Tour v492
TWST
TWIST BIOSCIENCE COR
$109.08 -5.23%
$108.00 (-0.99%)🌙
as of 08/06 07:18 PM
(8/5 19:19) ◀
|
Thursday, August 6, 2026 (7:18pm)
January 2026
|
▶
◀ 8/6 19:18

Option Volume

Detail
ℹ
Current (08/06) 2,294
Calls: 2,122 (93%)
Puts: 172 (7%)
Prior (08/05) 2,259
Calls: 1,366 (60%)
Puts: 893 (40%)
Current vs Prior +1.55%
Calls: +55.34% (Calls)
Puts: -80.74% (Puts)
Prior 7-Day Total 9,745
Calls: 7,367 (76%)
Puts: 2,378 (24%)
Prior 7-Day Average 1,392
Calls: 1,052 (76%)
Puts: 339 (24%)
Current vs Prior 7-Day Avg +64.78%
Calls: +101.63%
Puts: -49.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $3.72M
Calls: $3.55M (95%)
Puts: $170.7K (5%)
Prior (08/05) $2.92M
Calls: $2.72M (93%)
Puts: $203.4K (7%)
Current vs Prior +27.11%
Calls: +30.34%
Puts: -16.06%
Prior 7-Day Total $7.40M
Calls: $6.67M (90%)
Puts: $737.9K (10%)
Prior 7-Day Average $1.06M
Calls: $952.4K (90%)
Puts: $105.4K (10%)
Current vs Prior 7-Day Avg +251.39%
Calls: +272.36%
Puts: +61.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.08
Prior (08/05) 0.65
Current vs Prior -87.60%
Prior 7-Day Average 0.27
Current vs Prior 7-Day Avg -70.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 4,739
Calls: 3,077 (65%)
Puts: 1,662 (35%)
Prior (08/05) 5,609
Calls: 3,940 (70%)
Puts: 1,669 (30%)
Current vs Prior -15.51%
Prior 7-Day Total 32,324
Calls: 24,493 (76%)
Puts: 7,831 (24%)
Prior 7-Day Average 4,617
Calls: 3,499 (76%)
Puts: 1,118 (24%)
Current vs Prior 7-Day Avg +2.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.48% | 22.69%
Prior 15.13% | 22.78%
Current vs Prior -10.92% | -0.40%
Prior 7-Day Avg 18.83% | 25.20%
Current vs 7-Day Avg -28.42% | -9.98%
Prior 7-Day Eod 15.13% | 22.78%
Current vs 7-Day Eod -10.92% | -0.40%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.06% | 37.64%
Calls: 34.39% | 37.44%
Puts: 41.73% | 37.84%
Prior 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 35.75% | 40.70%
Calls: 31.67% | 41.22%
Puts: 39.83% | 40.19%
Current vs 7-Day Avg +6.45% | -7.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($3.55M) vs puts ($170.7K). Dollar volume significantly above 7-day average (251% higher). Extreme bullish P/C ratio of 0.08 - heavy call buying (2,122 calls vs 172 puts). P/C ratio dropping 88% - sentiment shifting bullish.

