Tour v344
EW
EDWARDS LIFESCIENCES
$87.84 +0.65%
$87.52 (-0.36%)🌙
as of 07/16 06:27 PM
(7/15 18:35) ◀
|
Thursday, July 16, 2026 (6:27pm)
January 2026
|
▶ (7/17 18:29)
◀ 7/16 18:27 ▶

Option Volume

Detail
ℹ
Current (07/16) 889
Calls: 547 (62%)
Puts: 342 (38%)
Prior (07/15) 1,692
Calls: 1,607 (95%)
Puts: 85 (5%)
Current vs Prior -47.46%
Calls: -65.96% (Calls)
Puts: +302.35% (Puts)
Prior 7-Day Total 5,573
Calls: 4,925 (88%)
Puts: 648 (12%)
Prior 7-Day Average 796
Calls: 703 (88%)
Puts: 92 (12%)
Current vs Prior 7-Day Avg +11.66%
Calls: -22.25%
Puts: +269.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16) $222.8K
Calls: $146.5K (66%)
Puts: $76.3K (34%)
Prior (07/15) $294.3K
Calls: $269.4K (92%)
Puts: $24.9K (8%)
Current vs Prior -24.29%
Calls: -45.61%
Puts: +205.99%
Prior 7-Day Total $1.92M
Calls: $1.78M (92%)
Puts: $145.6K (8%)
Prior 7-Day Average $274.7K
Calls: $253.9K (92%)
Puts: $20.8K (8%)
Current vs Prior 7-Day Avg -18.89%
Calls: -42.31%
Puts: +266.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 0.63
Prior (07/15) 0.05
Current vs Prior +1082.05%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg +287.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16) 16,902
Calls: 12,881 (76%)
Puts: 4,021 (24%)
Prior (07/15) 11,991
Calls: 10,901 (91%)
Puts: 1,090 (9%)
Current vs Prior +40.96%
Prior 7-Day Total 73,545
Calls: 64,180 (87%)
Puts: 9,365 (13%)
Prior 7-Day Average 10,506
Calls: 9,168 (87%)
Puts: 1,337 (13%)
Current vs Prior 7-Day Avg +60.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.83% | 10.19%3.83% | 10.19%
Prior 4.56% | 10.26%4.56% | 10.26%
Current vs Prior -16.13% | -0.65%-16.13% | -0.65%
Prior 7-Day Avg 4.75% | 10.68%4.75% | 10.68%
Current vs 7-Day Avg -19.39% | -4.56%-19.40% | -4.56%
Prior 7-Day Eod 4.56% | 10.26%4.56% | 10.26%
Current vs 7-Day Eod -16.13% | -0.65%-16.13% | -0.65%
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

Moderately bullish flow with 66% call dollar volume ($146.5K). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 1082% - 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. 7 found (avg delta 0.71, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$82.50Jul 174.506.30$5.4033.3%10.97--
$80.00Jul 176.808.80$7.8025.6%10.87--
$85.00Jul 172.453.50$2.9835.2%170.84913
$85.00Aug 215.506.30$5.9013.6%140.65198
$87.50Aug 213.904.60$4.2516.5%60.55578
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 214.305.10$4.7017.0%40.5626

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 516, top 116)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Aug 210.751.45$1.1063.6%520.20291
