Tour v340
EW
EDWARDS LIFESCIENCES
$87.27 -3.13%
(7/14 18:52) ◀
|
Wednesday, July 15, 2026 (6:35pm)
January 2026
|
▶ (7/16 18:27)
◀ 7/15 18:35 ▶

Option Volume

Detail
ℹ
Current (07/15) 1,692
Calls: 1,607 (95%)
Puts: 85 (5%)
Prior (07/14) 996
Calls: 938 (94%)
Puts: 58 (6%)
Current vs Prior +69.88%
Calls: +71.32% (Calls)
Puts: +46.55% (Puts)
Prior 7-Day Total 4,846
Calls: 4,237 (87%)
Puts: 609 (13%)
Prior 7-Day Average 692
Calls: 605 (87%)
Puts: 87 (13%)
Current vs Prior 7-Day Avg +144.41%
Calls: +165.49%
Puts: -2.30%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $294.3K
Calls: $269.4K (92%)
Puts: $24.9K (8%)
Prior (07/14) $242.8K
Calls: $231.8K (95%)
Puts: $11.0K (5%)
Current vs Prior +21.22%
Calls: +16.19%
Puts: +127.55%
Prior 7-Day Total $2.05M
Calls: $1.92M (94%)
Puts: $126.7K (6%)
Prior 7-Day Average $292.7K
Calls: $274.6K (94%)
Puts: $18.1K (6%)
Current vs Prior 7-Day Avg +0.56%
Calls: -1.90%
Puts: +37.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.05
Prior (07/14) 0.06
Current vs Prior -14.46%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg -67.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 11,991
Calls: 10,901 (91%)
Puts: 1,090 (9%)
Prior (07/14) 13,830
Calls: 13,246 (96%)
Puts: 584 (4%)
Current vs Prior -13.30%
Prior 7-Day Total 75,424
Calls: 66,154 (88%)
Puts: 9,270 (12%)
Prior 7-Day Average 10,774
Calls: 9,450 (88%)
Puts: 1,324 (12%)
Current vs Prior 7-Day Avg +11.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 4.56% | 10.26%4.56% | 10.26%
Prior 4.31% | 10.43%4.31% | 10.43%
Current vs Prior +5.89% | -1.71%+5.89% | -1.71%
Prior 7-Day Avg 4.86% | 10.73%4.86% | 10.73%
Current vs 7-Day Avg -6.09% | -4.40%-6.09% | -4.40%
Prior 7-Day Eod 4.31% | 10.43%4.31% | 10.43%
Current vs 7-Day Eod +5.89% | -1.71%+5.89% | -1.71%
Sentiment BEARISHBEARISH

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 92% of dollar volume in calls ($269.4K) vs puts ($24.9K). Above-average activity with volume up 70% vs prior. Volume explosion - 145% above 7-day average (1,692 vs avg 692). Extreme bullish P/C ratio of 0.05 - heavy call buying (1,607 calls vs 85 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. 6 found (avg delta 0.70, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2117.3019.50$18.4012.0%10.87--
$85.00Jul 172.003.70$2.8559.6%190.72--
$85.00Aug 214.805.60$5.2015.4%60.61198
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 171.753.30$2.5361.3%40.86222
$90.00Aug 214.805.50$5.1513.6%20.5928
$87.50Jul 170.901.35$1.1339.8%40.55117