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 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2118.6021.80$20.2015.8%1.1K0.90--
$92.50Aug 2116.6019.60$18.1016.6%500.88--
$95.00Aug 2114.5017.60$16.0519.3%2160.86665
$95.00Sep 1817.9020.70$19.3014.5%10.76--
$100.00Sep 1814.4016.90$15.6516.0%180.6923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 2119.9023.50$21.7016.6%10.87--
$130.00Sep 1823.2026.60$24.9013.7%10.69--
$120.00Aug 2111.3015.00$13.1528.1%10.69--
$115.00Aug 217.7011.50$9.6039.6%20.611
$115.00Sep 1812.5015.80$14.1523.3%50.53--

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 2.0K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 2118.6021.80$20.2015.8%1.1K0.90--
$115.00Aug 212.306.10$4.2090.5%5130.41--
$95.00Aug 2114.5017.60$16.0519.3%2160.86665
$92.50Aug 2116.6019.60$18.1016.6%500.88--
$100.00Sep 1814.4016.90$15.6516.0%180.6923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Aug 210.552.00$1.27114.2%180.1483
$110.00Aug 214.807.90$6.3548.8%140.48--
$110.00Sep 189.4012.90$11.1531.4%140.46--
$100.00Sep 185.008.10$6.5547.3%90.329
$92.50Aug 210.452.20$1.33131.6%60.1360

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 3.4%, max 5.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Aug 21Sep 1879.1%75.1%5.5%382
$95.00Aug 21Sep 1873.0%72.2%1.2%217665
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 7.93, avg 2.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$125.00Aug 21$1.95$8.05$1.954.13$116.95
$115.00$125.00Sep 18$3.35$6.65$3.351.99$118.35
$105.00$110.00Aug 21$1.85$3.15$1.851.70$106.85
$100.00$105.00Sep 18$2.05$2.95$2.051.44$102.05
$105.00$115.00Sep 18$4.50$5.50$4.501.22$109.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$90.00Aug 21$0.28$2.22$0.287.93$92.22
$97.50$95.00Aug 21$0.33$2.17$0.336.58$97.17
$105.00$97.50Aug 21$2.00$5.50$2.002.75$103.00
$110.00$100.00Sep 18$4.60$5.40$4.601.17$105.40
$110.00$105.00Aug 21$2.75$2.25$2.750.82$107.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 5.90, avg 1.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$90.00$92.50Aug 21$2.10$2.10$0.405.25$92.10
$92.50$95.00Aug 21$2.05$2.05$0.454.56$94.55
$95.00$105.00Aug 21$7.70$7.70$2.303.35$102.70
$95.00$100.00Sep 18$3.65$3.65$1.352.70$98.65
$110.00$115.00Aug 21$2.30$2.30$2.700.85$112.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$120.00Aug 21$8.55$8.55$1.455.90$121.45
$130.00$115.00Sep 18$10.75$10.75$4.252.53$119.25
$120.00$115.00Aug 21$3.55$3.55$1.452.45$116.45
$115.00$110.00Aug 21$3.25$3.25$1.751.86$111.75
$115.00$110.00Sep 18$3.00$3.00$2.001.50$112.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $4.21, cheapest $3.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$95.00Aug 21Sep 18$3.2573.0%72.2%