$95.00Aug 211.251.80$1.5335.9%510.27--
$92.50Aug 211.902.60$2.2531.1%490.35928
$100.00Aug 210.450.85$0.6561.5%210.141.2K
$85.00Jul 172.453.50$2.9835.2%170.84913
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 213.003.70$3.3520.9%1160.4677
$77.50Aug 210.601.00$0.8050.0%530.1415
$75.00Aug 210.400.85$0.6371.4%510.102.7K
$80.00Aug 210.901.55$1.2352.8%250.20238
$72.50Aug 210.250.85$0.55109.1%130.0986

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 124.7%, max 330.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$95.00Jul 17Aug 21153.7%35.7%330.6%58594
$92.50Jul 17Aug 2185.4%36.2%136.1%512.4K
$85.00Jul 17Aug 2167.2%35.8%87.8%311.1K
$90.00Jul 17Aug 2160.6%35.1%72.6%6289
$87.50Jul 17Aug 2154.4%33.1%64.6%111.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Jul 17Aug 2176.3%35.2%116.9%6101
$87.50Jul 17Aug 2154.4%33.1%64.6%121194

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 13.71, avg 3.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$97.50Aug 21$0.43$2.07$0.434.81$95.43
$97.50$100.00Aug 21$0.45$2.05$0.454.56$97.95
$92.50$95.00Aug 21$0.72$1.78$0.722.47$93.22
$87.50$90.00Jul 17$0.78$1.72$0.782.21$88.28
$90.00$92.50Aug 21$0.78$1.72$0.782.21$90.78
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$77.50$75.00Aug 21$0.17$2.33$0.1713.71$77.33
$82.50$80.00Aug 21$0.37$2.13$0.375.76$82.13
$87.50$82.50Jul 17$0.77$4.23$0.775.49$86.73
$80.00$77.50Aug 21$0.43$2.07$0.434.81$79.57
$87.50$85.00Aug 21$0.82$1.68$0.822.05$86.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 24.00, avg 2.17)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$80.00$82.50Jul 17$2.40$2.40$0.1024.00$82.40
$85.00$87.50Jul 17$1.90$1.90$0.603.17$86.90
$85.00$87.50Aug 21$1.65$1.65$0.851.94$86.65
$87.50$90.00Aug 21$1.22$1.22$1.280.95$88.72
$87.50$90.00Jul 17$0.78$0.78$1.720.45$88.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$87.50Aug 21$1.35$1.35$1.151.17$88.65
$85.00$82.50Aug 21$0.93$0.93$1.570.59$84.07
$87.50$85.00Aug 21$0.82$0.82$1.680.49$86.68
$80.00$77.50Aug 21$0.43$0.43$2.070.21$79.57
$87.50$82.50Jul 17$0.77$0.77$4.230.18$86.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $2.27, cheapest $0.98)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Jul 17Aug 21$0.98153.7%35.7%
$92.50Jul 17Aug 21$2.0585.4%36.2%
$90.00Jul 17Aug 21$2.7360.6%35.1%
$85.00Jul 17Aug 21$2.9267.2%35.8%
$87.50Jul 17Aug 21$3.1754.4%33.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 17Aug 21$1.5276.3%35.2%
$87.50Jul 17Aug 21$2.5054.4%33.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.20% of stock, avg 7.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$87.50Jul 17$1.08$0.85$1.93$85.57$89.432.20%