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 810, top 634)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 170.000.05$0.03166.7%6340.031.5K
$90.00Jul 170.100.25$0.1883.3%250.14475
$85.00Jul 172.003.70$2.8559.6%190.72--
$87.50Jul 170.601.05$0.8354.2%140.46482
$100.00Aug 210.550.85$0.7042.9%120.141.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 213.404.10$3.7518.7%390.4981
$85.00Aug 212.453.00$2.7320.1%140.39388
$82.50Aug 211.552.20$1.8834.6%70.2932
$85.00Jul 170.151.30$0.73157.5%60.28148
$87.50Jul 170.901.35$1.1339.8%40.55117

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 40.1%, max 85.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 2163.6%34.2%85.9%25198
$95.00Jul 17Aug 2156.7%34.8%62.6%131.0K
$92.50Jul 17Aug 2141.5%36.3%14.2%6371.5K
$90.00Jul 17Aug 2139.8%35.2%13.0%29764
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Jul 17Aug 2163.6%34.2%85.9%20536
$82.50Jul 17Aug 2144.8%35.1%27.6%8100
$87.50Jul 17Aug 2138.6%32.6%18.2%43198
$90.00Jul 17Aug 2139.8%35.2%13.0%6250

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 15.67, avg 3.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$92.50Jul 17$0.15$2.35$0.1515.67$90.15
$95.00$100.00Aug 21$0.57$4.43$0.577.77$95.57
$87.50$90.00Jul 17$0.65$1.85$0.652.85$88.15
$90.00$92.50Aug 21$0.70$1.80$0.702.57$90.70
$92.50$95.00Aug 21$0.76$1.74$0.762.29$93.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$80.00$77.50Aug 21$0.30$2.20$0.307.33$79.70
$87.50$85.00Jul 17$0.40$2.10$0.405.25$87.10
$82.50$80.00Aug 21$0.65$1.85$0.652.85$81.85
$85.00$82.50Jul 17$0.68$1.82$0.682.68$84.32
$85.00$82.50Aug 21$0.85$1.65$0.851.94$84.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 7.33, avg 1.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$70.00$85.00Aug 21$13.20$13.20$1.807.33$83.20
$85.00$87.50Jul 17$2.02$2.02$0.484.21$87.02
$85.00$90.00Aug 21$2.47$2.47$2.530.98$87.47
$92.50$95.00Aug 21$0.76$0.76$1.740.44$93.26
$90.00$92.50Aug 21$0.70$0.70$1.800.39$90.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Jul 17$1.40$1.40$1.101.27$88.60
$90.00$87.50Aug 21$1.40$1.40$1.101.27$88.60
$87.50$85.00Aug 21$1.02$1.02$1.480.69$86.48
$85.00$82.50Aug 21$0.85$0.85$1.650.52$84.15
$85.00$82.50Jul 17$0.68$0.68$1.820.37$84.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.15, cheapest $1.24)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$1.2456.7%34.8%
$92.50Jul 17Aug 21$2.0041.5%36.3%
$85.00Jul 17Aug 21$2.3563.6%34.2%
$90.00Jul 17Aug 21$2.5539.8%35.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 17Aug 21$1.8344.8%35.1%
$85.00Jul 17Aug 21$2.0063.6%34.2%