$125.00Aug 21Sep 18$3.5079.1%75.1%
$115.00Aug 21Sep 18$4.9070.6%76.5%
$105.00Aug 21Sep 18$5.2566.3%68.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Aug 21Sep 18$3.2076.7%78.3%
$115.00Aug 21Sep 18$4.5570.6%76.5%
$110.00Aug 21Sep 18$4.8071.3%75.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 10.96% of stock, avg 16.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$105.00Aug 21$8.35$3.60$11.95$93.05$116.9510.96%
$110.00Aug 21$6.50$6.35$12.85$97.15$122.8511.78%
$115.00Aug 21$4.20$9.60$13.80$101.20$128.8012.65%
$95.00Aug 21$16.05$1.27$17.32$77.68$112.3215.88%
$92.50Aug 21$18.10$1.33$19.43$73.07$111.9317.81%
$90.00Aug 21$20.20$1.05$21.25$68.75$111.2519.48%
$100.00Sep 18$15.65$6.55$22.20$77.80$122.2020.35%
$115.00Sep 18$9.10$14.15$23.25$91.75$138.2521.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 3.23% of stock, avg 8.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$125.00$95.00Aug 21$2.25$1.27$3.52$91.48$128.52
$125.00$92.50Aug 21$2.25$1.33$3.58$88.92$128.58
$125.00$97.50Aug 21$2.25$1.60$3.85$93.65$128.85
$115.00$95.00Aug 21$4.20$1.27$5.47$89.53$120.47
$115.00$92.50Aug 21$4.20$1.33$5.53$86.97$120.53
$115.00$97.50Aug 21$4.20$1.60$5.80$91.70$120.80
$125.00$105.00Aug 21$2.25$3.60$5.85$99.15$130.85
$115.00$105.00Aug 21$4.20$3.60$7.80$97.20$122.80
$125.00$110.00Aug 21$2.25$6.35$8.60$101.40$133.60
$115.00$110.00Aug 21$4.20$6.35$10.55$99.45$125.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 3.95, avg credit $3.90)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9295/105Aug 21$7.98$2.023.95$84.52$102.98
100/110115/125Sep 18$7.95$2.053.88$102.05$122.95
98/105110/115Aug 21$4.30$3.201.34$100.70$114.30
95/98110/115Aug 21$2.63$2.371.11$94.87$112.63
90/92110/115Aug 21$2.58$2.421.07$89.92$112.58
105/110115/125Aug 21$4.70$5.300.89$105.30$119.70
95/98105/110Aug 21$2.18$2.820.77$95.32$107.18
90/92105/110Aug 21$2.13$2.870.74$90.37$107.13
98/105115/125Aug 21$3.95$6.050.65$101.05$118.95
95/98115/125Aug 21$2.28$7.720.30$95.22$117.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.30)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$105.00$115.00$125.00Sep 18$1.15$8.857.70
$95.00$100.00$105.00Sep 18$1.60$3.402.13
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.30$4.7015.67
$105.00$110.00$115.00Aug 21$0.50$4.509.00
$92.50$95.00$97.50Aug 21$0.39$2.115.41

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 $-3.40, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$125.001:2Aug 21-$0.30$9.70
$95.00$105.001:2Aug 21-$0.65$9.35
$115.00$125.001:2Sep 18-$2.40$7.60
$105.00$115.001:2Sep 18-$4.60$5.40
$110.00$115.001:2Aug 21-$1.90$3.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$115.001:2Sep 18-$3.40$11.60
