EW - Options Database

EDWARDS LIFESCIENCES

$89.79 -0.04%

$89.75 (-0.05%)🌙

as of 08/21 06:29 PM

(8/20 18:28) ◀

Friday, August 21, 2026 (6:29pm)

▶ (8/25 18:28)

◀ 8/21 18:29 ▶

Option Volume

Detail

ℹ

Current (08/21) 3,121

Calls: 2,207 (71%)

Puts: 914 (29%)

Prior (08/20) 1,329

Calls: 1,272 (96%)

Puts: 57 (4%)

Current vs Prior +134.84%

Calls: +73.51% (Calls)

Puts: +1503.51% (Puts)

Prior 7-Day Total 7,045

Calls: 5,381 (76%)

Puts: 1,664 (24%)

Prior 7-Day Average 1,006

Calls: 768 (76%)

Puts: 237 (24%)

Current vs Prior 7-Day Avg +210.11%

Calls: +187.10%

Puts: +284.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $682.3K

Calls: $539.5K (79%)

Puts: $142.8K (21%)

Prior (08/20) $300.8K

Calls: $290.0K (96%)

Puts: $10.8K (4%)

Current vs Prior +126.86%

Calls: +86.06%

Puts: +1222.74%

Prior 7-Day Total $2.13M

Calls: $1.74M (82%)

Puts: $383.3K (18%)

Prior 7-Day Average $303.8K

Calls: $249.1K (82%)

Puts: $54.8K (18%)

Current vs Prior 7-Day Avg +124.56%

Calls: +116.58%

Puts: +160.82%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.41

Prior (08/20) 0.04

Current vs Prior +824.18%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -2.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 15,202

Calls: 14,132 (93%)

Puts: 1,070 (7%)

Prior (08/20) 12,031

Calls: 10,732 (89%)

Puts: 1,299 (11%)

Current vs Prior +26.36%

Prior 7-Day Total 86,413

Calls: 72,880 (84%)

Puts: 13,533 (16%)

Prior 7-Day Average 12,344

Calls: 10,411 (84%)

Puts: 1,933 (16%)

Current vs Prior 7-Day Avg +23.15%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)

Current 3.29% | 7.41%3.29% | 7.41%

Prior 4.49% | 7.46%4.49% | 7.46%

Current vs Prior +65.09% | +21.40%-26.77% | -0.70%

Prior 7-Day Avg 4.22% | 7.61%4.22% | 7.61%

Current vs 7-Day Avg +75.56% | +18.91%-22.12% | -2.74%

Prior 7-Day Eod 4.49% | 7.46%4.49% | 7.46%

Current vs 7-Day Eod +65.09% | +21.40%-26.77% | -0.70%

Sentiment BEARISHBULLISH

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

Strong bullish conviction with 79% of dollar volume in calls ($539.5K) vs puts ($142.8K). Massive premium surge with dollar volume up 127% vs prior. Dollar volume significantly above 7-day average (125% higher). Unusually high activity with volume up 135% 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Aug 21	4.40	5.30	$4.85	18.6%	6	1.00	1.2K
$82.50	Aug 21	6.70	8.10	$7.40	18.9%	1	0.93	618
$87.50	Aug 21	1.95	2.65	$2.30	30.4%	219	0.85	1.1K
$77.50	Aug 21	11.90	13.90	$12.90	15.5%	11	0.85	--
$80.00	Aug 21	8.70	10.50	$9.60	18.8%	1	0.83	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$92.50	Aug 21	1.80	3.30	$2.55	58.8%	3	0.92	66
$92.50	Sep 18	3.50	4.10	$3.80	15.8%	2	0.65	189
$90.00	Aug 21	0.00	1.30	$0.65	200.0%	1	0.61	--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.1K, top 402)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$100.00	Aug 21	0.00	0.15	$0.08	187.5%	402	0.04	--
$87.50	Aug 21	1.95	2.65	$2.30	30.4%	219	0.85	1.1K
$90.00	Sep 18	2.30	3.10	$2.70	29.6%	148	0.52	797
$87.50	Sep 18	3.50	4.90	$4.20	33.3%	81	0.68	247
$92.50	Sep 18	1.20	1.60	$1.40	28.6%	53	0.35	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$82.50	Sep 18	0.25	0.55	$0.40	75.0%	46	0.12	452
$90.00	Sep 18	2.00	2.90	$2.45	36.7%	17	0.49	212
$85.00	Sep 18	0.25	1.50	$0.88	142.0%	4	0.22	94
$87.50	Sep 18	0.90	1.80	$1.35	66.7%	4	0.33	--
$92.50	Aug 21	1.80	3.30	$2.55	58.8%	3	0.92	66

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 396.0%, max 396.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Aug 21	Sep 18	122.2%	24.6%	396.0%	187	1.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$90.00	Aug 21	Sep 18	122.2%	24.6%	396.0%	18	212

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 4.32, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$95.00	Sep 18	$0.47	$2.03	$0.47	36%	4.32	$92.97
$90.00	$92.50	Aug 21	$0.14	$2.36	$0.14	39%	16.86	$90.14
$87.50	$90.00	Sep 18	$1.50	$1.00	$1.50	68%	0.67	$89.00
$90.00	$92.50	Sep 18	$1.30	$1.20	$1.30	52%	0.92	$91.30
$95.00	$97.50	Sep 18	$0.65	$1.85	$0.65	24%	2.85	$95.65

