Tour v490
TWST
TWIST BIOSCIENCE COR
$99.45 -1.60%
$97.04 (-2.41%)🌙
as of 08/04 07:18 PM
(8/3 18:05) ◀
|
Tuesday, August 4, 2026 (7:18pm)
January 2026
|
▶ (8/5 19:19)
◀ 8/4 19:18 ▶

Option Volume

Detail
ℹ
Current (08/04) 361
Calls: 265 (73%)
Puts: 96 (27%)
Prior (08/03) 1,372
Calls: 1,139 (83%)
Puts: 233 (17%)
Current vs Prior -73.69%
Calls: -76.73% (Calls)
Puts: -58.80% (Puts)
Prior 7-Day Total 7,669
Calls: 5,964 (78%)
Puts: 1,705 (22%)
Prior 7-Day Average 1,095
Calls: 852 (78%)
Puts: 243 (22%)
Current vs Prior 7-Day Avg -67.05%
Calls: -68.90%
Puts: -60.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $237.2K
Calls: $208.0K (88%)
Puts: $29.2K (12%)
Prior (08/03) $932.0K
Calls: $855.5K (92%)
Puts: $76.5K (8%)
Current vs Prior -74.55%
Calls: -75.69%
Puts: -61.89%
Prior 7-Day Total $4.79M
Calls: $4.10M (86%)
Puts: $692.4K (14%)
Prior 7-Day Average $684.0K
Calls: $585.1K (86%)
Puts: $98.9K (14%)
Current vs Prior 7-Day Avg -65.33%
Calls: -64.45%
Puts: -70.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.36
Prior (08/03) 0.20
Current vs Prior +77.09%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -20.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 4,772
Calls: 3,289 (69%)
Puts: 1,483 (31%)
Prior (08/03) 10,974
Calls: 8,520 (78%)
Puts: 2,454 (22%)
Current vs Prior -56.52%
Prior 7-Day Total 22,951
Calls: 18,108 (79%)
Puts: 4,843 (21%)
Prior 7-Day Average 3,278
Calls: 2,586 (79%)
Puts: 691 (21%)
Current vs Prior 7-Day Avg +45.54%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 14.03% | 22.37%
Prior 16.18% | 24.19%
Current vs Prior -13.30% | -7.52%
Prior 7-Day Avg 20.49% | 26.64%
Current vs 7-Day Avg -31.54% | -16.03%
Prior 7-Day Eod 16.18% | 24.19%
Current vs 7-Day Eod -13.30% | -7.52%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.06% | 37.64%
Calls: 34.39% | 37.44%
Puts: 41.73% | 37.84%
Prior 38.06% | 37.64%
Calls: 34.39% | 37.44%
Puts: 41.73% | 37.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 35.90% | 43.40%
Calls: 31.10% | 44.29%
Puts: 40.70% | 42.52%
Current vs 7-Day Avg +6.01% | -13.27%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($208.0K) vs puts ($29.2K). Light premium activity with dollar volume down 75% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (265 calls vs 96 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. 7 found (avg delta 0.72, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$85.00Aug 2114.8018.00$16.4019.5%20.85--
$87.50Aug 2112.9015.90$14.4020.8%10.82--
$90.00Aug 2111.6013.90$12.7518.0%10.79--
$85.00Sep 1817.9020.60$19.2514.0%10.781
$95.00Aug 217.9010.60$9.2529.2%20.671.1K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 290, top 204)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 215.607.70$6.6531.6%2040.54951
$100.00Sep 189.3012.30$10.8027.8%50.5616
$110.00Aug 211.654.60$3.1394.2%30.32--
$85.00Aug 2114.8018.00$16.4019.5%20.85--
$95.00Aug 217.9010.60$9.2529.2%20.671.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 211.302.70$2.0070.0%190.2254
$87.50Aug 210.453.30$1.88151.6%110.1911
$92.50Aug 211.254.90$3.08118.5%110.2837
$90.00Sep 183.807.20$5.5061.8%110.30--
$80.00Aug 210.001.55$0.78198.7%60.09--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 11.6%, max 15.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$85.00Aug 21Sep 1885.3%74.1%15.2%31
$110.00Aug 21Sep 1876.9%76.7%0.2%4--
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$80.00Aug 21Sep 1882.8%71.5%15.8%8--
$85.00Aug 21Sep 1885.3%74.1%15.2%51

