Tour v500
TWST
TWIST BIOSCIENCE COR
$124.88 +7.96%
$124.07 (-0.65%)🌙
as of 08/10 07:15 PM
(8/7 19:16) ◀
|
Monday, August 10, 2026 (7:15pm)
January 2026
|
▶ (8/11 19:16)
◀ 8/10 19:15 ▶

Option Volume

Detail
ℹ
Current (08/10) 1,249
Calls: 644 (52%)
Puts: 605 (48%)
Prior (08/07) 168
Calls: 69 (41%)
Puts: 99 (59%)
Current vs Prior +643.45%
Calls: +833.33% (Calls)
Puts: +511.11% (Puts)
Prior 7-Day Total 10,911
Calls: 8,293 (76%)
Puts: 2,618 (24%)
Prior 7-Day Average 1,558
Calls: 1,184 (76%)
Puts: 374 (24%)
Current vs Prior 7-Day Avg -19.87%
Calls: -45.64%
Puts: +61.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $833.7K
Calls: $703.6K (84%)
Puts: $130.1K (16%)
Prior (08/07) $182.0K
Calls: $129.4K (71%)
Puts: $52.6K (29%)
Current vs Prior +358.06%
Calls: +443.94%
Puts: +147.05%
Prior 7-Day Total $10.40M
Calls: $9.45M (91%)
Puts: $944.5K (9%)
Prior 7-Day Average $1.49M
Calls: $1.35M (91%)
Puts: $134.9K (9%)
Current vs Prior 7-Day Avg -43.87%
Calls: -47.89%
Puts: -3.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.94
Prior (08/07) 1.43
Current vs Prior -34.52%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +101.64%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 3,172
Calls: 2,228 (70%)
Puts: 944 (30%)
Prior (08/07) 4,024
Calls: 3,174 (79%)
Puts: 850 (21%)
Current vs Prior -21.17%
Prior 7-Day Total 39,940
Calls: 30,049 (75%)
Puts: 9,891 (25%)
Prior 7-Day Average 5,705
Calls: 4,292 (75%)
Puts: 1,413 (25%)
Current vs Prior 7-Day Avg -44.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 12.33% | 21.14%12.33% | 21.14%
Prior 13.57% | 21.53%13.57% | 21.53%
Current vs Prior -9.14% | -1.80%-9.15% | -1.80%
Prior 7-Day Avg 16.46% | 23.94%16.46% | 23.94%
Current vs 7-Day Avg -25.10% | -11.70%-25.10% | -11.70%
Prior 7-Day Eod 13.57% | 21.53%13.57% | 21.53%
Current vs 7-Day Eod -9.14% | -1.80%-9.15% | -1.80%
Sentiment BULLISHBULLISH

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 35.60% | 38.01%
Calls: 32.25% | 38.15%
Puts: 38.96% | 37.87%
Current vs 7-Day Avg +6.90% | -0.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($703.6K) vs puts ($130.1K). Massive premium surge with dollar volume up 358% vs prior. Unusually high activity with volume up 643% vs prior - elevated interest. P/C ratio dropping 35% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 12 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2119.2021.90$20.5513.1%610.93--
$100.00Aug 2123.7027.30$25.5014.1%10.90--
$100.00Sep 1826.0029.30$27.6511.9%10.85--
$110.00Aug 2114.6018.30$16.4522.5%130.81--
