Tour v509
EW
EDWARDS LIFESCIENCES
$91.60 -1.04%
(8/13 18:29) ◀
|
Friday, August 14, 2026 (6:28pm)
January 2026
|
▶ (8/17 18:27)
◀ 8/14 18:28 ▶

Option Volume

Detail
ℹ
Current (08/14) 2,047
Calls: 1,244 (61%)
Puts: 803 (39%)
Prior (08/13) 943
Calls: 732 (78%)
Puts: 211 (22%)
Current vs Prior +117.07%
Calls: +69.95% (Calls)
Puts: +280.57% (Puts)
Prior 7-Day Total 4,736
Calls: 3,423 (72%)
Puts: 1,313 (28%)
Prior 7-Day Average 676
Calls: 489 (72%)
Puts: 187 (28%)
Current vs Prior 7-Day Avg +202.55%
Calls: +154.40%
Puts: +328.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $477.3K
Calls: $297.5K (62%)
Puts: $179.8K (38%)
Prior (08/13) $223.4K
Calls: $154.5K (69%)
Puts: $69.0K (31%)
Current vs Prior +113.62%
Calls: +92.59%
Puts: +160.74%
Prior 7-Day Total $1.08M
Calls: $757.0K (70%)
Puts: $322.1K (30%)
Prior 7-Day Average $154.2K
Calls: $108.1K (70%)
Puts: $46.0K (30%)
Current vs Prior 7-Day Avg +209.64%
Calls: +175.12%
Puts: +290.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.65
Prior (08/13) 0.29
Current vs Prior +123.94%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg -6.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 14,599
Calls: 9,133 (63%)
Puts: 5,466 (37%)
Prior (08/13) 13,016
Calls: 12,135 (93%)
Puts: 881 (7%)
Current vs Prior +12.16%
Prior 7-Day Total 98,655
Calls: 70,805 (72%)
Puts: 27,850 (28%)
Prior 7-Day Average 14,093
Calls: 10,115 (72%)
Puts: 3,978 (28%)
Current vs Prior 7-Day Avg +3.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.74% | 7.75%3.74% | 7.75%
Prior 4.60% | 7.94%4.60% | 7.94%
Current vs Prior -18.64% | -2.39%-18.64% | -2.39%
Prior 7-Day Avg 5.54% | 8.36%5.54% | 8.36%
Current vs 7-Day Avg -32.42% | -7.27%-32.42% | -7.27%
Prior 7-Day Eod 4.60% | 7.94%4.60% | 7.94%
Current vs 7-Day Eod -18.64% | -2.39%-18.64% | -2.39%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.79% | 25.49%
Calls: 7.06% | 37.40%
Puts: 10.53% | 13.59%
Prior 8.79% | 25.49%
Calls: 7.06% | 37.40%
Puts: 10.53% | 13.59%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.79% | 25.49%
Calls: 7.06% | 37.40%
Puts: 10.53% | 13.59%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($297.5K). Massive premium surge with dollar volume up 114% vs prior. Dollar volume significantly above 7-day average (210% higher). Unusually high activity with volume up 117% vs prior - elevated interest.

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

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. 10 found (avg delta 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$80.00Sep 1811.8013.10$12.4510.4%20.97--
$82.50Sep 189.4010.90$10.1514.8%10.92161
$87.50Aug 213.205.40$4.3051.2%10.921.4K
$85.00Sep 187.308.50$7.9015.2%30.84153
$87.50Sep 185.406.90$6.1524.4%10.74--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 210.402.00$1.20133.3%500.6025
$92.50Sep 182.803.40$3.1019.4%800.5692

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 795, top 352)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$97.50Sep 180.751.30$1.0253.9%3520.23420
$92.50Aug 210.602.55$1.58123.4%1020.561.0K
$100.00Sep 180.250.80$0.53103.8%260.142.3K
$90.00Sep 183.604.40$4.0020.0%230.59--
$95.00Sep 181.251.70$1.4830.4%170.32602
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Sep 182.803.40$3.1019.4%800.5692
$90.00Aug 210.152.35$1.25176.0%500.32255
$92.50Aug 210.402.00$1.20133.3%500.6025
$75.00Sep 180.000.40$0.20200.0%280.04220
$87.50Sep 181.001.35$1.1829.7%170.27128

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 112.1%, max 112.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1847.2%22.2%112.1%24542
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$90.00Aug 21Sep 1847.2%22.2%112.1%63278

