Tour v334
EW
EDWARDS LIFESCIENCES
$90.09 -1.85%
(7/13 18:27) ◀
|
Tuesday, July 14, 2026 (6:52pm)
January 2026
|
▶ (7/15 18:35)
◀ 7/14 18:52 ▶

Option Volume

Detail
ℹ
Current (07/14) 996
Calls: 938 (94%)
Puts: 58 (6%)
Prior (07/13) 247
Calls: 215 (87%)
Puts: 32 (13%)
Current vs Prior +303.24%
Calls: +336.28% (Calls)
Puts: +81.25% (Puts)
Prior 7-Day Total 4,738
Calls: 4,084 (86%)
Puts: 654 (14%)
Prior 7-Day Average 676
Calls: 583 (86%)
Puts: 93 (14%)
Current vs Prior 7-Day Avg +47.15%
Calls: +60.77%
Puts: -37.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $242.8K
Calls: $231.8K (95%)
Puts: $11.0K (5%)
Prior (07/13) $41.1K
Calls: $34.2K (83%)
Puts: $6.8K (17%)
Current vs Prior +490.99%
Calls: +577.07%
Puts: +60.22%
Prior 7-Day Total $2.16M
Calls: $2.03M (94%)
Puts: $132.0K (6%)
Prior 7-Day Average $309.2K
Calls: $290.3K (94%)
Puts: $18.9K (6%)
Current vs Prior 7-Day Avg -21.47%
Calls: -20.14%
Puts: -41.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.06
Prior (07/13) 0.15
Current vs Prior -58.46%
Prior 7-Day Average 0.17
Current vs Prior 7-Day Avg -63.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) 13,830
Calls: 13,246 (96%)
Puts: 584 (4%)
Prior (07/13) 14,057
Calls: 10,854 (77%)
Puts: 3,203 (23%)
Current vs Prior -1.61%
Prior 7-Day Total 75,933
Calls: 65,953 (87%)
Puts: 9,980 (13%)
Prior 7-Day Average 10,847
Calls: 9,421 (87%)
Puts: 1,425 (13%)
Current vs Prior 7-Day Avg +27.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.31% | 10.43%4.31% | 10.43%
Prior 4.31% | 10.40%4.31% | 10.40%
Current vs Prior -0.17% | +0.29%-0.17% | +0.29%
Prior 7-Day Avg 5.01% | 10.90%4.95% | 10.78%
Current vs 7-Day Avg -14.04% | -4.29%-12.96% | -3.17%
Prior 7-Day Eod 4.31% | 10.40%4.31% | 10.40%
Current vs 7-Day Eod -0.17% | +0.29%-0.17% | +0.29%
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 95% of dollar volume in calls ($231.8K) vs puts ($11.0K). Massive premium surge with dollar volume up 491% vs prior. Unusually high activity with volume up 303% vs prior - elevated interest. Extreme bullish P/C ratio of 0.06 - heavy call buying (938 calls vs 58 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. 9 found (avg delta 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Jul 179.3010.80$10.0514.9%20.94--
$82.50Jul 176.708.60$7.6524.8%10.94--
$85.00Jul 174.406.20$5.3034.0%790.91893
$87.50Jul 172.254.20$3.2360.4%550.87535
$85.00Aug 215.607.70$6.6531.6%100.73198
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 171.903.90$2.9069.0%50.7944
