Tour v346
EW
EDWARDS LIFESCIENCES
$85.73 -2.40%
(7/16 18:27) ◀
|
Friday, July 17, 2026 (6:29pm)
January 2026
|
▶
◀ 7/17 18:29

Option Volume

Detail
ℹ
Current (07/17) 1,302
Calls: 1,070 (82%)
Puts: 232 (18%)
Prior (07/16) 889
Calls: 547 (62%)
Puts: 342 (38%)
Current vs Prior +46.46%
Calls: +95.61% (Calls)
Puts: -32.16% (Puts)
Prior 7-Day Total 5,383
Calls: 4,528 (84%)
Puts: 855 (16%)
Prior 7-Day Average 769
Calls: 646 (84%)
Puts: 122 (16%)
Current vs Prior 7-Day Avg +69.31%
Calls: +65.42%
Puts: +89.94%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $399.7K
Calls: $299.8K (75%)
Puts: $99.9K (25%)
Prior (07/16) $222.8K
Calls: $146.5K (66%)
Puts: $76.3K (34%)
Current vs Prior +79.38%
Calls: +104.64%
Puts: +30.87%
Prior 7-Day Total $1.71M
Calls: $1.50M (88%)
Puts: $211.1K (12%)
Prior 7-Day Average $244.2K
Calls: $214.0K (88%)
Puts: $30.2K (12%)
Current vs Prior 7-Day Avg +63.72%
Calls: +40.11%
Puts: +231.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.22
Prior (07/16) 0.63
Current vs Prior -65.32%
Prior 7-Day Average 0.23
Current vs Prior 7-Day Avg -5.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 16,319
Calls: 12,296 (75%)
Puts: 4,023 (25%)
Prior (07/16) 16,902
Calls: 12,881 (76%)
Puts: 4,021 (24%)
Current vs Prior -3.45%
Prior 7-Day Total 77,359
Calls: 64,258 (83%)
Puts: 13,101 (17%)
Prior 7-Day Average 11,051
Calls: 9,179 (83%)
Puts: 1,871 (17%)
Current vs Prior 7-Day Avg +47.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 2.97% | 11.20%2.97% | 11.20%
Prior 3.83% | 10.19%3.83% | 10.19%
Current vs Prior +192.75% | +23.07%-22.24% | +9.90%
Prior 7-Day Avg 4.62% | 10.69%4.62% | 10.69%
Current vs 7-Day Avg +142.14% | +17.27%-35.68% | +4.72%
Prior 7-Day Eod 3.83% | 10.19%3.83% | 10.19%
Current vs 7-Day Eod +192.75% | +23.07%-22.24% | +9.90%
Sentiment BEARISHBULLISH

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

Strong bullish conviction with 75% of dollar volume in calls ($299.8K) vs puts ($99.9K). Elevated premium activity with dollar volume up 79% vs prior. Dollar volume significantly above 7-day average (64% higher). Extreme bullish P/C ratio of 0.22 - heavy call buying (1,070 calls vs 232 puts).