$105.00Sep 1822.1025.80$23.9515.4%10.80--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 217.0010.70$8.8541.8%10.60--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 894, top 322)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 210.303.40$1.85167.6%1000.19--
$105.00Aug 2119.2021.90$20.5513.1%610.93--
$140.00Sep 184.508.40$6.4560.5%350.367
$125.00Aug 215.508.20$6.8539.4%330.5482
$115.00Aug 2110.6014.40$12.5030.4%270.76541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 211.154.40$2.78116.9%3220.251
$105.00Aug 210.001.10$0.55200.0%1120.0713
$100.00Aug 210.202.70$1.45172.4%1050.11750
$100.00Sep 181.803.20$2.5056.0%120.1540
$110.00Aug 211.303.40$2.3589.4%90.1928

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 41.9%, max 59.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 18116.2%73.0%59.2%2--
$110.00Aug 21Sep 1895.8%68.7%39.4%16--
$115.00Aug 21Sep 1881.7%72.8%12.3%31541
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$100.00Aug 21Sep 18116.2%73.0%59.2%117790
$110.00Aug 21Sep 1895.8%68.7%39.4%1442

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 10.63, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$130.00$135.00Aug 21$1.30$3.70$1.302.85$131.30
$135.00$140.00Sep 18$1.50$3.50$1.502.33$136.50
$135.00$140.00Aug 21$1.55$3.45$1.552.23$136.55
$130.00$135.00Sep 18$1.90$3.10$1.901.63$131.90
$120.00$125.00Aug 21$2.35$2.65$2.351.13$122.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$115.00$110.00Aug 21$0.43$4.57$0.4310.63$114.57
$120.00$115.00Aug 21$0.67$4.33$0.676.46$119.33
$110.00$105.00Sep 18$0.75$4.25$0.755.67$109.25
$105.00$100.00Sep 18$1.40$3.60$1.402.57$103.60
$110.00$105.00Aug 21$1.80$3.20$1.801.78$108.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 4.56, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$110.00Aug 21$4.10$4.10$0.904.56$109.10
$110.00$115.00Aug 21$3.95$3.95$1.053.76$113.95
$100.00$105.00Sep 18$3.70$3.70$1.302.85$103.70
$105.00$110.00Sep 18$3.40$3.40$1.602.12$108.40
$115.00$120.00Aug 21$3.30$3.30$1.701.94$118.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$130.00$120.00Aug 21$5.40$5.40$4.601.17$124.60
$120.00$110.00Sep 18$4.40$4.40$5.600.79$115.60
$110.00$105.00Aug 21$1.80$1.80$3.200.56$108.20
$105.00$100.00Sep 18$1.40$1.40$3.600.39$103.60
$110.00$105.00Sep 18$0.75$0.75$4.250.18$109.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $4.08, cheapest $1.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$2.15116.2%73.0%
$105.00Aug 21Sep 18$3.4074.2%74.9%
$110.00Aug 21Sep 18$4.1095.8%68.7%
$115.00Aug 21Sep 18$4.8581.7%72.8%