$90.00Jul 170.001.15$0.57201.8%10.50--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 928, top 288)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 211.101.65$1.3839.9%2880.2561
$95.00Jul 170.050.70$0.38171.1%1110.15--
$90.00Aug 213.904.40$4.1512.0%1080.53239
$95.00Aug 211.252.35$1.8061.1%890.32424
$85.00Jul 174.406.20$5.3034.0%790.91893
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Aug 210.351.10$0.73102.7%70.13--
$75.00Aug 210.050.95$0.50180.0%60.08--
$85.00Aug 211.352.15$1.7545.7%60.27394
$92.50Jul 171.903.90$2.9069.0%50.7944
$90.00Aug 213.204.00$3.6022.2%50.4727

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 50.1%, max 88.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 2158.8%31.2%88.3%200424
$85.00Jul 17Aug 2150.6%33.8%49.9%891.1K
$92.50Jul 17Aug 2137.7%33.6%12.2%202.4K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 7.33, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$105.00Aug 21$0.65$4.35$0.656.69$100.65
$97.50$100.00Aug 21$0.38$2.12$0.385.58$97.88
$95.00$97.50Aug 21$0.42$2.08$0.424.95$95.42
$90.00$92.50Jul 17$0.63$1.87$0.632.97$90.63
$85.00$87.50Aug 21$1.10$1.40$1.101.27$86.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.50Aug 21$0.30$2.20$0.307.33$84.70
$77.50$75.00Aug 21$0.45$2.05$0.454.56$77.05
$82.50$80.00Aug 21$0.72$1.78$0.722.47$81.78
$90.00$87.50Aug 21$0.92$1.58$0.921.72$89.08
$87.50$85.00Aug 21$0.93$1.57$0.931.69$86.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 15.67, avg 2.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$82.50$85.00Jul 17$2.35$2.35$0.1515.67$84.85
$87.50$90.00Jul 17$2.25$2.25$0.259.00$89.75
$85.00$87.50Jul 17$2.07$2.07$0.434.81$87.07
$87.50$90.00Aug 21$1.40$1.40$1.101.27$88.90
$90.00$92.50Aug 21$1.25$1.25$1.251.00$91.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Jul 17$2.33$2.33$0.1713.71$90.17
$87.50$85.00Aug 21$0.93$0.93$1.570.59$86.57
$90.00$87.50Aug 21$0.92$0.92$1.580.58$89.08
$82.50$80.00Aug 21$0.72$0.72$1.780.40$81.78
$77.50$75.00Aug 21$0.45$0.45$2.050.22$77.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.31, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Jul 17Aug 21$1.3550.6%33.8%
$95.00Jul 17Aug 21$1.4258.8%31.2%
$87.50Jul 17Aug 21$2.3230.7%34.0%
$92.50Jul 17Aug 21$2.5537.7%33.6%
$90.00Jul 17Aug 21$3.1731.1%32.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Jul 17Aug 21$3.0331.1%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 1.72% of stock, avg 6.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$0.98$0.57$1.55$88.45$91.551.72%
