Tour v325
EW
EDWARDS LIFESCIENCES
$91.79 -0.46%
(7/10 18:28) ◀
|
Monday, July 13, 2026 (6:27pm)
January 2026
|
▶ (7/14 18:52)
◀ 7/13 18:27 ▶

Option Volume

Detail
ℹ
Current (07/13) 247
Calls: 215 (87%)
Puts: 32 (13%)
Prior (07/10) 227
Calls: 209 (92%)
Puts: 18 (8%)
Current vs Prior +8.81%
Calls: +2.87% (Calls)
Puts: +77.78% (Puts)
Prior 7-Day Total 4,799
Calls: 4,084 (85%)
Puts: 715 (15%)
Prior 7-Day Average 685
Calls: 583 (85%)
Puts: 102 (15%)
Current vs Prior 7-Day Avg -63.97%
Calls: -63.15%
Puts: -68.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $41.1K
Calls: $34.2K (83%)
Puts: $6.8K (17%)
Prior (07/10) $122.7K
Calls: $121.7K (99%)
Puts: $988 (1%)
Current vs Prior -66.51%
Calls: -71.86%
Puts: +592.51%
Prior 7-Day Total $2.22M
Calls: $2.06M (93%)
Puts: $152.7K (7%)
Prior 7-Day Average $316.6K
Calls: $294.8K (93%)
Puts: $21.8K (7%)
Current vs Prior 7-Day Avg -87.02%
Calls: -88.39%
Puts: -68.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.15
Prior (07/10) 0.09
Current vs Prior +72.82%
Prior 7-Day Average 0.21
Current vs Prior 7-Day Avg -29.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 14,057
Calls: 10,854 (77%)
Puts: 3,203 (23%)
Prior (07/10) 3,874
Calls: 3,472 (90%)
Puts: 402 (10%)
Current vs Prior +262.85%
Prior 7-Day Total 73,689
Calls: 66,469 (90%)
Puts: 7,220 (10%)
Prior 7-Day Average 10,527
Calls: 9,495 (90%)
Puts: 1,031 (10%)
Current vs Prior 7-Day Avg +33.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.31% | 10.40%4.31% | 10.40%
Prior 4.59% | 10.25%4.59% | 10.25%
Current vs Prior -5.95% | +1.52%-5.96% | +1.52%
Prior 7-Day Avg 5.28% | 10.97%5.07% | 10.85%
Current vs 7-Day Avg -18.23% | -5.14%-14.99% | -4.11%
Prior 7-Day Eod 4.59% | 10.25%4.59% | 10.25%
Current vs 7-Day Eod -5.95% | +1.52%-5.96% | +1.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.14% | 20.63%
Calls: 14.74% | 15.38%
Puts: 21.54% | 25.88%
Prior 18.14% | 20.63%
Calls: 14.74% | 15.38%
Puts: 21.54% | 25.88%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.14% | 20.63%
Calls: 14.74% | 15.38%
Puts: 21.54% | 25.88%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($34.2K) vs puts ($6.8K). Light premium activity with dollar volume down 67% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (215 calls vs 32 puts). P/C ratio rising 73% - increased hedging/bearish positioning.