$87.50Jul 17Aug 21$2.6238.6%32.6%
$90.00Jul 17Aug 21$2.6239.8%35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.25% of stock, avg 5.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jul 17$0.83$1.13$1.96$85.54$89.462.25%
$90.00Jul 17$0.18$2.53$2.71$87.29$92.713.11%
$85.00Jul 17$2.85$0.73$3.58$81.42$88.584.10%
$90.00Aug 21$2.73$5.15$7.88$82.12$97.889.03%
$85.00Aug 21$5.20$2.73$7.93$77.07$92.939.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.04% of stock, avg 4.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$90.00$85.00Jul 17$0.18$0.73$0.91$84.09$90.91
$87.50$85.00Jul 17$0.83$0.73$1.56$83.44$89.06
$100.00$77.50Aug 21$0.70$0.93$1.63$75.87$101.63
$100.00$80.00Aug 21$0.70$1.23$1.93$78.07$101.93
$95.00$77.50Aug 21$1.27$0.93$2.20$75.30$97.20
$95.00$80.00Aug 21$1.27$1.23$2.50$77.50$97.50
$100.00$82.50Aug 21$0.70$1.88$2.58$79.92$102.58
$92.50$77.50Aug 21$2.03$0.93$2.96$74.54$95.46
$95.00$82.50Aug 21$1.27$1.88$3.15$79.35$98.15
$92.50$80.00Aug 21$2.03$1.23$3.26$76.74$95.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 6.35, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/9092/95Aug 21$2.16$0.346.35$87.84$94.66
85/8892/95Aug 21$1.78$0.722.47$85.72$94.28
85/8890/92Aug 21$1.72$0.782.21$85.78$91.72
82/8592/95Aug 21$1.61$0.891.81$83.39$94.11
80/8285/90Aug 21$3.12$1.881.66$79.38$88.12
82/8590/92Aug 21$1.55$0.951.63$83.45$91.55
80/8292/95Aug 21$1.41$1.091.29$81.09$93.91
78/8085/90Aug 21$2.77$2.231.24$77.23$87.77
80/8290/92Aug 21$1.35$1.151.17$81.15$91.35
82/8588/90Jul 17$1.33$1.171.14$83.67$88.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Jul 17$0.15$2.3515.67
$87.50$90.00$92.50Jul 17$0.50$2.004.00
$85.00$87.50$90.00Jul 17$1.37$1.130.82
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.17$2.3313.71
$80.00$82.50$85.00Aug 21$0.20$2.3011.50
$77.50$80.00$82.50Aug 21$0.35$2.156.14
$85.00$87.50$90.00Aug 21$0.38$2.125.58
$85.00$87.50$90.00Jul 17$1.00$1.501.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.13, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$100.001:2Aug 21-$0.13$4.87
$85.00$90.001:2Aug 21-$0.26$4.74
$92.50$95.001:2Jul 17-$0.03$2.47
$92.50$95.001:2Aug 21-$0.51$1.99
$90.00$92.501:2Aug 21-$1.33$1.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$85.001:2Jul 17-$0.33$2.17
$82.50$80.001:2Aug 21-$0.58$1.92
$80.00$77.501:2Aug 21-$0.63$1.87
$85.00$82.501:2Aug 21-$1.03$1.47
$87.50$85.001:2Aug 21-$1.71$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.69%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$2.350.413.1%2.69%5.82%4289
$92.50Aug 21$1.850.336.0%2.12%8.11%3--