$92.50Jul 17$0.35$2.90$3.25$89.25$95.753.61%
$90.00Aug 21$4.15$3.60$7.75$82.25$97.758.60%
$87.50Aug 21$5.55$2.68$8.23$79.27$95.739.14%
$85.00Aug 21$6.65$1.75$8.40$76.60$93.409.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.44% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$105.00$77.50Aug 21$0.35$0.95$1.30$76.20$106.30
$105.00$82.50Aug 21$0.35$1.45$1.80$80.70$106.80
$100.00$77.50Aug 21$1.00$0.95$1.95$75.55$101.95
$105.00$85.00Aug 21$0.35$1.75$2.10$82.90$107.10
$97.50$77.50Aug 21$1.38$0.95$2.33$75.17$99.83
$100.00$82.50Aug 21$1.00$1.45$2.45$80.05$102.45
$95.00$77.50Aug 21$1.80$0.95$2.75$74.75$97.75
$100.00$85.00Aug 21$1.00$1.75$2.75$82.25$102.75
$97.50$82.50Aug 21$1.38$1.45$2.83$79.67$100.33
$105.00$87.50Aug 21$0.35$2.68$3.03$84.47$108.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 6.81, avg credit $1.46)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Aug 21$2.18$0.326.81$85.32$92.18
80/8288/90Aug 21$2.12$0.385.58$80.38$89.62
85/8892/95Aug 21$2.03$0.474.32$85.47$94.53
88/9092/95Aug 21$2.02$0.484.21$87.98$94.52
80/8290/92Aug 21$1.97$0.533.72$80.53$91.97
75/7888/90Aug 21$1.85$0.652.85$75.65$89.35
80/8285/88Aug 21$1.82$0.682.68$80.68$86.82
80/8292/95Aug 21$1.82$0.682.68$80.68$94.32
75/7890/92Aug 21$1.70$0.802.13$75.80$91.70
82/8588/90Aug 21$1.70$0.802.12$83.30$89.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.05$2.4549.00
$87.50$90.00$92.50Aug 21$0.15$2.3515.67
$90.00$92.50$95.00Aug 21$0.15$2.3515.67
$82.50$85.00$87.50Jul 17$0.28$2.227.93
$90.00$92.50$95.00Jul 17$0.66$1.842.79
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.63$1.872.97
$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 $-0.01, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$95.001:2Jul 17-$0.41$2.09
$97.50$100.001:2Aug 21-$0.62$1.88
$92.50$95.001:2Aug 21-$0.70$1.80
$95.00$97.501:2Aug 21-$0.96$1.54
$85.00$87.501:2Jul 17-$1.16$1.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$82.50$80.001:2Aug 21-$0.01$2.49
$77.50$75.001:2Aug 21-$0.05$2.45
$87.50$85.001:2Aug 21-$0.82$1.68
$85.00$82.501:2Aug 21-$1.15$1.35
$80.00$77.501:2Aug 21-$1.17$1.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.78%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$92.50Aug 21$2.500.432.7%2.78%5.45%4928
$95.00Aug 21$1.250.325.5%1.39%6.84%89424
$97.50Aug 21$1.100.258.2%1.22%9.45%28861
$100.00Aug 21$0.750.1911.0%0.83%11.83%111.2K