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. 4 found (avg delta 0.62, highest 0.74)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 173.505.40$4.4542.7%130.74548
$90.00Jul 171.653.10$2.3860.9%60.66491
$92.50Aug 213.604.60$4.1024.4%20.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 171.401.75$1.5822.2%10.5843

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 212, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.050.40$0.23152.2%560.15663
$97.50Aug 211.702.20$1.9525.6%430.3228
$105.00Aug 210.450.80$0.6355.6%310.13464
$92.50Jul 170.651.25$0.9563.2%240.421.5K
$87.50Jul 173.505.40$4.4542.7%130.74548
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 210.251.75$1.00150.0%70.112.7K
$80.00Aug 210.651.10$0.8851.1%30.13--
$87.50Aug 211.902.65$2.2832.9%30.31--
$90.00Jul 170.451.70$1.08115.7%20.34225
$85.00Aug 211.301.75$1.5329.4%20.23--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 38.6%, max 48.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$97.50Jul 17Aug 2143.0%33.4%28.8%4428
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Jul 17Aug 2149.3%33.2%48.4%4253

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 8.26, avg 3.28)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.87$4.13$0.874.75$100.87
$97.50$100.00Aug 21$0.45$2.05$0.454.56$97.95
$92.50$95.00Jul 17$0.72$1.78$0.722.47$93.22
$95.00$97.50Aug 21$0.90$1.60$0.901.78$95.90
$92.50$95.00Aug 21$1.25$1.25$1.251.00$93.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$82.50$80.00Aug 21$0.27$2.23$0.278.26$82.23
$85.00$82.50Aug 21$0.38$2.12$0.385.58$84.62
$92.50$90.00Jul 17$0.50$2.00$0.504.00$92.00
$77.50$75.00Aug 21$0.55$1.95$0.553.55$76.95
$90.00$87.50Aug 21$0.72$1.78$0.722.47$89.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 4.81, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$90.00Jul 17$2.07$2.07$0.434.81$89.57
$90.00$92.50Jul 17$1.43$1.43$1.071.34$91.43
$92.50$95.00Aug 21$1.25$1.25$1.251.00$93.75
$95.00$97.50Aug 21$0.90$0.90$1.600.56$95.90
$92.50$95.00Jul 17$0.72$0.72$1.780.40$93.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Aug 21$1.20$1.20$1.300.92$91.30
$87.50$85.00Aug 21$0.75$0.75$1.750.43$86.75
$90.00$87.50Aug 21$0.72$0.72$1.780.40$89.28
$77.50$75.00Aug 21$0.55$0.55$1.950.28$76.95
$92.50$90.00Jul 17$0.50$0.50$2.000.25$92.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.42, cheapest $1.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$97.50Jul 17Aug 21$1.7743.0%33.4%
$95.00Jul 17Aug 21$2.6231.0%34.2%
$92.50Jul 17Aug 21$3.1532.9%36.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$1.9249.3%33.2%