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. 10 found (avg delta 0.74, highest 0.87)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2110.6013.20$11.9021.8%50.87--
$75.00Jul 1710.1012.50$11.3021.2%50.84--
$80.00Jul 175.207.50$6.3536.2%10.84--
$85.00Jul 170.401.60$1.00120.0%560.78916
$82.50Jul 172.554.70$3.6359.2%10.72--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Jul 173.304.90$4.1039.0%60.80219
$87.50Jul 171.002.10$1.5571.0%30.74117
$87.50Aug 214.705.20$4.9510.1%960.54177

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 522, top 134)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 213.003.50$3.2515.4%1340.46579
$87.50Jul 170.000.80$0.40200.0%1020.26--
$85.00Jul 170.401.60$1.00120.0%560.78916
$90.00Aug 212.102.70$2.4025.0%300.37294
$85.00Aug 214.305.00$4.6515.1%130.56--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Aug 214.705.20$4.9510.1%960.54177
$77.50Aug 211.051.30$1.1821.2%120.1966
$82.50Jul 170.002.15$1.08199.1%100.2868
$82.50Aug 212.252.75$2.5020.0%100.3533
$75.00Aug 210.551.00$0.7857.7%80.132.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 1769.5%, max 4477.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$75.00Jul 17Aug 211895.9%41.4%4477.9%10--
$92.50Jul 17Aug 21978.3%37.1%2534.8%92.3K
$82.50Jul 17Aug 21930.7%37.9%2355.3%2--
$90.00Jul 17Aug 21737.8%38.5%1818.5%35294
$95.00Jul 17Aug 21632.6%36.9%1612.6%71.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$82.50Jul 17Aug 21930.7%37.9%2355.3%20101
$87.50Jul 17Aug 21400.3%37.8%957.8%99294
$85.00Jul 17Aug 21154.2%37.4%312.5%6--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 21.73, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$95.00$100.00Aug 21$0.22$4.78$0.2221.73$95.22
$92.50$95.00Jul 17$0.50$2.00$0.504.00$93.00
$92.50$95.00Aug 21$0.53$1.97$0.533.72$93.03
$85.00$87.50Jul 17$0.60$1.90$0.603.17$85.60
$90.00$92.50Aug 21$0.82$1.68$0.822.05$90.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.38$4.62$0.3812.16$74.62
$77.50$75.00Aug 21$0.40$2.10$0.405.25$77.10
$82.50$77.50Aug 21$1.32$3.68$1.322.79$81.18
$85.00$82.50Aug 21$1.05$1.45$1.051.38$83.95
$87.50$85.00Aug 21$1.40$1.10$1.400.79$86.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 3.17, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$82.50Aug 21$5.70$5.70$1.803.17$80.70
$82.50$85.00Aug 21$1.55$1.55$0.951.63$84.05
$85.00$87.50Aug 21$1.40$1.40$1.101.27$86.40
$87.50$90.00Aug 21$0.85$0.85$1.650.52$88.35
$90.00$92.50Aug 21$0.82$0.82$1.680.49$90.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$87.50$85.00Jul 17$1.42$1.42$1.081.31$86.08
$87.50$85.00Aug 21$1.40$1.40$1.101.27$86.10
$85.00$82.50Aug 21$1.05$1.05$1.450.72$83.95