$82.50Jul 17$5.40$0.08$5.48$77.02$87.986.24%
$87.50Aug 21$4.25$3.35$7.60$79.90$95.108.65%
$90.00Aug 21$3.03$4.70$7.73$82.27$97.738.80%
$85.00Aug 21$5.90$2.53$8.43$76.57$93.439.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.32% of stock, avg 3.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$92.50$82.50Jul 17$0.20$0.08$0.28$82.22$92.78
$90.00$82.50Jul 17$0.30$0.08$0.38$82.12$90.38
$95.00$82.50Jul 17$0.55$0.08$0.63$81.87$95.63
$92.50$87.50Jul 17$0.20$0.85$1.05$86.45$93.55
$90.00$87.50Jul 17$0.30$0.85$1.15$86.35$91.15
$95.00$87.50Jul 17$0.55$0.85$1.40$86.10$96.40
$100.00$77.50Aug 21$0.65$0.80$1.45$76.05$101.45
$100.00$80.00Aug 21$0.65$1.23$1.88$78.12$101.88
$97.50$77.50Aug 21$1.10$0.80$1.90$75.60$99.40
$100.00$82.50Aug 21$0.65$1.60$2.25$80.25$102.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 6.14, avg credit $1.37)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
82/8588/90Aug 21$2.15$0.356.14$82.85$89.65
78/8085/88Aug 21$2.08$0.424.95$77.92$87.08
88/9092/95Aug 21$2.07$0.434.81$87.93$94.57
80/8285/88Aug 21$2.02$0.484.21$80.48$87.02
75/7885/88Aug 21$1.82$0.682.68$75.68$86.82
88/9098/100Aug 21$1.80$0.702.57$88.20$99.30
88/9095/98Aug 21$1.78$0.722.47$88.22$96.78
82/8590/92Aug 21$1.71$0.792.16$83.29$91.71
78/8088/90Aug 21$1.65$0.851.94$78.35$89.15
82/8592/95Aug 21$1.65$0.851.94$83.35$94.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 40.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$90.00$92.50$95.00Aug 21$0.06$2.4440.67
$92.50$95.00$97.50Aug 21$0.29$2.217.62
$85.00$87.50$90.00Aug 21$0.43$2.074.81
$87.50$90.00$92.50Aug 21$0.44$2.064.68
$90.00$92.50$95.00Jul 17$0.45$2.054.56
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$72.50$75.00$77.50Aug 21$0.09$2.4126.78
$75.00$77.50$80.00Aug 21$0.26$2.248.62
$85.00$87.50$90.00Aug 21$0.53$1.973.72
$80.00$82.50$85.00Aug 21$0.56$1.943.46

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.10, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$90.00$92.501:2Jul 17-$0.10$2.40
$97.50$100.001:2Aug 21-$0.20$2.30
$82.50$85.001:2Jul 17-$0.56$1.94
$95.00$97.501:2Aug 21-$0.67$1.83
$92.50$95.001:2Aug 21-$0.81$1.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$80.00$77.501:2Aug 21-$0.37$2.13
$77.50$75.001:2Aug 21-$0.46$2.04
$75.00$72.501:2Aug 21-$0.47$2.03
$85.00$82.501:2Aug 21-$0.67$1.83
$82.50$80.001:2Aug 21-$0.86$1.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.02%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$90.00Aug 21$2.650.452.5%3.02%5.48%5289