$92.50Jul 17Aug 21$2.6232.9%36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.76% of stock, avg 5.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Jul 17$0.95$1.58$2.53$89.97$95.032.76%
$90.00Jul 17$2.38$1.08$3.46$86.54$93.463.77%
$92.50Aug 21$4.10$4.20$8.30$84.20$100.809.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 1.37% of stock, avg 4.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$97.50$90.00Jul 17$0.18$1.08$1.26$88.74$98.76
$95.00$90.00Jul 17$0.23$1.08$1.31$88.69$96.31
$105.00$82.50Aug 21$0.63$1.15$1.78$80.72$106.78
$92.50$90.00Jul 17$0.95$1.08$2.03$87.97$94.53
$105.00$85.00Aug 21$0.63$1.53$2.16$82.84$107.16
$100.00$82.50Aug 21$1.50$1.15$2.65$79.85$102.65
$105.00$87.50Aug 21$0.63$2.28$2.91$84.59$107.91
$100.00$85.00Aug 21$1.50$1.53$3.03$81.97$103.03
$97.50$82.50Aug 21$1.95$1.15$3.10$79.40$100.60
$97.50$85.00Aug 21$1.95$1.53$3.48$81.52$100.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 5.25, avg credit $1.47)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/98Aug 21$2.10$0.405.25$90.40$97.10
85/8892/95Aug 21$2.00$0.504.00$85.50$94.50
88/9092/95Aug 21$1.97$0.533.72$88.03$94.47
75/7892/95Aug 21$1.80$0.702.57$75.70$94.30
85/8895/98Aug 21$1.65$0.851.94$85.85$96.65
90/9298/100Aug 21$1.65$0.851.94$90.85$99.15
82/8592/95Aug 21$1.63$0.871.87$83.37$94.13
88/9095/98Aug 21$1.62$0.881.84$88.38$96.62
80/8292/95Aug 21$1.52$0.981.55$80.98$94.02
75/7895/98Aug 21$1.45$1.051.38$76.05$96.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 21.73, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$92.50$95.00$97.50Aug 21$0.35$2.156.14
$95.00$97.50$100.00Aug 21$0.45$2.054.56
$87.50$90.00$92.50Jul 17$0.64$1.862.91
$92.50$95.00$97.50Jul 17$0.67$1.832.73
$90.00$92.50$95.00Jul 17$0.71$1.792.52
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Aug 21$0.11$2.3921.73
$82.50$85.00$87.50Aug 21$0.37$2.135.76
$87.50$90.00$92.50Aug 21$0.48$2.024.21
$77.50$80.00$82.50Aug 21$0.94$1.561.66

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.13, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$97.501:2Jul 17-$0.13$2.37
$87.50$90.001:2Jul 17-$0.31$2.19
$95.00$97.501:2Aug 21-$1.05$1.45
$97.50$100.001:2Aug 21-$1.05$1.45
$92.50$95.001:2Aug 21-$1.60$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Aug 21-$0.45$2.05
$92.50$90.001:2Jul 17-$0.58$1.92
$82.50$80.001:2Aug 21-$0.61$1.89
$85.00$82.501:2Aug 21-$0.77$1.73
$87.50$85.001:2Aug 21-$0.78$1.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.92%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$3.600.510.8%3.92%4.70%2--
$95.00Aug 21$2.600.413.5%2.83%6.33%6426
$97.50Aug 21$1.700.326.2%1.85%8.07%4328