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 19.83, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$0.93$4.07$0.934.38$110.93
$105.00$110.00Aug 21$1.32$3.68$1.322.79$106.32
$100.00$105.00Sep 18$1.80$3.20$1.801.78$101.80
$105.00$110.00Sep 18$2.05$2.95$2.051.44$107.05
$100.00$105.00Aug 21$2.20$2.80$2.201.27$102.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$90.00$87.50Aug 21$0.12$2.38$0.1219.83$89.88
$87.50$85.00Aug 21$0.18$2.32$0.1812.89$87.32
$85.00$80.00Aug 21$0.92$4.08$0.924.43$84.08
$85.00$80.00Sep 18$1.57$3.43$1.572.18$83.43
$90.00$85.00Sep 18$1.65$3.35$1.652.03$88.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 4.00, avg 0.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$87.50Aug 21$2.00$2.00$0.504.00$87.00
$90.00$95.00Aug 21$3.50$3.50$1.502.33$93.50
$87.50$90.00Aug 21$1.65$1.65$0.851.94$89.15
$85.00$100.00Sep 18$8.45$8.45$6.551.29$93.45
$95.00$100.00Aug 21$2.60$2.60$2.401.08$97.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Aug 21$1.08$1.08$1.420.76$91.42
$90.00$85.00Sep 18$1.65$1.65$3.350.49$88.35
$85.00$80.00Sep 18$1.57$1.57$3.430.46$83.43
$85.00$80.00Aug 21$0.92$0.92$4.080.23$84.08
$87.50$85.00Aug 21$0.18$0.18$2.320.08$87.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $3.22, cheapest $1.50)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$85.00Aug 21Sep 18$2.8585.3%74.1%
$110.00Aug 21Sep 18$3.8276.9%76.7%
$100.00Aug 21Sep 18$4.1573.6%73.9%
$105.00Aug 21Sep 18$4.5574.3%79.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$80.00Aug 21Sep 18$1.5082.8%71.5%
$85.00Aug 21Sep 18$2.1585.3%74.1%
$90.00Aug 21Sep 18$3.5070.3%73.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 14.83% of stock, avg 18.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Aug 21$12.75$2.00$14.75$75.25$104.7514.83%
$87.50Aug 21$14.40$1.88$16.28$71.22$103.7816.37%
$85.00Aug 21$16.40$1.70$18.10$66.90$103.1018.20%
$85.00Sep 18$19.25$3.85$23.10$61.90$108.1023.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 3.00% of stock, avg 7.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$80.00Aug 21$2.20$0.78$2.98$77.02$117.98
$115.00$85.00Aug 21$2.20$1.70$3.90$81.10$118.90
$110.00$80.00Aug 21$3.13$0.78$3.91$76.09$113.91
$115.00$87.50Aug 21$2.20$1.88$4.08$83.42$119.08
$115.00$90.00Aug 21$2.20$2.00$4.20$85.80$119.20
$110.00$85.00Aug 21$3.13$1.70$4.83$80.17$114.83
$110.00$87.50Aug 21$3.13$1.88$5.01$82.49$115.01
$110.00$90.00Aug 21$3.13$2.00$5.13$84.87$115.13
$105.00$80.00Aug 21$4.45$0.78$5.23$74.77$110.23
$115.00$92.50Aug 21$2.20$3.08$5.28$87.22$120.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 7.62, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8590/95Aug 21$4.42$0.587.62$80.58$94.42
85/90105/110Sep 18$3.70$1.302.85$86.30$108.70
85/8890/95Aug 21$3.68$1.322.79$83.82$93.68
90/9295/100Aug 21$3.68$1.322.79$88.82$98.68
80/85105/110Sep 18$3.62$1.382.62$81.38$108.62
80/8595/100Aug 21$3.52$1.482.38$81.48$98.52
85/90100/105Sep 18$3.45$1.552.23$86.55$103.45
80/85100/105Sep 18$3.37$1.632.07$81.63$103.37
90/92100/105Aug 21$3.28$1.721.91$89.22$103.28
80/85100/105Aug 21$3.12$1.881.66$81.88$103.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.39$4.6111.82
$95.00$100.00$105.00Aug 21$0.40$4.6011.50
$85.00$87.50$90.00Aug 21$0.35$2.156.14
$100.00$105.00$110.00Aug 21$0.88$4.124.68
$90.00$95.00$100.00Aug 21$0.90$4.104.56
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$80.00$85.00$90.00Sep 18$0.08$4.9261.50
$87.50$90.00$92.50Aug 21$0.96$1.541.60