$95.00Aug 21$1.000.248.9%1.15%10.00%11424
$87.50Jul 17$0.600.460.3%0.69%0.95%14482
$100.00Aug 21$0.550.1414.6%0.63%15.22%121.2K
$90.00Jul 17$0.100.143.1%0.11%3.24%25475

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 09-18 call last traded $8.80 on 07/07 (now $3.50/$4.00) — try a limit near $3.75. Also watch the $87.50 09-18 call last traded $8.40 on 07/08 (now $4.50/$5.20) — try a limit near $4.85; the $85.00 08-21 call last traded $10.55 on 07/07 (now $4.80/$5.60) — try a limit near $5.20. Most tradeable put: the $90.00 08-21 put last traded $2.20 on 07/07 (now $4.80/$5.50) — try a limit near $4.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$0.60$1.05$0.83$5.20 07/09$0.83–$8.05$0.83482
$87.50Aug 21$3.40$4.20$3.80$6.70 07/10$3.80–$9.50$3.80--
$87.50Sep 18$4.50$5.20$4.85$8.40 07/08$4.85–$10.40$4.85100
$87.50Nov 20$6.20$8.50$7.35$12.86 07/07$7.05–$12.40$7.35--
$87.50Dec 18$6.60$9.10$7.85$13.41 07/07$7.25–$13.20$7.85--
$87.50Jan 15$7.20$9.90$8.55$14.00 07/06$8.45–$14.00$8.55--
$87.50Mar 19$8.80$11.60$10.20$9.92 06/12$10.20–$15.55$9.92--
$87.50Jan 21$14.50$17.80$16.15$16.50 06/05$16.00–$22.50$16.15--
$85.00Jul 17$2.00$3.70$2.85$7.49 07/09$2.85–$10.30$2.85--
$85.00Aug 21$4.80$5.60$5.20$10.55 07/07$5.20–$11.15$5.20198
$85.00Sep 18$6.00$7.30$6.65$8.94 07/10$6.55–$12.45$6.65110
$85.00Nov 20$7.40$9.80$8.60$11.12 06/24$8.35–$14.20$8.60--
$85.00Dec 18$8.00$10.50$9.25$15.20 07/07$8.75–$14.75$9.25--
$85.00Jan 15$8.60$11.20$9.90$15.55 07/07$9.65–$15.55$9.90--
$85.00Mar 19$10.20$12.80$11.50$17.50 07/07$11.50–$17.25$11.50--
$85.00Jan 21$15.50$20.30$17.90$18.67 05/29$17.25–$23.75$17.90--
$90.00Jul 17$0.10$0.25$0.18$2.52 07/10$0.18–$5.55$0.18475
$90.00Aug 21$2.35$3.10$2.73$5.25 07/10$2.73–$7.90$2.73289
$90.00Sep 18$3.50$4.00$3.75$8.80 07/07$3.75–$8.55$3.75207
$90.00Nov 20$5.20$6.40$5.80$8.45 07/10$5.80–$10.80$5.80--
$90.00Dec 18$5.90$7.20$6.55$11.68 07/07$6.45–$11.50$6.55--
$90.00Jan 15$6.50$7.90$7.20$9.60 06/24$7.20–$12.40$7.20--
$90.00Mar 19$8.00$9.70$8.85$13.15 07/02$8.85–$13.85$8.85--
$90.00Jun 17$9.30$12.30$10.80$15.45 07/06$10.80–$16.30$10.80--
$90.00Jan 21$13.00$17.80$15.40$18.00 06/24$15.00–$20.90$15.40--
$82.50Jul 17$4.10$6.10$5.10$5.40 06/22$4.90–$12.90$5.10--
$82.50Aug 21$6.60$7.30$6.95$13.78 07/07$6.30–$13.25$6.95--
$82.50Sep 18$6.90$9.20$8.05$11.87 06/29$7.90–$14.40$8.05--
$82.50Jan 21$17.00$21.20$19.10$24.23 07/06$18.50–$25.35$19.10--
$92.50Jul 17$0.00$0.05$0.03$0.95 07/10$0.03–$4.05$0.031.5K
$92.50Aug 21$1.85$2.20$2.03$3.89 07/10$2.03–$6.05$2.03--
$92.50Sep 18$2.35$3.10$2.73$4.60 07/10$2.73–$6.70$2.73--