$82.50$77.50Aug 21$1.32$1.32$3.680.36$81.18
$77.50$75.00Aug 21$0.40$0.40$2.100.19$77.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $2.19, cheapest $0.60)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$75.00Jul 17Aug 21$0.601895.9%41.4%
$95.00Jul 17Aug 21$1.02632.6%36.9%
$92.50Jul 17Aug 21$1.05978.3%37.1%
$90.00Jul 17Aug 21$1.87737.8%38.5%
$82.50Jul 17Aug 21$2.57930.7%37.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$82.50Jul 17Aug 21$1.42930.7%37.9%
$87.50Jul 17Aug 21$3.40400.3%37.8%
$85.00Jul 17Aug 21$3.42154.2%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.32% of stock, avg 7.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$85.00Jul 17$1.00$0.13$1.13$83.87$86.131.32%
$87.50Jul 17$0.40$1.55$1.95$85.55$89.452.27%
$90.00Jul 17$0.53$4.10$4.63$85.37$94.635.40%
$82.50Jul 17$3.63$1.08$4.71$77.79$87.215.49%
$85.00Aug 21$4.65$3.55$8.20$76.80$93.209.56%
$87.50Aug 21$3.25$4.95$8.20$79.30$95.709.56%
$82.50Aug 21$6.20$2.50$8.70$73.80$91.2010.15%
$75.00Aug 21$11.90$0.78$12.68$62.32$87.6814.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.62% of stock, avg 3.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$87.50$85.00Jul 17$0.40$0.13$0.53$84.47$88.03
$90.00$85.00Jul 17$0.53$0.13$0.66$84.34$90.66
$92.50$85.00Jul 17$0.53$0.13$0.66$84.34$93.16
$100.00$70.00Aug 21$0.83$0.40$1.23$68.77$101.23
$95.00$70.00Aug 21$1.05$0.40$1.45$68.55$96.45
$87.50$82.50Jul 17$0.40$1.08$1.48$81.02$88.98
$90.00$82.50Jul 17$0.53$1.08$1.61$80.89$91.61
$92.50$82.50Jul 17$0.53$1.08$1.61$80.89$94.11
$100.00$75.00Aug 21$0.83$0.78$1.61$73.39$101.61
$95.00$75.00Aug 21$1.05$0.78$1.83$73.17$96.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 7.93, avg credit $1.61)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
85/8890/92Aug 21$2.22$0.287.93$85.28$92.22
75/7882/85Aug 21$1.95$0.553.55$75.55$84.45
85/8892/95Aug 21$1.93$0.573.39$85.57$94.43
85/8892/95Jul 17$1.92$0.583.31$85.58$94.42
82/8588/90Aug 21$1.90$0.603.17$83.10$89.40
82/8590/92Aug 21$1.87$0.632.97$83.13$91.87
75/7885/88Aug 21$1.80$0.702.57$75.70$86.80
82/8592/95Aug 21$1.58$0.921.72$83.42$94.08
78/8285/88Aug 21$2.72$2.281.19$79.78$87.72
75/7888/90Aug 21$1.25$1.251.00$76.25$88.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 26.78, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$80.00$82.50$85.00Jul 17$0.09$2.4126.78
$82.50$85.00$87.50Aug 21$0.15$2.3515.67
$90.00$92.50$95.00Aug 21$0.29$2.217.62
$85.00$87.50$90.00Aug 21$0.55$1.953.55
$85.00$87.50$90.00Jul 17$0.73$1.772.42
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$82.50$85.00$87.50Aug 21$0.35$2.156.14
$85.00$87.50$90.00Jul 17$1.13$1.371.21
$82.50$85.00$87.50Jul 17$2.37$0.130.05