$110.00$100.001:2Sep 18-$1.95$8.05
$130.00$120.001:2Aug 21-$4.60$5.40
$110.00$105.001:2Aug 21-$0.85$4.15
$115.00$110.001:2Aug 21-$3.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.60%, avg 3.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$115.00Sep 18$7.200.485.4%6.60%12.03%42
$110.00Aug 21$4.900.530.8%4.49%5.34%21.0K
$125.00Sep 18$3.900.3514.6%3.58%18.17%1--
$115.00Aug 21$2.300.415.4%2.11%7.54%513--
$125.00Aug 21$0.700.2414.6%0.64%15.24%282

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. 159 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 $70.00 08-21 call last traded $25.01 on 07/14 (now $38.30/$41.10) — try a limit near $38.30. Also watch the $105.00 01-15 call last traded $16.70 on 07/24 (now $23.20/$27.00) — try a limit near $23.20; the $100.00 09-18 call last traded $6.95 on 07/29 (now $14.40/$16.90) — try a limit near $14.40. Most tradeable put: the $70.00 12-17 put last traded $20.60 on 07/14 (now $12.50/$17.00) — try a limit near $14.75.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$4.90$8.10$6.50$3.24 07/31$1.78–$9.90$4.901.0K
$110.00Sep 18$9.10$12.90$11.00$5.60 07/24$3.20–$14.45$9.10--
$110.00Oct 16$12.80$15.80$14.30$7.75 07/31$6.00–$17.75$12.80--
$110.00Jan 15$21.20$24.50$22.85$12.75 07/28$12.25–$26.60$21.20--
$110.00Jun 17$30.50$35.30$32.90$29.15 07/07$20.00–$37.25$30.50--
$105.00Aug 21$7.10$9.60$8.35$4.70 07/31$2.25–$13.00$7.10318
$105.00Sep 18$12.00$15.20$13.60$7.50 07/24$4.90–$17.05$12.00--
$105.00Oct 16$14.80$18.10$16.45$8.50 07/31$7.00–$20.15$14.80--
$105.00Jan 15$23.20$27.00$25.10$16.70 07/24$13.30–$29.00$23.2013
$105.00Jun 17$32.50$37.50$35.00$34.00 07/01$21.00–$39.25$34.00--
$115.00Aug 21$2.30$6.10$4.20$2.45 07/31$0.90–$7.20$2.45--
$115.00Jan 15$19.30$23.00$21.15$12.00 07/28$11.15–$24.55$19.30237
$115.00Sep 18$7.20$11.00$9.10--$9.10–$9.10—$7.202
$100.00Aug 21$10.60$13.70$12.15$5.78 07/31$3.25–$16.80$10.60--
$100.00Sep 18$14.40$16.90$15.65$6.95 07/29$6.25–$20.05$14.4023
$100.00Oct 16$17.20$20.60$18.90$10.80 07/31$8.80–$23.05$17.20--
$100.00Jan 15$26.10$29.30$27.70$16.86 07/17$14.80–$31.65$26.10--
$100.00Dec 17$43.00$48.00$45.50$40.55 06/30$29.50–$49.75$43.00--
$120.00Aug 21$2.10$4.70$3.40$2.13 07/31$0.98–$5.20$2.13--
$120.00Oct 16$8.50$12.10$10.30$7.36 07/07$3.68–$12.85$8.50--
$120.00Jan 15$17.50$21.20$19.35$14.57 07/22$9.80–$22.65$17.50123
$120.00Dec 17$36.50$41.50$39.00$35.25 06/30$24.50–$42.50$36.50--
$97.50Aug 21$12.30$15.40$13.85$6.40 07/31$3.93–$18.60$12.30--
$97.50Sep 18$15.70$19.30$17.50$7.25 07/27$6.95–$21.85$15.70--
$97.50Jan 15$27.30$30.50$28.90$25.36 06/30$15.50–$32.85$27.30--
$97.50Dec 17$44.50$48.50$46.50$37.00 07/10$30.50–$50.25$44.50--
$95.00Aug 21$14.50$17.60$16.05$7.80 07/31$4.80–$21.00$14.50665