$92.50Nov 20$4.20$5.40$4.80$8.70 07/07$4.80–$9.85$4.80--
$92.50Dec 18$4.80$6.10$5.45$10.27 07/07$4.80–$10.00$5.45--
$92.50Jan 15$5.40$6.80$6.10$10.20 07/08$6.10–$10.90$6.10--
$92.50Jun 17$9.00$10.70$9.85$12.84 06/29$9.85–$14.50$9.85--
$92.50Jan 21$12.00$16.70$14.35$16.98 06/29$13.75–$19.75$14.35--
$80.00Jul 17$6.80$8.50$7.65$14.75 07/06$6.95–$15.05$7.65--
$80.00Aug 21$8.60$10.20$9.40$16.20 07/06$8.10–$16.10$9.40--
$80.00Sep 18$8.90$11.00$9.95$16.00 07/02$9.55–$16.45$9.95--
$80.00Dec 18$11.20$13.60$12.40$18.90 07/07$12.20–$18.75$12.40--
$80.00Jan 15$11.80$14.20$13.00$19.26 07/07$12.70–$19.15$13.00--
$80.00Mar 19$13.30$15.80$14.55$20.96 07/07$14.50–$21.00$14.558
$80.00Jan 21$18.50$22.00$20.25$23.30 06/24$20.00–$27.15$20.25--
$95.00Jul 17$0.00$0.05$0.03$0.28 07/10$0.03–$2.05$0.03594
$95.00Aug 21$1.00$1.55$1.27$2.85 07/09$1.27–$4.60$1.27424
$95.00Sep 18$1.65$2.35$2.00$3.90 07/10$2.00–$5.40$2.00269
$95.00Nov 20$3.30$4.50$3.90$5.90 07/09$3.90–$7.85$3.90--
$95.00Dec 18$3.90$5.20$4.55$6.70 07/10$4.55–$8.55$4.5532
$95.00Jan 15$4.40$5.90$5.15$7.52 07/10$5.15–$9.40$5.15--
$95.00Feb 19$5.40$6.90$6.15$10.90 07/07$6.15–$10.50$6.15--
$95.00Mar 19$5.90$7.60$6.75$11.35 07/07$6.75–$11.15$6.75--
$95.00Jun 17$7.80$9.70$8.75$13.78 07/07$8.75–$13.15$8.75--
$95.00Jan 21$11.00$15.50$13.25$17.80 07/08$12.75–$17.90$13.25--
$77.50Aug 21$10.40$12.30$11.35$12.15 05/26$10.70–$18.30$11.35--
$77.50Sep 18$10.70$13.20$11.95$10.80 06/05$11.50–$18.75$10.80--
$77.50Nov 20$12.50$14.80$13.65$20.30 07/07$13.30–$19.95$13.65--
$97.50Jul 17$0.00$0.40$0.20$0.80 07/07$0.15–$0.95$0.20--
$97.50Aug 21$0.60$1.10$0.85$2.30 07/09$0.85–$3.35$0.85--
$97.50Sep 18$1.10$1.80$1.45$2.83 07/01$1.45–$4.50$1.45--
$97.50Nov 20$2.65$3.80$3.22$5.95 07/08$3.22–$6.65$3.22--
$97.50Dec 18$3.20$4.40$3.80$7.10 07/07$3.80–$7.35$3.80--
$97.50Jan 15$3.70$5.10$4.40$6.30 07/09$4.40–$8.25$4.40--
$75.00Jul 17$11.70$13.50$12.60$12.90 05/29$11.40–$20.15$12.60--
$75.00Aug 21$12.50$14.50$13.50$14.80 06/17$12.70–$20.60$13.50--
$75.00Sep 18$13.50$15.10$14.30$17.27 07/10$13.40–$21.05$14.30--
$75.00Jan 15$15.40$18.00$16.70$20.60 06/29$16.20–$23.25$16.70--
$75.00Jan 21$21.50$26.00$23.75$24.20 06/17$22.75–$30.25$23.75--
$100.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$0.38$0.03--
$100.00Aug 21$0.55$0.85$0.70$1.63 07/10$0.68–$2.53$0.701.2K
$100.00Sep 18$0.95$1.40$1.17$2.13 07/10$1.17–$3.45$1.175.1K
$100.00Nov 20$2.10$3.20$2.65$5.03 07/08$2.65–$5.55$2.65--
$100.00Dec 18$2.55$3.70$3.13$6.42 07/06$3.13–$6.25$3.13--
$100.00Jan 15$3.00$4.40$3.70$7.00 07/07$3.70–$7.15$3.70--
