Tour v487
TWST
TWIST BIOSCIENCE COR
$101.06 +10.39%
$100.19 (-0.86%)🌙
as of 08/03 06:05 PM
(8/3 14:10) ◀
|
Monday, August 3, 2026 (6:05pm)
January 2026
|
▶ (8/4 19:18)
◀ 8/3 18:05 ▶

Option Volume

Detail
ℹ
Current (08/03) 1,372
Calls: 1,139 (83%)
Puts: 233 (17%)
Prior (07/31) 3,274
Calls: 2,157 (66%)
Puts: 1,117 (34%)
Current vs Prior -58.09%
Calls: -47.20% (Calls)
Puts: -79.14% (Puts)
Prior 7-Day Total 6,868
Calls: 5,365 (78%)
Puts: 1,503 (22%)
Prior 7-Day Average 981
Calls: 766 (78%)
Puts: 214 (22%)
Current vs Prior 7-Day Avg +39.84%
Calls: +48.61%
Puts: +8.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $932.0K
Calls: $855.5K (92%)
Puts: $76.5K (8%)
Prior (07/31) $1.40M
Calls: $987.5K (71%)
Puts: $407.7K (29%)
Current vs Prior -33.20%
Calls: -13.37%
Puts: -81.23%
Prior 7-Day Total $4.30M
Calls: $3.65M (85%)
Puts: $651.8K (15%)
Prior 7-Day Average $614.6K
Calls: $521.4K (85%)
Puts: $93.1K (15%)
Current vs Prior 7-Day Avg +51.65%
Calls: +64.05%
Puts: -17.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.20
Prior (07/31) 0.52
Current vs Prior -60.50%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -52.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 10,974
Calls: 8,520 (78%)
Puts: 2,454 (22%)
Prior (07/31) 7,922
Calls: 6,511 (82%)
Puts: 1,411 (18%)
Current vs Prior +38.53%
Prior 7-Day Total 12,559
Calls: 10,137 (81%)
Puts: 2,422 (19%)
Prior 7-Day Average 1,794
Calls: 1,448 (81%)
Puts: 346 (19%)
Current vs Prior 7-Day Avg +511.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 16.18% | 24.19%
Prior 21.79% | 27.31%
Current vs Prior -25.76% | -11.40%
Prior 7-Day Avg 21.25% | 27.16%
Current vs 7-Day Avg -23.85% | -10.92%
Prior 7-Day Eod 21.79% | 27.31%
Current vs 7-Day Eod -25.76% | -11.40%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.06% | 37.64%
Calls: 34.39% | 37.44%
Puts: 41.73% | 37.84%
Prior 20.35% | 30.77%
Calls: 21.40% | 31.66%
Puts: 19.30% | 29.89%
Current vs Prior +87.03% | +22.33%
Prior 7-Day Avg 35.98% | 44.75%
Calls: 30.81% | 45.83%
Puts: 41.14% | 43.68%
Current vs 7-Day Avg +5.79% | -15.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($855.5K) vs puts ($76.5K). Dollar volume significantly above 7-day average (52% higher). Below-average activity with volume down 58% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (1,139 calls vs 233 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. 6 found (avg delta 0.74, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2124.9028.10$26.5012.1%--0.9110
$85.00Aug 2116.2019.40$17.8018.0%20.823
$90.00Aug 2112.3015.50$13.9023.0%250.751.1K
$92.50Aug 2110.5013.90$12.2027.9%20.71363
