Tour v492
TWST
TWIST BIOSCIENCE COR
$115.01 +15.65%
$115.97 (+0.83%)🌙
as of 08/05 07:19 PM
(8/4 19:18) ◀
|
Wednesday, August 5, 2026 (7:19pm)
January 2026
|
▶ (8/6 19:18)
◀ 8/5 19:19 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,259
Calls: 1,366 (60%)
Puts: 893 (40%)
Prior (08/04) 361
Calls: 265 (73%)
Puts: 96 (27%)
Current vs Prior +525.76%
Calls: +415.47% (Calls)
Puts: +830.21% (Puts)
Prior 7-Day Total 7,930
Calls: 6,168 (78%)
Puts: 1,762 (22%)
Prior 7-Day Average 1,132
Calls: 881 (78%)
Puts: 251 (22%)
Current vs Prior 7-Day Avg +99.41%
Calls: +55.03%
Puts: +254.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.92M
Calls: $2.72M (93%)
Puts: $203.4K (7%)
Prior (08/04) $237.2K
Calls: $208.0K (88%)
Puts: $29.2K (12%)
Current vs Prior +1133.02%
Calls: +1208.10%
Puts: +597.49%
Prior 7-Day Total $4.88M
Calls: $4.21M (86%)
Puts: $666.9K (14%)
Prior 7-Day Average $696.9K
Calls: $601.7K (86%)
Puts: $95.3K (14%)
Current vs Prior 7-Day Avg +319.57%
Calls: +352.21%
Puts: +113.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.65
Prior (08/04) 0.36
Current vs Prior +80.46%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg +57.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 5,609
Calls: 3,940 (70%)
Puts: 1,669 (30%)
Prior (08/04) 4,772
Calls: 3,289 (69%)
Puts: 1,483 (31%)
Current vs Prior +17.54%
Prior 7-Day Total 27,233
Calls: 20,951 (77%)
Puts: 6,282 (23%)
Prior 7-Day Average 3,890
Calls: 2,993 (77%)
Puts: 897 (23%)
Current vs Prior 7-Day Avg +44.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.13% | 22.78%
Prior 14.03% | 22.37%
Current vs Prior +7.86% | +1.82%
Prior 7-Day Avg 19.48% | 25.80%
Current vs 7-Day Avg -22.33% | -11.72%
Prior 7-Day Eod 14.03% | 22.37%
Current vs 7-Day Eod +7.86% | +1.82%
Sentiment BEARISH

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 35.83% | 42.05%
Calls: 31.39% | 42.76%
Puts: 40.27% | 41.36%
Current vs 7-Day Avg +6.23% | -10.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($2.72M) vs puts ($203.4K). Massive premium surge with dollar volume up 1133% vs prior. Dollar volume significantly above 7-day average (320% higher). Unusually high activity with volume up 526% vs prior - elevated interest.

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. 13 found (avg delta 0.72, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 2121.4024.70$23.0514.3%510.91361
$95.00Aug 2119.2022.80$21.0017.1%8920.90--
$100.00Aug 2115.0018.60$16.8021.4%110.82832
$95.00Sep 1821.8025.30$23.5514.9%10.802
$105.00Aug 2111.6014.40$13.0021.5%90.75317
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Aug 2120.3023.40$21.8514.2%90.80--
$125.00Aug 2111.7015.40$13.5527.3%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.9K, top 892)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 2119.2022.80$21.0017.1%8920.90--
$92.50Aug 2121.4024.70$23.0514.3%510.91361
$125.00Aug 211.505.00$3.25107.7%400.3157
$110.00Aug 218.0011.80$9.9038.4%310.631.1K
$120.00Sep 187.8011.50$9.6538.3%250.481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 211.252.80$2.0376.4%7530.186