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 $90.00 08-21 call last traded $5.25 on 07/10 (now $3.90/$4.40) — try a limit near $4.15. Also watch the $87.50 08-21 call last traded $6.70 on 07/10 (now $5.10/$6.00) — try a limit near $5.55; the $95.00 09-18 call last traded $3.90 on 07/10 (now $2.55/$3.20) — try a limit near $2.88. Most tradeable put: the $87.50 08-21 put last traded $1.85 on 07/06 (now $2.40/$2.95) — try a limit near $2.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.75$1.20$0.98$2.52 07/10$0.98–$5.55$0.98488
$90.00Aug 21$3.90$4.40$4.15$5.25 07/10$3.20–$7.90$4.15239
$90.00Sep 18$4.20$5.50$4.85$8.80 07/07$3.90–$8.55$4.85--
$90.00Nov 20$6.40$9.00$7.70$8.45 07/10$6.10–$10.80$7.70--
$90.00Dec 18$6.70$9.60$8.15$11.68 07/07$6.45–$11.50$8.15--
$90.00Jan 15$6.80$10.40$8.60$9.60 06/24$7.50–$12.40$8.60--
$90.00Mar 19$8.80$12.50$10.65$13.15 07/02$9.35–$13.85$10.65--
$90.00Jun 17$11.00$14.80$12.90$15.45 07/06$11.10–$16.30$12.90--
$90.00Jan 21$15.00$20.00$17.50$18.00 06/24$15.00–$20.90$17.50--
$92.50Jul 17$0.00$0.70$0.35$0.95 07/10$0.35–$4.05$0.351.5K
$92.50Aug 21$2.50$3.30$2.90$3.89 07/10$2.65–$6.05$2.90928
$92.50Sep 18$2.60$4.30$3.45$4.60 07/10$3.03–$6.70$3.45--
$92.50Nov 20$4.30$7.90$6.10$8.70 07/07$5.00–$9.85$6.10--
$92.50Dec 18$5.40$8.90$7.15$10.27 07/07$4.80–$10.00$7.15--
$92.50Jan 15$6.00$9.10$7.55$10.20 07/08$6.55–$10.90$7.55--
$92.50Jun 17$9.80$13.60$11.70$12.84 06/29$10.05–$14.50$11.70--
$92.50Jan 21$14.00$17.50$15.75$16.98 06/29$13.75–$19.75$15.75--
$87.50Jul 17$2.25$4.20$3.23$5.20 07/09$1.80–$8.05$3.23535
$87.50Aug 21$5.10$6.00$5.55$6.70 07/10$3.95–$9.50$5.55578
$87.50Sep 18$5.80$8.10$6.95$8.40 07/08$5.10–$10.40$6.95--
$87.50Nov 20$7.90$10.80$9.35$12.86 07/07$7.05–$12.40$9.35--
$87.50Dec 18$8.10$10.90$9.50$13.41 07/07$7.25–$13.20$9.50--
$87.50Jan 15$8.70$11.60$10.15$14.00 07/06$8.45–$14.00$10.15--
$87.50Mar 19$10.30$13.70$12.00$9.92 06/12$10.40–$15.55$10.30--
$87.50Jan 21$16.00$21.00$18.50$16.50 06/05$16.00–$22.50$16.50--
$95.00Jul 17$0.05$0.70$0.38$0.28 07/10$0.18–$2.05$0.28--
$95.00Aug 21$1.25$2.35$1.80$2.85 07/09$1.70–$4.60$1.80424
$95.00Sep 18$2.55$3.20$2.88$3.90 07/10$2.30–$5.40$2.88269
$95.00Nov 20$3.60$6.90$5.25$5.90 07/09$4.15–$7.85$5.25303
$95.00Dec 18$4.20$7.90$6.05$6.70 07/10$4.55–$8.55$6.05--
$95.00Jan 15$5.00$7.90$6.45$7.52 07/10$5.45–$9.40$6.45--
$95.00Feb 19$5.90$9.50$7.70$10.90 07/07$6.85–$10.50$7.70--
$95.00Mar 19$6.60$10.20$8.40$11.35 07/07$7.40–$11.15$8.40--
$95.00Jun 17$8.10$12.40$10.25$13.78 07/07$9.05–$13.15$10.25--
$95.00Jan 21$12.50$16.60$14.55$17.80 07/08$12.75–$17.90$14.55--