$95.00Aug 218.8012.20$10.5032.4%220.661.1K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.1K, top 493)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.609.30$7.4549.7%4930.551.0K
$105.00Aug 213.206.70$4.9570.7%3380.4326
$125.00Aug 210.701.80$1.2588.0%500.1410
$110.00Aug 211.604.80$3.20100.0%340.321.1K
$90.00Aug 2112.3015.50$13.9023.0%250.751.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.004.20$3.1071.0%760.2450
$95.00Aug 212.656.20$4.4380.1%250.3455
$80.00Aug 210.551.90$1.23109.8%150.1126
$85.00Aug 211.203.10$2.1588.4%140.1733
$87.50Aug 211.204.10$2.65109.4%100.212

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. 15 found (best R:R 19.00, avg 4.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$120.00Aug 21$0.25$4.75$0.2519.00$115.25
$120.00$125.00Aug 21$0.80$4.20$0.805.25$120.80
$110.00$115.00Aug 21$0.90$4.10$0.904.56$110.90
$105.00$110.00Aug 21$1.75$3.25$1.751.86$106.75
$100.00$105.00Aug 21$2.50$2.50$2.501.00$102.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$85.00$82.50Aug 21$0.35$2.15$0.356.14$84.65
$90.00$87.50Aug 21$0.45$2.05$0.454.56$89.55
$87.50$85.00Aug 21$0.50$2.00$0.504.00$87.00
$82.50$80.00Aug 21$0.57$1.93$0.573.39$81.93
$77.50$75.00Aug 21$0.60$1.90$0.603.17$76.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.69, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$85.00Aug 21$8.70$8.70$1.306.69$83.70
$85.00$90.00Aug 21$3.90$3.90$1.103.55$88.90
$90.00$92.50Aug 21$1.70$1.70$0.802.13$91.70
$92.50$95.00Aug 21$1.70$1.70$0.802.12$94.20
$95.00$100.00Aug 21$3.05$3.05$1.951.56$98.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Aug 21$1.10$1.10$1.400.79$98.90
$97.50$95.00Aug 21$0.97$0.97$1.530.63$96.53
$95.00$92.50Aug 21$0.68$0.68$1.820.37$94.32
$92.50$90.00Aug 21$0.65$0.65$1.850.35$91.85
$77.50$75.00Aug 21$0.60$0.60$1.900.32$76.90

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. 6 found (cheapest 13.80% of stock, avg 17.99%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$100.00Aug 21$7.45$6.50$13.95$86.05$113.9513.80%
$95.00Aug 21$10.50$4.43$14.93$80.07$109.9314.77%
$92.50Aug 21$12.20$3.75$15.95$76.55$108.4515.78%
$90.00Aug 21$13.90$3.10$17.00$73.00$107.0016.82%
$85.00Aug 21$17.80$2.15$19.95$65.05$104.9519.74%
$75.00Aug 21$26.50$0.80$27.30$47.70$102.3027.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.55% of stock, avg 7.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$130.00$90.00Aug 21$1.50$3.10$4.60$85.40$134.60
$120.00$90.00Aug 21$2.05$3.10$5.15$84.85$125.15
$130.00$92.50Aug 21$1.50$3.75$5.25$87.25$135.25
$115.00$90.00Aug 21$2.30$3.10$5.40$84.60$120.40
$120.00$92.50Aug 21$2.05$3.75$5.80$86.70$125.80
$130.00$95.00Aug 21$1.50$4.43$5.93$89.07$135.93