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.50, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$82.501:2Aug 21-$0.50$7.00
$95.00$100.001:2Aug 21-$0.61$4.39
$75.00$80.001:2Jul 17-$1.40$3.60
$92.50$95.001:2Aug 21-$0.52$1.98
$90.00$92.501:2Jul 17-$0.53$1.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.02$4.98
$77.50$75.001:2Aug 21-$0.38$2.12
$85.00$82.501:2Aug 21-$1.45$1.05
$85.00$82.501:2Jul 17-$2.03$0.47
$87.50$85.001:2Aug 21-$2.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.50%, avg 1.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$87.50Aug 21$3.000.462.1%3.50%5.56%134579
$90.00Aug 21$2.100.375.0%2.45%7.43%30294
$92.50Aug 21$1.350.287.9%1.57%9.47%7892
$95.00Aug 21$0.800.2010.8%0.93%11.75%6433
$100.00Aug 21$0.300.1516.6%0.35%17.00%1--

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 $87.50 01-15 call last traded $14.00 on 07/06 (now $7.50/$8.10) — try a limit near $7.80. Also watch the $85.00 12-18 call last traded $15.20 on 07/07 (now $8.10/$9.00) — try a limit near $8.55; the $92.50 01-15 call last traded $10.20 on 07/08 (now $5.40/$6.00) — try a limit near $5.70. Most tradeable put: the $87.50 08-21 put last traded $1.85 on 07/06 (now $4.70/$5.20) — try a limit near $4.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.40$1.60$1.00$7.49 07/09$1.00–$10.30$1.00916
$85.00Aug 21$4.30$5.00$4.65$10.55 07/07$4.65–$11.15$4.65--
$85.00Sep 18$5.20$5.90$5.55$8.94 07/10$5.55–$12.45$5.55--
$85.00Nov 20$6.90$8.90$7.90$11.12 06/24$7.90–$14.20$7.9012
$85.00Dec 18$8.10$9.00$8.55$15.20 07/07$8.55–$14.75$8.55253
$85.00Jan 15$8.60$9.60$9.10$15.55 07/07$9.10–$15.55$9.10--
$85.00Mar 19$9.00$11.50$10.25$17.50 07/07$10.25–$17.25$10.25--
$85.00Jan 21$15.80$18.10$16.95$18.67 05/29$16.95–$23.75$16.95--
$87.50Jul 17$0.00$0.80$0.40$5.20 07/09$0.40–$8.05$0.40--
$87.50Aug 21$3.00$3.50$3.25$6.70 07/10$3.25–$9.50$3.25579
$87.50Sep 18$3.70$4.60$4.15$8.40 07/08$4.15–$10.40$4.15--
$87.50Nov 20$4.80$8.10$6.45$12.86 07/07$6.45–$12.40$6.45--
$87.50Dec 18$6.80$7.70$7.25$13.41 07/07$7.25–$13.20$7.253
$87.50Jan 15$7.50$8.10$7.80$14.00 07/06$7.80–$14.00$7.80113
$87.50Mar 19$8.70$10.30$9.50$9.92 06/12$9.50–$15.55$9.50--
$87.50Jan 21$14.00$18.00$16.00$16.50 06/05$16.00–$22.50$16.00--
$82.50Jul 17$2.55$4.70$3.63$5.40 06/22$3.63–$12.90$3.63--
$82.50Aug 21$5.60$6.80$6.20$13.78 07/07$6.20–$13.25$6.20--
$82.50Sep 18$5.20$7.40$6.30$11.87 06/29$6.30–$14.40$6.30--
$82.50Jan 21$16.00$21.00$18.50$24.23 07/06$18.50–$25.35$18.50--
$90.00Jul 17$0.00$1.05$0.53$2.52 07/10$0.18–$5.55$0.53--
$90.00Aug 21$2.10$2.70$2.40$5.25 07/10$2.40–$7.90$2.40294
$90.00Sep 18$2.90$3.60$3.25$8.80 07/07$3.25–$8.55$3.25--
$90.00Nov 20$3.30$6.60$4.95$8.45 07/10$4.95–$10.80$4.95--