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$100.001:2Sep 18-$2.35$12.65
$110.00$115.001:2Aug 21-$1.27$3.73
$105.00$110.001:2Aug 21-$1.81$3.19
$100.00$105.001:2Aug 21-$2.25$2.75
$95.00$100.001:2Aug 21-$4.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$85.00$80.001:2Sep 18-$0.71$4.29
$90.00$85.001:2Sep 18-$2.20$2.80
$92.50$90.001:2Aug 21-$0.92$1.58
$87.50$85.001:2Aug 21-$1.52$0.98
$90.00$87.501:2Aug 21-$1.76$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.35%, avg 4.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Sep 18$9.300.560.6%9.35%9.90%516
$105.00Sep 18$7.800.495.6%7.84%13.42%1--
$100.00Aug 21$5.600.540.6%5.63%6.18%204951
$110.00Sep 18$5.500.4210.6%5.53%16.14%1--
$105.00Aug 21$3.700.425.6%3.72%9.30%2318
$110.00Aug 21$1.650.3210.6%1.66%12.27%3--
$115.00Aug 21$0.600.2415.6%0.60%16.24%221

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. 153 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 $110.00 01-15 call last traded $12.75 on 07/28 (now $17.10/$19.60) — try a limit near $17.10. Also watch the $85.00 09-18 call last traded $18.20 on 07/22 (now $17.90/$20.60) — try a limit near $18.20; the $125.00 01-15 call last traded $9.35 on 07/27 (now $12.50/$15.30) — try a limit near $12.50. Most tradeable put: the $85.00 09-18 put last traded $9.47 on 07/29 (now $2.80/$4.90) — try a limit near $3.85.
CALLS (89)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$5.60$7.70$6.65$5.78 07/31$3.25–$8.95$5.78951
$100.00Sep 18$9.30$12.30$10.80$6.95 07/29$6.25–$11.50$9.3016
$100.00Oct 16$12.70$15.30$14.00$10.80 07/31$8.80–$14.60$12.70--
$100.00Jan 15$19.70$23.70$21.70$16.86 07/17$14.80–$23.00$19.70--
$100.00Dec 17$36.50$41.50$39.00$40.55 06/30$29.50–$40.00$39.00--
$97.50Aug 21$6.40$9.10$7.75$6.40 07/31$3.93–$9.95$6.40--
$97.50Sep 18$10.50$13.40$11.95$7.25 07/27$6.95–$12.80$10.50--
$97.50Jan 15$21.70$24.50$23.10$25.36 06/30$15.50–$23.95$23.10--
$97.50Dec 17$37.00$42.00$39.50$37.00 07/10$30.50–$40.50$37.00--
$95.00Aug 21$7.90$10.60$9.25$7.80 07/31$4.80–$11.05$7.901.1K
$95.00Sep 18$10.70$14.90$12.80$13.00 07/22$7.40–$14.15$12.80--
$95.00Oct 16$14.20$17.70$15.95$15.40 07/17$9.75–$16.70$15.40--
$95.00Dec 17$40.00$43.00$41.50$42.00 06/30$31.00–$41.50$41.50--
$105.00Aug 21$3.70$5.20$4.45$4.70 07/31$2.25–$7.05$4.45318