$115.00$92.50Aug 21$2.30$3.75$6.05$86.45$121.05
$110.00$90.00Aug 21$3.20$3.10$6.30$83.70$116.30
$120.00$95.00Aug 21$2.05$4.43$6.48$88.52$126.48
$115.00$95.00Aug 21$2.30$4.43$6.73$88.27$121.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 11.50, avg credit $2.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
75/7890/92Aug 21$2.30$0.2011.50$75.20$92.30
75/7892/95Aug 21$2.30$0.2011.50$75.20$94.80
80/8290/92Aug 21$2.27$0.239.87$80.23$92.27
80/8292/95Aug 21$2.27$0.239.87$80.23$94.77
75/7885/90Aug 21$4.50$0.509.00$73.00$89.50
80/8285/90Aug 21$4.47$0.538.43$78.03$89.47
85/8890/92Aug 21$2.20$0.307.33$85.30$92.20
85/8892/95Aug 21$2.20$0.307.33$85.30$94.70
88/9092/95Aug 21$2.15$0.356.14$87.85$94.65
82/8590/92Aug 21$2.05$0.454.56$82.95$92.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 18.23, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$100.00$105.00Aug 21$0.55$4.458.09
$110.00$115.00$120.00Aug 21$0.65$4.356.69
$100.00$105.00$110.00Aug 21$0.75$4.255.67
$105.00$110.00$115.00Aug 21$0.85$4.154.88
$120.00$125.00$130.00Aug 21$1.05$3.953.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.13$2.3718.23
$82.50$85.00$87.50Aug 21$0.15$2.3515.67
$87.50$90.00$92.50Aug 21$0.20$2.3011.50
$92.50$95.00$97.50Aug 21$0.29$2.217.62
$77.50$80.00$82.50Aug 21$0.74$1.762.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.45, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$125.001:2Aug 21-$0.45$4.55
$110.00$115.001:2Aug 21-$1.40$3.60
$105.00$110.001:2Aug 21-$1.45$3.55
$125.00$130.001:2Aug 21-$1.75$3.25
$115.00$120.001:2Aug 21-$1.80$3.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$77.50$75.001:2Aug 21-$0.20$2.30
$82.50$80.001:2Aug 21-$0.66$1.84
$85.00$82.501:2Aug 21-$1.45$1.05
$80.00$77.501:2Aug 21-$1.57$0.93
$87.50$85.001:2Aug 21-$1.65$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.17%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$105.00Aug 21$3.200.433.9%3.17%7.07%33826
$110.00Aug 21$1.600.328.8%1.58%10.43%341.1K
$120.00Aug 21$1.000.2118.7%0.99%19.73%3161
$115.00Aug 21$0.800.2413.8%0.79%14.59%1221
$125.00Aug 21$0.700.1423.7%0.69%24.38%5010

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. 169 contracts (avg 489 vol/day, 152 traded recently)

TWST averages only 489 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 $52.50 01-15 call last traded $42.90 on 07/20 (now $49.90/$53.10) — try a limit near $49.90. Also watch the $57.50 10-16 call last traded $39.80 on 07/21 (now $43.00/$46.00) — try a limit near $43.00; the $60.00 01-15 call last traded $36.75 on 07/20 (now $44.10/$47.20) — try a limit near $44.10. Most tradeable put: the $145.00 10-16 put last traded $52.68 on 07/23 (now $44.60/$47.50) — try a limit near $46.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$5.60$9.30$7.45$5.78 07/31$3.25–$8.95$5.781.0K