$90.00Dec 18$5.60$6.60$6.10$11.68 07/07$6.10–$11.50$6.10--
$90.00Jan 15$6.30$7.00$6.65$9.60 06/24$6.65–$12.40$6.65--
$90.00Mar 19$7.50$9.20$8.35$13.15 07/02$8.35–$13.85$8.35--
$90.00Jun 17$8.00$11.30$9.65$15.45 07/06$9.65–$16.30$9.65--
$90.00Jan 21$12.00$15.70$13.85$18.00 06/24$13.85–$20.90$13.85--
$80.00Jul 17$5.20$7.50$6.35$14.75 07/06$6.35–$15.05$6.35--
$80.00Aug 21$7.40$8.50$7.95$16.20 07/06$7.95–$16.10$7.95--
$80.00Sep 18$8.20$10.00$9.10$16.00 07/02$9.10–$16.45$9.1069
$80.00Dec 18$10.90$12.10$11.50$18.90 07/07$11.50–$18.75$11.50--
$80.00Jan 15$11.50$12.70$12.10$19.26 07/07$12.10–$19.15$12.10--
$80.00Mar 19$13.00$14.40$13.70$20.96 07/07$13.70–$21.00$13.70--
$80.00Jan 21$18.70$20.70$19.70$23.30 06/24$19.70–$27.15$19.70--
$92.50Jul 17$0.00$1.05$0.53$0.95 07/10$0.03–$4.05$0.531.5K
$92.50Aug 21$1.35$1.80$1.58$3.89 07/10$1.58–$6.05$1.58892
$92.50Sep 18$2.15$2.65$2.40$4.60 07/10$2.40–$6.70$2.40964
$92.50Nov 20$2.65$5.60$4.13$8.70 07/07$4.13–$9.85$4.13--
$92.50Dec 18$4.60$5.70$5.15$10.27 07/07$4.80–$10.00$5.15101
$92.50Jan 15$5.40$6.00$5.70$10.20 07/08$5.70–$10.90$5.7055
$92.50Jun 17$8.30$10.20$9.25$12.84 06/29$9.25–$14.50$9.25--
$92.50Jan 21$11.70$14.60$13.15$16.98 06/29$13.15–$19.75$13.15--
$77.50Aug 21$9.10$11.10$10.10$12.15 05/26$10.10–$18.30$10.10--
$77.50Sep 18$9.50$12.00$10.75$10.80 06/05$10.75–$18.75$10.75--
$77.50Nov 20$10.70$14.10$12.40$20.30 07/07$12.40–$19.95$12.40--
$95.00Jul 17$0.00$0.05$0.03$0.28 07/10$0.03–$2.05$0.03601
$95.00Aug 21$0.80$1.30$1.05$2.85 07/09$1.05–$4.60$1.05433
$95.00Sep 18$1.35$2.20$1.78$3.90 07/10$1.78–$5.40$1.78--
$95.00Nov 20$1.90$5.30$3.60$5.90 07/09$3.60–$7.85$3.60--
$95.00Dec 18$3.80$4.80$4.30$6.70 07/10$4.30–$8.55$4.30--
$95.00Jan 15$4.60$5.20$4.90$7.52 07/10$4.90–$9.40$4.90--
$95.00Feb 19$5.00$6.50$5.75$10.90 07/07$5.75–$10.50$5.75--
$95.00Mar 19$5.50$7.20$6.35$11.35 07/07$6.35–$11.15$6.35--
$95.00Jun 17$7.30$9.30$8.30$13.78 07/07$8.30–$13.15$8.30--
$95.00Jan 21$11.10$13.60$12.35$17.80 07/08$12.35–$17.90$12.35--
$75.00Jul 17$10.10$12.50$11.30$12.90 05/29$11.30–$20.15$11.30--
$75.00Aug 21$10.60$13.20$11.90$14.80 06/17$11.90–$20.60$11.90--
$75.00Sep 18$11.30$14.00$12.65$17.27 07/10$12.65–$21.05$12.65--
$75.00Jan 15$13.90$16.90$15.40$20.60 06/29$15.40–$23.25$15.4051
$75.00Jan 21$20.20$25.00$22.60$24.20 06/17$22.60–$30.25$22.60--
$97.50Jul 17$0.00$0.40$0.20$0.80 07/07$0.15–$0.95$0.20--
$97.50Aug 21$0.50$0.95$0.73$2.30 07/09$0.73–$3.35$0.73--
$97.50Sep 18$0.10$1.80$0.95$2.83 07/01$0.95–$4.50$0.95--
$97.50Nov 20$1.05$4.20$2.63$5.95 07/08$2.63–$6.65$2.6349
$97.50Dec 18$2.95$4.10$3.53$7.10 07/07$3.53–$7.35$3.53--
$97.50Jan 15$3.80$4.40$4.10$6.30 07/09$4.10–$8.25$4.10--
$72.50Dec 18$15.60$18.40$17.00$18.43 06/03$17.00–$25.10$17.00--