$85.00Jul 17$4.40$6.20$5.30$7.49 07/09$3.13–$10.30$5.30893
$85.00Aug 21$5.60$7.70$6.65$10.55 07/07$5.30–$11.15$6.65198
$85.00Sep 18$6.90$9.40$8.15$8.94 07/10$6.55–$12.45$8.15--
$85.00Nov 20$9.00$11.60$10.30$11.12 06/24$8.35–$14.20$10.30--
$85.00Dec 18$9.60$12.10$10.85$15.20 07/07$8.75–$14.75$10.85--
$85.00Jan 15$10.20$13.10$11.65$15.55 07/07$9.65–$15.55$11.65--
$85.00Mar 19$11.70$15.30$13.50$17.50 07/07$11.60–$17.25$13.50--
$85.00Jan 21$17.50$22.40$19.95$18.67 05/29$17.25–$23.75$18.67--
$97.50Jul 17$0.00$0.35$0.18$0.80 07/07$0.15–$0.95$0.18--
$97.50Aug 21$1.10$1.65$1.38$2.30 07/09$1.38–$3.35$1.3861
$97.50Sep 18$1.10$3.70$2.40$2.83 07/01$2.40–$4.50$2.40--
$97.50Nov 20$3.20$5.10$4.15$5.95 07/08$4.15–$6.65$4.15--
$97.50Dec 18$3.40$6.30$4.85$7.10 07/07$4.85–$7.35$4.85--
$97.50Jan 15$3.90$7.00$5.45$6.30 07/09$5.45–$8.25$5.45--
$82.50Jul 17$6.70$8.60$7.65$5.40 06/22$4.90–$12.90$6.70--
$82.50Aug 21$8.00$9.60$8.80$13.78 07/07$6.30–$13.25$8.80--
$82.50Sep 18$8.60$11.00$9.80$11.87 06/29$7.85–$14.40$9.80--
$82.50Jan 21$19.00$24.00$21.50$24.23 07/06$18.50–$25.35$21.50--
$100.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$0.38$0.03--
$100.00Aug 21$0.75$1.25$1.00$1.63 07/10$0.68–$2.53$1.001.2K
$100.00Sep 18$0.35$2.00$1.18$2.13 07/10$1.18–$3.45$1.185.1K
$100.00Nov 20$2.30$4.30$3.30$5.03 07/08$2.93–$5.55$3.30--
$100.00Dec 18$3.00$4.90$3.95$6.42 07/06$2.97–$6.25$3.95--
$100.00Jan 15$3.10$6.10$4.60$7.00 07/07$4.30–$7.15$4.60--
$100.00Feb 19$4.10$7.20$5.65$7.00 07/09$5.15–$8.40$5.65--
$100.00Mar 19$4.70$7.70$6.20$7.12 06/16$5.35–$8.60$6.20--
$100.00Jan 21$10.50$14.40$12.45$13.00 07/10$11.05–$16.00$12.45--
$80.00Jul 17$9.30$10.80$10.05$14.75 07/06$6.95–$15.05$10.05--
$80.00Aug 21$9.90$12.30$11.10$16.20 07/06$8.10–$16.10$11.10--
$80.00Sep 18$10.50$12.90$11.70$16.00 07/02$9.50–$16.45$11.70--
$80.00Dec 18$13.00$15.90$14.45$18.90 07/07$12.20–$18.75$14.45--
$80.00Jan 15$13.70$16.70$15.20$19.26 07/07$12.70–$19.15$15.20--
$80.00Mar 19$15.00$18.50$16.75$20.96 07/07$14.50–$21.00$16.75--
$80.00Jan 21$20.50$25.50$23.00$23.30 06/24$20.00–$27.15$23.00--
$77.50Aug 21$12.10$14.40$13.25$12.15 05/26$10.70–$18.30$12.15--
$77.50Sep 18$12.70$15.00$13.85$10.80 06/05$11.35–$18.75$12.70--
$77.50Nov 20$14.30$17.30$15.80$20.30 07/07$13.30–$19.95$15.80--
$105.00Jul 17$0.00$0.75$0.38$0.25 06/30$0.03–$0.38$0.25--
$105.00Aug 21$0.05$0.65$0.35$0.90 07/08$0.30–$1.30$0.35484
$105.00Sep 18$0.45$1.45$0.95$2.00 07/06$0.60–$2.20$0.95--
$105.00Nov 20$1.90$3.10$2.50$2.57 07/09$1.80–$4.05$2.50165