$105.00Sep 18$7.80$10.20$9.00$7.50 07/24$4.90–$9.20$7.80--
$105.00Oct 16$9.70$13.20$11.45$8.50 07/31$7.00–$12.25$9.70130
$105.00Jan 15$18.80$21.70$20.25$16.70 07/24$13.30–$20.80$18.80--
$105.00Jun 17$26.50$31.50$29.00$34.00 07/01$21.00–$30.00$29.00--
$92.50Aug 21$9.70$12.20$10.95$8.80 07/31$6.00–$12.35$9.70--
$92.50Sep 18$13.60$16.00$14.80$11.80 07/31$8.25–$15.50$13.60--
$92.50Oct 16$16.30$18.90$17.60$19.40 06/29$10.65–$18.00$17.60--
$92.50Jan 15$24.10$26.80$25.45$21.00 07/27$17.25–$26.15$24.10--
$90.00Aug 21$11.60$13.90$12.75$10.10 07/31$6.55–$13.90$11.60--
$90.00Sep 18$15.20$17.40$16.30$15.68 07/22$9.50–$17.05$15.68--
$90.00Oct 16$17.50$20.30$18.90$14.85 07/31$11.55–$19.55$17.50--
$90.00Jan 15$24.20$28.10$26.15$18.34 07/27$18.20–$27.10$24.20--
$90.00Dec 17$41.50$44.50$43.00$39.50 07/10$32.50–$43.10$41.50--
$110.00Aug 21$1.65$4.60$3.13$3.24 07/31$1.78–$5.60$3.13--
$110.00Sep 18$5.50$8.40$6.95$5.60 07/24$3.20–$7.45$5.60--
$110.00Oct 16$8.50$11.40$9.95$7.75 07/31$6.00–$11.40$8.50--
$110.00Jan 15$17.10$19.60$18.35$12.75 07/28$12.25–$18.60$17.10161
$110.00Jun 17$25.00$30.00$27.50$29.15 07/07$20.00–$28.00$27.50--
$87.50Aug 21$12.90$15.90$14.40$9.00 07/29$7.55–$15.85$12.90--
$87.50Sep 18$16.00$18.90$17.45$9.70 07/29$10.15–$18.55$16.00--
$87.50Jan 15$25.60$29.20$27.40$19.90 06/18$19.10–$28.70$25.60--
$85.00Aug 21$14.80$18.00$16.40$12.50 07/31$8.95–$17.80$14.80--
$85.00Sep 18$17.90$20.60$19.25$18.20 07/22$11.55–$20.25$18.201
$85.00Oct 16$20.50$23.10$21.80$17.80 07/08$13.65–$22.45$20.50--
$85.00Jan 15$26.60$30.60$28.60$24.07 07/10$20.05–$30.00$26.60--
$85.00Dec 17$41.50$46.50$44.00$35.65 07/28$34.25–$45.00$41.50--
$115.00Aug 21$0.60$3.80$2.20$2.45 07/31$0.90–$4.30$2.2021
$115.00Jan 15$15.50$18.20$16.85$12.00 07/28$11.15–$16.95$15.50--
$82.50Aug 21$17.20$20.10$18.65$9.55 07/29$10.10–$19.90$17.20--
$82.50Oct 16$22.10$24.60$23.35$28.98 07/02$14.75–$24.05$23.35--
$82.50Jan 15$27.90$32.00$29.95$26.00 06/24$21.10–$31.10$27.90--
$80.00Aug 21$19.50$22.30$20.90$14.26 07/20$11.40–$21.85$19.50--
$80.00Oct 16$23.20$26.30$24.75$19.80 07/08$15.95–$25.90$23.20--
$80.00Jan 15$29.30$33.30$31.30$25.50 07/31$22.10–$32.60$29.30--
$80.00Dec 17$43.50$48.50$46.00$43.00 07/15$36.00–$47.00$43.50--
$120.00Aug 21$1.00$2.50$1.75$2.13 07/31$0.98–$3.15$1.75--