$72.50Jan 15$16.10$18.90$17.50$19.70 06/24$17.50–$25.30$17.50--
$100.00Jul 17$0.00$0.05$0.03$0.05 07/10$0.03–$0.38$0.03--
$100.00Aug 21$0.30$1.35$0.83$1.63 07/10$0.65–$2.53$0.83--
$100.00Sep 18$0.65$1.55$1.10$2.13 07/10$1.10–$3.45$1.105.1K
$100.00Nov 20$0.65$3.70$2.18$5.03 07/08$2.18–$5.55$2.1854
$100.00Dec 18$2.75$3.50$3.13$6.42 07/06$3.13–$6.25$3.13--
$100.00Jan 15$3.00$4.10$3.55$7.00 07/07$3.55–$7.15$3.55--
$100.00Feb 19$3.60$4.80$4.20$7.00 07/09$4.20–$8.40$4.20--
$100.00Mar 19$4.00$5.60$4.80$7.12 06/16$4.80–$8.60$4.80--
$100.00Jan 21$9.40$11.50$10.45$13.00 07/10$10.45–$16.00$10.45--
$70.00Aug 21$15.50$17.80$16.65$19.00 06/02$16.65–$25.35$16.65--
$70.00Nov 20$17.00$20.00$18.50$20.88 06/02$18.50–$26.90$18.50--
$105.00Jul 17$0.00$0.75$0.38$0.25 06/30$0.03–$0.38$0.25--
$105.00Aug 21$0.00$1.75$0.88$0.90 07/08$0.30–$1.30$0.88--
$105.00Sep 18$0.35$2.75$1.55$2.00 07/06$0.60–$2.15$1.55--
$105.00Nov 20$1.25$2.45$1.85$2.57 07/09$1.75–$4.05$1.85164
$105.00Dec 18$1.85$2.50$2.17$4.15 07/02$2.15–$4.75$2.17--
$105.00Jan 15$2.35$2.90$2.63$5.00 07/07$2.63–$5.40$2.63--
$105.00Feb 19$2.65$3.70$3.18$5.00 06/26$3.18–$6.50$3.18--
$105.00Mar 19$2.95$4.40$3.68$4.20 05/26$3.68–$7.30$3.68--
$105.00Jan 21$7.80$10.10$8.95$12.16 07/02$8.95–$13.20$8.95--
$110.00Jul 17$0.00$2.15$1.08$0.57 06/30$0.20–$1.08$0.57--
$110.00Aug 21$0.00$0.75$0.38$0.45 07/08$0.13–$0.85$0.3823
$110.00Sep 18$0.00$1.00$0.50$0.85 07/08$0.38–$1.20$0.50--
$110.00Nov 20$0.75$2.60$1.68$2.60 07/06$1.13–$2.68$1.68--
$110.00Dec 18$1.00$3.40$2.20$2.55 07/07$1.53–$3.38$2.20--
$110.00Jan 15$1.20$2.25$1.73$3.95 07/07$1.73–$3.70$1.73--
$110.00Feb 19$1.85$2.95$2.40$4.20 07/02$2.40–$4.90$2.40--
$110.00Mar 19$2.20$4.10$3.15$5.10 07/07$2.95–$5.50$3.15--
$110.00Jun 17$3.40$5.10$4.25$5.40 06/25$4.25–$7.55$4.25--
$110.00Jan 21$6.50$8.50$7.50$9.79 06/01$7.50–$12.00$7.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$85.00Jul 17$0.00$0.25$0.13$0.31 07/08$0.10–$2.10$0.13--
$85.00Aug 21$3.20$3.90$3.55$1.74 07/09$1.17–$3.90$3.20--
$85.00Sep 18$2.15$4.70$3.43$3.47 06/24$1.58–$4.60$3.43--
$85.00Nov 20$3.70$6.90$5.30$4.50 06/30$2.80–$6.35$4.504
$85.00Dec 18$5.50$6.80$6.15$3.60 07/07$3.53–$6.75$5.50--
$85.00Jan 15$6.30$6.80$6.55$4.65 07/02$3.75–$7.40$6.30--
$85.00Jan 21$9.00$12.00$10.50$9.72 06/29$8.50–$11.50$9.72--
$87.50Jul 17$1.00$2.10$1.55$0.73 07/10$0.20–$3.23$1.00117
$87.50Aug 21$4.70$5.20$4.95$1.85 07/06$1.63–$5.05$4.70177
$87.50Sep 18$4.60$5.80$5.20$1.92 07/06$2.20–$5.85$4.60--
$87.50Nov 20$4.90$8.70$6.80$6.90 06/04$3.47–$7.55$6.80--
$87.50Jan 15$7.50$8.30$7.90$8.00 06/05$4.55–$8.65$7.9022
$82.50Jul 17$0.00$2.15$1.08$0.38 07/10$0.05–$1.27$0.3868