$105.00Dec 18$1.80$4.30$3.05$4.15 07/02$2.33–$4.75$3.05--
$105.00Jan 15$2.05$4.70$3.38$5.00 07/07$3.10–$5.40$3.38--
$105.00Feb 19$2.45$5.50$3.98$5.00 06/26$3.98–$6.50$3.98--
$105.00Mar 19$2.70$6.20$4.45$4.20 05/26$4.30–$7.30$4.20--
$105.00Jan 21$8.50$13.50$11.00$12.16 07/02$9.05–$13.20$11.00--
$75.00Jul 17$13.70$16.00$14.85$12.90 05/29$11.40–$20.15$13.70--
$75.00Aug 21$14.40$16.60$15.50$14.80 06/17$12.70–$20.60$14.80--
$75.00Sep 18$14.90$17.20$16.05$17.27 07/10$13.40–$21.05$16.05--
$75.00Jan 15$17.30$20.90$19.10$20.60 06/29$16.00–$23.25$19.10--
$75.00Jan 21$23.50$28.50$26.00$24.20 06/17$22.75–$30.25$24.20--
$72.50Dec 18$19.00$22.40$20.70$18.43 06/03$17.50–$25.10$19.00--
$72.50Jan 15$19.10$22.70$20.90$19.70 06/24$17.75–$25.30$19.70--
$110.00Jul 17$0.00$2.15$1.08$0.57 06/30$0.20–$1.08$0.57--
$110.00Aug 21$0.00$0.55$0.28$0.45 07/08$0.25–$1.20$0.28--
$110.00Sep 18$0.00$1.10$0.55$0.85 07/08$0.38–$1.20$0.55--
$110.00Nov 20$0.85$2.60$1.73$2.60 07/06$1.13–$2.68$1.73--
$110.00Dec 18$0.90$2.90$1.90$2.55 07/07$1.53–$3.38$1.90--
$110.00Jan 15$1.30$3.50$2.40$3.95 07/07$2.05–$3.70$2.40--
$110.00Feb 19$1.60$4.30$2.95$4.20 07/02$2.93–$4.90$2.95--
$110.00Mar 19$1.85$4.90$3.38$5.10 07/07$3.05–$5.50$3.38--
$110.00Jun 17$3.00$7.10$5.05$5.40 06/25$4.85–$7.55$5.05--
$110.00Jan 21$7.00$11.00$9.00$9.79 06/01$8.00–$12.00$9.00--
$70.00Aug 21$18.70$21.50$20.10$19.00 06/02$17.05–$25.35$19.00--
$70.00Nov 20$20.10$24.10$22.10$20.88 06/02$19.10–$26.90$20.88--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$0.00$1.15$0.57$0.68 07/10$0.40–$5.45$0.57--
$90.00Aug 21$3.20$4.00$3.60$2.20 07/07$2.25–$6.65$3.2027
$90.00Sep 18$3.30$5.30$4.30$3.05 07/07$2.83–$7.35$3.30--
$90.00Nov 20$5.20$8.00$6.60$5.80 07/01$4.53–$8.75$5.80--
$90.00Dec 18$5.20$8.40$6.80$6.40 06/30$5.00–$9.35$6.40--
$90.00Jan 15$5.60$8.50$7.05$7.00 06/30$5.55–$9.85$7.00--
$90.00Jun 17$7.50$11.70$9.60$8.70 07/01$7.65–$12.00$8.70--
$90.00Jan 21$9.50$13.90$11.70$12.35 06/25$10.50–$14.25$11.70--
$92.50Jul 17$1.90$3.90$2.90$1.65 07/10$0.48–$7.35$1.9044
$92.50Aug 21$4.90$5.60$5.25$4.50 07/09$3.15–$8.85$4.90--
$92.50Sep 18$5.00$7.40$6.20$4.90 07/09$3.85–$9.55$5.006
$92.50Nov 20$6.00$9.30$7.65$9.50 06/18$5.25–$10.35$7.65--
$92.50Jan 15$6.90$10.10$8.50$8.30 06/30$6.40–$11.30$8.30--
$87.50Jul 17$0.00$0.40$0.20$0.73 07/10$0.20–$3.53$0.20--
$87.50Aug 21$2.40$2.95$2.68$1.85 07/06$1.63–$5.30$2.4081
$87.50Sep 18$2.20$5.00$3.60$1.92 07/06$2.20–$6.40$2.20--
$87.50Nov 20$3.90$7.30$5.60$6.90 06/04$3.47–$7.55$5.60--