$100.00Sep 18$9.60$13.40$11.50$6.95 07/29$6.25–$11.50$9.6016
$100.00Oct 16$12.40$16.00$14.20$10.80 07/31$8.80–$14.60$12.4028
$100.00Jan 15$21.00$25.00$23.00$16.86 07/17$14.80–$23.00$21.0077
$100.00Dec 17$37.50$42.50$40.00$40.55 06/30$29.50–$40.00$40.001
$97.50Aug 21$7.10$10.70$8.90$6.40 07/31$3.93–$9.95$7.106
$97.50Sep 18$10.80$14.80$12.80$7.25 07/27$6.95–$12.80$10.801
$97.50Jan 15$21.90$26.00$23.95$25.36 06/30$15.50–$23.95$23.959
$97.50Dec 17$38.00$43.00$40.50$37.00 07/10$30.50–$40.50$38.001
$105.00Aug 21$3.20$6.70$4.95$4.70 07/31$2.25–$7.05$4.7026
$105.00Sep 18$7.40$11.00$9.20$7.50 07/24$4.90–$9.20$7.50501
$105.00Oct 16$10.20$13.90$12.05$8.50 07/31$7.00–$12.25$10.20130
$105.00Jan 15$18.70$22.90$20.80$16.70 07/24$13.30–$20.80$18.7016
$105.00Jun 17$27.50$32.50$30.00$34.00 07/01$21.00–$30.00$30.002
$95.00Aug 21$8.80$12.20$10.50$7.80 07/31$4.80–$11.05$8.801.1K
$95.00Sep 18$12.20$16.10$14.15$13.00 07/22$7.40–$14.15$13.002
$95.00Oct 16$14.60$18.80$16.70$15.40 07/17$9.75–$16.70$15.403
$95.00Dec 17$39.00$44.00$41.50$42.00 06/30$31.00–$41.50$41.5013
$92.50Aug 21$10.50$13.90$12.20$8.80 07/31$6.00–$12.35$10.50363
$92.50Sep 18$13.70$17.30$15.50$11.80 07/31$8.25–$15.50$13.702
$92.50Oct 16$15.90$20.10$18.00$19.40 06/29$10.65–$18.00$18.001
$92.50Jan 15$24.30$28.00$26.15$21.00 07/27$17.25–$26.15$24.3054
$110.00Aug 21$1.60$4.80$3.20$3.24 07/31$1.78–$5.60$3.201.1K
$110.00Sep 18$5.30$8.90$7.10$5.60 07/24$3.20–$7.45$5.60--
$110.00Oct 16$8.30$12.00$10.15$7.75 07/31$6.00–$11.40$8.3013
$110.00Jan 15$17.20$20.00$18.60$12.75 07/28$12.25–$18.60$17.20161
$110.00Jun 17$25.50$30.50$28.00$29.15 07/07$20.00–$28.00$28.001
$90.00Aug 21$12.30$15.50$13.90$10.10 07/31$6.55–$13.90$12.301.1K
$90.00Sep 18$15.10$19.00$17.05$15.68 07/22$9.50–$17.05$15.681
$90.00Oct 16$18.00$21.10$19.55$14.85 07/31$11.55–$19.55$18.0039
$90.00Jan 15$25.60$28.60$27.10$18.34 07/27$18.20–$27.10$25.60161
$90.00Dec 17$41.00$45.20$43.10$39.50 07/10$32.50–$43.10$41.007
$87.50Aug 21$14.20$17.50$15.85$9.00 07/29$7.55–$15.85$14.202
$87.50Sep 18$16.50$20.60$18.55$9.70 07/29$10.15–$18.55$16.501
$87.50Jan 15$26.90$30.50$28.70$19.90 06/18$19.10–$28.70$26.902
$115.00Aug 21$0.80$3.80$2.30$2.45 07/31$0.90–$4.30$2.3021
$115.00Jan 15$15.60$18.30$16.95$12.00 07/28$11.15–$16.95$15.60231
$85.00Aug 21$16.20$19.40$17.80$12.50 07/31$8.95–$17.80$16.203
$85.00Sep 18$18.20$22.30$20.25$18.20 07/22$11.55–$20.25$18.201
$85.00Oct 16$20.40$24.50$22.45$17.80 07/08$13.65–$22.45$20.4016
$85.00Jan 15$28.00$32.00$30.00$24.07 07/10$20.05–$30.00$28.0017