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 2.85, avg 7.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$90.00$92.50Aug 21$0.65$1.85$0.6570%2.85$90.65
$95.00$100.00Aug 21$0.12$4.88$0.1222%40.67$95.12
$92.50$95.00Sep 18$0.60$1.90$0.6044%3.17$93.10
$95.00$97.50Sep 18$0.46$2.04$0.4632%4.43$95.46
$97.50$100.00Sep 18$0.49$2.01$0.4923%4.10$97.99
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$92.50$90.00Sep 18$1.15$1.35$1.1556%1.17$91.35
$87.50$85.00Sep 18$0.45$2.05$0.4527%4.56$87.05
$90.00$87.50Sep 18$0.77$1.73$0.7741%2.25$89.23
$85.00$82.50Sep 18$0.30$2.20$0.3018%7.33$84.70
$82.50$80.00Sep 18$0.20$2.30$0.2011%11.50$82.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.28, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$92.50$95.00Aug 21$1.23$1.23$1.2744%0.97$93.73
$97.50$100.00Sep 18$0.49$0.49$2.0177%0.24$97.99
$95.00$97.50Sep 18$0.46$0.46$2.0468%0.23$95.46
$92.50$95.00Sep 18$0.60$0.60$1.9056%0.32$93.10
$95.00$100.00Aug 21$0.12$0.12$4.8878%0.02$95.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$90.00$85.00Aug 21$1.10$1.10$3.9068%0.28$88.90
$82.50$80.00Sep 18$0.20$0.20$2.3089%0.09$82.30
$85.00$82.50Sep 18$0.30$0.30$2.2082%0.14$84.70
$90.00$87.50Sep 18$0.77$0.77$1.7359%0.45$89.23
$87.50$85.00Sep 18$0.45$0.45$2.0573%0.22$87.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.03, cheapest $0.70)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$0.5022.6%23.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$90.00Aug 21Sep 18$0.7047.2%22.2%
$92.50Aug 21Sep 18$1.9022.6%23.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.03% of stock, avg 6.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Aug 21$1.58$1.20$2.78$89.72$95.283.03%
$90.00Aug 21$2.23$1.25$3.48$86.52$93.483.80%
$92.50Sep 18$2.08$3.10$5.18$87.32$97.685.66%
$90.00Sep 18$4.00$1.95$5.95$84.05$95.956.50%
$87.50Sep 18$6.15$1.18$7.33$80.17$94.838.00%
$85.00Sep 18$7.90$0.73$8.63$76.37$93.639.42%
$82.50Sep 18$10.15$0.43$10.58$71.92$93.0811.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.41% of stock, avg 2.17%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$85.00Aug 21$0.23$0.15$0.38$84.62$100.38
$95.00$85.00Aug 21$0.35$0.15$0.50$84.50$95.50
$100.00$80.00Sep 18$0.53$0.23$0.76$79.24$100.76
$100.00$82.50Sep 18$0.53$0.43$0.96$81.54$100.96
$100.00$85.00Sep 18$0.53$0.73$1.26$83.74$101.26
$97.50$80.00Sep 18$1.02$0.23$1.25$78.75$98.75
$97.50$82.50Sep 18$1.02$0.43$1.45$81.05$98.95
$95.00$90.00Aug 21$0.35$1.25$1.60$88.40$96.60
$97.50$85.00Sep 18$1.02$0.73$1.75$83.25$99.25
$100.00$90.00Aug 21$0.23$1.25$1.48$88.52$101.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.38, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
80/8298/100Sep 18$0.69$1.8166%0.38$81.81$98.19
82/8598/100Sep 18$0.79$1.7159%0.46$84.21$98.29
85/8898/100Sep 18$0.94$1.5650%0.60$86.56$98.44
80/8295/98Sep 18$0.66$1.8457%0.36$81.84$95.66
82/8595/98Sep 18$0.76$1.7450%0.44$84.24$95.76
85/8895/98Sep 18$0.91$1.5941%0.57$86.59$95.91
85/9095/100Aug 21$1.22$3.7845%0.32$88.78$96.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 9.87, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$87.50$90.00$92.50Sep 18$0.23$2.2730%9.87
$92.50$95.00$97.50Sep 18$0.14$2.3621%16.86
$80.00$82.50$85.00Sep 18$0.05$2.4513%49.00
$82.50$85.00$87.50Sep 18$0.50$2.0018%4.00
$87.50$90.00$92.50Aug 21$1.42$1.0836%0.76
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$82.50$85.00$87.50Sep 18$0.15$2.3516%15.67
$80.00$82.50$85.00Sep 18$0.10$2.4012%24.00
$87.50$90.00$92.50Sep 18$0.38$2.1229%5.58
$85.00$87.50$90.00Sep 18$0.32$2.1823%6.81

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 $-0.16, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$87.50$90.001:2Aug 21-$0.16$2.34
$90.00$92.501:2Sep 18-$0.16$2.34
$90.00$92.501:2Aug 21-$0.93$1.57
$95.00$100.001:2Aug 21-$0.11$4.89
$97.50$100.001:2Sep 18-$0.04$2.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$92.50$90.001:2Sep 18-$0.80$1.70
$90.00$87.501:2Sep 18-$0.41$2.09
$87.50$85.001:2Sep 18-$0.28$2.22
$85.00$82.501:2Sep 18-$0.13$2.37
$82.50$80.001:2Sep 18-$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 1.36%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Sep 18$1.250.323.7%1.36%5.08%17602
$97.50Sep 18$0.750.236.4%0.82%7.26%352420
$92.50Sep 18$1.450.441.0%1.58%2.57%2--
$100.00Sep 18$0.250.149.2%0.27%9.44%262.3K
$92.50Aug 21$0.600.561.0%0.66%1.64%1021.0K
$95.00Aug 21$0.200.233.7%0.22%3.93%3--

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 1,244
Total Puts 803
Put/Call Ratio 0.65
Net Difference 441

Prior's Put/Call Breakdown

Total Calls 732
Total Puts 211
Put/Call Ratio 0.29
Net Difference 521

Prior 7-Day Put/Call Summary

Total Calls 3,423
Total Puts 1,313
Average Put/Call Ratio 0.69
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