$87.50Jan 15$4.60$7.60$6.10$8.00 06/05$4.55–$8.65$6.10--
$95.00Jul 17$4.40$6.40$5.40$2.00 07/08$1.45–$9.65$4.40--
$95.00Aug 21$5.60$8.90$7.25$5.60 07/09$4.10–$10.25$5.60--
$95.00Jan 15$7.80$11.70$9.75$8.96 07/02$7.60–$12.85$8.96--
$95.00Feb 19$8.30$11.90$10.10$9.50 07/09$8.30–$13.45$9.50--
$85.00Jul 17$0.00$0.40$0.20$0.31 07/08$0.10–$2.55$0.20--
$85.00Aug 21$1.35$2.15$1.75$1.74 07/09$1.17–$3.90$1.74394
$85.00Sep 18$1.25$3.90$2.58$3.47 06/24$1.58–$4.60$2.58--
$85.00Nov 20$3.20$5.90$4.55$4.50 06/30$2.80–$6.35$4.50--
$85.00Dec 18$3.40$6.20$4.80$3.60 07/07$3.53–$6.85$3.60--
$85.00Jan 15$3.60$6.50$5.05$4.65 07/02$3.75–$7.40$4.65--
$85.00Jan 21$7.50$11.70$9.60$9.72 06/29$8.50–$12.00$9.60--
$97.50Aug 21$8.00$10.10$9.05$7.25 07/09$5.50–$9.25$8.00--
$82.50Jul 17$0.00$0.35$0.18$0.38 07/10$0.10–$2.08$0.18--
$82.50Aug 21$1.20$1.70$1.45$1.25 07/09$0.78–$3.60$1.2532
$82.50Sep 18$0.90$2.75$1.83$1.32 07/06$1.08–$4.00$1.32--
$82.50Jan 15$2.80$5.70$4.25$4.90 06/24$3.15–$6.55$4.25--
$82.50Mar 19$3.80$6.60$5.20$7.92 06/10$3.88–$7.50$5.20--
$100.00Jan 15$11.60$14.50$13.05$11.00 07/08$9.80–$16.75$11.60--
$100.00Mar 19$12.40$15.50$13.95$15.40 06/25$10.90–$17.30$13.95--
$80.00Jul 17$0.00$0.35$0.18$0.13 07/07$0.08–$1.23$0.13--
$80.00Aug 21$0.35$1.10$0.73$0.75 07/09$0.55–$2.65$0.73--
$80.00Sep 18$0.80$2.25$1.53$1.19 07/02$0.83–$3.15$1.19--
$80.00Nov 20$1.70$4.10$2.90$4.93 06/09$1.65–$4.50$2.90--
$80.00Dec 18$2.15$4.20$3.18$4.10 06/16$2.38–$4.85$3.18--
$80.00Jan 15$2.05$4.60$3.33$4.20 06/24$2.40–$5.40$3.33--
$80.00Jun 17$3.60$7.30$5.45$5.80 06/25$4.10–$7.45$5.45--
$80.00Jan 21$5.50$10.20$7.85$9.50 05/26$6.90–$9.65$7.85--
$77.50Jul 17$0.00$0.40$0.20$0.25 06/25$0.10–$1.50$0.20--
$77.50Aug 21$0.50$1.40$0.95$0.70 07/10$0.55–$2.48$0.70--
$77.50Sep 18$0.50$1.65$1.08$2.08 05/26$0.65–$2.48$1.08--
$77.50Nov 20$0.85$3.20$2.03$3.50 06/11$1.45–$3.75$2.03--
$77.50Jan 15$1.80$3.90$2.85$4.00 06/05$2.30–$4.35$2.85--
$77.50Mar 19$2.50$5.20$3.85$5.97 06/10$3.13–$5.60$3.85--
$105.00Jul 17$13.80$16.30$15.05$15.86 06/24$9.95–$19.35$15.05--
$75.00Jul 17$0.00$2.15$1.08$0.25 06/22$0.15–$1.08$0.25--
$75.00Aug 21$0.05$0.95$0.50$0.49 07/09$0.28–$1.90$0.49--
$75.00Sep 18$0.50$0.95$0.73$0.70 07/10$0.70–$1.85$0.70--
$75.00Nov 20$0.45$3.50$1.98$1.50 07/09$1.15–$3.03$1.50--
$75.00Dec 18$1.55$2.80$2.17$3.50 05/22$1.45–$3.45$2.17--
$75.00Jan 15$1.35$3.60$2.48$3.00 06/24$1.55–$3.90$2.48--
$75.00Jun 17$2.60$6.00$4.30$3.51 07/06$3.63–$5.85$3.51--
$72.50Jul 17$0.00$1.10$0.55$0.26 06/30$0.08–$1.10$0.26--
$72.50Aug 21$0.00$0.70$0.35$0.25 07/08$0.20–$1.15$0.25--