$92.50Aug 210.151.55$0.85164.7%150.0947
$100.00Sep 185.006.40$5.7024.6%100.26--
$135.00Aug 2120.3023.40$21.8514.2%90.80--
$95.00Aug 210.451.45$0.95105.3%70.1080

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 4.8%, max 13.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 1883.8%74.0%13.3%2--
$110.00Aug 21Sep 1878.6%75.4%4.2%321.1K
$115.00Aug 21Sep 1877.8%75.9%2.5%1621
$120.00Aug 21Sep 1878.2%76.4%2.3%39160
$100.00Aug 21Sep 1878.8%77.3%1.9%27848
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$92.50Aug 21Sep 1880.9%73.0%10.7%1647
$100.00Aug 21Sep 1878.8%77.3%1.9%7636

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 7.20, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$125.00$135.00Aug 21$1.22$8.78$1.227.20$126.22
$130.00$135.00Sep 18$1.20$3.80$1.203.17$131.20
$120.00$125.00Sep 18$1.75$3.25$1.751.86$121.75
$125.00$130.00Sep 18$1.80$3.20$1.801.78$126.80
$120.00$125.00Aug 21$1.95$3.05$1.951.56$121.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$97.50$95.00Aug 21$0.40$2.10$0.405.25$97.10
$105.00$100.00Aug 21$0.85$4.15$0.854.88$104.15
$100.00$97.50Aug 21$0.68$1.82$0.682.68$99.32
$105.00$100.00Sep 18$1.65$3.35$1.652.03$103.35
$100.00$92.50Sep 18$2.75$4.75$2.751.73$97.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 5.25, avg 1.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$95.00$100.00Aug 21$4.20$4.20$0.805.25$99.20
$92.50$95.00Aug 21$2.05$2.05$0.454.56$94.55
$100.00$105.00Aug 21$3.80$3.80$1.203.17$103.80
$95.00$100.00Sep 18$3.50$3.50$1.502.33$98.50
$105.00$110.00Aug 21$3.10$3.10$1.901.63$108.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$135.00$125.00Aug 21$8.30$8.30$1.704.88$126.70
$125.00$115.00Aug 21$6.05$6.05$3.951.53$118.95
$115.00$105.00Aug 21$4.62$4.62$5.380.86$110.38
$100.00$92.50Sep 18$2.75$2.75$4.750.58$97.25
$105.00$100.00Sep 18$1.65$1.65$3.350.49$103.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.73, cheapest $2.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$2.5575.5%74.7%
$135.00Aug 21Sep 18$2.8783.8%74.0%
$100.00Aug 21Sep 18$3.2578.8%77.3%
$105.00Aug 21Sep 18$4.0571.9%75.1%
$115.00Aug 21Sep 18$4.4077.8%75.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$92.50Aug 21Sep 18$2.1080.9%73.0%
$100.00Aug 21Sep 18$3.6778.8%77.3%
$105.00Aug 21Sep 18$4.4771.9%75.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 12.78% of stock, avg 17.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$115.00Aug 21$7.20$7.50$14.70$100.30$129.7012.78%
$105.00Aug 21$13.00$2.88$15.88$89.12$120.8813.81%
$125.00Aug 21$3.25$13.55$16.80$108.20$141.8014.61%
$100.00Aug 21$16.80$2.03$18.83$81.17$118.8316.37%
$95.00Aug 21$21.00$0.95$21.95$73.05$116.9519.09%
$135.00Aug 21$2.03$21.85$23.88$111.12$158.8820.76%
$92.50Aug 21$23.05$0.85$23.90$68.60$116.4020.78%
$105.00Sep 18$17.05$7.35$24.40$80.60$129.4021.22%
$100.00Sep 18$20.05$5.70$25.75$74.25$125.7522.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 2.59% of stock, avg 7.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$95.00Aug 21$2.03$0.95$2.98$92.02$137.98