$120.00Oct 16$4.70$8.50$6.60$7.36 07/07$3.68–$8.55$6.60--
$120.00Jan 15$13.80$16.70$15.25$14.57 07/22$9.80–$15.45$14.57--
$120.00Dec 17$30.50$35.10$32.80$35.25 06/30$24.50–$33.50$32.80--
$77.50Oct 16$25.50$28.10$26.80$29.46 06/30$17.30–$27.60$26.80--
$75.00Aug 21$24.50$27.00$25.75$15.20 07/27$14.40–$26.50$24.50--
$75.00Oct 16$26.00$30.30$28.15$22.85 07/31$18.65–$29.50$26.00--
$75.00Jan 15$32.20$36.30$34.25$28.60 07/16$24.70–$35.80$32.20--
$75.00Dec 17$45.50$50.50$48.00$53.20 07/01$37.50–$49.50$48.00--
$125.00Aug 21$0.70$1.35$1.02$1.20 07/31$1.02–$3.25$1.0253
$125.00Oct 16$4.20$7.40$5.80$5.20 07/22$2.85–$7.45$5.20--
$125.00Jan 15$12.50$15.30$13.90$9.35 07/27$8.85–$13.95$12.50447
$125.00Dec 17$30.50$33.70$32.10$29.73 07/17$23.50–$32.85$30.50--
$72.50Oct 16$29.00$31.70$30.35$36.68 07/01$20.00–$31.45$30.35--
$72.50Jan 15$33.70$37.70$35.70$35.00 07/06$25.95–$37.25$35.00--
$70.00Aug 21$29.00$31.70$30.35$25.01 07/14$17.80–$31.25$29.00--
$70.00Oct 16$30.50$33.80$32.15$26.20 07/13$21.55–$33.55$30.50--
$70.00Jan 15$35.30$39.40$37.35$31.12 07/10$27.30–$38.90$35.30--
$130.00Aug 21$0.00$2.90$1.45$1.10 07/31$0.98–$2.10$1.10--
$130.00Sep 18$1.35$4.00$2.68$2.65 07/22$1.43–$3.60$2.65--
$130.00Oct 16$3.10$6.50$4.80$0.90 07/27$2.35–$7.30$3.10--
$130.00Jan 15$11.20$14.00$12.60$9.54 07/31$7.95–$13.05$11.20--
$65.00Aug 21$33.90$36.70$35.30$26.85 07/16$21.85–$36.15$33.90--
$65.00Jan 15$38.50$42.70$40.60$46.30 07/01$30.05–$42.10$40.60--
$65.00Jun 17$44.50$49.50$47.00$40.92 07/13$36.00–$48.00$44.50--
$65.00Dec 17$50.00$55.00$52.50$47.00 07/13$41.50–$54.00$50.00--
$135.00Aug 21$0.00$2.90$1.45$0.75 07/31$1.20–$2.13$0.75--
$135.00Sep 18$0.30$3.80$2.05$2.35 07/23$1.23–$2.88$2.05--
$135.00Oct 16$2.40$5.70$4.05$2.80 07/31$2.05–$5.95$2.80--
$135.00Jan 15$10.00$12.90$11.45$8.00 07/28$7.25–$11.80$10.0029
$62.50Oct 16$36.30$40.50$38.40$39.00 06/25$26.85–$40.00$38.40--
$60.00Oct 16$40.30$42.40$41.35$38.94 07/06$28.75–$42.20$40.30--
$60.00Jan 15$42.00$46.20$44.10$36.75 07/20$33.10–$45.65$42.00--
$60.00Jun 17$47.50$52.50$50.00$41.30 07/30$38.50–$51.00$47.50--
$57.50Oct 16$40.80$44.90$42.85$39.80 07/21$30.75–$44.50$40.80--
$57.50Jan 15$43.90$48.10$46.00$51.50 07/01$34.80–$47.65$46.00--
$55.00Jan 15$45.80$49.90$47.85$50.00 07/06$36.40–$49.65$47.85--