$100.00Feb 19$3.80$5.30$4.55$7.00 07/09$4.55–$8.40$4.55--
$100.00Mar 19$4.30$5.90$5.10$7.12 06/16$5.10–$8.60$5.10--
$100.00Jan 21$9.60$12.10$10.85$13.00 07/10$10.85–$16.00$10.85--
$72.50Dec 18$17.00$19.40$18.20$18.43 06/03$17.65–$25.10$18.20--
$72.50Jan 15$17.40$20.00$18.70$19.70 06/24$18.10–$25.30$18.70--
$70.00Aug 21$17.30$19.50$18.40$19.00 06/02$17.05–$25.35$18.40--
$70.00Nov 20$18.40$21.00$19.70$20.88 06/02$19.10–$26.90$19.70--
$105.00Jul 17$0.00$0.75$0.38$0.25 06/30$0.03–$0.38$0.25--
$105.00Aug 21$0.00$0.65$0.33$0.90 07/08$0.30–$1.30$0.33--
$105.00Sep 18$0.40$1.00$0.70$2.00 07/06$0.60–$2.20$0.70--
$105.00Nov 20$1.30$2.20$1.75$2.57 07/09$1.75–$4.05$1.75--
$105.00Dec 18$1.65$2.65$2.15$4.15 07/02$2.15–$4.75$2.15--
$105.00Jan 15$2.05$3.20$2.63$5.00 07/07$2.63–$5.40$2.63--
$105.00Feb 19$2.75$4.10$3.43$5.00 06/26$3.43–$6.50$3.43--
$105.00Mar 19$3.10$4.60$3.85$4.20 05/26$3.85–$7.30$3.85--
$105.00Jan 21$8.00$10.40$9.20$12.16 07/02$9.05–$13.20$9.20--
$110.00Jul 17$0.00$2.15$1.08$0.57 06/30$0.20–$1.08$0.57--
$110.00Aug 21$0.00$0.45$0.23$0.45 07/08$0.23–$1.20$0.23--
$110.00Sep 18$0.00$1.80$0.90$0.85 07/08$0.38–$1.20$0.85--
$110.00Nov 20$0.80$1.55$1.18$2.60 07/06$1.13–$2.68$1.18--
$110.00Dec 18$1.10$1.95$1.53$2.55 07/07$1.53–$3.38$1.5341
$110.00Jan 15$1.40$2.40$1.90$3.95 07/07$1.90–$3.70$1.90--
$110.00Feb 19$2.00$3.10$2.55$4.20 07/02$2.55–$4.90$2.55--
$110.00Mar 19$2.30$3.60$2.95$5.10 07/07$2.95–$5.50$2.95--
$110.00Jun 17$3.60$5.30$4.45$5.40 06/25$4.45–$7.55$4.45--
$110.00Jan 21$6.60$9.00$7.80$9.79 06/01$7.80–$12.00$7.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$0.90$1.35$1.13$0.73 07/10$0.20–$3.35$0.90117
$87.50Aug 21$3.40$4.10$3.75$1.85 07/06$1.63–$5.30$3.4081
$87.50Sep 18$4.00$4.90$4.45$1.92 07/06$2.20–$6.40$4.00--
$87.50Nov 20$5.50$6.70$6.10$6.90 06/04$3.47–$7.55$6.10--
$87.50Jan 15$6.20$7.60$6.90$8.00 06/05$4.55–$8.65$6.90--
$85.00Jul 17$0.15$1.30$0.73$0.31 07/08$0.10–$2.15$0.31148
$85.00Aug 21$2.45$3.00$2.73$1.74 07/09$1.17–$3.90$2.45388
$85.00Sep 18$2.95$3.80$3.38$3.47 06/24$1.58–$4.60$3.386
$85.00Nov 20$4.40$5.60$5.00$4.50 06/30$2.80–$6.35$4.50--
$85.00Dec 18$4.80$6.00$5.40$3.60 07/07$3.53–$6.85$4.80--
$85.00Jan 15$5.10$6.40$5.75$4.65 07/02$3.75–$7.40$5.10--
$85.00Jan 21$8.50$11.20$9.85$9.72 06/29$8.50–$11.50$9.72--
$90.00Jul 17$1.75$3.30$2.53$0.68 07/10$0.40–$5.15$1.75222
$90.00Aug 21$4.80$5.50$5.15$2.20 07/07$2.25–$6.65$4.8028
$90.00Sep 18$5.10$6.20$5.65$3.05 07/07$2.83–$7.30$5.10--
$90.00Nov 20$6.80$8.00$7.40$5.80 07/01$4.53–$8.75$6.80--
$90.00Dec 18$7.20$8.50$7.85$6.40 06/30$5.00–$8.95$7.20--