$135.00$97.50Aug 21$2.03$1.35$3.38$94.12$138.38
$135.00$100.00Aug 21$2.03$2.03$4.06$95.94$139.06
$125.00$95.00Aug 21$3.25$0.95$4.20$90.80$129.20
$125.00$97.50Aug 21$3.25$1.35$4.60$92.90$129.60
$135.00$105.00Aug 21$2.03$2.88$4.91$100.09$139.91
$125.00$100.00Aug 21$3.25$2.03$5.28$94.72$130.28
$125.00$105.00Aug 21$3.25$2.88$6.13$98.87$131.13
$120.00$95.00Aug 21$5.20$0.95$6.15$88.85$126.15
$120.00$97.50Aug 21$5.20$1.35$6.55$90.95$126.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 9.00, avg credit $3.63)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
100/105110/115Sep 18$4.50$0.509.00$100.50$114.50
95/98100/105Aug 21$4.20$0.805.25$93.30$104.20
98/100105/110Aug 21$3.78$1.223.10$96.22$108.78
92/100110/115Sep 18$5.60$1.902.95$94.40$115.60
100/105115/120Sep 18$3.60$1.402.57$101.40$118.60
92/100105/110Sep 18$5.35$2.152.49$94.65$110.35
100/105110/115Aug 21$3.55$1.452.45$101.45$113.55
95/98105/110Aug 21$3.50$1.502.33$94.00$108.50
100/105125/130Sep 18$3.45$1.552.23$101.55$128.45
100/105120/125Sep 18$3.40$1.602.12$101.60$123.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 24.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$115.00$120.00$125.00Sep 18$0.20$4.8024.00
$95.00$100.00$105.00Aug 21$0.40$4.6011.50
$105.00$110.00$115.00Aug 21$0.40$4.6011.50
$100.00$105.00$110.00Sep 18$0.40$4.6011.50
$95.00$100.00$105.00Sep 18$0.50$4.509.00
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.28$2.227.93
$92.50$95.00$97.50Aug 21$0.30$2.207.33
$105.00$115.00$125.00Aug 21$1.43$8.575.99
$115.00$125.00$135.00Aug 21$2.25$7.753.44

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 $-0.81, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$135.001:2Aug 21-$0.81$9.19
$120.00$125.001:2Aug 21-$1.30$3.70
$115.00$120.001:2Aug 21-$3.20$1.80
$130.00$135.001:2Sep 18-$3.70$1.30
$125.00$130.001:2Sep 18-$4.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$115.001:2Aug 21-$1.45$8.55
$100.00$92.501:2Sep 18-$0.20$7.30
$135.00$125.001:2Aug 21-$5.25$4.75
$105.00$100.001:2Aug 21-$1.18$3.82
$97.50$95.001:2Aug 21-$0.55$1.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.78%, avg 3.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$120.00Sep 18$7.800.484.3%6.78%11.12%251
$125.00Sep 18$6.000.418.7%5.22%13.90%1--
$130.00Sep 18$5.100.3513.0%4.43%17.47%3--
$120.00Aug 21$3.200.424.3%2.78%7.12%14159
$135.00Sep 18$3.000.3017.4%2.61%19.99%1--
$125.00Aug 21$1.500.318.7%1.30%9.99%4057
$135.00Aug 21$0.650.2017.4%0.57%17.95%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. 156 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 $55.00 06-17 call last traded $45.98 on 07/24 (now $64.50/$68.30) — try a limit near $64.50. Also watch the $57.50 10-16 call last traded $39.80 on 07/21 (now $56.10/$59.90) — try a limit near $56.10; the $75.00 12-17 call last traded $53.20 on 07/01 (now $58.50/$63.00) — try a limit near $58.50. Most tradeable put: the $105.00 09-18 put last traded $20.25 on 07/31 (now $5.70/$9.00) — try a limit near $7.35.