$100.00Aug 21$1.150.258.9%1.25%10.20%61.1K
$92.50Jul 17$0.650.420.8%0.71%1.48%241.5K
$105.00Aug 21$0.450.1314.4%0.49%14.88%31464

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 988 vol/day, 200 traded recently)

EW averages only 988 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 08-21 call last traded $2.85 on 07/09 (now $2.60/$3.10) — try a limit near $2.85. Also watch the $92.50 09-18 call last traded $4.60 on 07/10 (now $4.60/$5.50) — try a limit near $4.60; the $85.00 01-21 call last traded $18.67 on 05/29 (now $19.00/$23.40) — try a limit near $19.00. Most tradeable put: the $92.50 09-18 put last traded $4.90 on 07/09 (now $4.50/$5.40) — try a limit near $4.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$0.65$1.25$0.95$0.95 07/10$0.48–$4.05$0.951.5K
$92.50Aug 21$3.60$4.60$4.10$3.89 07/10$2.65–$6.05$3.89--
$92.50Sep 18$4.60$5.50$5.05$4.60 07/10$3.03–$6.70$4.60228
$92.50Nov 20$5.80$8.90$7.35$8.70 07/07$5.00–$9.85$7.35--
$92.50Dec 18$6.70$9.50$8.10$10.27 07/07$4.80–$10.00$8.10--
$92.50Jan 15$6.70$10.40$8.55$10.20 07/08$6.50–$10.90$8.55--
$92.50Jun 17$10.80$14.40$12.60$12.84 06/29$10.05–$14.50$12.60--
$92.50Jan 21$15.00$19.90$17.45$16.98 06/29$13.75–$19.75$16.98--
$90.00Jul 17$1.65$3.10$2.38$2.52 07/10$1.00–$5.55$2.38491
$90.00Aug 21$5.00$5.70$5.35$5.25 07/10$3.20–$7.90$5.25--
$90.00Sep 18$5.10$7.80$6.45$8.80 07/07$3.90–$8.55$6.45--
$90.00Nov 20$7.40$10.10$8.75$8.45 07/10$6.10–$10.80$8.45--
$90.00Dec 18$7.90$10.70$9.30$11.68 07/07$6.25–$11.50$9.30--
$90.00Jan 15$8.80$11.00$9.90$9.60 06/24$7.50–$12.40$9.60--
$90.00Mar 19$10.20$14.00$12.10$13.15 07/02$9.35–$13.85$12.10--
$90.00Jun 17$12.20$15.80$14.00$15.45 07/06$11.10–$16.30$14.00--
$90.00Jan 21$16.50$21.00$18.75$18.00 06/24$15.00–$20.90$18.00--
$95.00Jul 17$0.05$0.40$0.23$0.28 07/10$0.18–$2.05$0.23663
$95.00Aug 21$2.60$3.10$2.85$2.85 07/09$1.35–$4.60$2.85426
$95.00Sep 18$3.50$4.40$3.95$3.90 07/10$2.30–$5.40$3.90268
$95.00Nov 20$5.30$7.30$6.30$5.90 07/09$4.15–$7.85$5.90--
$95.00Dec 18$6.20$7.70$6.95$6.70 07/10$4.30–$8.55$6.70--
$95.00Jan 15$6.90$8.50$7.70$7.52 07/10$5.45–$9.40$7.52--
$95.00Feb 19$7.90$9.60$8.75$10.90 07/07$6.85–$10.50$8.75--
$95.00Mar 19$7.60$10.40$9.00$11.35 07/07$7.10–$11.15$9.00--
$95.00Jun 17$10.00$13.20$11.60$13.78 07/07$9.05–$13.15$11.60--
$95.00Jan 21$14.00$18.50$16.25$17.80 07/08$12.75–$17.90$16.25--
$87.50Jul 17$3.50$5.40$4.45$5.20 07/09$1.80–$8.05$4.45548
$87.50Aug 21$6.70$7.30$7.00$6.70 07/10$3.65–$9.50$6.70--
$87.50Sep 18$6.80$9.30$8.05$8.40 07/08$5.10–$10.40$8.05--
$87.50Nov 20$8.90$11.60$10.25$12.86 07/07$7.05–$12.40$10.25--