$92.50Aug 21$1.900.355.3%2.16%7.47%49928
$95.00Aug 21$1.250.278.2%1.42%9.57%51--
$97.50Aug 21$0.750.2011.0%0.85%11.85%52291
$100.00Aug 21$0.450.1413.8%0.51%14.36%211.2K

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 $85.00 08-21 call last traded $10.55 on 07/07 (now $5.50/$6.30) — try a limit near $5.90. Also watch the $87.50 08-21 call last traded $6.70 on 07/10 (now $3.90/$4.60) — try a limit near $4.25; the $70.00 08-21 call last traded $19.00 on 06/02 (now $17.20/$20.30) — try a limit near $18.75. Most tradeable put: the $90.00 08-21 put last traded $2.20 on 07/07 (now $4.30/$5.10) — try a limit near $4.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$0.55$1.60$1.08$5.20 07/09$0.83–$8.05$1.08472
$87.50Aug 21$3.90$4.60$4.25$6.70 07/10$3.80–$9.50$4.25578
$87.50Sep 18$5.00$5.80$5.40$8.40 07/08$4.85–$10.40$5.40--
$87.50Nov 20$6.90$9.00$7.95$12.86 07/07$7.05–$12.40$7.95--
$87.50Dec 18$7.90$9.20$8.55$13.41 07/07$7.25–$13.20$8.55--
$87.50Jan 15$7.60$10.40$9.00$14.00 07/06$8.45–$14.00$9.00--
$87.50Mar 19$9.20$12.20$10.70$9.92 06/12$10.20–$15.55$9.92--
$87.50Jan 21$15.00$19.50$17.25$16.50 06/05$16.00–$22.50$16.50--
$90.00Jul 17$0.05$0.55$0.30$2.52 07/10$0.18–$5.55$0.30--
$90.00Aug 21$2.65$3.40$3.03$5.25 07/10$2.73–$7.90$3.03289
$90.00Sep 18$3.70$4.50$4.10$8.80 07/07$3.75–$8.55$4.10213
$90.00Nov 20$5.70$6.90$6.30$8.45 07/10$5.80–$10.80$6.30--
$90.00Dec 18$6.30$7.60$6.95$11.68 07/07$6.45–$11.50$6.95--
$90.00Jan 15$6.90$8.40$7.65$9.60 06/24$7.20–$12.40$7.65--
$90.00Mar 19$7.90$10.90$9.40$13.15 07/02$8.85–$13.85$9.40--
$90.00Jun 17$10.00$13.60$11.80$15.45 07/06$10.80–$16.30$11.80--
$90.00Jan 21$13.90$18.40$16.15$18.00 06/24$15.00–$20.90$16.15--
$85.00Jul 17$2.45$3.50$2.98$7.49 07/09$2.85–$10.30$2.98913
$85.00Aug 21$5.50$6.30$5.90$10.55 07/07$5.20–$11.15$5.90198
$85.00Sep 18$6.20$7.40$6.80$8.94 07/10$6.55–$12.45$6.80113
$85.00Nov 20$8.30$10.50$9.40$11.12 06/24$8.35–$14.20$9.40--
$85.00Dec 18$9.10$11.10$10.10$15.20 07/07$8.75–$14.75$10.10--
$85.00Jan 15$9.10$11.80$10.45$15.55 07/07$9.65–$15.55$10.45--
$85.00Mar 19$10.70$13.40$12.05$17.50 07/07$11.50–$17.25$12.05--
$85.00Jan 21$16.00$21.00$18.50$18.67 05/29$17.25–$23.75$18.50--
$92.50Jul 17$0.00$0.40$0.20$0.95 07/10$0.03–$4.05$0.201.5K
$92.50Aug 21$1.90$2.60$2.25$3.89 07/10$2.03–$6.05$2.25928
$92.50Sep 18$2.55$3.50$3.03$4.60 07/10$2.73–$6.70$3.03--
$92.50Nov 20$4.50$5.80$5.15$8.70 07/07$4.80–$9.85$5.15--
$92.50Dec 18$5.20$6.50$5.85$10.27 07/07$4.80–$10.00$5.85--
$92.50Jan 15$5.80$7.30$6.55$10.20 07/08$6.10–$10.90$6.55--
$92.50Jun 17$9.30$11.30$10.30$12.84 06/29$9.85–$14.50$10.30--