$95.00Sep 18$17.90$20.70$19.30$13.00 07/22$7.40–$23.55$17.90--
$95.00Oct 16$19.50$23.50$21.50$15.40 07/17$9.75–$26.10$19.50--
$95.00Dec 17$45.50$49.50$47.50$42.00 06/30$31.00–$51.75$45.50--
$125.00Aug 21$0.70$3.80$2.25$1.20 07/31$1.02–$3.25$1.2082
$125.00Oct 16$7.20$10.50$8.85$5.20 07/22$2.85–$11.20$7.20--
$125.00Jan 15$16.40$19.60$18.00$9.35 07/27$8.85–$20.70$16.40460
$125.00Dec 17$35.00$40.00$37.50$29.73 07/17$23.50–$41.25$35.00--
$92.50Aug 21$16.60$19.60$18.10$8.80 07/31$6.00–$23.05$16.60--
$92.50Sep 18$18.70$22.40$20.55$11.80 07/31$8.25–$25.30$18.70--
$92.50Oct 16$21.00$24.80$22.90$19.40 06/29$10.65–$27.85$21.00--
$92.50Jan 15$29.20$33.00$31.10$21.00 07/27$17.25–$35.65$29.20--
$90.00Aug 21$18.60$21.80$20.20$10.10 07/31$6.55–$25.45$18.60--
$90.00Sep 18$20.00$24.20$22.10$15.68 07/22$9.50–$27.25$20.00--
$90.00Oct 16$23.50$26.70$25.10$14.85 07/31$11.55–$29.65$23.50--
$90.00Jan 15$30.40$34.50$32.45$18.34 07/27$18.20–$37.10$30.40--
$90.00Dec 17$47.50$51.50$49.50$39.50 07/10$32.50–$54.00$47.50--
$130.00Aug 21$0.00$2.65$1.33$1.10 07/31$0.98–$2.35$1.10--
$130.00Sep 18$3.50$6.50$5.00$2.65 07/22$1.43–$6.10$3.50--
$130.00Oct 16$5.20$9.20$7.20$0.90 07/27$2.35–$9.30$5.20--
$130.00Jan 15$15.00$18.10$16.55$9.54 07/31$7.95–$18.50$15.00--
$87.50Aug 21$21.00$24.10$22.55$9.00 07/29$7.55–$27.70$21.00--
$87.50Sep 18$22.40$26.10$24.25$9.70 07/29$10.15–$29.15$22.40--
$87.50Jan 15$31.90$35.90$33.90$19.90 06/18$19.10–$38.55$31.90--
$85.00Aug 21$23.40$26.50$24.95$12.50 07/31$8.95–$30.00$23.40--
$85.00Sep 18$24.50$28.30$26.40$18.20 07/22$11.55–$31.25$24.50--
$85.00Oct 16$26.10$30.00$28.05$17.80 07/08$13.65–$33.20$26.10--
$85.00Jan 15$33.30$37.20$35.25$24.07 07/10$20.05–$40.00$33.30--
$85.00Dec 17$49.00$53.50$51.25$35.65 07/28$34.25–$56.00$49.00--
$135.00Aug 21$0.00$3.10$1.55$0.75 07/31$1.20–$2.13$0.75--
$135.00Sep 18$2.25$5.60$3.93$2.35 07/23$1.23–$4.90$2.35--
$135.00Oct 16$4.00$8.20$6.10$2.80 07/31$2.05–$8.00$4.00--
$135.00Jan 15$13.30$16.80$15.05$8.00 07/28$7.25–$16.80$13.30--
$82.50Aug 21$25.80$28.90$27.35$9.55 07/29$10.10–$32.60$25.80--
$82.50Oct 16$28.00$31.90$29.95$28.98 07/02$14.75–$35.15$28.98--
$82.50Jan 15$35.20$38.70$36.95$26.00 06/24$21.10–$41.55$35.20--
$80.00Aug 21$28.30$31.30$29.80$14.26 07/20$11.40–$35.10$28.30--
$80.00Oct 16$31.00$33.90$32.45$19.80 07/08$15.95–$37.40$31.00--
$80.00Jan 15$36.90$40.10$38.50$25.50 07/31$22.10–$43.15$36.90--
$80.00Dec 17$52.00$55.50$53.75$43.00 07/15$36.00–$58.25$52.00--
$140.00Sep 18$2.30$4.80$3.55--$3.55–$3.55—$2.304
$140.00Jan 15$12.80$15.20$14.00--$14.00–$14.00—$12.80102
$77.50Oct 16$32.00$35.90$33.95$29.46 06/30$17.30–$39.35$32.00--
$75.00Aug 21$33.00$36.20$34.60$15.20 07/27$14.40–$39.95$33.00--