$90.00Jan 15$7.40$8.90$8.15$7.00 06/30$5.55–$9.50$7.40--
$90.00Jun 17$9.40$11.30$10.35$8.70 07/01$7.65–$12.00$9.40--
$90.00Jan 21$11.30$13.60$12.45$12.35 06/25$10.50–$14.00$12.35--
$82.50Jul 17$0.00$0.10$0.05$0.38 07/10$0.05–$1.40$0.0568
$82.50Aug 21$1.55$2.20$1.88$1.25 07/09$0.78–$3.60$1.5532
$82.50Sep 18$2.15$2.95$2.55$1.32 07/06$1.08–$4.00$2.15--
$82.50Jan 15$4.20$5.60$4.90$4.90 06/24$3.15–$6.55$4.90--
$82.50Mar 19$5.10$6.60$5.85$7.92 06/10$3.88–$7.45$5.85--
$92.50Jul 17$4.20$6.00$5.10$1.65 07/10$0.48–$7.00$4.20--
$92.50Aug 21$6.50$7.20$6.85$4.50 07/09$3.15–$8.30$6.50--
$92.50Sep 18$6.80$7.80$7.30$4.90 07/09$3.85–$8.80$6.80--
$92.50Nov 20$7.90$10.40$9.15$9.50 06/18$5.25–$10.35$9.15--
$92.50Jan 15$8.40$11.10$9.75$8.30 06/30$6.40–$11.00$8.40--
$80.00Jul 17$0.00$0.05$0.03$0.13 07/07$0.03–$1.00$0.03--
$80.00Aug 21$0.85$1.60$1.23$0.75 07/09$0.55–$2.65$0.85--
$80.00Sep 18$1.55$2.25$1.90$1.19 07/02$0.83–$3.15$1.55--
$80.00Nov 20$2.75$3.80$3.28$4.93 06/09$1.65–$4.50$3.28--
$80.00Dec 18$3.10$4.30$3.70$4.10 06/16$2.38–$4.85$3.70--
$80.00Jan 15$3.40$4.70$4.05$4.20 06/24$2.40–$5.40$4.05--
$80.00Jun 17$5.30$6.90$6.10$5.80 06/25$4.10–$7.45$5.80--
$80.00Jan 21$7.00$11.00$9.00$9.50 05/26$6.90–$9.50$9.00--
$95.00Jul 17$6.50$9.00$7.75$2.00 07/08$1.45–$9.30$6.50--
$95.00Aug 21$8.20$9.20$8.70$5.60 07/09$4.10–$10.25$8.20--
$95.00Jan 15$10.00$12.60$11.30$8.96 07/02$7.60–$12.75$10.00--
$95.00Feb 19$10.60$13.30$11.95$9.50 07/09$8.30–$13.45$10.60--
$77.50Jul 17$0.00$0.05$0.03$0.25 06/25$0.03–$0.63$0.03--
$77.50Aug 21$0.70$1.15$0.93$0.70 07/10$0.55–$2.48$0.70--
$77.50Sep 18$1.15$1.60$1.38$2.08 05/26$0.65–$2.48$1.38--
$77.50Nov 20$2.20$3.20$2.70$3.50 06/11$1.45–$3.75$2.70--
$77.50Jan 15$2.80$4.00$3.40$4.00 06/05$2.30–$4.25$3.40--
$77.50Mar 19$3.60$4.90$4.25$5.97 06/10$3.13–$5.60$4.25--
$97.50Aug 21$9.70$11.40$10.55$7.25 07/09$5.50–$10.55$9.70--
$75.00Jul 17$0.00$0.05$0.03$0.25 06/22$0.03–$1.08$0.03--
$75.00Aug 21$0.45$0.90$0.68$0.49 07/09$0.28–$1.90$0.49--
$75.00Sep 18$0.80$1.35$1.08$0.70 07/10$0.70–$1.85$0.80--
$75.00Nov 20$1.75$2.55$2.15$1.50 07/09$1.15–$3.03$1.75--
$75.00Dec 18$2.00$2.95$2.48$3.50 05/22$1.45–$3.45$2.48--
$75.00Jan 15$2.30$3.20$2.75$3.00 06/24$1.55–$3.90$2.75--
$75.00Jun 17$3.80$5.30$4.55$3.51 07/06$3.63–$5.85$3.80--
$100.00Jan 15$13.60$16.20$14.90$11.00 07/08$9.80–$16.35$13.60--
$100.00Mar 19$14.40$17.00$15.70$15.40 06/25$10.90–$17.30$15.40--
$72.50Jul 17$0.00$0.05$0.03$0.26 06/30$0.03–$1.10$0.03--
$72.50Aug 21$0.30$2.45$1.38$0.25 07/08$0.20–$1.38$0.30--
$72.50Sep 18$0.55$2.80$1.67$0.75 07/01$0.38–$1.67$0.75--