$92.50Jan 21$12.50$16.00$14.25$16.98 06/29$13.75–$19.75$14.25--
$82.50Jul 17$4.50$6.30$5.40$5.40 06/22$4.90–$12.90$5.40--
$82.50Aug 21$6.40$7.80$7.10$13.78 07/07$6.30–$13.25$7.10--
$82.50Sep 18$7.30$9.60$8.45$11.87 06/29$7.90–$14.40$8.45--
$82.50Jan 21$17.50$21.10$19.30$24.23 07/06$18.50–$25.35$19.30--
$95.00Jul 17$0.00$1.10$0.55$0.28 07/10$0.03–$2.05$0.28594
$95.00Aug 21$1.25$1.80$1.53$2.85 07/09$1.27–$4.60$1.53--
$95.00Sep 18$2.00$2.85$2.42$3.90 07/10$2.00–$5.40$2.42268
$95.00Nov 20$3.70$4.90$4.30$5.90 07/09$3.90–$7.85$4.30--
$95.00Dec 18$4.30$5.60$4.95$6.70 07/10$4.55–$8.55$4.95--
$95.00Jan 15$4.80$6.30$5.55$7.52 07/10$5.15–$9.40$5.55--
$95.00Feb 19$5.80$7.40$6.60$10.90 07/07$6.15–$10.50$6.60--
$95.00Mar 19$6.30$8.00$7.15$11.35 07/07$6.75–$11.15$7.15--
$95.00Jun 17$8.30$10.20$9.25$13.78 07/07$8.75–$13.15$9.25--
$95.00Jan 21$11.50$16.00$13.75$17.80 07/08$12.75–$17.90$13.75--
$80.00Jul 17$6.80$8.80$7.80$14.75 07/06$6.95–$15.05$7.80--
$80.00Aug 21$8.30$10.80$9.55$16.20 07/06$8.10–$16.10$9.55--
$80.00Sep 18$9.10$11.60$10.35$16.00 07/02$9.55–$16.45$10.35--
$80.00Dec 18$11.80$14.40$13.10$18.90 07/07$12.20–$18.75$13.10--
$80.00Jan 15$12.30$15.00$13.65$19.26 07/07$12.70–$19.15$13.65--
$80.00Mar 19$13.80$16.10$14.95$20.96 07/07$14.50–$21.00$14.95--
$80.00Jan 21$19.00$23.50$21.25$23.30 06/24$20.00–$27.15$21.25--
$97.50Jul 17$0.00$0.40$0.20$0.80 07/07$0.15–$0.95$0.20--
$97.50Aug 21$0.75$1.45$1.10$2.30 07/09$0.85–$3.35$1.10291
$97.50Sep 18$1.30$2.00$1.65$2.83 07/01$1.45–$4.50$1.6544
$97.50Nov 20$2.95$4.00$3.48$5.95 07/08$3.22–$6.65$3.48--
$97.50Dec 18$3.60$4.50$4.05$7.10 07/07$3.80–$7.35$4.0583
$97.50Jan 15$4.00$5.40$4.70$6.30 07/09$4.40–$8.25$4.70--
$77.50Aug 21$10.40$12.30$11.35$12.15 05/26$10.70–$18.30$11.35--
$77.50Sep 18$11.10$13.60$12.35$10.80 06/05$11.50–$18.75$11.10--
$77.50Nov 20$13.00$15.60$14.30$20.30 07/07$13.30–$19.95$14.30--
$100.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$0.38$0.03--
$100.00Aug 21$0.45$0.85$0.65$1.63 07/10$0.65–$2.53$0.651.2K
$100.00Sep 18$0.95$1.55$1.25$2.13 07/10$1.17–$3.45$1.255.1K
$100.00Nov 20$2.35$3.30$2.83$5.03 07/08$2.65–$5.55$2.8350
$100.00Dec 18$2.90$3.80$3.35$6.42 07/06$3.13–$6.25$3.35--
$100.00Jan 15$3.30$4.70$4.00$7.00 07/07$3.70–$7.15$4.00--
$100.00Feb 19$4.20$5.70$4.95$7.00 07/09$4.55–$8.40$4.95--
$100.00Mar 19$4.60$6.30$5.45$7.12 06/16$5.10–$8.60$5.45--
$100.00Jan 21$10.20$12.60$11.40$13.00 07/10$10.85–$16.00$11.40--
$75.00Jul 17$11.60$13.70$12.65$12.90 05/29$11.40–$20.15$12.65--
$75.00Aug 21$12.70$15.30$14.00$14.80 06/17$12.70–$20.60$14.00--
$75.00Sep 18$13.30$15.80$14.55$17.27 07/10$13.40–$21.05$14.55--