$55.00Jun 17$50.50$55.50$53.00$45.98 07/24$41.50–$54.50$50.50--
$52.50Jan 15$47.80$52.00$49.90$42.90 07/20$38.10–$51.50$47.80--
$50.00Oct 16$48.10$52.00$50.05--$50.05–$50.05—$48.1032
PUTS (64)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$100.00Aug 21$4.50$7.90$6.20$11.65 07/01$6.20–$17.40$6.20--
$97.50Aug 21$3.30$6.80$5.05$14.08 07/10$5.05–$15.45$5.05--
$95.00Aug 21$2.15$5.50$3.83$11.40 07/31$3.83–$13.80$3.83--
$95.00Oct 16$8.70$11.60$10.15$17.30 07/10$10.10–$18.55$10.15--
$95.00Jan 15$15.60$18.80$17.20$19.59 07/01$17.20–$24.30$17.20--
$105.00Aug 21$7.50$10.90$9.20$17.85 07/31$8.90–$21.55$9.20--
$105.00Sep 18$11.40$13.90$12.65$20.25 07/31$12.65–$23.20$12.65--
$92.50Aug 21$1.25$4.90$3.08$10.30 07/31$3.08–$12.30$3.0837
$92.50Jan 15$14.30$17.50$15.90$20.11 06/30$15.90–$22.75$15.90--
$90.00Aug 21$1.30$2.70$2.00$8.85 07/31$2.00–$10.80$2.0054
$90.00Jan 15$13.00$17.30$15.15$20.23 07/27$14.95–$21.15$15.15--
$90.00Dec 17$25.50$30.50$28.00$33.00 07/10$27.25–$33.50$28.00--
$110.00Aug 21$11.00$14.00$12.50$19.70 06/26$12.00–$25.70$12.50--
$87.50Aug 21$0.45$3.30$1.88$8.50 07/31$1.88–$9.85$1.8811
$87.50Sep 18$2.65$6.50$4.58$10.00 07/31$4.58–$11.55$4.58--
$87.50Jan 15$11.70$16.00$13.85$20.70 06/23$13.60–$19.60$13.85--
$85.00Aug 21$0.80$2.60$1.70$6.70 07/31$1.70–$8.00$1.70--
$85.00Sep 18$2.80$4.90$3.85$9.47 07/29$3.85–$10.20$3.851
$85.00Oct 16$4.20$7.70$5.95$9.60 07/02$5.95–$12.60$5.952
$82.50Aug 21$0.00$2.30$1.15$5.50 07/30$1.15–$7.15$1.15--
$80.00Aug 21$0.00$1.55$0.78$4.37 07/31$0.78–$6.15$0.78--
$80.00Oct 16$3.10$5.70$4.40$8.20 07/06$4.40–$10.10$4.4041
$80.00Jan 15$8.70$11.70$10.20$14.14 07/31$10.20–$15.55$10.20--
$120.00Aug 21$19.70$22.40$21.05$27.27 07/22$20.35–$35.05$21.05--
$77.50Aug 21$0.00$2.95$1.48$3.00 07/24$1.40–$5.35$1.48--
$75.00Aug 21$0.20$1.25$0.73$3.08 07/31$0.73–$4.45$0.731.3K
$75.00Oct 16$0.95$4.90$2.93$5.85 07/31$2.93–$8.00$2.93--
$75.00Jan 15$6.30$10.50$8.40$11.40 07/31$8.40–$12.90$8.40--
$125.00Aug 21$24.40$27.00$25.70$31.53 07/22$25.15–$39.90$25.70--
$70.00Aug 21$0.00$2.35$1.18$1.30 07/31$0.95–$3.10$1.1827
$70.00Sep 18$0.00$2.80$1.40$3.50 07/27$1.40–$3.88$1.40--
$70.00Oct 16$0.05$3.90$1.98$7.35 06/24$1.98–$6.05$1.98--
$70.00Dec 17$14.50$19.50$17.00$20.60 07/14$16.50–$21.50$17.00--