$135.00Aug 21Sep 18$5.3070.1%73.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$100.00Aug 21Sep 18$1.05116.2%73.0%
$110.00Aug 21Sep 18$2.3095.8%68.7%
$105.00Aug 21Sep 18$3.3574.2%74.9%
$120.00Aug 21Sep 18$5.6068.4%71.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 10.13% of stock, avg 17.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$9.20$3.45$12.65$107.35$132.6510.13%
$130.00Aug 21$3.95$8.85$12.80$117.20$142.8010.25%
$115.00Aug 21$12.50$2.78$15.28$99.72$130.2812.24%
$110.00Aug 21$16.45$2.35$18.80$91.20$128.8015.05%
$105.00Aug 21$20.55$0.55$21.10$83.90$126.1016.90%
$120.00Sep 18$14.85$9.05$23.90$96.10$143.9019.14%
$110.00Sep 18$20.55$4.65$25.20$84.80$135.2020.18%
$100.00Aug 21$25.50$1.45$26.95$73.05$126.9521.58%
$105.00Sep 18$23.95$3.90$27.85$77.15$132.8522.30%
$100.00Sep 18$27.65$2.50$30.15$69.85$130.1524.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.32% of stock, avg 6.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$105.00Aug 21$1.10$0.55$1.65$103.35$141.65
$145.00$105.00Aug 21$1.85$0.55$2.40$102.60$147.40
$140.00$100.00Aug 21$1.10$1.45$2.55$97.45$142.55
$135.00$105.00Aug 21$2.65$0.55$3.20$101.80$138.20
$145.00$100.00Aug 21$1.85$1.45$3.30$96.70$148.30
$140.00$110.00Aug 21$1.10$2.35$3.45$106.55$143.45
$140.00$115.00Aug 21$1.10$2.78$3.88$111.12$143.88
$135.00$100.00Aug 21$2.65$1.45$4.10$95.90$139.10
$145.00$110.00Aug 21$1.85$2.35$4.20$105.80$149.20
$130.00$105.00Aug 21$3.95$0.55$4.50$100.50$134.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 15.67, avg credit $3.78)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
105/110125/130Aug 21$4.70$0.3015.67$105.30$129.70
100/105110/115Sep 18$4.60$0.4011.50$100.40$114.60
105/110120/125Aug 21$4.15$0.854.88$105.85$124.15
100/105115/120Sep 18$3.90$1.103.55$101.10$118.90
115/120125/130Aug 21$3.57$1.432.50$116.43$128.57
120/130135/140Aug 21$6.95$3.052.28$123.05$141.95
105/110135/140Aug 21$3.35$1.652.03$106.65$138.35
110/115125/130Aug 21$3.33$1.671.99$111.67$128.33
100/105130/135Sep 18$3.30$1.701.94$101.70$133.30
105/110115/120Sep 18$3.25$1.751.86$106.75$118.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$105.00$110.00$115.00Aug 21$0.15$4.8532.33
$105.00$110.00$115.00Sep 18$0.20$4.8024.00
$100.00$105.00$110.00Sep 18$0.30$4.7015.67
$130.00$135.00$140.00Sep 18$0.40$4.6011.50
$110.00$115.00$120.00Aug 21$0.65$4.356.69
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$110.00$115.00$120.00Aug 21$0.24$4.7619.83
$100.00$105.00$110.00Aug 21$2.70$2.300.85

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 $-0.25, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$130.001:2Sep 18-$4.85$5.15