$87.50Dec 18$9.60$12.20$10.90$13.41 07/07$7.25–$13.20$10.90--
$87.50Jan 15$10.20$13.10$11.65$14.00 07/06$8.45–$14.00$11.65--
$87.50Mar 19$11.70$15.40$13.55$9.92 06/12$10.35–$15.55$11.70--
$87.50Jan 21$17.50$21.40$19.45$16.50 06/05$16.00–$22.50$17.50--
$97.50Jul 17$0.00$0.35$0.18$0.80 07/07$0.15–$0.95$0.18--
$97.50Aug 21$1.70$2.20$1.95$2.30 07/09$1.80–$3.35$1.9528
$97.50Sep 18$2.45$3.40$2.93$2.83 07/01$2.60–$4.50$2.83--
$97.50Nov 20$4.10$5.90$5.00$5.95 07/08$4.30–$6.65$5.00--
$97.50Dec 18$5.10$6.60$5.85$7.10 07/07$5.25–$7.35$5.85--
$97.50Jan 15$5.10$7.80$6.45$6.30 07/09$5.45–$8.25$6.30--
$85.00Jul 17$5.90$8.40$7.15$7.49 07/09$3.13–$10.30$7.15--
$85.00Aug 21$7.20$8.90$8.05$10.55 07/07$4.80–$11.15$8.05--
$85.00Sep 18$9.30$11.20$10.25$8.94 07/10$5.60–$12.45$9.30--
$85.00Nov 20$10.60$13.30$11.95$11.12 06/24$8.15–$14.20$11.12--
$85.00Dec 18$11.20$13.90$12.55$15.20 07/07$8.50–$14.75$12.55--
$85.00Jan 15$11.90$14.70$13.30$15.55 07/07$9.55–$15.55$13.30--
$85.00Mar 19$13.20$16.90$15.05$17.50 07/07$11.40–$17.25$15.05--
$85.00Jan 21$19.00$23.40$21.20$18.67 05/29$17.25–$23.75$19.0054
$100.00Jul 17$0.00$0.15$0.08$0.05 07/10$0.08–$0.38$0.05--
$100.00Aug 21$1.15$1.85$1.50$1.63 07/10$0.68–$2.53$1.501.1K
$100.00Sep 18$1.80$2.65$2.23$2.13 07/10$1.25–$3.45$2.135.1K
$100.00Nov 20$3.00$5.40$4.20$5.03 07/08$2.93–$5.55$4.20--
$100.00Dec 18$4.20$5.20$4.70$6.42 07/06$2.97–$6.25$4.70--
$100.00Jan 15$4.40$6.90$5.65$7.00 07/07$4.05–$7.15$5.65--
$100.00Feb 19$5.80$7.50$6.65$7.00 07/09$5.15–$8.40$6.65--
$100.00Mar 19$5.50$9.10$7.30$7.12 06/16$5.35–$8.60$7.12--
$100.00Jan 21$11.90$15.20$13.55$13.00 07/10$11.05–$16.00$13.00--
$82.50Jul 17$8.40$10.90$9.65$5.40 06/22$4.60–$12.90$8.40--
$82.50Aug 21$10.40$11.00$10.70$13.78 07/07$6.30–$13.25$10.70--
$82.50Sep 18$10.40$13.10$11.75$11.87 06/29$7.85–$14.40$11.75--
$82.50Jan 21$20.50$24.90$22.70$24.23 07/06$18.50–$25.35$22.70--
$80.00Jul 17$10.90$13.30$12.10$14.75 07/06$6.80–$15.05$12.10--
$80.00Aug 21$11.10$14.40$12.75$16.20 07/06$8.10–$16.10$12.75--
$80.00Sep 18$12.50$15.20$13.85$16.00 07/02$9.10–$16.45$13.85--
$80.00Dec 18$14.10$17.60$15.85$18.90 07/07$11.60–$18.75$15.85--
$80.00Jan 15$14.80$18.40$16.60$19.26 07/07$12.20–$19.15$16.60--
$80.00Mar 19$16.70$20.20$18.45$20.96 07/07$14.15–$21.00$18.45--
$80.00Jan 21$22.00$27.00$24.50$23.30 06/24$20.00–$27.15$23.30--
$105.00Jul 17$0.00$0.05$0.03$0.25 06/30$0.03–$0.38$0.03--
$105.00Aug 21$0.45$0.80$0.63$0.90 07/08$0.30–$1.30$0.63464
$105.00Sep 18$0.90$1.60$1.25$2.00 07/06$0.60–$2.20$1.25--
$105.00Nov 20$2.15$3.60$2.88$2.57 07/09$1.80–$4.05$2.57--
$105.00Dec 18$2.85$4.20$3.53$4.15 07/02$2.33–$4.75$3.53--