$82.50Aug 21$2.25$2.75$2.50$1.25 07/09$0.78–$3.33$2.2533
$82.50Sep 18$2.60$3.50$3.05$1.32 07/06$1.08–$4.00$2.60--
$82.50Jan 15$5.30$5.70$5.50$4.90 06/24$3.15–$6.55$5.30--
$82.50Mar 19$5.70$7.30$6.50$7.92 06/10$3.88–$7.45$6.50--
$90.00Jul 17$3.30$4.90$4.10$0.68 07/10$0.40–$5.15$3.30219
$90.00Aug 21$5.70$6.50$6.10$2.20 07/07$2.25–$6.65$5.70--
$90.00Sep 18$6.40$7.50$6.95$3.05 07/07$2.83–$7.15$6.40--
$90.00Nov 20$7.60$10.20$8.90$5.80 07/01$4.53–$8.90$7.60--
$90.00Dec 18$8.50$9.40$8.95$6.40 06/30$5.00–$8.95$8.50--
$90.00Jan 15$8.90$9.40$9.15$7.00 06/30$5.55–$9.35$8.90--
$90.00Jun 17$10.20$12.20$11.20$8.70 07/01$7.65–$12.00$10.20--
$90.00Jan 21$12.10$16.00$14.05$12.35 06/25$10.50–$14.05$12.3566
$80.00Jul 17$0.00$1.05$0.53$0.13 07/07$0.03–$0.75$0.13--
$80.00Aug 21$1.55$2.00$1.78$0.75 07/09$0.55–$2.53$1.55--
$80.00Sep 18$1.90$2.75$2.33$1.19 07/02$0.83–$3.15$1.90--
$80.00Nov 20$1.80$5.10$3.45$4.93 06/09$1.65–$4.40$3.45--
$80.00Dec 18$3.60$4.80$4.20$4.10 06/16$2.38–$4.70$4.10--
$80.00Jan 15$4.30$5.20$4.75$4.20 06/24$2.40–$5.40$4.30--
$80.00Jun 17$5.80$7.50$6.65$5.80 06/25$4.10–$7.45$5.80--
$80.00Jan 21$6.50$9.70$8.10$9.50 05/26$6.90–$9.50$8.10--
$92.50Jul 17$5.30$7.60$6.45$1.65 07/10$0.48–$7.00$5.30--
$92.50Aug 21$7.60$8.50$8.05$4.50 07/09$3.15–$8.25$7.60--
$92.50Sep 18$8.10$9.30$8.70$4.90 07/09$3.85–$8.80$8.10--
$92.50Nov 20$8.00$11.60$9.80$9.50 06/18$5.25–$10.35$9.50--
$92.50Jan 15$10.50$11.00$10.75$8.30 06/30$6.40–$11.00$10.50--
$77.50Jul 17$0.00$0.40$0.20$0.25 06/25$0.03–$0.63$0.20--
$77.50Aug 21$1.05$1.30$1.18$0.70 07/10$0.55–$1.78$1.0566
$77.50Sep 18$1.65$2.25$1.95$2.08 05/26$0.65–$2.38$1.95--
$77.50Nov 20$1.15$4.90$3.03$3.50 06/11$1.45–$3.65$3.03--
$77.50Jan 15$3.60$4.10$3.85$4.00 06/05$2.30–$4.18$3.85--
$77.50Mar 19$4.00$5.60$4.80$5.97 06/10$3.13–$5.60$4.80--
$95.00Jul 17$8.00$10.10$9.05$2.00 07/08$1.45–$9.30$8.00--
$95.00Aug 21$8.60$11.00$9.80$5.60 07/09$4.10–$10.25$8.60--
$95.00Jan 15$11.60$12.60$12.10$8.96 07/02$7.60–$12.75$11.60--
$95.00Feb 19$12.10$13.60$12.85$9.50 07/09$8.30–$13.45$12.10--
$75.00Jul 17$0.00$2.15$1.08$0.25 06/22$0.03–$1.08$0.25--
$75.00Aug 21$0.55$1.00$0.78$0.49 07/09$0.28–$1.38$0.552.7K
$75.00Sep 18$0.95$1.60$1.27$0.70 07/10$0.70–$1.85$0.95--
$75.00Nov 20$1.60$4.10$2.85$1.50 07/09$1.15–$3.00$1.60--
$75.00Dec 18$2.60$3.20$2.90$3.50 05/22$1.45–$3.33$2.9041
$75.00Jan 15$2.90$3.70$3.30$3.00 06/24$1.55–$3.90$3.00--
$75.00Jun 17$4.30$5.80$5.05$3.51 07/06$3.63–$5.85$4.30--
$97.50Aug 21$10.80$13.20$12.00$7.25 07/09$5.50–$12.00$10.80--
$72.50Jul 17$0.00$1.10$0.55$0.26 06/30$0.03–$1.10$0.26--
$72.50Aug 21$0.35$2.65$1.50$0.25 07/08$0.20–$1.50$0.35--
$72.50Sep 18$0.45$1.40$0.93$0.75 07/01$0.38–$1.67$0.75--