$75.00Jan 15$16.00$18.20$17.10$20.60 06/29$16.20–$23.25$17.10--
$75.00Jan 21$22.00$27.00$24.50$24.20 06/17$22.75–$30.25$24.20--
$72.50Dec 18$17.50$20.20$18.85$18.43 06/03$17.65–$25.10$18.43--
$72.50Jan 15$18.00$20.70$19.35$19.70 06/24$18.10–$25.30$19.35--
$105.00Jul 17$0.00$0.75$0.38$0.25 06/30$0.03–$0.38$0.25--
$105.00Aug 21$0.15$0.65$0.40$0.90 07/08$0.30–$1.30$0.40--
$105.00Sep 18$0.45$0.95$0.70$2.00 07/06$0.60–$2.15$0.70--
$105.00Nov 20$1.55$2.30$1.92$2.57 07/09$1.75–$4.05$1.92159
$105.00Dec 18$1.85$2.90$2.38$4.15 07/02$2.15–$4.75$2.38--
$105.00Jan 15$2.20$3.50$2.85$5.00 07/07$2.63–$5.40$2.85--
$105.00Feb 19$3.00$4.40$3.70$5.00 06/26$3.43–$6.50$3.70--
$105.00Mar 19$3.40$4.90$4.15$4.20 05/26$3.85–$7.30$4.15--
$105.00Jan 21$8.50$10.90$9.70$12.16 07/02$9.05–$13.20$9.70--
$70.00Aug 21$17.20$20.30$18.75$19.00 06/02$17.05–$25.35$18.758
$70.00Nov 20$19.00$21.50$20.25$20.88 06/02$19.10–$26.90$20.25--
$110.00Jul 17$0.00$2.15$1.08$0.57 06/30$0.20–$1.08$0.57--
$110.00Aug 21$0.00$0.25$0.13$0.45 07/08$0.13–$1.20$0.13--
$110.00Sep 18$0.25$1.15$0.70$0.85 07/08$0.38–$1.20$0.70--
$110.00Nov 20$0.95$1.70$1.33$2.60 07/06$1.13–$2.68$1.33--
$110.00Dec 18$1.20$2.10$1.65$2.55 07/07$1.53–$3.38$1.65--
$110.00Jan 15$1.55$2.55$2.05$3.95 07/07$1.90–$3.70$2.05--
$110.00Feb 19$2.15$3.40$2.78$4.20 07/02$2.55–$4.90$2.78--
$110.00Mar 19$2.50$3.80$3.15$5.10 07/07$2.95–$5.50$3.15--
$110.00Jun 17$3.90$5.60$4.75$5.40 06/25$4.45–$7.55$4.75--
$110.00Jan 21$7.00$9.40$8.20$9.79 06/01$7.80–$12.00$8.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$87.50Jul 17$0.40$1.30$0.85$0.73 07/10$0.20–$3.35$0.73117
$87.50Aug 21$3.00$3.70$3.35$1.85 07/06$1.63–$5.30$3.0077
$87.50Sep 18$3.80$4.80$4.30$1.92 07/06$2.20–$6.40$3.809
$87.50Nov 20$5.20$6.40$5.80$6.90 06/04$3.47–$7.55$5.80--
$87.50Jan 15$5.90$7.40$6.65$8.00 06/05$4.55–$8.65$6.65--
$90.00Jul 17$0.95$3.60$2.28$0.68 07/10$0.40–$5.15$0.95--
$90.00Aug 21$4.30$5.10$4.70$2.20 07/07$2.25–$6.65$4.3026
$90.00Sep 18$4.90$5.80$5.35$3.05 07/07$2.83–$7.30$4.90--
$90.00Nov 20$6.40$7.70$7.05$5.80 07/01$4.53–$8.75$6.40--
$90.00Dec 18$6.80$8.20$7.50$6.40 06/30$5.00–$8.95$6.80--
$90.00Jan 15$7.10$8.60$7.85$7.00 06/30$5.55–$9.50$7.10--
$90.00Jun 17$9.10$11.00$10.05$8.70 07/01$7.65–$12.00$9.10--
$90.00Jan 21$11.00$13.40$12.20$12.35 06/25$10.50–$14.00$12.20--
$85.00Jul 17$0.00$0.55$0.28$0.31 07/08$0.10–$2.15$0.28--
$85.00Aug 21$2.05$3.00$2.53$1.74 07/09$1.17–$3.90$2.05--
$85.00Sep 18$2.70$3.60$3.15$3.47 06/24$1.58–$4.60$3.15--
$85.00Nov 20$4.20$5.30$4.75$4.50 06/30$2.80–$6.35$4.50--
