Tour v346
BLFS
BIOLIFE SOLUTIONS IN
$29.15 -3.67%
$29.00 (-0.51%)🌙
as of 07/17 06:16 PM
(7/16 18:14) ◀
|
Friday, July 17, 2026 (6:16pm)
January 2026
|
▶
◀ 7/17 18:16

Option Volume

Detail
ℹ
Current (07/17) 387
Calls: 67 (17%)
Puts: 320 (83%)
Prior (07/16) 58
Calls: 58 (100%)
Puts: -- (0%)
Current vs Prior +567.24%
Calls: +15.52% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 363
Calls: 363 (100%)
Puts: -- (0%)
Prior 7-Day Average 60
Calls: 51 (100%)
Puts: -- (0%)
Current vs Prior 7-Day Avg +539.67%
Calls: +29.20%
Puts: +0.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $65.7K
Calls: $14.5K (22%)
Puts: $51.2K (78%)
Prior (07/16) $19.5K
Calls: $19.5K (100%)
Puts: -- (0%)
Current vs Prior +236.46%
Calls: -25.70%
Puts: +0.00%
Prior 7-Day Total $64.6K
Calls: $64.6K (100%)
Puts: -- (0%)
Prior 7-Day Average $10.8K
Calls: $9.2K (100%)
Puts: -- (0%)
Current vs Prior 7-Day Avg +510.57%
Calls: +57.30%
Puts: +0.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 4.78
Prior (07/16) --
Current vs Prior +0.00%
Prior 7-Day Average 1.00
Current vs Prior 7-Day Avg +377.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) 980
Calls: 980 (100%)
Puts: -- (0%)
Prior (07/16) 825
Calls: 825 (100%)
Puts: -- (0%)
Current vs Prior +18.79%
Prior 7-Day Total 3,525
Calls: 3,525 (100%)
Puts: -- (0%)
Prior 7-Day Average 587
Calls: 587 (100%)
Puts: -- (0%)
Current vs Prior 7-Day Avg +66.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.58% | 19.73%8.58% | 19.73%
Prior 7.44% | 19.53%7.44% | 19.53%
Current vs Prior +165.29% | +21.72%+15.34% | +1.00%
Prior 7-Day Avg 11.42% | 20.35%11.42% | 20.35%
Current vs 7-Day Avg +72.80% | +16.84%-24.87% | -3.06%
Prior 7-Day Eod 7.44% | 19.53%7.44% | 19.53%
Current vs 7-Day Eod +165.29% | +21.72%+15.34% | +1.00%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 161.54% | 153.71%
Calls: -- | --
Puts: 161.54% | 153.71%
Prior 161.54% | 153.71%
Calls: -- | --
Puts: 161.54% | 153.71%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 161.54% | 153.71%
Calls: 161.54% | 153.71%
Puts: 161.54% | 153.71%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($51.2K) vs calls ($14.5K). Massive premium surge with dollar volume up 236% vs prior. Dollar volume significantly above 7-day average (511% higher). Unusually high activity with volume up 567% vs prior - elevated interest.

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 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. 2 found (avg delta 1.00, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 174.408.70$6.5565.6%31.004
$25.00Jul 172.306.00$4.1589.2%51.00119
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 383, top 320)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Jul 170.002.10$1.05200.0%250.43705
$35.00Jul 170.000.05$0.03166.7%150.03119
$30.00Aug 210.404.50$2.45167.3%150.502
$25.00Jul 172.306.00$4.1589.2%51.00119
$22.50Jul 174.408.70$6.5565.6%31.004
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 210.003.20$1.60200.0%3200.26--

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 1918.4%, max 1918.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Jul 17Aug 211611.6%79.8%1918.4%40707
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 2 found (best R:R 3.90, avg 2.25)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$30.00$35.00Jul 17$1.02$3.98$1.023.90$31.02
$25.00$30.00Jul 17$3.10$1.90$3.100.61$28.10
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 24.00, avg 8.63)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.50$25.00Jul 17$2.40$2.40$0.1024.00$24.90
$25.00$30.00Jul 17$3.10$3.10$1.901.63$28.10
$30.00$35.00Jul 17$1.02$1.02$3.980.26$31.02
BULL PUT (0)
No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.40, cheapest $1.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Jul 17Aug 21$1.401611.6%79.8%
PUTS (0)
No puts found

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. 1 found (cheapest 13.89% of stock, avg 13.89%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.00$25.00Aug 21$2.45$1.60$4.05$20.95$34.05

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 1.40, cheapest $2.08)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$25.00$30.00$35.00Jul 17$2.08$2.921.40
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. 3 found (best net $-1.75, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$22.50$25.001:2Jul 17-$1.75$0.75
$30.00$35.001:2Jul 17$0.99$4.01
$25.00$30.001:2Jul 17$2.05$2.95
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. 1 found (best yield 1.37%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Aug 21$0.400.502.9%1.37%4.29%152

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. 18 contracts (avg 927 vol/day, 16 traded recently)

BLFS averages only 927 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 $35.00 01-15 call last traded $2.50 on 07/01 (now $2.05/$2.65) — try a limit near $2.35. Also watch the $25.00 07-17 call last traded $3.20 on 07/07 (now $2.30/$6.00) — try a limit near $3.20; the $35.00 07-17 call last traded $0.35 on 06/26 (now $0.00/$0.05) — try a limit near $0.03.
CALLS (16)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$30.00Jul 17$0.00$2.10$1.05$0.05 07/10$0.35–$1.43$0.05705
$30.00Aug 21$0.40$4.50$2.45$2.16 07/09$1.55–$2.98$2.162
$30.00Oct 16$1.00$5.00$3.00$1.80 06/24$1.40–$3.63$1.80--
$30.00Jan 15$3.40$6.20$4.80$3.85 07/09$2.35–$4.95$3.85--
$25.00Jul 17$2.30$6.00$4.15$3.20 07/07$1.05–$5.45$3.20119
$25.00Aug 21$4.20$6.50$5.35$5.00 07/01$2.53–$5.45$5.00--
$25.00Jan 15$5.20$9.20$7.20$6.00 06/03$4.40–$8.00$6.00--
$35.00Jul 17$0.00$0.05$0.03$0.35 06/26$0.03–$0.40$0.03119
$35.00Aug 21$0.00$3.10$1.55$1.00 06/29$0.35–$1.80$1.00--
$35.00Jan 15$2.05$2.65$2.35$2.50 07/01$1.55–$2.80$2.3530
$22.50Jul 17$4.40$8.70$6.55--$6.55–$6.55—$4.404
$20.00Oct 16$8.40$11.30$9.85$7.50 06/01$6.50–$10.60$8.40--
$40.00Jan 15$0.00$1.75$0.88$1.45 06/15$0.85–$2.30$0.88--
$17.50Oct 16$10.70$13.80$12.25$9.50 06/01$8.35–$12.65$10.70--
$15.00Jan 15$13.10$16.90$15.00$14.10 06/29$11.05–$15.60$14.10--
$12.50Jul 17$15.80$18.30$17.05--$17.05–$17.05—$15.801
PUTS (2)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$25.00Jul 17$0.00$2.15$1.08$0.35 07/07$0.33–$2.15$0.35--
$25.00Aug 21$0.00$3.20$1.60$1.35 06/30$1.40–$2.40$1.35--

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 67
Total Puts 320
Put/Call Ratio 4.78
Net Difference -253

Prior's Put/Call Breakdown

Total Calls 58
Total Puts --
Put/Call Ratio --
Net Difference 58

Prior 7-Day Put/Call Summary

Total Calls 363
Total Puts --
Average Put/Call Ratio 1.00
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