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$85.00	Sep 18	$0.47	$2.03	$0.47	33%	4.32	$87.03
$92.50	$90.00	Sep 18	$1.35	$1.15	$1.35	65%	0.85	$91.15
$90.00	$87.50	Sep 18	$1.10	$1.40	$1.10	49%	1.27	$88.90
$85.00	$82.50	Sep 18	$0.48	$2.02	$0.48	22%	4.21	$84.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.35, avg 0.36)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$95.00	$97.50	Sep 18	$0.65	$0.65	$1.85	76%	0.35	$95.65
$90.00	$92.50	Sep 18	$1.30	$1.30	$1.20	48%	1.08	$91.30
$90.00	$92.50	Aug 21	$0.14	$0.14	$2.36	61%	0.06	$90.14
$92.50	$95.00	Sep 18	$0.47	$0.47	$2.03	64%	0.23	$92.97

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$85.00	$82.50	Sep 18	$0.48	$0.48	$2.02	78%	0.24	$84.52
$87.50	$85.00	Sep 18	$0.47	$0.47	$2.03	67%	0.23	$87.03

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.14, cheapest $1.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 21	Sep 18	$2.48	122.2%	24.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$90.00	Aug 21	Sep 18	$1.80	122.2%	24.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 0.97% of stock, avg 4.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$90.00	Aug 21	$0.22	$0.65	$0.87	$89.13	$90.87	0.97%
$92.50	Aug 21	$0.08	$2.55	$2.63	$89.87	$95.13	2.93%
$90.00	Sep 18	$2.70	$2.45	$5.15	$84.85	$95.15	5.74%
$92.50	Sep 18	$1.40	$3.80	$5.20	$87.30	$97.70	5.79%
$87.50	Sep 18	$4.20	$1.35	$5.55	$81.95	$93.05	6.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.76% of stock, avg 2.14%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.50	$82.50	Sep 18	$0.28	$0.40	$0.68	$81.82	$98.18
$100.00	$82.50	Sep 18	$0.33	$0.40	$0.73	$81.77	$100.73
$92.50	$80.00	Aug 21	$0.08	$1.08	$1.16	$78.84	$93.66
$97.50	$85.00	Sep 18	$0.28	$0.88	$1.16	$83.84	$98.66
$100.00	$85.00	Sep 18	$0.33	$0.88	$1.21	$83.79	$101.21
$95.00	$82.50	Sep 18	$0.93	$0.40	$1.33	$81.17	$96.33
$90.00	$80.00	Aug 21	$0.22	$1.08	$1.30	$78.70	$91.30
$95.00	$85.00	Sep 18	$0.93	$0.88	$1.81	$83.19	$96.81
$97.50	$87.50	Sep 18	$0.28	$1.35	$1.63	$85.87	$99.13
$100.00	$87.50	Sep 18	$0.33	$1.35	$1.68	$85.82	$101.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.82, avg credit $1.12)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
82/85	95/98	Sep 18	$1.13	$1.37	54%	0.82	$83.87	$96.13
85/88	95/98	Sep 18	$1.12	$1.38	43%	0.81	$86.38	$96.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 4.32, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Aug 21	$0.47	$2.03	61%	4.32
$90.00	$92.50	$95.00	Aug 21	$0.09	$2.41	36%	26.78
$87.50	$90.00	$92.50	Sep 18	$0.20	$2.30	32%	11.50
$87.50	$90.00	$92.50	Aug 21	$1.94	$0.56	77%	0.29
$90.00	$92.50	$95.00	Sep 18	$0.83	$1.67	27%	2.01

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Sep 18	$0.25	$2.25	32%	9.00
$85.00	$87.50	$90.00	Sep 18	$0.63	$1.87	27%	2.97

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 $-1.51, 10 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$92.50	1:2	Sep 18	-$0.10	$2.40
$87.50	$90.00	1:2	Sep 18	-$1.20	$1.30
$92.50	$95.00	1:2	Sep 18	-$0.46	$2.04
$95.00	$100.00	1:2	Aug 21	-$0.13	$4.87
$82.50	$85.00	1:2	Aug 21	-$2.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$80.00	1:2	Aug 21	-$1.51	$8.49
$90.00	$87.50	1:2	Sep 18	-$0.25	$2.25
$92.50	$90.00	1:2	Sep 18	-$1.10	$1.40
$87.50	$85.00	1:2	Sep 18	-$0.41	$2.09
$92.50	$90.00	1:2	Aug 21	$1.25	$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.56%, avg 0.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Sep 18	$2.30	0.52	0.2%	2.56%	2.80%	148	797
$92.50	Sep 18	$1.20	0.35	3.0%	1.34%	4.35%	53	1.7K
$95.00	Sep 18	$0.45	0.24	5.8%	0.50%	6.30%	14	620
$100.00	Sep 18	$0.10	0.10	11.4%	0.11%	11.48%	1	2.3K
$90.00	Aug 21	$0.10	0.39	0.2%	0.11%	0.35%	39	504

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 2,207

Total Puts 914

Put/Call Ratio 0.41

Net Difference 1,293

Prior's Put/Call Breakdown

Total Calls 1,272

Total Puts 57

Put/Call Ratio 0.04

Net Difference 1,215

Prior 7-Day Put/Call Summary

Total Calls 5,381

Total Puts 1,664

Average Put/Call Ratio 0.43

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card