$125.00$130.001:2Aug 21-$1.05$3.95
$130.00$135.001:2Aug 21-$1.35$3.65
$140.00$145.001:2Aug 21-$2.60$2.40
$120.00$125.001:2Aug 21-$4.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Sep 18-$0.25$9.75
$105.00$100.001:2Sep 18-$1.10$3.90
$115.00$110.001:2Aug 21-$1.92$3.08
$120.00$115.001:2Aug 21-$2.11$2.89
$105.00$100.001:2Aug 21-$2.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.33%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$7.900.484.1%6.33%10.43%164
$135.00Sep 18$6.000.428.1%4.80%12.91%7--
$125.00Aug 21$5.500.540.1%4.40%4.50%3382
$140.00Sep 18$4.500.3612.1%3.60%15.71%357
$130.00Aug 21$2.000.414.1%1.60%5.70%2--
$135.00Aug 21$0.700.308.1%0.56%8.66%48
$145.00Aug 21$0.300.1916.1%0.24%16.35%100--
$140.00Aug 21$0.250.1712.1%0.20%12.31%21

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. 180 contracts (avg 621 vol/day, 179 traded recently)

TWST averages only 621 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 $92.50 09-18 call last traded $11.80 on 07/31 (now $32.40/$35.30) — try a limit near $32.40. Also watch the $105.00 01-15 call last traded $26.60 on 08/06 (now $33.90/$37.00) — try a limit near $33.90; the $135.00 06-17 call last traded $27.90 on 08/07 (now $32.20/$35.90) — try a limit near $32.20. Most tradeable put: the $115.00 10-16 put last traded $15.98 on 08/05 (now $8.30/$11.60) — try a limit near $9.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$5.50$8.20$6.85$2.90 08/07$1.02–$6.85$5.5082
$125.00Sep 18$10.00$14.00$12.00$5.50 08/06$1.65–$12.00$10.00--
$125.00Oct 16$15.00$17.70$16.35$9.10 08/05$2.85–$16.35$15.0027
$125.00Jan 15$24.30$27.70$26.00$21.30 08/07$8.85–$26.00$24.30462
$125.00Dec 17$45.50$50.50$48.00$29.38 08/03$23.50–$48.00$45.50--
$120.00Aug 21$7.30$11.10$9.20$5.45 08/07$0.98–$9.20$7.30165
$120.00Sep 18$13.30$16.40$14.85$9.00 08/07$1.80–$14.85$13.30--
$120.00Oct 16$16.40$19.80$18.10$14.05 08/07$3.68–$18.10$16.4019
$120.00Jan 15$26.30$30.10$28.20$21.00 08/06$9.80–$28.20$26.30128
$120.00Dec 17$47.00$52.00$49.50$33.52 08/04$24.50–$49.50$47.00--
$130.00Aug 21$2.00$5.90$3.95$1.10 07/31$0.98–$3.95$2.00--
$130.00Sep 18$7.90$11.80$9.85$5.50 08/05$1.43–$9.85$7.904
$130.00Oct 16$11.80$15.70$13.75$5.00 08/03$2.35–$13.75$11.8077
$130.00Jan 15$22.30$25.80$24.05$20.00 08/07$7.95–$24.05$22.30107
$130.00Jun 17$34.20$38.00$36.10$28.42 08/05$15.50–$36.10$34.20--
$115.00Aug 21$10.60$14.40$12.50$7.00 08/07$0.90–$12.50$10.60541
$115.00Sep 18$15.40$19.30$17.35$10.00 08/07$2.35–$17.35$15.40--