$130.00Aug 21$29.10$32.00$30.55$35.99 07/22$29.95–$44.65$30.55--
$65.00Aug 21$0.00$2.20$1.10$1.00 07/31$0.45–$2.40$1.00--
$65.00Oct 16$0.00$3.60$1.80$3.65 07/31$1.70–$4.58$1.80--
$65.00Jan 15$3.10$6.70$4.90$6.75 07/21$4.90–$8.50$4.90--
$135.00Oct 16$36.50$40.50$38.50$44.22 07/23$37.05–$50.65$38.50--
$62.50Oct 16$0.00$3.00$1.50$3.15 07/31$1.50–$3.93$1.50--
$62.50Jan 15$2.40$6.10$4.25$5.88 07/21$4.25–$7.60$4.25--
$60.00Oct 16$0.00$2.80$1.40$1.80 07/31$1.40–$3.25$1.40--
$60.00Jan 15$1.55$5.50$3.53$5.10 07/23$3.53–$6.80$3.53--
$140.00Oct 16$40.90$44.80$42.85$48.35 07/23$41.45–$55.25$42.85--
$57.50Oct 16$0.00$2.65$1.33$1.50 07/31$1.33–$3.03$1.33--
$57.50Jan 15$0.95$4.90$2.93$4.45 07/23$2.93–$6.10$2.93--
$55.00Aug 21$0.00$2.15$1.08$0.45 07/22$0.33–$1.48$0.45--
$55.00Oct 16$0.00$2.55$1.27$1.20 07/31$1.27–$2.42$1.20--
$55.00Jan 15$0.55$4.40$2.48$4.55 07/21$2.48–$5.25$2.48--
$145.00Oct 16$45.30$49.50$47.40$52.68 07/23$46.05–$60.05$47.40--
$52.50Jan 15$0.05$4.00$2.03$4.02 07/15$2.03–$4.75$2.03--
$50.00Aug 21$0.00$1.00$0.50$0.35 07/31$0.50–$2.50$0.35--
$50.00Oct 16$0.00$2.40$1.20$1.80 06/25$1.20–$1.90$1.20--
$50.00Jun 17$2.55$7.30$4.93$6.00 06/29$4.88–$7.35$4.93--
$47.50Jan 15$0.00$3.30$1.65$2.65 07/10$1.65–$3.18$1.65--
$47.50Dec 17$5.00$10.00$7.50$9.90 07/10$7.50–$10.50$7.50--
$45.00Oct 16$0.00$2.30$1.15$3.00 07/06$1.15–$1.65$1.15--
$45.00Jan 15$0.00$2.95$1.48$1.63 07/24$1.45–$2.75$1.48--
$42.50Oct 16$0.00$2.30$1.15$0.50 07/23$1.15–$2.03$0.50--
$42.50Jan 15$0.00$2.75$1.38$2.50 07/13$1.38–$2.50$1.38--
$40.00Oct 16$0.00$2.25$1.13$2.00 06/08$1.13–$1.92$1.13--
$40.00Jan 15$0.00$2.50$1.25$1.80 06/25$1.25–$2.03$1.25--
$37.50Jan 15$0.00$2.40$1.20$1.15 06/29$1.18–$2.50$1.15--
$35.00Oct 16$0.00$2.25$1.13$0.60 07/21$0.40–$2.03$0.60--
$35.00Jan 15$0.00$2.30$1.15$2.40 06/08$1.15–$2.03$1.15--

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 265
Total Puts 96
Put/Call Ratio 0.36
Net Difference 169

Prior's Put/Call Breakdown

Total Calls 1,139
Total Puts 233
Put/Call Ratio 0.20
Net Difference 906

Prior 7-Day Put/Call Summary

Total Calls 5,964
Total Puts 1,705
Average Put/Call Ratio 0.45
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...

Chart Title

Price — Past 7 Days

Add Card

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