$72.50Sep 18$0.15$1.10$0.63$0.75 07/01$0.38–$1.58$0.63--
$72.50Nov 20$0.80$2.05$1.42$2.50 06/08$1.20–$2.60$1.42--
$72.50Dec 18$0.25$2.55$1.40$2.01 06/26$1.15–$3.00$1.40--
$72.50Jan 15$0.55$3.60$2.08$3.60 05/21$1.38–$2.98$2.08--
$72.50Mar 19$1.60$4.10$2.85$4.00 06/09$2.15–$4.10$2.85--
$72.50Jan 21$3.00$8.00$5.50$7.71 06/09$4.70–$7.30$5.50--
$110.00Mar 19$20.10$23.40$21.75$23.60 06/17$17.90–$24.85$21.75--
$70.00Jul 17$0.00$2.15$1.08$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–$0.83$0.38--
$70.00Sep 18$0.00$1.45$0.73$1.10 06/18$0.33–$1.55$0.73--
$70.00Nov 20$0.05$3.30$1.67$2.08 06/17$0.65–$2.20$1.67--
$70.00Dec 18$0.50$2.10$1.30$2.00 06/23$0.88–$2.45$1.30--
$70.00Jan 15$0.70$2.45$1.58$2.85 06/10$1.50–$2.75$1.58--
$70.00Mar 19$1.35$3.60$2.48$2.00 07/01$2.40–$3.60$2.00--
$70.00Jun 17$1.45$4.60$3.03$3.02 07/09$2.53–$4.40$3.02--
$67.50Sep 18$0.00$0.65$0.33$1.05 06/11$0.25–$1.73$0.33--
$67.50Jan 15$0.45$3.60$2.03$2.45 06/10$1.38–$2.63$2.03--
$65.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.03–$1.10$0.05--
$65.00Aug 21$0.00$0.75$0.38$0.05 07/08$0.13–$1.40$0.05--
$65.00Sep 18$0.00$0.55$0.28$0.15 07/10$0.23–$1.60$0.15--
$65.00Dec 18$0.55$1.35$0.95$0.87 07/06$0.55–$2.28$0.87--
$65.00Jun 17$0.65$4.00$2.33$1.85 07/02$2.13–$3.35$1.85--
$65.00Jan 21$2.90$6.50$4.70$4.40 06/25$3.85–$5.25$4.40--
$62.50Jan 15$0.15$3.10$1.63$0.90 06/29$1.40–$2.30$0.90--
$120.00Feb 19$28.70$31.80$30.25$30.84 06/24$25.65–$34.30$30.25--
$120.00Mar 19$28.40$32.10$30.25$32.00 06/17$25.90–$34.25$30.25--
$60.00Aug 21$0.00$0.50$0.25$0.05 07/06$0.18–$1.30$0.05--
$60.00Sep 18$0.00$0.45$0.23$0.65 06/08$0.10–$1.25$0.23--
$60.00Nov 20$0.00$0.90$0.45$0.80 06/17$0.40–$1.55$0.45--
$60.00Dec 18$0.10$1.00$0.55$0.90 06/23$0.33–$1.73$0.55--
$60.00Jan 15$0.10$2.85$1.48$0.65 07/08$0.65–$1.75$0.65--
$60.00Mar 19$0.25$3.20$1.73$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$1.35$0.68$1.47 06/09$0.33–$1.27$0.68--
$55.00Dec 18$0.00$0.80$0.40$1.10 05/18$0.15–$1.50$0.40--
$55.00Jan 15$0.15$1.30$0.73$0.95 06/08$0.65–$1.58$0.73--
$55.00Jan 21$1.80$3.30$2.55$2.30 06/25$2.55–$3.55$2.30--
$50.00Nov 20$0.00$0.70$0.35$1.30 06/09$0.35–$1.20$0.35--
$50.00Jan 15$0.25$1.05$0.65$0.85 06/08$0.57–$1.50$0.65--

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 938
Total Puts 58
Put/Call Ratio 0.06
Net Difference 880

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,084
Total Puts 654
Average Put/Call Ratio 0.17
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