$115.00Oct 16$19.00$22.30$20.65$14.34 08/07$4.58–$20.65$19.00--
$115.00Jan 15$28.80$32.00$30.40$22.35 08/06$11.15–$30.40$28.80--
$115.00Dec 17$49.00$53.50$51.25$40.00 08/05$26.00–$51.25$49.00--
$135.00Aug 21$0.70$4.60$2.65$1.80 08/05$1.20–$2.65$1.808
$135.00Sep 18$6.00$9.90$7.95$4.50 08/05$1.23–$7.95$6.00--
$135.00Oct 16$9.80$12.20$11.00$3.55 08/03$2.05–$11.00$9.80314
$135.00Jan 15$20.60$23.70$22.15$19.00 08/07$7.25–$22.15$20.6030
$135.00Jun 17$32.20$35.90$34.05$27.90 08/07$14.65–$34.05$32.201
$110.00Aug 21$14.60$18.30$16.45$8.73 08/07$1.78–$16.45$14.60--
$110.00Sep 18$18.70$22.40$20.55$13.40 08/07$3.20–$20.55$18.70--
$110.00Oct 16$21.90$25.10$23.50$17.00 08/07$6.00–$23.50$21.90--
$110.00Jan 15$31.30$34.50$32.90$19.20 08/04$12.25–$32.90$31.30--
$110.00Jun 17$41.00$46.00$43.50$29.15 07/07$20.00–$43.50$41.00--
$140.00Aug 21$0.25$1.95$1.10$2.50 08/05$1.10–$2.48$1.101
$140.00Sep 18$4.50$8.40$6.45$2.50 08/06$1.13–$6.45$4.507
$140.00Jan 15$18.60$22.10$20.35$15.40 08/07$6.50–$20.35$18.60--
$140.00Dec 17$40.50$45.50$43.00$33.21 08/05$20.80–$43.00$40.50--
$105.00Aug 21$19.20$21.90$20.55$11.10 08/06$2.25–$20.55$19.20--
$105.00Sep 18$22.10$25.80$23.95$14.11 08/06$4.90–$23.95$22.10--
$105.00Oct 16$25.00$28.60$26.80$19.76 08/07$7.00–$26.80$25.00--
$105.00Jan 15$33.90$37.00$35.45$26.60 08/06$13.30–$35.45$33.9013
$105.00Jun 17$43.50$48.50$46.00$34.00 07/01$21.00–$46.00$43.50--
$145.00Aug 21$0.30$3.40$1.85$1.80 07/07$0.90–$2.07$1.80--
$145.00Sep 18$3.10$7.00$5.05$2.93 08/07$2.58–$5.05$3.10--
$145.00Jan 15$17.50$20.90$19.20$6.90 07/31$5.95–$19.20$17.501
$145.00Jun 17$29.00$33.10$31.05$20.49 06/29$12.95–$31.05$29.00--
$100.00Aug 21$23.70$27.30$25.50$14.85 08/05$3.25–$25.50$23.70--
$100.00Sep 18$26.00$29.30$27.65$15.56 08/06$6.25–$27.65$26.00--
$100.00Oct 16$28.50$32.00$30.25$22.90 08/07$8.80–$30.25$28.5027
$100.00Jan 15$36.70$40.00$38.35$30.80 08/07$14.80–$38.35$36.70--
$100.00Dec 17$54.50$59.50$57.00$40.55 06/30$29.50–$57.00$54.50--
$150.00Aug 21$0.15$3.30$1.73$0.25 08/04$0.25–$2.00$0.25--
$150.00Oct 16$5.80$9.00$7.40$3.00 08/05$1.50–$7.40$5.80--
$150.00Jan 15$15.60$19.30$17.45$14.25 08/07$5.40–$17.45$15.607
$150.00Dec 17$38.50$43.00$40.75$32.25 08/06$19.00–$40.75$38.50177
$97.50Aug 21$26.20$29.70$27.95$6.40 07/31$3.93–$27.95$26.20--
$97.50Sep 18$28.20$31.70$29.95$7.25 07/27$6.95–$29.95$28.20--
$97.50Jan 15$38.20$41.40$39.80$25.36 06/30$15.50–$39.80$38.20--
$97.50Jun 17$47.00$52.00$49.50$29.50 08/03$23.50–$49.50$47.00--
$97.50Dec 17$55.50$60.50$58.00$37.00 07/10$30.50–$58.00$55.50--
$95.00Aug 21$28.50$32.10$30.30$19.00 08/06$4.80–$30.30$28.50--
