EW - Options Database

EDWARDS LIFESCIENCES

$88.08 +1.44%

$88.10 (+0.02%)🌙

as of 09/29 06:26 PM

(9/28 03:08) ◀

Tuesday, September 29, 2026 (6:26pm)

▶ (9/30 23:59)

◀ 9/29 18:26 ▶

Option Volume

Detail

ℹ

Current (09/29) 725

Calls: 396 (55%)

Puts: 329 (45%)

Prior (09/28) 389

Calls: 310 (80%)

Puts: 79 (20%)

Current vs Prior +86.38%

Calls: +27.74% (Calls)

Puts: +316.46% (Puts)

Prior 7-Day Total 7,523

Calls: 6,435 (86%)

Puts: 1,088 (14%)

Prior 7-Day Average 1,074

Calls: 919 (86%)

Puts: 155 (14%)

Current vs Prior 7-Day Avg -32.54%

Calls: -56.92%

Puts: +111.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $107.7K

Calls: $72.0K (67%)

Puts: $35.7K (33%)

Prior (09/28) $85.2K

Calls: $68.8K (81%)

Puts: $16.3K (19%)

Current vs Prior +26.44%

Calls: +4.58%

Puts: +118.70%

Prior 7-Day Total $1.36M

Calls: $1.12M (83%)

Puts: $235.8K (17%)

Prior 7-Day Average $193.6K

Calls: $159.9K (83%)

Puts: $33.7K (17%)

Current vs Prior 7-Day Avg -44.39%

Calls: -54.98%

Puts: +5.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.83

Prior (09/28) 0.25

Current vs Prior +226.01%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +36.40%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 10,919

Calls: 7,155 (66%)

Puts: 3,764 (34%)

Prior (09/28) 14,678

Calls: 10,664 (73%)

Puts: 4,014 (27%)

Current vs Prior -25.61%

Prior 7-Day Total 70,443

Calls: 55,587 (79%)

Puts: 14,856 (21%)

Prior 7-Day Average 10,063

Calls: 7,941 (79%)

Puts: 2,122 (21%)

Current vs Prior 7-Day Avg +8.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 6.22% | 11.86%

Prior 6.98% | 12.50%

Current vs Prior -10.85% | -5.05%

Prior 7-Day Avg 6.32% | 11.01%

Current vs 7-Day Avg -1.56% | +7.81%

Prior 7-Day Eod 6.98% | 12.50%

Current vs 7-Day Eod -10.85% | -5.05%

Sentiment BULLISH

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 67% call dollar volume ($72.0K). Above-average activity with volume up 86% vs prior. P/C ratio rising 226% - increased hedging/bearish positioning. Call-heavy open interest (7,155 calls vs 3,764 puts) suggests bullish 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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. 3 found (avg delta 0.64, highest 0.74)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	3.90	5.00	$4.45	24.7%	2	0.74	9
$87.50	Oct 16	2.15	2.65	$2.40	20.8%	106	0.57	420

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$90.00	Oct 16	2.75	3.40	$3.08	21.1%	1	0.62	193

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 146, top 106)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Oct 16	2.15	2.65	$2.40	20.8%	106	0.57	420
$90.00	Oct 16	1.05	1.75	$1.40	50.0%	19	0.38	224
$92.50	Oct 16	0.35	1.10	$0.73	102.7%	11	0.23	--
$85.00	Oct 16	3.90	5.00	$4.45	24.7%	2	0.74	9
$97.50	Oct 16	0.05	0.30	$0.18	138.9%	2	0.07	316

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Oct 16	1.30	1.80	$1.55	32.3%	3	0.43	213
$85.00	Oct 16	0.80	1.00	$0.90	22.2%	2	0.27	--
$90.00	Oct 16	2.75	3.40	$3.08	21.1%	1	0.62	193

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 1.50, avg 3.16)

BULL CALL (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$90.00	Oct 16	$1.00	$1.50	$1.00	57%	1.50	$88.50
$90.00	$92.50	Oct 16	$0.67	$1.83	$0.67	38%	2.73	$90.67
$92.50	$97.50	Oct 16	$0.55	$4.45	$0.55	23%	8.09	$93.05

BEAR PUT (2)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$85.00	Oct 16	$0.65	$1.85	$0.65	43%	2.85	$86.85
$90.00	$87.50	Oct 16	$1.53	$0.97	$1.53	62%	0.63	$88.47

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.12, avg 0.28)

BEAR CALL (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$92.50	$97.50	Oct 16	$0.55	$0.55	$4.45	77%	0.12	$93.05
$90.00	$92.50	Oct 16	$0.67	$0.67	$1.83	62%	0.37	$90.67

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$85.00	Oct 16	$0.65	$0.65	$1.85	57%	0.35	$86.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.48% of stock, avg 5.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.50	Oct 16	$2.40	$1.55	$3.95	$83.55	$91.45	4.48%
$90.00	Oct 16	$1.40	$3.08	$4.48	$85.52	$94.48	5.09%
$85.00	Oct 16	$4.45	$0.90	$5.35	$79.65	$90.35	6.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.23% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.50	$85.00	Oct 16	$0.18	$0.90	$1.08	$83.92	$98.58
$92.50	$85.00	Oct 16	$0.73	$0.90	$1.63	$83.37	$94.13
$90.00	$85.00	Oct 16	$1.40	$0.90	$2.30	$82.70	$92.30
$97.50	$87.50	Oct 16	$0.18	$1.55	$1.73	$85.77	$99.23
$92.50	$87.50	Oct 16	$0.73	$1.55	$2.28	$85.22	$94.78
$90.00	$87.50	Oct 16	$1.40	$1.55	$2.95	$84.55	$92.95

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 6.58, cheapest $0.33)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$87.50	$90.00	$92.50	Oct 16	$0.33	$2.17	34%	6.58
$85.00	$87.50	$90.00	Oct 16	$1.05	$1.45	35%	1.38

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$85.00	$87.50	$90.00	Oct 16	$0.88	$1.62	36%	1.84

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.35, 5 credits)

CALLS (4)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$85.00	$87.50	1:2	Oct 16	-$0.35	$2.15
$87.50	$90.00	1:2	Oct 16	-$0.40	$2.10
$90.00	$92.50	1:2	Oct 16	-$0.06	$2.44
$92.50	$97.50	1:2	Oct 16	$0.37	$4.63

PUTS (2)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$90.00	$87.50	1:2	Oct 16	-$0.02	$2.48
$87.50	$85.00	1:2	Oct 16	-$0.25	$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.19%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 16	$1.05	0.38	2.2%	1.19%	3.37%	19	224
$92.50	Oct 16	$0.35	0.23	5.0%	0.40%	5.42%	11	--

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 396

Total Puts 329

Put/Call Ratio 0.83

Net Difference 67

Prior's Put/Call Breakdown

Total Calls 310

Total Puts 79

Put/Call Ratio 0.25

Net Difference 231

Prior 7-Day Put/Call Summary

Total Calls 6,435

Total Puts 1,088

Average Put/Call Ratio 0.61

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