Tour v504
TWST
TWIST BIOSCIENCE COR
$123.12 -1.41%
$122.75 (-0.30%)🌙
as of 08/11 07:16 PM
(8/10 19:15) ◀
|
Tuesday, August 11, 2026 (7:16pm)
January 2026
|
▶ (8/12 19:11)
◀ 8/11 19:16 ▶

Option Volume

Detail
ℹ
Current (08/11) 653
Calls: 307 (47%)
Puts: 346 (53%)
Prior (08/10) 1,249
Calls: 644 (52%)
Puts: 605 (48%)
Current vs Prior -47.72%
Calls: -52.33% (Calls)
Puts: -42.81% (Puts)
Prior 7-Day Total 10,977
Calls: 7,762 (71%)
Puts: 3,215 (29%)
Prior 7-Day Average 1,568
Calls: 1,108 (71%)
Puts: 459 (29%)
Current vs Prior 7-Day Avg -58.36%
Calls: -72.31%
Puts: -24.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $355.3K
Calls: $210.8K (59%)
Puts: $144.5K (41%)
Prior (08/10) $833.7K
Calls: $703.6K (84%)
Puts: $130.1K (16%)
Current vs Prior -57.39%
Calls: -70.05%
Puts: +11.11%
Prior 7-Day Total $10.22M
Calls: $9.15M (90%)
Puts: $1.07M (10%)
Prior 7-Day Average $1.46M
Calls: $1.31M (90%)
Puts: $152.9K (10%)
Current vs Prior 7-Day Avg -75.67%
Calls: -83.88%
Puts: -5.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 1.13
Prior (08/10) 0.94
Current vs Prior +19.97%
Prior 7-Day Average 0.60
Current vs Prior 7-Day Avg +88.12%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 2,372
Calls: 1,436 (61%)
Puts: 936 (39%)
Prior (08/10) 3,172
Calls: 2,228 (70%)
Puts: 944 (30%)
Current vs Prior -25.22%
Prior 7-Day Total 41,212
Calls: 30,739 (75%)
Puts: 10,473 (25%)
Prior 7-Day Average 5,887
Calls: 4,391 (75%)
Puts: 1,496 (25%)
Current vs Prior 7-Day Avg -59.71%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 12.02% | 20.26%12.02% | 20.26%
Prior 12.33% | 21.14%12.33% | 21.14%
Current vs Prior -2.52% | -4.14%-2.52% | -4.14%
Prior 7-Day Avg 15.22% | 23.14%15.22% | 23.14%
Current vs 7-Day Avg -21.00% | -12.44%-21.00% | -12.44%
Prior 7-Day Eod 12.33% | 21.14%12.33% | 21.14%
Current vs 7-Day Eod -2.52% | -4.14%-2.52% | -4.14%
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 35.53% | 36.66%
Calls: 32.53% | 36.61%
Puts: 38.53% | 36.70%
Current vs 7-Day Avg +7.12% | +2.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 48% vs prior. Slightly bearish P/C ratio of 1.13. Call-heavy open interest (1,436 calls vs 936 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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. 5 found (avg delta 0.70, highest 0.87)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2117.7019.70$18.7010.7%10.87--
$110.00Aug 2112.6016.40$14.5026.2%20.79--
$120.00Aug 215.709.60$7.6551.0%250.60167
$120.00Sep 1810.8014.80$12.8031.2%20.58--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 218.1012.20$10.1540.4%450.651

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 593, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 182.405.80$4.1082.9%1000.273
$150.00Aug 210.001.10$0.55200.0%750.08103
$125.00Aug 213.307.30$5.3075.5%550.4794
$120.00Aug 215.709.60$7.6551.0%250.60167
$130.00Aug 211.205.20$3.20125.0%60.34--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 183.507.20$5.3569.2%1000.2719
$105.00Aug 210.002.55$1.27200.8%720.13122
$110.00Aug 211.153.50$2.33100.9%710.2136
$130.00Aug 218.1012.20$10.1540.4%450.651
$115.00Aug 210.703.00$1.85124.3%260.24--

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 19.2%, max 29.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 1876.0%69.7%9.1%27167