$85.00Dec 17$42.50$47.50$45.00$35.65 07/28$34.25–$45.00$42.502
$82.50Aug 21$18.30$21.50$19.90$9.55 07/29$10.10–$19.90$18.30--
$82.50Oct 16$22.40$25.70$24.05$28.98 07/02$14.75–$24.05$24.051
$82.50Jan 15$29.70$32.50$31.10$26.00 06/24$21.10–$31.10$29.7050
$120.00Aug 21$1.00$3.10$2.05$2.13 07/31$0.98–$3.15$2.05161
$120.00Oct 16$5.00$8.90$6.95$7.36 07/07$3.68–$8.55$6.952
$120.00Jan 15$13.80$16.90$15.35$14.57 07/22$9.80–$15.45$14.5711
$120.00Dec 17$31.50$35.50$33.50$35.25 06/30$24.50–$33.50$33.501
$80.00Aug 21$20.40$23.30$21.85$14.26 07/20$11.40–$21.85$20.408
$80.00Oct 16$24.20$27.60$25.90$19.80 07/08$15.95–$25.90$24.2012
$80.00Jan 15$31.20$34.00$32.60$25.50 07/31$22.10–$32.60$31.20228
$80.00Dec 17$44.50$49.50$47.00$43.00 07/15$36.00–$47.00$44.501
$77.50Oct 16$26.00$29.20$27.60$29.46 06/30$17.30–$27.60$27.608
$125.00Aug 21$0.70$1.80$1.25$1.20 07/31$1.13–$3.25$1.2010
$125.00Oct 16$3.70$7.70$5.70$5.20 07/22$2.85–$7.45$5.2028
$125.00Jan 15$12.60$15.30$13.95$9.35 07/27$8.85–$13.95$12.60447
$125.00Dec 17$31.00$34.70$32.85$29.73 07/17$23.50–$32.85$31.002
$75.00Aug 21$24.90$28.10$26.50$15.20 07/27$14.40–$26.50$24.9010
$75.00Oct 16$27.90$31.10$29.50$22.85 07/31$18.65–$29.50$27.9031
$75.00Jan 15$33.70$37.90$35.80$28.60 07/16$24.70–$35.80$33.7051
$75.00Dec 17$47.00$52.00$49.50$53.20 07/01$37.50–$49.50$49.501
$72.50Oct 16$29.90$33.00$31.45$36.68 07/01$20.00–$31.45$31.4511
$72.50Jan 15$35.20$39.30$37.25$35.00 07/06$25.95–$37.25$35.205
$130.00Aug 21$0.00$3.00$1.50$1.10 07/31$0.98–$2.63$1.1013
$130.00Sep 18$0.10$4.10$2.10$2.65 07/22$1.43–$3.60$2.101
$130.00Oct 16$2.95$6.50$4.72$0.90 07/27$2.35–$7.30$2.9576
$130.00Jan 15$11.00$14.50$12.75$9.54 07/31$7.95–$13.05$11.0099
$70.00Aug 21$29.70$32.80$31.25$25.01 07/14$17.80–$31.25$29.704
$70.00Oct 16$31.90$35.20$33.55$26.20 07/13$21.55–$33.55$31.9049
$70.00Jan 15$37.20$40.60$38.90$31.12 07/10$27.30–$38.90$37.2011
$67.50Oct 16$34.00$37.10$35.55--$23.35–$35.55$34.003
$135.00Aug 21$0.00$2.90$1.45$0.75 07/31$1.20–$2.13$0.757
$135.00Sep 18$0.00$3.60$1.80$2.35 07/23$1.23–$2.88$1.802
$135.00Oct 16$2.80$4.90$3.85$2.80 07/31$2.05–$5.95$2.80299
$135.00Jan 15$9.40$12.00$10.70$8.00 07/28$7.25–$11.80$9.4029
$65.00Aug 21$34.20$38.10$36.15$26.85 07/16$21.85–$36.15$34.202
$65.00Oct 16$35.60$39.80$37.70--$25.00–$37.70$35.607
$65.00Jan 15$40.60$43.60$42.10$46.30 07/01$30.05–$42.10$42.107
$65.00Jun 17$45.50$50.50$48.00$40.92 07/13$36.00–$48.00$45.501
$65.00Dec 17$51.50$56.50$54.00$47.00 07/13$41.50–$54.00$51.501
$62.50Oct 16$38.40$41.60$40.00$39.00 06/25$26.85–$40.00$39.00129
$140.00Sep 18$0.00$3.20$1.60--$1.60–$1.60—--2
$60.00Oct 16$40.70$43.70$42.20$38.94 07/06$28.75–$42.20$40.7040