$105.00Jan 15$3.40$4.80$4.10$5.00 07/07$3.10–$5.40$4.10--
$105.00Feb 19$4.30$5.90$5.10$5.00 06/26$4.05–$6.50$5.00--
$105.00Mar 19$3.80$7.30$5.55$4.20 05/26$4.07–$7.30$4.20--
$105.00Jan 21$10.60$13.10$11.85$12.16 07/02$9.05–$13.20$11.85--
$77.50Aug 21$14.20$16.60$15.40$12.15 05/26$10.35–$18.30$14.20--
$77.50Sep 18$14.70$17.20$15.95$10.80 06/05$11.00–$18.75$14.70--
$77.50Nov 20$16.20$19.20$17.70$20.30 07/07$12.85–$19.95$17.70--
$75.00Jul 17$15.20$18.90$17.05$12.90 05/29$10.85–$20.15$15.20--
$75.00Aug 21$16.60$18.90$17.75$14.80 06/17$12.35–$20.60$16.60--
$75.00Sep 18$16.30$19.70$18.00$17.27 07/10$13.05–$21.05$17.27--
$75.00Jan 15$19.30$22.30$20.80$20.60 06/29$15.25–$23.25$20.60--
$75.00Jan 21$25.50$30.00$27.75$24.20 06/17$22.50–$30.25$25.50--
$110.00Jul 17$0.00$2.15$1.08$0.57 06/30$0.20–$1.08$0.57--
$110.00Aug 21$0.00$0.75$0.38$0.45 07/08$0.25–$1.20$0.38--
$110.00Sep 18$0.40$1.80$1.10$0.85 07/08$0.38–$1.20$0.85--
$110.00Nov 20$1.40$2.70$2.05$2.60 07/06$1.10–$2.68$2.05--
$110.00Dec 18$1.90$3.10$2.50$2.55 07/07$1.45–$3.38$2.50--
$110.00Jan 15$2.10$3.60$2.85$3.95 07/07$2.05–$3.70$2.85--
$110.00Feb 19$3.10$4.60$3.85$4.20 07/02$2.93–$4.90$3.85--
$110.00Mar 19$3.20$5.50$4.35$5.10 07/07$3.00–$5.50$4.35--
$110.00Jun 17$5.20$7.10$6.15$5.40 06/25$4.85–$7.55$5.40--
$110.00Jan 21$8.90$11.40$10.15$9.79 06/01$8.00–$12.00$9.79--
$72.50Dec 18$20.30$23.80$22.05$18.43 06/03$16.70–$25.10$20.30--
$72.50Jan 15$21.40$24.40$22.90$19.70 06/24$17.00–$25.30$21.40--
$70.00Aug 21$20.50$23.60$22.05$19.00 06/02$16.35–$25.35$20.50--
$70.00Nov 20$22.10$25.60$23.85$20.88 06/02$18.40–$26.90$22.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Jul 17$1.40$1.75$1.58$1.65 07/10$0.48–$8.25$1.5843
$92.50Aug 21$3.80$4.60$4.20$4.50 07/09$3.15–$9.15$4.2021
$92.50Sep 18$4.50$5.40$4.95$4.90 07/09$3.85–$10.00$4.905
$92.50Nov 20$5.60$7.80$6.70$9.50 06/18$5.25–$11.20$6.70--
$92.50Jan 15$5.80$9.40$7.60$8.30 06/30$6.40–$12.10$7.60--
$90.00Jul 17$0.45$1.70$1.08$0.68 07/10$0.40–$6.30$0.68225
$90.00Aug 21$2.70$3.30$3.00$2.20 07/07$2.25–$7.70$2.7028
$90.00Sep 18$3.30$4.30$3.80$3.05 07/07$2.83–$8.35$3.30--
$90.00Nov 20$4.70$6.80$5.75$5.80 07/01$4.53–$9.65$5.75--
$90.00Dec 18$5.30$6.80$6.05$6.40 06/30$5.00–$10.15$6.05--
$90.00Jan 15$5.70$7.20$6.45$7.00 06/30$5.55–$10.45$6.45--
$90.00Jun 17$7.80$9.60$8.70$8.70 07/01$7.65–$12.00$8.70--
$90.00Jan 21$9.70$12.10$10.90$12.35 06/25$10.50–$15.05$10.90--
$95.00Jul 17$2.20$4.40$3.30$2.00 07/08$1.45–$10.45$2.20--
$95.00Aug 21$5.20$6.00$5.60$5.60 07/09$4.10–$11.30$5.60--
$95.00Jan 15$7.20$9.90$8.55$8.96 07/02$7.60–$13.70$8.55--