CALLS (91)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$115.00Aug 21$5.40$9.00$7.20$2.45 07/31$0.90–$7.20$5.4021
$115.00Jan 15$22.80$26.30$24.55$12.00 07/28$11.15–$24.55$22.80--
$120.00Aug 21$3.20$7.20$5.20$2.13 07/31$0.98–$5.20$3.20159
$120.00Oct 16$11.20$14.50$12.85$7.36 07/07$3.68–$12.85$11.202
$120.00Jan 15$20.80$24.50$22.65$14.57 07/22$9.80–$22.65$20.80102
$120.00Dec 17$41.00$44.00$42.50$35.25 06/30$24.50–$42.50$41.00--
$120.00Sep 18$7.80$11.50$9.65--$9.65–$9.65—$7.801
$110.00Aug 21$8.00$11.80$9.90$3.24 07/31$1.78–$9.90$8.001.1K
$110.00Sep 18$12.50$16.40$14.45$5.60 07/24$3.20–$14.45$12.507
$110.00Oct 16$15.90$19.60$17.75$7.75 07/31$6.00–$17.75$15.90--
$110.00Jan 15$25.00$28.20$26.60$12.75 07/28$12.25–$26.60$25.00--
$110.00Jun 17$35.00$39.50$37.25$29.15 07/07$20.00–$37.25$35.00--
$125.00Aug 21$1.50$5.00$3.25$1.20 07/31$1.02–$3.25$1.5057
$125.00Oct 16$9.30$13.10$11.20$5.20 07/22$2.85–$11.20$9.3026
$125.00Jan 15$19.00$22.40$20.70$9.35 07/27$8.85–$20.70$19.00447
$125.00Dec 17$39.00$43.50$41.25$29.73 07/17$23.50–$41.25$39.00--
$105.00Aug 21$11.60$14.40$13.00$4.70 07/31$2.25–$13.00$11.60317
$105.00Sep 18$15.30$18.80$17.05$7.50 07/24$4.90–$17.05$15.30--
$105.00Oct 16$18.40$21.90$20.15$8.50 07/31$7.00–$20.15$18.40131
$105.00Jan 15$27.30$30.70$29.00$16.70 07/24$13.30–$29.00$27.30--
$105.00Jun 17$37.00$41.50$39.25$34.00 07/01$21.00–$39.25$37.00--
$130.00Aug 21$0.30$4.40$2.35$1.10 07/31$0.98–$2.35$1.10--
$130.00Sep 18$5.10$7.10$6.10$2.65 07/22$1.43–$6.10$5.10--
$130.00Oct 16$7.50$11.10$9.30$0.90 07/27$2.35–$9.30$7.50--
$130.00Jan 15$17.00$20.00$18.50$9.54 07/31$7.95–$18.50$17.0099
$100.00Aug 21$15.00$18.60$16.80$5.78 07/31$3.25–$16.80$15.00832
$100.00Sep 18$18.40$21.70$20.05$6.95 07/29$6.25–$20.05$18.4016
$100.00Oct 16$21.30$24.80$23.05$10.80 07/31$8.80–$23.05$21.30--
$100.00Jan 15$29.80$33.50$31.65$16.86 07/17$14.80–$31.65$29.80--
$100.00Dec 17$47.50$52.00$49.75$40.55 06/30$29.50–$49.75$47.50--
$97.50Aug 21$17.00$20.20$18.60$6.40 07/31$3.93–$18.60$17.00--
$97.50Sep 18$20.10$23.60$21.85$7.25 07/27$6.95–$21.85$20.10--
$97.50Jan 15$31.10$34.60$32.85$25.36 06/30$15.50–$32.85$31.10--
$97.50Dec 17$48.50$52.00$50.25$37.00 07/10$30.50–$50.25$48.50--
$135.00Aug 21$0.65$3.40$2.03$0.75 07/31$1.20–$2.13$0.75--
$135.00Sep 18$3.00$6.80$4.90$2.35 07/23$1.23–$4.90$3.00--
$135.00Oct 16$6.00$10.00$8.00$2.80 07/31$2.05–$8.00$6.00--
$135.00Jan 15$15.50$18.10$16.80$8.00 07/28$7.25–$16.80$15.50--
$95.00Aug 21$19.20$22.80$21.00$7.80 07/31$4.80–$21.00$19.20--