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1891.4%70.7%29.4%17155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 1.72, avg 3.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$140.00Sep 18$7.35$12.65$7.3558%1.72$127.35
$120.00$125.00Aug 21$2.35$2.65$2.3560%1.13$122.35
$140.00$145.00Sep 18$1.35$3.65$1.3533%2.70$141.35
$145.00$150.00Sep 18$1.07$3.93$1.0727%3.67$146.07
$125.00$130.00Aug 21$2.10$2.90$2.1048%1.38$127.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$100.00$95.00Sep 18$0.37$4.63$0.3714%12.51$99.63
$110.00$105.00Aug 21$1.06$3.94$1.0621%3.72$108.94
$110.00$105.00Sep 18$1.55$3.45$1.5527%2.23$108.45
$105.00$100.00Sep 18$1.80$3.20$1.8021%1.78$103.20
$130.00$115.00Aug 21$8.30$6.70$8.3065%0.81$121.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.56, avg 0.36)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$150.00Aug 21$2.65$2.65$17.3566%0.15$132.65
$125.00$130.00Aug 21$2.10$2.10$2.9052%0.72$127.10
$145.00$150.00Sep 18$1.07$1.07$3.9373%0.27$146.07
$140.00$145.00Sep 18$1.35$1.35$3.6567%0.37$141.35
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$105.00$100.00Sep 18$1.80$1.80$3.2079%0.56$103.20
$110.00$105.00Sep 18$1.55$1.55$3.4573%0.45$108.45
$110.00$105.00Aug 21$1.06$1.06$3.9479%0.27$108.94
$100.00$95.00Sep 18$0.37$0.37$4.6386%0.08$99.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.15, cheapest $5.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$5.1576.0%69.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.84% of stock, avg 10.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$3.20$10.15$13.35$116.65$143.3510.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 1.42% of stock, avg 4.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$100.00Aug 21$0.55$1.20$1.75$98.25$151.75
$150.00$105.00Aug 21$0.55$1.27$1.82$103.18$151.82
$150.00$115.00Aug 21$0.55$1.85$2.40$112.60$152.40
$150.00$110.00Aug 21$0.55$2.33$2.88$107.12$152.88
$150.00$95.00Sep 18$3.03$1.63$4.66$90.34$154.66
$150.00$100.00Sep 18$3.03$2.00$5.03$94.97$155.03
$130.00$115.00Aug 21$3.20$1.85$5.05$109.95$135.05
$130.00$105.00Aug 21$3.20$1.27$4.47$100.53$134.47
$130.00$100.00Aug 21$3.20$1.20$4.40$95.60$134.40
$130.00$110.00Aug 21$3.20$2.33$5.53$104.47$135.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.35, avg credit $2.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/105145/150Sep 18$2.87$2.1352%1.35$102.13$147.87
100/105140/145Sep 18$3.15$1.8546%1.70$101.85$143.15
105/110145/150Sep 18$2.62$2.3846%1.10$107.38$147.62
105/110140/145Sep 18$2.90$2.1040%1.38$107.10$142.90
95/100145/150Sep 18$1.44$3.5659%0.40$98.56$146.44
95/100140/145Sep 18$1.72$3.2854%0.52$98.28$141.72
105/110130/150Aug 21$3.71$16.2945%0.23$106.29$133.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 19.00, cheapest $0.25)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Aug 21$0.25$4.7526%19.00
$140.00$145.00$150.00Sep 18$0.28$4.7211%16.86
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Aug 21$0.99$4.0110%4.05
$95.00$100.00$105.00Sep 18$1.43$3.5710%2.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.80, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$120.001:2Aug 21-$0.80$9.20
$125.00$130.001:2Aug 21-$1.10$3.90
$120.00$125.001:2Aug 21-$2.95$2.05
$145.00$150.001:2Sep 18-$1.96$3.04
$140.00$145.001:2Sep 18-$2.75$2.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$100.001:2Sep 18-$0.20$4.80
$110.00$105.001:2Aug 21-$0.21$4.79