$95.00Feb 19$8.70$10.40$9.55$9.50 07/09$8.30–$13.45$9.50--
$87.50Jul 17$0.10$2.35$1.23$0.73 07/10$0.28–$4.40$0.73--
$87.50Aug 21$1.90$2.65$2.28$1.85 07/06$1.63–$6.15$1.90--
$87.50Sep 18$2.50$3.40$2.95$1.92 07/06$2.20–$6.65$2.50--
$87.50Nov 20$3.70$5.80$4.75$6.90 06/04$3.47–$8.25$4.75--
$87.50Jan 15$4.70$6.20$5.45$8.00 06/05$4.55–$9.10$5.45--
$97.50Aug 21$7.00$7.80$7.40$7.25 07/09$5.50–$9.25$7.25--
$85.00Jul 17$0.00$0.30$0.15$0.31 07/08$0.10–$3.00$0.15--
$85.00Aug 21$1.30$1.75$1.53$1.74 07/09$1.17–$4.55$1.53--
$85.00Sep 18$1.85$2.65$2.25$3.47 06/24$1.58–$5.90$2.25--
$85.00Nov 20$3.00$4.40$3.70$4.50 06/30$2.80–$6.35$3.70--
$85.00Dec 18$3.60$4.90$4.25$3.60 07/07$3.53–$7.35$3.60--
$85.00Jan 15$3.90$5.30$4.60$4.65 07/02$3.75–$7.75$4.60--
$85.00Jan 21$7.80$9.90$8.85$9.72 06/29$8.50–$12.50$8.85--
$100.00Jan 15$10.40$13.30$11.85$11.00 07/08$9.80–$17.30$11.00--
$100.00Mar 19$11.00$14.40$12.70$15.40 06/25$10.90–$18.20$12.70--
$82.50Jul 17$0.00$0.25$0.13$0.38 07/10$0.10–$2.08$0.13--
$82.50Aug 21$0.90$1.40$1.15$1.25 07/09$0.78–$3.60$1.1532
$82.50Sep 18$1.40$2.05$1.73$1.32 07/06$1.08–$4.30$1.40--
$82.50Jan 15$3.20$5.00$4.10$4.90 06/24$3.15–$6.65$4.10--
$82.50Mar 19$3.70$6.00$4.85$7.92 06/10$3.88–$7.90$4.85--
$80.00Jul 17$0.00$0.30$0.15$0.13 07/07$0.08–$1.23$0.13--
$80.00Aug 21$0.65$1.10$0.88$0.75 07/09$0.55–$2.65$0.75--
$80.00Sep 18$1.00$1.60$1.30$1.19 07/02$0.83–$3.35$1.19--
$80.00Nov 20$1.85$3.10$2.48$4.93 06/09$1.65–$4.70$2.48--
$80.00Dec 18$2.35$3.50$2.93$4.10 06/16$2.38–$5.15$2.93--
$80.00Jan 15$2.70$3.80$3.25$4.20 06/24$2.40–$5.55$3.25--
$80.00Jun 17$4.40$6.00$5.20$5.80 06/25$4.10–$7.45$5.20--
$80.00Jan 21$6.10$8.10$7.10$9.50 05/26$6.90–$10.10$7.10--
$105.00Jul 17$11.90$14.20$13.05$15.86 06/24$9.95–$20.00$13.05--
$77.50Jul 17$0.00$0.20$0.10$0.25 06/25$0.10–$1.50$0.10--
$77.50Aug 21$0.40$2.70$1.55$0.70 07/10$0.55–$2.48$0.70--
$77.50Sep 18$0.75$1.25$1.00$2.08 05/26$0.65–$2.48$1.00--
$77.50Nov 20$1.05$2.70$1.88$3.50 06/11$1.45–$4.00$1.88--
$77.50Jan 15$2.20$3.60$2.90$4.00 06/05$2.30–$4.55$2.90--
$77.50Mar 19$2.10$4.20$3.15$5.97 06/10$3.13–$5.85$3.15--
$75.00Jul 17$0.00$0.30$0.15$0.25 06/22$0.15–$0.70$0.15--
$75.00Aug 21$0.25$1.75$1.00$0.49 07/09$0.28–$1.90$0.492.7K
$75.00Sep 18$0.55$0.90$0.73$0.70 07/10$0.70–$2.15$0.70--
$75.00Nov 20$1.30$2.05$1.67$1.50 07/09$1.15–$3.03$1.50--
$75.00Dec 18$1.55$2.40$1.98$3.50 05/22$1.45–$3.80$1.98--
$75.00Jan 15$1.80$2.95$2.38$3.00 06/24$1.55–$3.93$2.38--
$75.00Jun 17$3.20$4.60$3.90$3.51 07/06$3.63–$5.85$3.51--
$110.00Mar 19$18.00$21.50$19.75$23.60 06/17$17.90–$26.10$19.75--
$72.50Jul 17$0.00$1.10$0.55$0.26 06/30$0.08–$1.10$0.26--