$95.00Sep 18$21.80$25.30$23.55$13.00 07/22$7.40–$23.55$21.802
$95.00Oct 16$24.50$27.70$26.10$15.40 07/17$9.75–$26.10$24.50--
$95.00Dec 17$49.50$54.00$51.75$42.00 06/30$31.00–$51.75$49.50--
$92.50Aug 21$21.40$24.70$23.05$8.80 07/31$6.00–$23.05$21.40361
$92.50Sep 18$23.60$27.00$25.30$11.80 07/31$8.25–$25.30$23.60--
$92.50Oct 16$26.10$29.60$27.85$19.40 06/29$10.65–$27.85$26.10--
$92.50Jan 15$33.80$37.50$35.65$21.00 07/27$17.25–$35.65$33.80--
$90.00Aug 21$23.70$27.20$25.45$10.10 07/31$6.55–$25.45$23.70--
$90.00Sep 18$25.50$29.00$27.25$15.68 07/22$9.50–$27.25$25.50--
$90.00Oct 16$28.00$31.30$29.65$14.85 07/31$11.55–$29.65$28.00--
$90.00Jan 15$35.20$39.00$37.10$18.34 07/27$18.20–$37.10$35.20--
$90.00Dec 17$51.50$56.50$54.00$39.50 07/10$32.50–$54.00$51.50--
$87.50Aug 21$26.00$29.40$27.70$9.00 07/29$7.55–$27.70$26.00--
$87.50Sep 18$27.50$30.80$29.15$9.70 07/29$10.15–$29.15$27.50--
$87.50Jan 15$36.60$40.50$38.55$19.90 06/18$19.10–$38.55$36.60--
$85.00Aug 21$28.40$31.60$30.00$12.50 07/31$8.95–$30.00$28.40--
$85.00Sep 18$29.60$32.90$31.25$18.20 07/22$11.55–$31.25$29.60--
$85.00Oct 16$31.50$34.90$33.20$17.80 07/08$13.65–$33.20$31.50--
$85.00Jan 15$37.80$42.20$40.00$24.07 07/10$20.05–$40.00$37.80--
$85.00Dec 17$53.50$58.50$56.00$35.65 07/28$34.25–$56.00$53.50--
$82.50Aug 21$30.90$34.30$32.60$9.55 07/29$10.10–$32.60$30.90--
$82.50Oct 16$33.50$36.80$35.15$28.98 07/02$14.75–$35.15$33.50--
$82.50Jan 15$39.80$43.30$41.55$26.00 06/24$21.10–$41.55$39.80--
$80.00Aug 21$33.10$37.10$35.10$14.26 07/20$11.40–$35.10$33.10--
$80.00Oct 16$35.50$39.30$37.40$19.80 07/08$15.95–$37.40$35.50--
$80.00Jan 15$41.40$44.90$43.15$25.50 07/31$22.10–$43.15$41.40228
$80.00Dec 17$56.00$60.50$58.25$43.00 07/15$36.00–$58.25$56.001
$77.50Oct 16$37.60$41.10$39.35$29.46 06/30$17.30–$39.35$37.60--
$155.00Aug 21$0.00$0.80$0.40--$0.40–$0.40—--1
$155.00Jun 17$21.00$24.10$22.55--$22.55–$22.55—$21.005
$75.00Aug 21$38.30$41.60$39.95$15.20 07/27$14.40–$39.95$38.3010
$75.00Oct 16$40.00$43.30$41.65$22.85 07/31$18.65–$41.65$40.00--
$75.00Jan 15$44.60$48.70$46.65$28.60 07/16$24.70–$46.65$44.60--
$75.00Dec 17$58.50$63.00$60.75$53.20 07/01$37.50–$60.75$58.501
$72.50Oct 16$42.00$45.10$43.55$36.68 07/01$20.00–$43.55$42.00--
$72.50Jan 15$46.30$50.40$48.35$35.00 07/06$25.95–$48.35$46.30--
$70.00Aug 21$43.20$46.40$44.80$25.01 07/14$17.80–$44.80$43.20--
$70.00Oct 16$44.40$47.30$45.85$26.20 07/13$21.55–$45.85$44.40--
$70.00Jan 15$48.20$52.20$50.20$31.12 07/10$27.30–$50.20$48.20--