$72.50Nov 20$1.35$3.90$2.63$2.50 06/08$1.20–$2.63$2.50--
$72.50Dec 18$2.10$2.70$2.40$2.01 06/26$1.15–$3.00$2.10--
$72.50Jan 15$2.35$3.10$2.73$3.60 05/21$1.38–$2.98$2.73--
$72.50Mar 19$2.85$4.00$3.43$4.00 06/09$2.15–$3.90$3.43--
$72.50Jan 21$4.40$7.10$5.75$7.71 06/09$4.70–$6.60$5.75--
$100.00Jan 15$14.80$17.70$16.25$11.00 07/08$9.80–$16.25$14.80--
$100.00Mar 19$16.00$17.50$16.75$15.40 06/25$10.90–$17.30$16.00--
$70.00Jul 17$0.00$2.15$1.08$0.38 06/15$0.18–$1.08$0.38--
$70.00Aug 21$0.25$0.55$0.40$0.80 06/15$0.23–$1.18$0.40480
$70.00Sep 18$0.00$2.80$1.40$1.10 06/18$0.33–$1.55$1.10--
$70.00Nov 20$1.25$3.60$2.42$2.08 06/17$0.65–$2.42$2.08--
$70.00Dec 18$1.50$2.10$1.80$2.00 06/23$0.88–$2.45$1.80--
$70.00Jan 15$1.30$3.30$2.30$2.85 06/10$1.50–$2.75$2.30--
$70.00Mar 19$1.20$3.50$2.35$2.00 07/01$2.35–$3.60$2.00--
$70.00Jun 17$3.10$4.40$3.75$3.02 07/09$2.53–$4.40$3.10--
$67.50Sep 18$0.00$2.65$1.33$1.05 06/11$0.25–$1.53$1.05--
$67.50Jan 15$1.40$3.60$2.50$2.45 06/10$1.38–$2.50$2.45--
$105.00Jul 17$17.90$20.50$19.20$15.86 06/24$9.95–$19.35$17.90--
$65.00Jul 17$0.00$2.15$1.08$0.05 07/10$0.03–$1.08$0.05--
$65.00Aug 21$0.00$0.95$0.48$0.05 07/08$0.13–$1.33$0.05--
$65.00Sep 18$0.00$2.50$1.25$0.15 07/10$0.23–$1.43$0.15--
$65.00Dec 18$0.00$3.30$1.65$0.87 07/06$0.55–$2.28$0.87--
$65.00Jun 17$2.25$4.90$3.58$1.85 07/02$2.13–$3.58$2.25--
$65.00Jan 21$2.90$6.50$4.70$4.40 06/25$3.85–$4.95$4.40--
$62.50Jan 15$0.40$3.30$1.85$0.90 06/29$1.08–$2.30$0.90--
$110.00Mar 19$23.40$26.20$24.80$23.60 06/17$17.90–$24.80$23.60--
$60.00Aug 21$0.00$2.20$1.10$0.05 07/06$0.18–$1.10$0.05--
$60.00Sep 18$0.00$2.35$1.18$0.65 06/08$0.10–$1.18$0.65--
$60.00Nov 20$0.00$2.70$1.35$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$0.00$3.10$1.55$0.65 07/08$0.65–$1.75$0.65--
$60.00Mar 19$0.80$3.30$2.05$1.15 07/01$1.45–$2.08$1.15--
$60.00Jan 21$2.70$4.10$3.40$2.90 07/01$2.70–$3.95$2.90--
$55.00Nov 20$0.00$2.45$1.23$1.47 06/09$0.33–$1.25$1.23--
$55.00Dec 18$0.00$2.65$1.33$1.10 05/18$0.15–$1.38$1.10--
$55.00Jan 15$0.10$2.75$1.43$0.95 06/08$0.63–$1.50$0.95--
$55.00Jan 21$1.80$3.30$2.55$2.30 06/25$2.55–$3.40$2.30--
$120.00Feb 19$32.30$36.00$34.15$30.84 06/24$25.65–$34.30$32.30--
$120.00Mar 19$32.70$35.70$34.20$32.00 06/17$25.90–$34.25$32.70--
$50.00Nov 20$0.05$0.50$0.28$1.30 06/09$0.28–$1.15$0.28--
$50.00Jan 15$0.25$1.70$0.98$0.85 06/08$0.57–$1.43$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 1,070
Total Puts 232
Put/Call Ratio 0.22
Net Difference 838

Prior's Put/Call Breakdown

Total Calls 547
Total Puts 342
Put/Call Ratio 0.63
Net Difference 205

Prior 7-Day Put/Call Summary

Total Calls 4,528
Total Puts 855
Average Put/Call Ratio 0.23
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All