$72.50Nov 20$1.35$2.10$1.73$2.50 06/08$1.20–$2.60$1.73--
$72.50Dec 18$1.60$2.40$2.00$2.01 06/26$1.15–$3.00$2.00--
$72.50Jan 15$1.85$2.70$2.28$3.60 05/21$1.38–$2.98$2.28--
$72.50Mar 19$1.65$3.60$2.63$4.00 06/09$2.15–$3.90$2.63--
$72.50Jan 21$4.70$8.50$6.60$7.71 06/09$4.70–$7.30$6.60--
$70.00Jul 17$0.00$2.15$1.08$0.38 06/15$0.18–$1.15$0.38--
$70.00Aug 21$0.00$2.35$1.18$0.80 06/15$0.23–$1.18$0.80--
$70.00Sep 18$0.40$1.10$0.75$1.10 06/18$0.33–$1.55$0.75--
$70.00Nov 20$1.05$1.70$1.38$2.08 06/17$0.65–$2.20$1.38--
$70.00Dec 18$1.30$2.00$1.65$2.00 06/23$0.88–$2.45$1.65--
$70.00Jan 15$1.30$2.50$1.90$2.85 06/10$1.50–$2.75$1.90--
$70.00Mar 19$2.05$3.10$2.58$2.00 07/01$2.40–$3.60$2.05--
$70.00Jun 17$2.80$4.00$3.40$3.02 07/09$2.53–$4.40$3.02--
$105.00Jul 17$16.50$18.20$17.35$15.86 06/24$9.95–$19.35$16.50--
$67.50Sep 18$0.00$2.50$1.25$1.05 06/11$0.25–$1.73$1.05--
$67.50Jan 15$1.20$1.90$1.55$2.45 06/10$1.38–$2.63$1.55--
$65.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.03–$1.10$0.05--
$65.00Aug 21$0.00$2.20$1.10$0.05 07/08$0.13–$1.38$0.05--
$65.00Sep 18$0.00$2.45$1.23$0.15 07/10$0.23–$1.60$0.15--
$65.00Dec 18$0.80$3.10$1.95$0.87 07/06$0.55–$2.28$0.87--
$65.00Jun 17$2.00$3.00$2.50$1.85 07/02$2.13–$3.35$2.00--
$65.00Jan 21$3.20$5.70$4.45$4.40 06/25$3.85–$5.25$4.40--
$110.00Mar 19$21.80$25.00$23.40$23.60 06/17$17.90–$24.75$23.40--
$62.50Jan 15$0.00$3.00$1.50$0.90 06/29$1.40–$2.30$0.90--
$60.00Aug 21$0.00$2.10$1.05$0.05 07/06$0.18–$1.30$0.05--
$60.00Sep 18$0.00$2.30$1.15$0.65 06/08$0.10–$1.25$0.65--
$60.00Nov 20$0.00$2.55$1.27$0.80 06/17$0.40–$1.55$0.80--
$60.00Dec 18$0.00$2.70$1.35$0.90 06/23$0.33–$1.73$0.90--
$60.00Jan 15$0.00$2.80$1.40$0.65 07/08$0.65–$1.75$0.65--
$60.00Mar 19$0.50$3.20$1.85$1.15 07/01$1.48–$2.08$1.15--
$60.00Jan 21$2.40$4.10$3.25$2.90 07/01$2.70–$3.95$2.90--
$55.00Nov 20$0.00$2.35$1.18$1.47 06/09$0.33–$1.27$1.18--
$55.00Dec 18$0.00$2.50$1.25$1.10 05/18$0.15–$1.38$1.10--
$55.00Jan 15$0.20$2.60$1.40$0.95 06/08$0.65–$1.58$0.95--
$55.00Jan 21$1.80$3.30$2.55$2.30 06/25$2.55–$3.40$2.30--
$120.00Feb 19$31.40$34.80$33.10$30.84 06/24$25.65–$34.30$31.40--
$120.00Mar 19$31.20$34.40$32.80$32.00 06/17$25.90–$34.25$32.00--
$50.00Nov 20$0.00$2.25$1.13$1.30 06/09$0.35–$1.20$1.13--
$50.00Jan 15$0.25$2.45$1.35$0.85 06/08$0.57–$1.48$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 1,607
Total Puts 85
Put/Call Ratio 0.05
Net Difference 1,522

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,237
Total Puts 609
Average Put/Call Ratio 0.16
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