$65.00Aug 21$48.20$51.60$49.90$26.85 07/16$21.85–$49.90$48.20--
$65.00Jan 15$52.00$56.00$54.00$46.30 07/01$30.05–$54.00$52.00--
$65.00Jun 17$57.50$62.50$60.00$40.92 07/13$36.00–$60.00$57.50--
$65.00Dec 17$63.50$68.00$65.75$47.00 07/13$41.50–$65.75$63.50--
$62.50Oct 16$51.20$54.70$52.95$39.00 06/25$26.85–$52.95$51.20--
$60.00Oct 16$53.70$56.90$55.30$38.94 07/06$28.75–$55.30$53.70--
$60.00Jan 15$56.00$60.00$58.00$36.75 07/20$33.10–$58.00$56.00--
$60.00Jun 17$61.00$64.00$62.50$41.30 07/30$38.50–$62.50$61.00--
$57.50Oct 16$56.10$59.90$58.00$39.80 07/21$30.75–$58.00$56.1051
$57.50Jan 15$58.10$62.10$60.10$51.50 07/01$34.80–$60.10$58.10--
$55.00Jan 15$60.20$64.10$62.15$50.00 07/06$36.40–$62.15$60.20--
$55.00Jun 17$64.50$68.30$66.40$45.98 07/24$41.50–$66.40$64.501
$52.50Jan 15$62.50$66.20$64.35$42.90 07/20$38.10–$64.35$62.50--
PUTS (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$120.00Aug 21$8.30$12.10$10.20$27.27 07/22$10.20–$35.05$10.20--
$110.00Aug 21$3.70$6.90$5.30$19.70 06/26$5.30–$25.70$5.30--
$125.00Aug 21$11.70$15.40$13.55$31.53 07/22$13.55–$39.90$13.55--
$105.00Aug 21$1.75$4.00$2.88$17.85 07/31$2.88–$21.55$2.884
$105.00Sep 18$5.70$9.00$7.35$20.25 07/31$7.35–$23.20$7.352
$130.00Aug 21$15.60$19.10$17.35$35.99 07/22$17.35–$44.65$17.35--
$100.00Aug 21$1.25$2.80$2.03$11.65 07/01$2.03–$17.40$2.036
$97.50Aug 21$0.55$2.15$1.35$14.08 07/10$1.35–$15.45$1.3512
$135.00Oct 16$25.40$29.50$27.45$44.22 07/23$27.45–$50.65$27.45--
$95.00Aug 21$0.45$1.45$0.95$11.40 07/31$0.95–$13.80$0.9580
$95.00Oct 16$4.10$7.90$6.00$17.30 07/10$6.00–$18.55$6.0034
$95.00Jan 15$11.00$14.90$12.95$19.59 07/01$12.95–$24.30$12.95--
$92.50Aug 21$0.15$1.55$0.85$10.30 07/31$0.85–$12.30$0.8547
$92.50Jan 15$9.70$13.50$11.60$20.11 06/30$11.60–$22.75$11.60--
$140.00Oct 16$29.00$33.10$31.05$48.35 07/23$31.05–$55.25$31.05--
$90.00Aug 21$0.00$2.70$1.35$8.85 07/31$1.35–$10.80$1.3567
$90.00Jan 15$8.60$12.50$10.55$20.23 07/27$10.55–$21.15$10.55--
$90.00Dec 17$22.30$26.50$24.40$33.00 07/10$24.40–$33.50$24.40--
$90.00Sep 18$1.70$3.10$2.40--$2.40–$2.40—$1.7011
$87.50Aug 21$0.00$2.45$1.23$8.50 07/31$1.23–$9.85$1.23--
$87.50Sep 18$0.75$4.00$2.38$10.00 07/31$2.38–$11.55$2.38--
$87.50Jan 15$7.70$11.90$9.80$20.70 06/23$9.80–$19.60$9.80--
$145.00Oct 16$33.50$36.90$35.20$52.68 07/23$35.20–$60.05$35.20--
$85.00Aug 21$0.20$0.80$0.50$6.70 07/31$0.50–$8.00$0.5039
$85.00Sep 18$0.70$3.50$2.10$9.47 07/29$2.10–$10.20$2.103
$85.00Oct 16$2.45$4.90$3.68$9.60 07/02$3.68–$12.60$3.687
$82.50Aug 21$0.00$2.35$1.18$5.50 07/30$1.15–$7.10$1.18--