$60.00Jan 15$44.10$47.20$45.65$36.75 07/20$33.10–$45.65$44.10100
$60.00Jun 17$48.50$53.50$51.00$41.30 07/30$38.50–$51.00$48.5013
$57.50Oct 16$43.00$46.00$44.50$39.80 07/21$30.75–$44.50$43.0051
$57.50Jan 15$46.20$49.10$47.65$51.50 07/01$34.80–$47.65$47.65--
$145.00Aug 21$0.00$2.85$1.43--$1.43–$1.43—--1
$145.00Jan 15$7.60$11.20$9.40--$9.40–$9.40—$7.601
$145.00Jun 17$16.50$21.50$19.00--$19.00–$19.00—$16.501
$55.00Oct 16$44.80$49.00$46.90--$32.80–$46.90$44.8015
$55.00Jan 15$47.90$51.40$49.65$50.00 07/06$36.40–$49.65$49.653
$55.00Jun 17$52.00$57.00$54.50$45.98 07/24$41.50–$54.50$52.001
$52.50Oct 16$47.70$50.70$49.20--$34.95–$49.20$47.705
$52.50Jan 15$49.90$53.10$51.50$42.90 07/20$38.10–$51.50$49.9021
$150.00Aug 21$0.00$2.50$1.25--$1.25–$1.25—--4
$150.00Oct 16$0.25$3.80$2.03--$2.03–$2.03—$0.257
$150.00Jan 15$6.60$9.50$8.05--$8.05–$8.05—$6.607
$150.00Dec 17$24.00$29.00$26.50--$26.50–$26.50—$24.001
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$4.70$8.30$6.50$11.65 07/01$6.50–$17.40$6.504
$97.50Aug 21$3.50$7.30$5.40$14.08 07/10$5.40–$15.45$5.4010
$105.00Aug 21$7.10$10.70$8.90$17.85 07/31$8.90–$21.55$8.904
$105.00Sep 18$11.10$14.80$12.95$20.25 07/31$12.95–$23.20$12.952
$95.00Aug 21$2.65$6.20$4.43$11.40 07/31$4.43–$13.80$4.4355
$95.00Oct 16$8.10$12.10$10.10$17.30 07/10$10.10–$18.55$10.1034
$95.00Jan 15$15.50$19.50$17.50$19.59 07/01$17.50–$24.30$17.501
$92.50Aug 21$2.00$5.50$3.75$10.30 07/31$3.75–$12.30$3.7532
$92.50Jan 15$14.20$18.00$16.10$20.11 06/30$16.10–$22.75$16.10101
$110.00Aug 21$10.40$13.60$12.00$19.70 06/26$12.00–$25.70$12.002
$90.00Aug 21$2.00$4.20$3.10$8.85 07/31$3.10–$10.80$3.1050
$90.00Jan 15$12.90$17.00$14.95$20.23 07/27$14.95–$21.15$14.95100
$90.00Dec 17$25.00$29.50$27.25$33.00 07/10$27.25–$33.50$27.251
$87.50Aug 21$1.20$4.10$2.65$8.50 07/31$2.65–$9.85$2.652
$87.50Sep 18$3.00$6.70$4.85$10.00 07/31$4.85–$11.55$4.851
$87.50Jan 15$11.70$15.50$13.60$20.70 06/23$13.60–$19.60$13.6012
$85.00Aug 21$1.20$3.10$2.15$6.70 07/31$2.15–$8.00$2.1533
$85.00Sep 18$1.90$6.10$4.00$9.47 07/29$4.00–$10.20$4.001
$85.00Oct 16$3.90$8.00$5.95$9.60 07/02$5.95–$12.60$5.952
$82.50Aug 21$0.10$3.50$1.80$5.50 07/30$1.80–$7.15$1.8016
$120.00Aug 21$18.80$21.90$20.35$27.27 07/22$20.35–$35.05$20.351
$80.00Aug 21$0.55$1.90$1.23$4.37 07/31$1.23–$6.15$1.2326
$80.00Oct 16$3.10$6.20$4.65$8.20 07/06$4.65–$10.10$4.651
$80.00Jan 15$9.10$12.00$10.55$14.14 07/31$10.55–$15.55$10.559
$77.50Aug 21$0.00$2.80$1.40$3.00 07/24$1.40–$5.35$1.4023
$125.00Aug 21$23.60$26.70$25.15$31.53 07/22$25.15–$39.90$25.153
$75.00Aug 21$0.25$1.35$0.80$3.08 07/31$0.80–$4.45$0.801.3K
$75.00Oct 16$1.65$5.10$3.38$5.85 07/31$3.38–$8.00$3.383
