calls: 1,032 (100%)
Puts: 1 (0%)
Current vs Prior 7-Day Avg -48.09%
Calls: -48.77%
Puts: +330.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $15.0K
Calls: $14.8K (98%)
Puts: $264 (2%)
Prior (08/18) $114.2K
Calls: $114.1K (100%)
Puts: $135 (0%)
Current vs Prior -86.85%
Calls: -87.07%
Puts: +95.56%
Prior 7-Day Total $246.8K
Calls: $244.7K (99%)
Puts: $2.1K (1%)
Prior 7-Day Average $35.3K
Calls: $35.0K (99%)
Puts: $295 (1%)
Current vs Prior 7-Day Avg -57.40%
Calls: -57.79%
Puts: -10.68%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.02
Prior (08/18) 0.00
Current vs Prior +1485.38%
Prior 7-Day Average 0.13
Current vs Prior 7-Day Avg -88.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 1,390
Calls: 1,390 (100%)
Puts: -- (0%)
Prior (08/18) 1,063
Calls: 1,063 (100%)
Puts: -- (0%)
Current vs Prior +30.76%
Prior 7-Day Total 4,002
Calls: 4,002 (100%)
Puts: -- (0%)
Prior 7-Day Average 800
Calls: 800 (100%)
Puts: -- (0%)
Current vs Prior 7-Day Avg +73.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 9.02% | 13.71%9.02% | 13.71%
Prior 4.33% | 15.50%4.33% | 15.50%
Current vs Prior +108.58% | -11.59%+108.58% | -11.59%
Prior 7-Day Avg 8.08% | 15.72%8.08% | 15.72%
Current vs 7-Day Avg +11.62% | -12.79%+11.62% | -12.79%
Prior 7-Day Eod 4.33% | 15.50%4.33% | 15.50%
Current vs 7-Day Eod +108.58% | -11.59%+108.58% | -11.59%
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 98% of dollar volume in calls ($14.8K) vs puts ($264). Light premium activity with dollar volume down 87% vs prior. Below-average activity with volume down 83% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (529 calls vs 8 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
💧 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. 1 found (avg delta 0.85, highest 0.85)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 183.905.80$4.8539.2%10.85--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 524, top 384)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 210.000.35$0.18194.4%3840.17786
$35.00Sep 180.150.50$0.33106.1%1300.14573
$25.00Sep 183.905.80$4.8539.2%10.85--
$30.00Sep 180.552.25$1.40121.4%10.43--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 180.000.65$0.33197.0%80.14--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 88.3%, max 88.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 21Sep 18110.0%58.4%88.3%385786
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 1 found (best R:R 3.67, avg 3.67)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.07$3.93$1.0743%3.67$31.07
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 0.27, avg 0.27)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.07$1.07$3.9357%0.27$31.07
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 2.29% of stock, avg 4.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$25.00Sep 18$0.33$0.33$0.66$24.34$35.66
$30.00$25.00Sep 18$1.40$0.33$1.73$23.27$31.73

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. 1 found (best R:R 1.10, cheapest $2.38)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$2.38$2.6271%1.10
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $2.05, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Sep 18$2.05$2.95
$30.00$35.001:2Sep 18$0.74$4.26
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 1.91%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Sep 18$0.550.434.1%1.91%6.00%1--
$35.00Sep 18$0.150.1421.4%0.52%21.96%130573

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. 34 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 $25.00 01-15 call last traded $5.20 on 08/07 (now $5.50/$6.50) — try a limit near $5.50. Also watch the $30.00 08-21 call last traded $0.20 on 08/07 (now $0.00/$0.35) — try a limit near $0.18.
CALLS (15)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Aug 21$0.00$0.35$0.18$0.20 08/07$0.03–$1.00$0.18786
$30.00Oct 16$1.15$3.20$2.17$0.35 06/25$0.88–$2.97$1.15--
$30.00Jan 15$2.30$5.40$3.85$3.12 08/07$2.40–$3.85$3.12--
$25.00Sep 18$3.90$5.80$4.85$3.46 07/29$2.48–$4.85$3.90--
$25.00Oct 16$2.55$7.00$4.78$3.70 08/07$2.40–$5.05$3.70--
$25.00Jan 15$5.50$6.50$6.00$5.20 08/07$3.08–$6.25$5.5031
$35.00Sep 18$0.15$0.50$0.33--$0.33–$0.33—$0.15573
$22.50Aug 21$4.70$9.00$6.85$6.00 08/06$2.70–$7.00$6.00--
$20.00Aug 21$6.60$11.40$9.00$7.51 08/06$5.15–$9.20$7.51--
$20.00Jan 15$7.50$12.00$9.75$6.50 07/30$6.25–$9.75$7.50--
$40.00Oct 16$0.00$0.35$0.18$0.05 07/29$0.18–$0.50$0.05--
$17.50Oct 16$9.50$14.00$11.75$4.20 06/11$7.95–$11.80$9.50--
$15.00Jan 15$12.10$16.50$14.30$10.00 07/15$10.45–$14.45$12.10--
$12.50Aug 21$14.10$19.00$16.55$15.50 07/30$12.50–$16.55$15.50--
$12.50Jan 15$14.50$19.00$16.75$9.22 06/22$12.95–$16.95$14.50--
PUTS (19)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Aug 21$0.05$4.80$2.42$3.44 08/06$1.02–$5.15$2.42--
$30.00Oct 16$0.05$4.90$2.48$4.10 08/03$2.48–$5.50$2.48--
$30.00Jan 15$1.50$5.90$3.70$9.34 06/22$3.43–$5.90$3.70--
$25.00Aug 21$0.00$0.95$0.48$0.20 08/07$0.18–$2.50$0.20--
$25.00Sep 18$0.00$0.65$0.33$1.00 08/05$0.33–$2.48$0.33--
$25.00Oct 16$0.00$2.90$1.45$1.35 07/29$0.73–$2.80$1.35--
$25.00Jan 15$0.00$4.80$2.40$3.20 07/22$1.38–$3.05$2.40--
$22.50Aug 21$0.00$0.95$0.48$1.80 07/01$0.48–$2.40$0.48--
$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$0.95$0.48$0.45 07/16$0.48–$2.40$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$4.80$2.40$0.85 07/15$1.38–$2.40$0.85--
$20.00Jan 15$0.00$4.00$2.00$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$4.80$2.40$0.25 07/17$1.38–$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$4.80$2.40$0.80 06/11$1.18–$2.40$0.80--
$15.00Jan 15$0.00$4.80$2.40$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 529
Total Puts 8
Put/Call Ratio 0.02
Net Difference 521

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,228
Total Puts 13
Average Put/Call Ratio 0.13
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