$85.00Dec 18$4.50$5.60$5.05$3.60 07/07$3.53–$6.85$4.50115
$85.00Jan 15$4.90$6.30$5.60$4.65 07/02$3.75–$7.40$4.90--
$85.00Jan 21$8.80$11.00$9.90$9.72 06/29$8.50–$11.50$9.72--
$92.50Jul 17$3.70$5.80$4.75$1.65 07/10$0.48–$7.00$3.70--
$92.50Aug 21$6.00$6.70$6.35$4.50 07/09$3.15–$8.30$6.00--
$92.50Sep 18$6.50$8.40$7.45$4.90 07/09$3.85–$8.80$6.50--
$92.50Nov 20$7.30$10.10$8.70$9.50 06/18$5.25–$10.35$8.70--
$92.50Jan 15$8.50$10.00$9.25$8.30 06/30$6.40–$11.00$8.50--
$82.50Jul 17$0.00$0.15$0.08$0.38 07/10$0.05–$1.40$0.0868
$82.50Aug 21$1.35$1.85$1.60$1.25 07/09$0.78–$3.60$1.3533
$82.50Sep 18$1.95$2.75$2.35$1.32 07/06$1.08–$4.00$1.9537
$82.50Jan 15$4.00$5.30$4.65$4.90 06/24$3.15–$6.55$4.65--
$82.50Mar 19$4.90$6.40$5.65$7.92 06/10$3.88–$7.45$5.65--
$95.00Jul 17$5.80$8.30$7.05$2.00 07/08$1.45–$9.30$5.80--
$95.00Aug 21$7.30$9.50$8.40$5.60 07/09$4.10–$10.25$7.30--
$95.00Jan 15$9.50$12.30$10.90$8.96 07/02$7.60–$12.75$9.50--
$95.00Feb 19$10.20$12.90$11.55$9.50 07/09$8.30–$13.45$10.20--
$80.00Jul 17$0.00$1.05$0.53$0.13 07/07$0.03–$1.00$0.13--
$80.00Aug 21$0.90$1.55$1.23$0.75 07/09$0.55–$2.65$0.90238
$80.00Sep 18$1.40$2.10$1.75$1.19 07/02$0.83–$3.15$1.40--
$80.00Nov 20$2.25$4.80$3.53$4.93 06/09$1.65–$4.50$3.53--
$80.00Dec 18$3.00$4.10$3.55$4.10 06/16$2.38–$4.85$3.55--
$80.00Jan 15$3.30$4.50$3.90$4.20 06/24$2.40–$5.40$3.90--
$80.00Jun 17$5.10$6.70$5.90$5.80 06/25$4.10–$7.45$5.80--
$80.00Jan 21$6.90$9.00$7.95$9.50 05/26$6.90–$9.50$7.95--
$97.50Aug 21$9.40$11.50$10.45$7.25 07/09$5.50–$10.55$9.40--
$77.50Jul 17$0.00$0.40$0.20$0.25 06/25$0.03–$0.63$0.20--
$77.50Aug 21$0.60$1.00$0.80$0.70 07/10$0.55–$2.48$0.7015
$77.50Sep 18$1.00$1.60$1.30$2.08 05/26$0.65–$2.48$1.30--
$77.50Nov 20$2.10$3.10$2.60$3.50 06/11$1.45–$3.75$2.60--
$77.50Jan 15$2.70$3.80$3.25$4.00 06/05$2.30–$4.25$3.25--
$77.50Mar 19$3.50$4.80$4.15$5.97 06/10$3.13–$5.60$4.15--
$100.00Jan 15$12.90$15.70$14.30$11.00 07/08$9.80–$16.35$12.90--
$100.00Mar 19$13.70$16.50$15.10$15.40 06/25$10.90–$17.30$15.10--
$75.00Jul 17$0.00$1.80$0.90$0.25 06/22$0.03–$1.08$0.25--
$75.00Aug 21$0.40$0.85$0.63$0.49 07/09$0.28–$1.90$0.492.7K
$75.00Sep 18$0.70$1.20$0.95$0.70 07/10$0.70–$1.85$0.70--
$75.00Nov 20$1.65$2.45$2.05$1.50 07/09$1.15–$3.03$1.65--
$75.00Dec 18$1.95$2.80$2.38$3.50 05/22$1.45–$3.45$2.38--
$75.00Jan 15$2.20$3.20$2.70$3.00 06/24$1.55–$3.90$2.70--
$75.00Jun 17$3.80$5.20$4.50$3.51 07/06$3.63–$5.85$3.80--
$72.50Jul 17$0.00$1.10$0.55$0.26 06/30$0.03–$1.10$0.26--
$72.50Aug 21$0.25$0.85$0.55$0.25 07/08$0.20–$1.38$0.2586
$72.50Sep 18$0.50$1.30$0.90$0.75 07/01$0.38–$1.67$0.75--
$72.50Nov 20$1.30$2.00$1.65$2.50 06/08$1.20–$2.60$1.65--