$95.00Sep 18$30.30$33.20$31.75$19.30 08/06$7.40–$31.75$30.30--
$95.00Oct 16$31.80$35.90$33.85$15.40 07/17$9.75–$33.85$31.80--
$95.00Dec 17$56.50$61.50$59.00$49.10 08/06$31.00–$59.00$56.50--
$155.00Aug 21$0.00$2.50$1.25$0.60 08/05$0.40–$1.43$0.60--
$155.00Oct 16$4.70$7.60$6.15$4.00 08/07$1.35–$6.15$4.701
$155.00Jan 15$14.30$17.60$15.95$12.00 08/05$4.88–$15.95$14.3013
$155.00Jun 17$26.00$30.00$28.00$21.00 08/05$11.55–$28.00$26.00--
$155.00Dec 17$37.00$41.00$39.00$32.50 08/07$18.50–$39.00$37.00--
$92.50Aug 21$31.10$34.40$32.75$21.38 08/06$6.00–$32.75$31.10--
$92.50Sep 18$32.40$35.30$33.85$11.80 07/31$8.25–$33.85$32.402
$92.50Oct 16$33.80$38.10$35.95$19.40 06/29$10.65–$35.95$33.80--
$92.50Jan 15$41.30$44.80$43.05$21.00 07/27$17.25–$43.05$41.30--
$90.00Aug 21$33.60$37.00$35.30$21.80 08/07$6.55–$35.30$33.60--
$90.00Sep 18$34.70$37.60$36.15$15.68 07/22$9.50–$36.15$34.70--
$90.00Oct 16$36.40$39.50$37.95$29.66 08/07$11.55–$37.95$36.40--
$90.00Jan 15$42.30$46.50$44.40$18.34 07/27$18.20–$44.40$42.30--
$90.00Dec 17$59.00$63.50$61.25$50.00 08/05$32.50–$61.25$59.00--
$87.50Aug 21$36.00$39.40$37.70$17.17 08/04$7.55–$37.70$36.00--
$87.50Sep 18$36.40$40.50$38.45$9.70 07/29$10.15–$38.45$36.40--
$87.50Jan 15$43.90$48.30$46.10$19.90 06/18$19.10–$46.10$43.90--
$85.00Aug 21$38.50$41.80$40.15$16.10 08/04$8.95–$40.15$38.50--
$85.00Sep 18$38.60$42.80$40.70$20.30 08/04$11.55–$40.70$38.60--
$85.00Oct 16$39.90$44.10$42.00$17.80 07/08$13.65–$42.00$39.90--
$85.00Jan 15$45.80$49.80$47.80$24.07 07/10$20.05–$47.80$45.80--
$85.00Dec 17$61.00$66.00$63.50$35.65 07/28$34.25–$63.50$61.00--
$165.00Oct 16$2.80$6.60$4.70--$4.70–$4.70—$2.801
$82.50Aug 21$41.00$44.40$42.70$9.55 07/29$10.10–$42.70$41.00--
$82.50Oct 16$42.10$46.30$44.20$28.98 07/02$14.75–$44.20$42.10--
$82.50Jan 15$48.00$51.20$49.60$26.00 06/24$21.10–$49.60$48.00--
$80.00Aug 21$43.50$46.90$45.20$14.26 07/20$11.40–$45.20$43.50--
$80.00Sep 18$44.00$46.90$45.45$31.27 08/06$14.00–$45.45$44.00--
$80.00Oct 16$45.00$47.90$46.45$32.69 08/05$15.95–$46.45$45.00--
$80.00Jan 15$49.70$52.90$51.30$38.30 08/05$22.10–$51.30$49.70--
$80.00Dec 17$64.00$68.50$66.25$59.00 08/07$36.00–$66.25$64.00--
$77.50Oct 16$47.30$50.70$49.00$40.60 08/07$17.30–$49.00$47.30--
$75.00Aug 21$47.90$52.00$49.95$36.50 08/05$14.40–$49.95$47.90--
$75.00Sep 18$48.20$52.30$50.25$37.10 08/05$16.50–$50.25$48.20--
$75.00Oct 16$49.60$52.40$51.00$38.00 08/05$18.65–$51.00$49.60--
$75.00Jan 15$53.00$57.10$55.05$28.60 07/16$24.70–$55.05$53.00--
$75.00Dec 17$66.00$71.00$68.50$57.00 08/05$37.50–$68.50$66.00--