$80.00Aug 21$0.00$2.25$1.13$4.37 07/31$0.78–$5.80$1.13--
$80.00Oct 16$1.85$3.40$2.63$8.20 07/06$2.63–$10.05$2.6349
$80.00Jan 15$5.60$9.00$7.30$14.14 07/31$7.30–$15.55$7.30--
$77.50Aug 21$0.00$2.30$1.15$3.00 07/24$1.15–$4.75$1.15--
$75.00Aug 21$0.00$0.50$0.25$3.08 07/31$0.25–$4.45$0.251.3K
$75.00Oct 16$0.00$3.60$1.80$5.85 07/31$1.80–$7.95$1.80--
$75.00Jan 15$3.80$7.60$5.70$11.40 07/31$5.70–$12.90$5.70--
$70.00Aug 21$0.00$2.15$1.08$1.30 07/31$0.95–$3.00$1.08--
$70.00Sep 18$0.00$2.35$1.18$3.50 07/27$1.18–$3.88$1.18--
$70.00Oct 16$0.00$3.20$1.60$7.35 06/24$1.60–$6.00$1.60--
$70.00Dec 17$11.50$16.50$14.00$20.60 07/14$14.00–$21.50$14.00--
$65.00Aug 21$0.00$2.15$1.08$1.00 07/31$0.45–$2.40$1.00--
$65.00Oct 16$0.00$2.75$1.38$3.65 07/31$1.38–$4.40$1.38--
$65.00Jan 15$1.00$4.90$2.95$6.75 07/21$2.95–$8.50$2.95--
$62.50Oct 16$0.00$2.60$1.30$3.15 07/31$1.30–$3.73$1.30--
$62.50Jan 15$0.75$4.70$2.73$5.88 07/21$2.73–$7.60$2.73--
$60.00Oct 16$0.00$2.50$1.25$1.80 07/31$1.25–$3.20$1.25--
$60.00Jan 15$0.25$4.40$2.33$5.10 07/23$2.33–$6.80$2.33--
$57.50Oct 16$0.00$2.45$1.23$1.50 07/31$1.23–$3.03$1.23--
$57.50Jan 15$0.00$4.00$2.00$4.45 07/23$2.00–$6.10$2.00--
$55.00Aug 21$0.00$2.15$1.08$0.45 07/22$0.33–$1.38$0.45--
$55.00Oct 16$0.00$2.35$1.18$1.20 07/31$1.18–$2.42$1.18--
$55.00Jan 15$0.00$3.60$1.80$4.55 07/21$1.80–$5.25$1.80--
$52.50Jan 15$0.00$3.20$1.60$4.02 07/15$1.60–$4.75$1.60--
$50.00Aug 21$0.00$1.00$0.50$0.35 07/31$0.50–$2.50$0.35--
$50.00Oct 16$0.00$2.25$1.13$1.80 06/25$1.13–$1.90$1.13--
$50.00Jun 17$1.35$5.60$3.47$6.00 06/29$3.47–$7.35$3.47--
$47.50Jan 15$0.00$2.80$1.40$2.65 07/10$1.40–$3.18$1.40--
$47.50Dec 17$3.50$8.50$6.00$9.90 07/10$6.00–$10.50$6.00--
$45.00Oct 16$0.00$2.20$1.10$3.00 07/06$1.10–$1.65$1.10--
$45.00Jan 15$0.00$2.60$1.30$1.63 07/24$1.30–$2.75$1.30--
$42.50Oct 16$0.00$2.20$1.10$0.50 07/23$1.10–$2.03$0.50--
$42.50Jan 15$0.00$2.45$1.23$2.50 07/13$1.23–$2.50$1.23--
$40.00Oct 16$0.00$2.15$1.08$2.00 06/08$1.08–$1.92$1.08--
$40.00Jan 15$0.00$2.30$1.15$1.80 06/25$1.15–$2.03$1.15--
$37.50Jan 15$0.00$2.25$1.13$1.15 06/29$1.13–$2.50$1.13--
$35.00Oct 16$0.00$2.15$1.08$0.60 07/21$0.40–$2.03$0.60--
$35.00Jan 15$0.00$2.20$1.10$2.40 06/08$1.10–$2.03$1.10--

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 1,366
Total Puts 893
Put/Call Ratio 0.65
Net Difference 473

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,168
Total Puts 1,762
Average Put/Call Ratio 0.41
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