$75.00Jan 15$7.30$10.00$8.65$11.40 07/31$8.65–$12.90$8.657
$130.00Aug 21$28.30$31.60$29.95$35.99 07/22$29.95–$44.65$29.951
$70.00Aug 21$0.05$1.85$0.95$1.30 07/31$0.95–$3.10$0.9539
$70.00Sep 18$0.00$3.10$1.55$3.50 07/27$1.55–$3.88$1.55240
$70.00Oct 16$0.55$4.10$2.32$7.35 06/24$2.32–$6.05$2.3214
$70.00Dec 17$14.00$19.00$16.50$20.60 07/14$16.50–$21.50$16.5060
$67.50Oct 16$0.15$3.70$1.93--$1.93–$5.35$0.155
$135.00Oct 16$35.40$38.70$37.05$44.22 07/23$37.05–$50.65$37.051
$65.00Aug 21$0.00$0.90$0.45$1.00 07/31$0.45–$2.40$0.4519
$65.00Oct 16$0.00$3.40$1.70$3.65 07/31$1.70–$4.58$1.709
$65.00Jan 15$3.50$6.90$5.20$6.75 07/21$5.20–$8.50$5.201
$62.50Oct 16$0.00$3.20$1.60$3.15 07/31$1.60–$3.93$1.607
$62.50Jan 15$2.80$6.20$4.50$5.88 07/21$4.50–$7.60$4.501
$140.00Oct 16$39.90$43.00$41.45$48.35 07/23$41.45–$55.25$41.452
$60.00Oct 16$0.00$2.95$1.48$1.80 07/31$1.48–$3.25$1.488
$60.00Jan 15$1.85$5.60$3.72$5.10 07/23$3.72–$6.80$3.7221
$57.50Oct 16$0.00$2.80$1.40$1.50 07/31$1.40–$3.03$1.4016
$57.50Jan 15$1.20$4.90$3.05$4.45 07/23$3.05–$6.10$3.05--
$145.00Oct 16$44.60$47.50$46.05$52.68 07/23$46.05–$60.05$46.051
$55.00Aug 21$0.00$2.15$1.08$0.45 07/22$0.33–$1.48$0.452
$55.00Oct 16$0.00$2.70$1.35$1.20 07/31$1.35–$2.42$1.2014
$55.00Jan 15$2.10$4.50$3.30$4.55 07/21$3.30–$5.25$3.3051
$52.50Oct 16$0.00$2.60$1.30--$1.30–$2.13--3
$52.50Jan 15$0.25$4.00$2.13$4.02 07/15$2.13–$4.75$2.132
$50.00Aug 21$0.00$2.15$1.08$0.35 07/31$0.50–$2.50$0.354
$50.00Oct 16$0.00$2.50$1.25$1.80 06/25$1.25–$1.90$1.252
$50.00Jun 17$2.75$7.00$4.88$6.00 06/29$4.88–$7.35$4.881
$47.50Oct 16$0.00$2.50$1.25--$1.25–$1.98--4
$47.50Jan 15$0.00$3.40$1.70$2.65 07/10$1.70–$3.18$1.702
$47.50Dec 17$5.00$10.00$7.50$9.90 07/10$7.50–$10.50$7.504
$45.00Oct 16$0.00$2.45$1.23$3.00 07/06$1.23–$1.65$1.2336
$45.00Jan 15$0.00$2.90$1.45$1.63 07/24$1.45–$2.75$1.453
$42.50Oct 16$0.00$2.40$1.20$0.50 07/23$1.20–$2.03$0.501
$42.50Jan 15$0.00$2.85$1.43$2.50 07/13$1.43–$2.50$1.431
$40.00Oct 16$0.00$2.40$1.20$2.00 06/08$1.18–$1.92$1.2024
$40.00Jan 15$0.00$2.50$1.25$1.80 06/25$1.25–$2.03$1.251
$37.50Jan 15$0.00$2.35$1.18$1.15 06/29$1.18–$2.50$1.151
$35.00Oct 16$0.00$2.35$1.18$0.60 07/21$0.40–$2.03$0.603
$35.00Jan 15$0.00$2.35$1.18$2.40 06/08$1.18–$2.03$1.181
$30.00Oct 16$0.00$2.30$1.15--$0.60–$1.25--1
$27.50Oct 16$0.00$2.30$1.15--$1.10–$1.88--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 1,139
Total Puts 233
Put/Call Ratio 0.20
Net Difference 906

Prior's Put/Call Breakdown

Total Calls 2,157
Total Puts 1,117
Put/Call Ratio 0.52
Net Difference 1,040

Prior 7-Day Put/Call Summary

Total Calls 5,365
Total Puts 1,503
Average Put/Call Ratio 0.43
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