$75.00Oct 16$35.40$38.00$36.70$22.85 07/31$18.65–$41.65$35.40--
$75.00Jan 15$40.10$43.30$41.70$28.60 07/16$24.70–$46.65$40.10--
$75.00Dec 17$54.00$58.00$56.00$53.20 07/01$37.50–$60.75$54.00--
$72.50Oct 16$36.40$40.20$38.30$36.68 07/01$20.00–$43.55$36.68--
$72.50Jan 15$42.00$45.00$43.50$35.00 07/06$25.95–$48.35$42.00--
$70.00Aug 21$38.30$41.10$39.70$25.01 07/14$17.80–$44.80$38.304
$70.00Oct 16$38.50$42.40$40.45$26.20 07/13$21.55–$45.85$38.50--
$70.00Jan 15$44.30$46.80$45.55$31.12 07/10$27.30–$50.20$44.30--
$150.00Dec 17$30.20$33.50$31.85--$31.85–$31.85—$30.202
$65.00Aug 21$43.00$46.10$44.55$26.85 07/16$21.85–$49.90$43.00--
$65.00Jan 15$47.50$50.40$48.95$46.30 07/01$30.05–$54.00$47.50--
$65.00Jun 17$52.50$57.00$54.75$40.92 07/13$36.00–$60.00$52.50--
$65.00Dec 17$59.00$63.00$61.00$47.00 07/13$41.50–$65.75$59.00--
$62.50Oct 16$46.50$49.30$47.90$39.00 06/25$26.85–$52.95$46.50--
$60.00Oct 16$48.10$51.60$49.85$38.94 07/06$28.75–$55.30$48.10--
$60.00Jan 15$51.50$54.30$52.90$36.75 07/20$33.10–$58.00$51.50--
$60.00Jun 17$55.50$60.50$58.00$41.30 07/30$38.50–$62.50$55.50--
$57.50Oct 16$50.00$54.00$52.00$39.80 07/21$30.75–$58.00$50.00--
$57.50Jan 15$52.50$56.30$54.40$51.50 07/01$34.80–$60.10$52.50--
$55.00Jan 15$54.50$58.40$56.45$50.00 07/06$36.40–$62.15$54.50--
$55.00Jun 17$60.00$63.50$61.75$45.98 07/24$41.50–$66.40$60.00--
$52.50Jan 15$56.50$60.50$58.50$42.90 07/20$38.10–$64.35$56.50--
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$110.00Aug 21$4.80$7.90$6.35$19.70 06/26$5.30–$25.70$6.35--
$105.00Aug 21$2.30$4.90$3.60$17.85 07/31$2.88–$21.55$3.607
$105.00Sep 18$6.60$9.30$7.95$20.25 07/31$7.35–$23.20$7.95--
$115.00Aug 21$7.70$11.50$9.60--$9.60–$9.60—$7.701
$100.00Aug 21$0.50$3.30$1.90$11.65 07/01$1.90–$17.40$1.90--
$100.00Sep 18$5.00$8.10$6.55--$6.55–$6.55—$5.009
$120.00Aug 21$11.30$15.00$13.15$27.27 07/22$10.20–$35.05$13.15--
$97.50Aug 21$1.00$2.20$1.60$14.08 07/10$1.35–$15.45$1.6015
$95.00Aug 21$0.55$2.00$1.27$11.40 07/31$0.95–$13.80$1.2783
$95.00Oct 16$5.20$8.00$6.60$17.30 07/10$6.00–$18.55$6.60--
$95.00Jan 15$12.00$15.70$13.85$19.59 07/01$12.95–$24.30$13.85--
$125.00Aug 21$15.50$18.70$17.10$31.53 07/22$13.55–$39.90$17.10--
$92.50Aug 21$0.45$2.20$1.33$10.30 07/31$0.85–$12.30$1.3360
$92.50Jan 15$10.90$14.50$12.70$20.11 06/30$11.60–$22.75$12.70--
$90.00Aug 21$0.10$2.00$1.05$8.85 07/31$1.05–$10.80$1.0569
$90.00Jan 15$9.50$13.50$11.50$20.23 07/27$10.55–$21.15$11.50--
$90.00Dec 17$22.50$27.50$25.00$33.00 07/10$24.40–$33.50$25.00--
$130.00Aug 21$19.90$23.50$21.70$35.99 07/22$17.35–$44.65$21.70--
$87.50Aug 21$0.00$2.60$1.30$8.50 07/31$1.23–$9.85$1.30--
$87.50Sep 18$0.25$4.30$2.28$10.00 07/31$2.28–$11.55$2.28--
$87.50Jan 15$10.00$12.40$11.20$20.70 06/23$9.80–$19.60$11.20--
