EW - Options Database

EDWARDS LIFESCIENCES

$86.32 -2.00%

(9/29 18:26) ◀

Wednesday, September 30, 2026 (11:59pm)

▶ (10/1 18:19)

◀ 9/30 23:59 ▶

Option Volume

Detail

ℹ

Current (09/30) 936

Calls: 824 (88%)

Puts: 112 (12%)

Prior (09/29) 725

Calls: 396 (55%)

Puts: 329 (45%)

Current vs Prior +29.10%

Calls: +108.08% (Calls)

Puts: -65.96% (Puts)

Prior 7-Day Total 5,494

Calls: 4,165 (76%)

Puts: 1,329 (24%)

Prior 7-Day Average 784

Calls: 595 (76%)

Puts: 189 (24%)

Current vs Prior 7-Day Avg +19.26%

Calls: +38.49%

Puts: -41.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/30) $103.3K

Calls: $80.5K (78%)

Puts: $22.8K (22%)

Prior (09/29) $107.7K

Calls: $72.0K (67%)

Puts: $35.7K (33%)

Current vs Prior -4.06%

Calls: +11.78%

Puts: -36.02%

Prior 7-Day Total $985.2K

Calls: $728.9K (74%)

Puts: $256.3K (26%)

Prior 7-Day Average $140.7K

Calls: $104.1K (74%)

Puts: $36.6K (26%)

Current vs Prior 7-Day Avg -26.61%

Calls: -22.71%

Puts: -37.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/30) 0.14

Prior (09/29) 0.83

Current vs Prior -83.64%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -81.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/30) 12,443

Calls: 7,755 (62%)

Puts: 4,688 (38%)

Prior (09/29) 10,919

Calls: 7,155 (66%)

Puts: 3,764 (34%)

Current vs Prior +13.96%

Prior 7-Day Total 72,440

Calls: 54,064 (75%)

Puts: 18,376 (25%)

Prior 7-Day Average 10,348

Calls: 7,723 (75%)

Puts: 2,625 (25%)

Current vs Prior 7-Day Avg +20.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.00% | 12.45%

Prior 6.22% | 11.86%

Current vs Prior -3.55% | +4.97%

Prior 7-Day Avg 6.60% | 11.52%

Current vs 7-Day Avg -9.11% | +8.10%

Prior 7-Day Eod 6.22% | 11.86%

Current vs 7-Day Eod -3.55% | +4.97%

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

Strong bullish conviction with 78% of dollar volume in calls ($80.5K) vs puts ($22.8K). Extreme bullish P/C ratio of 0.14 - heavy call buying (824 calls vs 112 puts). P/C ratio dropping 84% - sentiment shifting bullish. Call-heavy open interest (7,755 calls vs 4,688 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 BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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. 2 found (avg delta 0.63, highest 0.63)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	2.25	3.20	$2.73	34.8%	1	0.63	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$87.50	Oct 16	2.05	2.85	$2.45	32.7%	4	0.63	214

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 460, top 184)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$97.50	Oct 16	0.00	0.30	$0.15	200.0%	184	0.06	314
$100.00	Oct 16	0.00	0.15	$0.08	187.5%	130	0.03	--
$92.50	Oct 16	0.25	0.50	$0.38	65.8%	44	0.14	1.1K
$90.00	Oct 16	0.55	1.05	$0.80	62.5%	41	0.25	228
$87.50	Oct 16	0.35	1.80	$1.08	134.3%	38	0.37	394

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$85.00	Oct 16	0.35	1.65	$1.00	130.0%	15	0.38	734
$87.50	Oct 16	2.05	2.85	$2.45	32.7%	4	0.63	214

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 7.93, avg 6.47)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$90.00	Oct 16	$0.28	$2.22	$0.28	37%	7.93	$87.78
$95.00	$97.50	Oct 16	$0.13	$2.37	$0.13	10%	18.23	$95.13
$90.00	$92.50	Oct 16	$0.42	$2.08	$0.42	25%	4.95	$90.42
$85.00	$87.50	Oct 16	$1.65	$0.85	$1.65	63%	0.52	$86.65

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$87.50	$85.00	Oct 16	$1.45	$1.05	$1.45	63%	0.72	$86.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.20, avg 0.13)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$90.00	$92.50	Oct 16	$0.42	$0.42	$2.08	75%	0.20	$90.42
$95.00	$97.50	Oct 16	$0.13	$0.13	$2.37	90%	0.05	$95.13
$87.50	$90.00	Oct 16	$0.28	$0.28	$2.22	63%	0.13	$87.78

BULL PUT (0)

No bull put found

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. 2 found (cheapest 4.09% of stock, avg 4.21%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$87.50	Oct 16	$1.08	$2.45	$3.53	$83.97	$91.03	4.09%
$85.00	Oct 16	$2.73	$1.00	$3.73	$81.27	$88.73	4.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.33% of stock, avg 1.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$97.50	$85.00	Oct 16	$0.15	$1.00	$1.15	$83.85	$98.65
$95.00	$85.00	Oct 16	$0.28	$1.00	$1.28	$83.72	$96.28
$92.50	$85.00	Oct 16	$0.38	$1.00	$1.38	$83.62	$93.88
$90.00	$85.00	Oct 16	$0.80	$1.00	$1.80	$83.20	$91.80
$87.50	$85.00	Oct 16	$1.08	$1.00	$2.08	$82.92	$89.58

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 40.67, cheapest $0.06)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$95.00	$97.50	$100.00	Oct 16	$0.06	$2.44	7%	40.67
$90.00	$92.50	$95.00	Oct 16	$0.32	$2.18	15%	6.81
$85.00	$87.50	$90.00	Oct 16	$1.37	$1.13	38%	0.82

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.52, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$90.00	1:2	Oct 16	-$0.52	$1.98
$95.00	$97.50	1:2	Oct 16	-$0.02	$2.48
$92.50	$95.00	1:2	Oct 16	-$0.18	$2.32
$97.50	$100.00	1:2	Oct 16	-$0.01	$2.49
$85.00	$87.50	1:2	Oct 16	$0.57	$1.93

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$87.50	$85.00	1:2	Oct 16	$0.45	$2.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 0.64%, avg 0.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$90.00	Oct 16	$0.55	0.25	4.3%	0.64%	4.90%	41	228
$92.50	Oct 16	$0.25	0.14	7.2%	0.29%	7.45%	44	1.1K
$87.50	Oct 16	$0.35	0.37	1.4%	0.41%	1.77%	38	394

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 824

Total Puts 112

Put/Call Ratio 0.14

Net Difference 712

Prior's Put/Call Breakdown

Total Calls 396

Total Puts 329

Put/Call Ratio 0.83

Net Difference 67

Prior 7-Day Put/Call Summary

Total Calls 4,165

Total Puts 1,329

Average Put/Call Ratio 0.72

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...

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