$72.50Aug 21$0.00$0.75$0.38$0.25 07/08$0.20–$1.15$0.25--
$72.50Sep 18$0.40$2.70$1.55$0.75 07/01$0.38–$1.88$0.75--
$72.50Nov 20$1.05$3.30$2.17$2.50 06/08$1.20–$2.65$2.17--
$72.50Dec 18$1.25$2.00$1.63$2.01 06/26$1.15–$3.00$1.63--
$72.50Jan 15$0.45$2.30$1.38$3.60 05/21$1.38–$3.05$1.38--
$72.50Mar 19$1.05$3.40$2.23$4.00 06/09$2.15–$4.25$2.23--
$72.50Jan 21$3.10$6.80$4.95$7.71 06/09$4.70–$7.30$4.95--
$70.00Jul 17$0.00$1.15$0.57$0.38 06/15$0.18–$1.15$0.38--
$70.00Aug 21$0.00$0.75$0.38$0.80 06/15$0.23–$1.05$0.38--
$70.00Sep 18$0.00$2.55$1.27$1.10 06/18$0.33–$1.55$1.10--
$70.00Nov 20$0.00$2.30$1.15$2.08 06/17$0.65–$2.20$1.152
$70.00Dec 18$1.00$2.85$1.93$2.00 06/23$0.88–$2.45$1.93--
$70.00Jan 15$1.15$3.40$2.28$2.85 06/10$1.50–$2.88$2.28--
$70.00Mar 19$1.45$3.80$2.63$2.00 07/01$2.40–$3.60$2.00--
$70.00Jun 17$2.40$3.50$2.95$3.02 07/09$2.53–$4.40$2.95--
$67.50Sep 18$0.00$2.45$1.23$1.05 06/11$0.25–$1.73$1.05--
$67.50Jan 15$0.00$3.30$1.65$2.45 06/10$1.38–$2.63$1.65--
$65.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.03–$1.10$0.05--
$65.00Aug 21$0.00$1.15$0.57$0.05 07/08$0.13–$1.42$0.05--
$65.00Sep 18$0.00$0.90$0.45$0.15 07/10$0.23–$1.60$0.15--
$65.00Dec 18$0.30$2.95$1.63$0.87 07/06$0.55–$2.28$0.87109
$65.00Jun 17$1.70$3.80$2.75$1.85 07/02$2.13–$3.35$1.85--
$65.00Jan 21$2.90$5.20$4.05$4.40 06/25$3.85–$5.25$4.05--
$120.00Feb 19$26.50$30.00$28.25$30.84 06/24$25.65–$34.30$28.25--
$120.00Mar 19$26.80$30.60$28.70$32.00 06/17$25.90–$34.95$28.70--
$62.50Jan 15$0.00$3.00$1.50$0.90 06/29$1.40–$2.30$0.90--
$60.00Aug 21$0.00$0.85$0.43$0.05 07/06$0.18–$1.30$0.05--
$60.00Sep 18$0.00$0.80$0.40$0.65 06/08$0.10–$1.25$0.40--
$60.00Nov 20$0.00$2.55$1.27$0.80 06/17$0.40–$1.60$0.80--
$60.00Dec 18$0.00$2.65$1.33$0.90 06/23$0.33–$1.73$0.90--
$60.00Jan 15$0.00$2.85$1.43$0.65 07/08$0.65–$1.75$0.65--
$60.00Mar 19$0.00$3.20$1.60$1.15 07/01$1.25–$2.08$1.15--
$60.00Jan 21$2.30$4.10$3.20$2.90 07/01$2.70–$3.95$2.90--
$55.00Nov 20$0.00$2.15$1.08$1.47 06/09$0.33–$1.45$1.08--
$55.00Dec 18$0.00$2.45$1.23$1.10 05/18$0.15–$1.50$1.10--
$55.00Jan 15$0.35$2.65$1.50$0.95 06/08$0.65–$1.63$0.95--
$55.00Jan 21$1.80$3.30$2.55$2.30 06/25$2.55–$3.65$2.30--
$50.00Nov 20$0.00$1.55$0.78$1.30 06/09$0.35–$1.27$0.78--
$50.00Jan 15$0.25$2.50$1.38$0.85 06/08$0.57–$1.50$0.85--

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 215
Total Puts 32
Put/Call Ratio 0.15
Net Difference 183

Prior's Put/Call Breakdown

Total Calls 209
Total Puts 18
Put/Call Ratio 0.09
Net Difference 191

Prior 7-Day Put/Call Summary

Total Calls 4,084
Total Puts 715
Average Put/Call Ratio 0.21
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