$105.00$100.001:2Aug 21-$1.13$3.87
$100.00$95.001:2Sep 18-$1.26$3.74
$110.00$105.001:2Sep 18-$2.25$2.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.84%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$3.500.3313.7%2.84%16.55%1--
$145.00Sep 18$2.400.2717.8%1.95%19.72%1003
$150.00Sep 18$2.250.2121.8%1.83%23.66%1--
$125.00Aug 21$3.300.471.5%2.68%4.21%5594
$130.00Aug 21$1.200.345.6%0.97%6.56%6--

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. 179 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 $150.00 12-17 call last traded $32.25 on 08/06 (now $37.50/$41.50) — try a limit near $37.50. Also watch the $90.00 10-16 call last traded $29.66 on 08/07 (now $34.30/$38.10) — try a limit near $34.30; the $125.00 01-15 call last traded $21.30 on 08/07 (now $22.80/$26.50) — try a limit near $22.80. Most tradeable put: the $130.00 08-21 put last traded $20.12 on 08/06 (now $8.10/$12.20) — try a limit near $10.15.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$3.30$7.30$5.30$2.90 08/07$1.02–$6.85$3.3094
$125.00Sep 18$8.50$12.40$10.45$5.50 08/06$1.65–$12.00$8.50--
$125.00Oct 16$12.60$16.50$14.55$9.10 08/05$2.85–$16.35$12.6031
$125.00Jan 15$22.80$26.50$24.65$21.30 08/07$8.85–$26.00$22.80473
$125.00Dec 17$43.50$48.50$46.00$29.38 08/03$23.50–$48.00$43.50--
$120.00Aug 21$5.70$9.60$7.65$5.45 08/07$0.98–$9.20$5.70167
$120.00Sep 18$10.80$14.80$12.80$9.00 08/07$1.80–$14.85$10.80--
$120.00Oct 16$14.90$18.90$16.90$14.05 08/07$3.68–$18.10$14.9033
$120.00Jan 15$25.30$28.50$26.90$21.00 08/06$9.80–$28.20$25.30--
$120.00Dec 17$45.50$50.50$48.00$33.52 08/04$24.50–$49.50$45.50--
$130.00Aug 21$1.20$5.20$3.20$1.10 07/31$0.98–$3.95$1.20--
$130.00Sep 18$6.50$10.50$8.50$5.50 08/05$1.43–$9.85$6.50--
$130.00Oct 16$10.60$14.50$12.55$5.00 08/03$2.35–$13.75$10.60--
$130.00Jan 15$20.90$23.70$22.30$20.00 08/07$7.95–$24.05$20.90--
$130.00Jun 17$32.80$36.50$34.65$28.42 08/05$15.50–$36.10$32.80--
$115.00Aug 21$8.80$12.60$10.70$7.00 08/07$0.90–$12.50$8.80--
$115.00Sep 18$13.50$17.40$15.45$10.00 08/07$2.35–$17.35$13.50--
$115.00Oct 16$17.40$21.40$19.40$14.34 08/07$4.58–$20.65$17.40--
$115.00Jan 15$27.20$31.00$29.10$22.35 08/06$11.15–$30.40$27.20--
$115.00Dec 17$47.00$52.00$49.50$40.00 08/05$26.00–$51.25$47.00--
$135.00Aug 21$0.30$3.70$2.00$1.80 08/05$1.20–$2.65$1.80--
$135.00Sep 18$4.80$8.80$6.80$4.50 08/05$1.23–$7.95$4.80--
$135.00Oct 16$8.80$12.80$10.80$3.55 08/03$2.05–$11.00$8.80316
$135.00Jan 15$19.00$23.00$21.00$19.00 08/07$7.25–$22.15$19.00--
$135.00Jun 17$31.30$34.50$32.90$27.90 08/07$14.65–$34.05$31.30--
$110.00Aug 21$12.60$16.40$14.50$8.73 08/07$1.78–$16.45$12.60--
$110.00Sep 18$16.60$20.50$18.55$13.40 08/07$3.20–$20.55$16.60--
$110.00Oct 16$20.30$24.40$22.35$17.00 08/07$6.00–$23.50$20.30--
$110.00Jan 15$29.50$33.50$31.50$19.20 08/04$12.25–$32.90$29.50--
$110.00Jun 17$39.50$44.50$42.00$29.15 07/07$20.00–$43.50$39.50--
$140.00Aug 21$0.00$2.95$1.48$2.50 08/05$1.10–$2.48$1.48--
$140.00Sep 18$3.50$7.40$5.45$2.50 08/06$1.13–$6.45$3.50--
$140.00Jan 15$18.10$20.80$19.45$15.40 08/07$6.50–$20.35$18.10--
$140.00Dec 17$39.00$44.00$41.50$33.21 08/05$20.80–$43.00$39.00--
$105.00Aug 21$17.70$19.70$18.70$11.10 08/06$2.25–$20.55$17.70--
$105.00Sep 18$20.10$23.90$22.00$14.11 08/06$4.90–$23.95$20.10--
$105.00Oct 16$23.40$27.20$25.30$19.76 08/07$7.00–$26.80$23.40--