$72.50Oct 16$52.00$54.80$53.40$36.68 07/01$20.00–$53.40$52.00--
$72.50Jan 15$54.80$59.00$56.90$35.00 07/06$25.95–$56.90$54.80--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$4.50$7.90$6.20$15.12 08/05$6.20–$39.90$6.20--
$120.00Aug 21$2.00$4.90$3.45$11.85 08/06$3.45–$35.05$3.45--
$130.00Aug 21$7.00$10.70$8.85$20.12 08/06$8.85–$44.65$8.85--
$130.00Sep 18$12.50$16.30$14.40$22.86 08/06$14.40–$44.95$14.40--
$115.00Aug 21$1.15$4.40$2.78$9.80 08/06$2.78–$30.40$2.781
$115.00Sep 18$5.10$9.00$7.05$13.00 08/07$7.05–$31.50$7.05--
$115.00Oct 16$8.30$11.60$9.95$15.98 08/05$9.95–$33.25$9.951
$135.00Aug 21$10.50$14.00$12.25$24.72 08/06$12.25–$49.65$12.25--
$135.00Oct 16$19.60$23.10$21.35$44.22 07/23$21.35–$50.65$21.35--
$110.00Aug 21$1.30$3.40$2.35$3.95 08/07$2.35–$25.70$2.3528
$110.00Sep 18$3.20$6.10$4.65$11.00 08/06$4.65–$27.35$4.6514
$140.00Sep 18$19.10$22.90$21.00$31.08 08/06$21.00–$54.60$21.00--
$140.00Oct 16$23.10$26.60$24.85$48.35 07/23$24.85–$55.25$24.85--
$105.00Aug 21$0.00$1.10$0.55$1.90 08/07$0.55–$21.55$0.5513
$105.00Sep 18$2.90$4.90$3.90$8.00 08/05$3.90–$23.20$3.90--
$145.00Oct 16$26.20$30.20$28.20$52.68 07/23$28.20–$60.05$28.20--
$100.00Aug 21$0.20$2.70$1.45$1.94 08/07$1.45–$17.40$1.45750
$100.00Sep 18$1.80$3.20$2.50$4.59 08/07$2.50–$19.60$2.5040
$100.00Jan 15$10.00$13.90$11.95$15.96 08/05$11.95–$27.60$11.95--
$150.00Sep 18$27.30$30.50$28.90$40.25 08/06$28.90–$41.75$28.90--
$97.50Aug 21$0.10$0.75$0.43$1.40 08/06$0.43–$15.45$0.43--
$97.50Jan 15$9.00$12.90$10.95$14.96 08/06$10.95–$25.95$10.95--
$95.00Aug 21$0.05$1.35$0.70$0.10 08/07$0.70–$13.80$0.10--
$95.00Oct 16$1.75$5.50$3.63$6.78 08/05$3.63–$18.55$3.63--
$95.00Jan 15$8.20$12.00$10.10$13.87 08/06$10.10–$24.30$10.10--
$95.00Jun 17$16.20$20.00$18.10$21.00 08/07$18.10–$31.00$18.10--
$92.50Aug 21$0.00$2.50$1.25$0.70 08/06$0.85–$12.30$0.70--
$92.50Sep 18$0.00$3.60$1.80$3.45 08/05$1.80–$14.75$1.80--
$92.50Oct 16$1.10$5.00$3.05$5.50 08/07$3.05–$16.95$3.05--
$92.50Jan 15$7.20$11.00$9.10$20.11 06/30$9.10–$22.75$9.10--
$90.00Aug 21$0.00$2.40$1.20$0.45 08/06$1.05–$10.80$0.4572
$90.00Sep 18$0.00$3.50$1.75$3.10 08/05$1.75–$13.15$1.75--
$90.00Jan 15$6.20$10.20$8.20$20.23 07/27$8.20–$21.15$8.20--
$90.00Dec 17$19.00$24.00$21.50$33.00 07/10$21.50–$33.50$21.50--
$87.50Aug 21$0.00$2.30$1.15$1.95 08/04$1.15–$9.85$1.15--
$87.50Sep 18$0.00$3.10$1.55$10.00 07/31$1.55–$11.55$1.55--
$87.50Jan 15$5.50$9.40$7.45$20.70 06/23$7.45–$19.60$7.45--
$85.00Aug 21$0.00$2.25$1.13$0.40 08/05$0.50–$8.00$0.40--
$85.00Sep 18$0.00$2.80$1.40$1.80 08/06$1.40–$10.20$1.40--
$85.00Oct 16$0.00$4.30$2.15$4.00 08/05$2.15–$12.60$2.15--