$72.50Dec 18$1.55$2.35$1.95$2.01 06/26$1.15–$3.00$1.95--
$72.50Jan 15$1.80$2.65$2.23$3.60 05/21$1.38–$2.98$2.23--
$72.50Mar 19$2.00$3.50$2.75$4.00 06/09$2.15–$3.90$2.75--
$72.50Jan 21$4.70$7.40$6.05$7.71 06/09$4.70–$6.60$6.05--
$105.00Jul 17$16.30$18.30$17.30$15.86 06/24$9.95–$19.35$16.30--
$70.00Jul 17$0.00$2.15$1.08$0.38 06/15$0.18–$1.15$0.38--
$70.00Aug 21$0.00$0.80$0.40$0.80 06/15$0.23–$1.18$0.40471
$70.00Sep 18$0.35$1.30$0.83$1.10 06/18$0.33–$1.55$0.83--
$70.00Nov 20$1.00$1.65$1.33$2.08 06/17$0.65–$2.20$1.33--
$70.00Dec 18$1.20$1.90$1.55$2.00 06/23$0.88–$2.45$1.55--
$70.00Jan 15$1.45$2.25$1.85$2.85 06/10$1.50–$2.75$1.85--
$70.00Mar 19$2.00$3.00$2.50$2.00 07/01$2.40–$3.60$2.00--
$70.00Jun 17$2.75$3.90$3.33$3.02 07/09$2.53–$4.40$3.02--
$67.50Sep 18$0.00$1.35$0.68$1.05 06/11$0.25–$1.73$0.68--
$67.50Jan 15$1.15$3.40$2.28$2.45 06/10$1.38–$2.63$2.28--
$110.00Mar 19$22.40$24.50$23.45$23.60 06/17$17.90–$24.75$23.45--
$65.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.03–$1.10$0.05--
$65.00Aug 21$0.00$0.65$0.33$0.05 07/08$0.13–$1.38$0.05--
$65.00Sep 18$0.00$0.95$0.48$0.15 07/10$0.23–$1.60$0.15--
$65.00Dec 18$0.75$1.70$1.23$0.87 07/06$0.55–$2.28$0.87--
$65.00Jun 17$1.55$2.95$2.25$1.85 07/02$2.13–$3.35$1.85--
$65.00Jan 21$3.20$4.60$3.90$4.40 06/25$3.85–$4.95$3.90--
$62.50Jan 15$0.35$1.80$1.08$0.90 06/29$1.08–$2.30$0.90--
$60.00Aug 21$0.00$0.75$0.38$0.05 07/06$0.18–$1.30$0.05--
$60.00Sep 18$0.00$1.65$0.83$0.65 06/08$0.10–$1.25$0.65--
$60.00Nov 20$0.00$2.65$1.33$0.80 06/17$0.40–$1.55$0.80--
$60.00Dec 18$0.00$2.90$1.45$0.90 06/23$0.33–$1.73$0.90--
$60.00Jan 15$0.05$1.45$0.75$0.65 07/08$0.65–$1.75$0.65--
$60.00Mar 19$0.65$2.25$1.45$1.15 07/01$1.45–$2.08$1.15--
$60.00Jan 21$2.40$4.10$3.25$2.90 07/01$2.70–$3.95$2.90--
$120.00Feb 19$30.50$33.60$32.05$30.84 06/24$25.65–$34.30$30.84--
$120.00Mar 19$31.50$33.70$32.60$32.00 06/17$25.90–$34.25$32.00--
$55.00Nov 20$0.00$0.80$0.40$1.47 06/09$0.33–$1.27$0.40--
$55.00Dec 18$0.00$0.90$0.45$1.10 05/18$0.15–$1.38$0.45--
$55.00Jan 15$0.00$1.25$0.63$0.95 06/08$0.63–$1.58$0.63--
$55.00Jan 21$1.80$3.30$2.55$2.30 06/25$2.55–$3.40$2.30--
$50.00Nov 20$0.00$0.75$0.38$1.30 06/09$0.35–$1.18$0.38--
$50.00Jan 15$0.25$1.45$0.85$0.85 06/08$0.57–$1.45$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 547
Total Puts 342
Put/Call Ratio 0.63
Net Difference 205

Prior's Put/Call Breakdown

Total Calls 1,607
Total Puts 85
Put/Call Ratio 0.05
Net Difference 1,522

Prior 7-Day Put/Call Summary

Total Calls 4,925
Total Puts 648
Average Put/Call Ratio 0.16
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