$85.00Aug 21$0.10$2.45$1.28$6.70 07/31$0.50–$8.00$1.28--
$85.00Sep 18$0.20$3.60$1.90$9.47 07/29$1.90–$10.20$1.90--
$85.00Oct 16$1.60$5.20$3.40$9.60 07/02$3.40–$12.60$3.40--
$135.00Oct 16$29.20$33.10$31.15$44.22 07/23$27.45–$50.65$31.15--
$135.00Aug 21$24.50$27.80$26.15--$26.15–$26.15—$24.504
$82.50Aug 21$0.00$0.90$0.45$5.50 07/30$0.45–$7.10$0.4521
$80.00Aug 21$0.00$2.30$1.15$4.37 07/31$0.78–$5.80$1.15--
$80.00Oct 16$0.50$4.40$2.45$8.20 07/06$2.45–$10.05$2.45--
$80.00Jan 15$5.80$9.60$7.70$14.14 07/31$7.30–$15.55$7.70--
$140.00Oct 16$33.00$37.00$35.00$48.35 07/23$31.05–$55.25$35.00--
$77.50Aug 21$0.00$2.25$1.13$3.00 07/24$1.13–$4.75$1.13--
$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$3.90$1.95$5.85 07/31$1.80–$7.95$1.95--
$75.00Jan 15$4.20$8.00$6.10$11.40 07/31$5.70–$12.90$6.10--
$145.00Oct 16$37.20$41.10$39.15$52.68 07/23$35.20–$60.05$39.15--
$70.00Aug 21$0.00$2.15$1.08$1.30 07/31$0.95–$3.00$1.0826
$70.00Sep 18$0.00$2.45$1.23$3.50 07/27$1.18–$3.88$1.23--
$70.00Oct 16$0.00$3.30$1.65$7.35 06/24$1.60–$6.00$1.65--
$70.00Dec 17$12.50$17.00$14.75$20.60 07/14$14.00–$21.50$14.7560
$65.00Aug 21$0.00$2.15$1.08$1.00 07/31$0.45–$2.40$1.00--
$65.00Oct 16$0.00$2.85$1.43$3.65 07/31$1.38–$4.40$1.43--
$65.00Jan 15$1.35$5.20$3.28$6.75 07/21$2.95–$8.50$3.28--
$62.50Oct 16$0.00$2.70$1.35$3.15 07/31$1.30–$3.73$1.35--
$62.50Jan 15$1.60$4.60$3.10$5.88 07/21$2.73–$7.60$3.10--
$60.00Oct 16$0.00$2.60$1.30$1.80 07/31$1.25–$3.20$1.30--
$60.00Jan 15$0.90$4.20$2.55$5.10 07/23$2.33–$6.80$2.55--
$57.50Oct 16$0.00$2.50$1.25$1.50 07/31$1.23–$3.03$1.25--
$57.50Jan 15$0.05$4.10$2.07$4.45 07/23$2.00–$6.10$2.07--
$55.00Aug 21$0.00$2.15$1.08$0.45 07/22$0.33–$1.38$0.45--
$55.00Oct 16$0.00$2.40$1.20$1.20 07/31$1.18–$2.42$1.20--
$55.00Jan 15$0.00$3.70$1.85$4.55 07/21$1.80–$5.25$1.85--
$52.50Jan 15$0.00$3.30$1.65$4.02 07/15$1.60–$4.75$1.65--
$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$1.55$5.90$3.73$6.00 06/29$3.47–$7.35$3.73--
$47.50Jan 15$0.00$2.80$1.40$2.65 07/10$1.40–$3.18$1.40--
$47.50Dec 17$4.00$9.00$6.50$9.90 07/10$6.00–$10.50$6.50--
$45.00Oct 16$0.00$2.20$1.10$3.00 07/06$1.10–$1.65$1.10--
$45.00Jan 15$0.00$2.65$1.33$1.63 07/24$1.30–$2.75$1.33--
$42.50Oct 16$0.00$2.25$1.13$0.50 07/23$1.10–$2.03$0.50--
$42.50Jan 15$0.05$2.50$1.27$2.50 07/13$1.23–$2.50$1.27--
$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$2.30$1.15$1.15 06/29$1.13–$2.50$1.15--
$35.00Oct 16$0.00$2.20$1.10$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 2,122
Total Puts 172
Put/Call Ratio 0.08
Net Difference 1,950

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,367
Total Puts 2,378
Average Put/Call Ratio 0.27
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