$82.50Aug 21$0.00$2.20$1.10$0.30 08/06$0.45–$6.40$0.30--
$80.00Aug 21$0.00$2.15$1.08$1.47 08/04$0.78–$5.55$1.0825
$80.00Sep 18$0.10$1.00$0.55$2.50 08/04$0.55–$7.65$0.55--
$80.00Oct 16$0.00$3.50$1.75$3.00 08/05$1.75–$10.05$1.75--
$80.00Jan 15$3.20$7.20$5.20$7.70 08/06$5.20–$15.40$5.20--
$77.50Aug 21$0.00$2.15$1.08$3.80 08/03$1.08–$4.38$1.08--
$77.50Jan 15$2.65$6.60$4.63$4.90 08/06$4.63–$14.20$4.63--
$75.00Aug 21$0.00$0.50$0.25$0.10 08/07$0.25–$3.50$0.10--
$75.00Oct 16$0.00$3.30$1.65$5.85 07/31$1.65–$7.95$1.65--
$75.00Jan 15$2.00$6.10$4.05$6.10 08/06$4.05–$12.45$4.05--
$70.00Aug 21$0.00$2.15$1.08$0.10 08/06$0.95–$3.00$0.10--
$70.00Sep 18$0.00$2.30$1.15$1.49 08/03$1.15–$3.88$1.15--
$70.00Oct 16$0.00$2.85$1.43$7.35 06/24$1.43–$5.85$1.43--
$70.00Dec 17$10.00$15.00$12.50$15.00 08/06$12.50–$21.50$12.50--
$67.50Jan 15$0.75$4.70$2.73$4.07 08/06$2.73–$9.45$2.73--
$65.00Aug 21$0.00$1.25$0.63$0.43 08/05$0.45–$2.40$0.43--
$65.00Oct 16$0.00$2.55$1.27$3.65 07/31$1.27–$4.33$1.27--
$65.00Jan 15$0.20$4.40$2.30$5.31 08/03$2.30–$8.50$2.30--
$62.50Oct 16$0.00$2.45$1.23$3.15 07/31$1.23–$3.72$1.23--
$62.50Jan 15$0.00$4.00$2.00$2.84 08/06$2.00–$7.45$2.00--
$60.00Oct 16$0.00$2.35$1.18$1.80 07/31$1.18–$3.20$1.18--
$60.00Jan 15$0.90$3.60$2.25$3.83 08/03$2.25–$6.55$2.25--
$57.50Oct 16$0.00$2.30$1.15$1.50 07/31$1.15–$3.03$1.15--
$57.50Jan 15$0.00$3.30$1.65$4.45 07/23$1.65–$5.75$1.65--
$55.00Aug 21$0.00$2.15$1.08$0.45 07/22$0.33–$1.38$0.45--
$55.00Oct 16$0.00$2.25$1.13$1.20 07/31$1.13–$2.42$1.13--
$55.00Jan 15$0.00$3.00$1.50$2.90 08/03$1.50–$4.95$1.50--
$52.50Jan 15$0.00$3.10$1.55$4.02 07/15$1.55–$4.30$1.55--
$50.00Aug 21$0.00$1.00$0.50$0.51 08/03$0.50–$2.50$0.50--
$50.00Oct 16$0.00$2.20$1.10$1.80 06/25$1.10–$1.90$1.10--
$50.00Jun 17$0.50$4.70$2.60$6.00 06/29$2.60–$7.15$2.60--
$47.50Jan 15$0.00$2.65$1.33$2.65 07/10$1.33–$3.18$1.33--
$47.50Dec 17$2.50$7.50$5.00$9.90 07/10$5.00–$10.00$5.00--
$45.00Oct 16$0.00$2.10$1.05$3.00 07/06$1.05–$1.65$1.05--
$45.00Jan 15$0.00$2.55$1.27$1.63 07/24$1.27–$2.68$1.27--
$42.50Oct 16$0.00$2.15$1.08$0.50 07/23$1.08–$2.03$0.50--
$42.50Jan 15$0.00$2.40$1.20$0.45 08/06$1.20–$2.50$0.45--
$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--

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 644
Total Puts 605
Put/Call Ratio 0.94
Net Difference 39

Prior's Put/Call Breakdown

Total Calls 69
Total Puts 99
Put/Call Ratio 1.43
Net Difference -30

Prior 7-Day Put/Call Summary

Total Calls 8,293
Total Puts 2,618
Average Put/Call Ratio 0.47
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