$105.00Jan 15$32.40$35.50$33.95$26.60 08/06$13.30–$35.45$32.40--
$105.00Jun 17$42.30$46.00$44.15$34.00 07/01$21.00–$46.00$42.30--
$145.00Aug 21$0.00$2.75$1.38$1.80 07/07$0.90–$2.07$1.38--
$145.00Sep 18$2.40$5.80$4.10$2.93 08/07$2.58–$5.05$2.933
$145.00Jan 15$16.60$19.50$18.05$6.90 07/31$5.95–$19.20$16.60--
$145.00Jun 17$27.80$32.00$29.90$20.49 06/29$12.95–$31.05$27.80--
$100.00Aug 21$21.50$25.30$23.40$14.85 08/05$3.25–$25.50$21.50--
$100.00Sep 18$23.90$27.70$25.80$15.56 08/06$6.25–$27.65$23.90--
$100.00Oct 16$26.70$30.50$28.60$22.90 08/07$8.80–$30.25$26.70--
$100.00Jan 15$35.10$38.50$36.80$30.80 08/07$14.80–$38.35$35.10--
$100.00Dec 17$53.00$58.00$55.50$40.55 06/30$29.50–$57.00$53.00--
$97.50Aug 21$23.90$27.70$25.80$6.40 07/31$3.93–$27.95$23.90--
$97.50Sep 18$25.90$29.70$27.80$7.25 07/27$6.95–$29.95$25.90--
$97.50Jan 15$36.30$40.50$38.40$25.36 06/30$15.50–$39.80$36.30--
$97.50Jun 17$46.00$49.50$47.75$29.50 08/03$23.50–$49.50$46.00--
$97.50Dec 17$54.00$59.00$56.50$37.00 07/10$30.50–$58.00$54.00--
$150.00Aug 21$0.00$1.10$0.55$0.25 08/04$0.25–$2.00$0.25103
$150.00Oct 16$4.60$8.70$6.65$3.00 08/05$1.50–$7.40$4.60--
$150.00Jan 15$14.40$18.50$16.45$14.25 08/07$5.40–$17.45$14.40--
$150.00Dec 17$37.50$41.50$39.50$32.25 08/06$19.00–$40.75$37.50177
$95.00Aug 21$26.20$30.30$28.25$19.00 08/06$4.80–$30.30$26.20--
$95.00Sep 18$28.00$31.80$29.90$19.30 08/06$7.40–$31.75$28.00--
$95.00Oct 16$30.40$34.50$32.45$15.40 07/17$9.75–$33.85$30.40--
$95.00Dec 17$55.00$60.00$57.50$49.10 08/06$31.00–$59.00$55.00--
$92.50Aug 21$28.60$32.90$30.75$21.38 08/06$6.00–$32.75$28.60--
$92.50Sep 18$30.20$33.70$31.95$11.80 07/31$8.25–$33.85$30.20--
$92.50Oct 16$32.30$35.80$34.05$19.40 06/29$10.65–$35.95$32.30--
$92.50Jan 15$39.20$43.50$41.35$21.00 07/27$17.25–$43.05$39.20--
$155.00Aug 21$0.00$2.40$1.20$0.60 08/05$0.40–$1.43$0.60--
$155.00Oct 16$3.70$7.60$5.65$4.00 08/07$1.35–$6.15$4.00--
$155.00Jan 15$13.80$16.90$15.35$12.00 08/05$4.88–$15.95$13.80--
$155.00Jun 17$25.30$29.00$27.15$21.00 08/05$11.55–$28.00$25.30--
$155.00Dec 17$35.00$39.50$37.25$32.50 08/07$18.50–$39.00$35.00--
$90.00Aug 21$31.20$35.20$33.20$21.80 08/07$6.55–$35.30$31.20--
$90.00Sep 18$32.40$36.40$34.40$15.68 07/22$9.50–$36.15$32.40--
$90.00Oct 16$34.30$38.10$36.20$29.66 08/07$11.55–$37.95$34.3039
$90.00Jan 15$40.80$45.00$42.90$18.34 07/27$18.20–$44.40$40.80--
$90.00Dec 17$57.00$62.00$59.50$50.00 08/05$32.50–$61.25$57.00--
$87.50Aug 21$33.70$37.60$35.65$17.17 08/04$7.55–$37.70$33.70--
$87.50Sep 18$34.60$38.70$36.65$9.70 07/29$10.15–$38.45$34.60--
$87.50Jan 15$42.50$46.50$44.50$19.90 06/18$19.10–$46.10$42.50--
$85.00Aug 21$36.00$40.40$38.20$16.10 08/04$8.95–$40.15$36.00--
$85.00Sep 18$36.90$41.00$38.95$20.30 08/04$11.55–$40.70$36.90--
$85.00Oct 16$39.30$42.00$40.65$17.80 07/08$13.65–$42.00$39.30--
$85.00Jan 15$44.10$48.50$46.30$24.07 07/10$20.05–$47.80$44.10--
$85.00Dec 17$59.50$64.50$62.00$35.65 07/28$34.25–$63.50$59.50--
$82.50Aug 21$38.70$42.40$40.55$9.55 07/29$10.10–$42.70$38.70--
$82.50Oct 16$41.50$44.10$42.80$28.98 07/02$14.75–$44.20$41.50--
$82.50Jan 15$45.90$50.00$47.95$26.00 06/24$21.10–$49.60$45.90--
$80.00Aug 21$41.20$44.90$43.05$14.26 07/20$11.40–$45.20$41.20--
$80.00Sep 18$41.70$45.70$43.70$31.27 08/06$14.00–$45.45$41.70--
$80.00Oct 16$42.60$47.00$44.80$32.69 08/05$15.95–$46.45$42.60--
$80.00Jan 15$47.90$51.30$49.60$38.30 08/05$22.10–$51.30$47.90--
$80.00Dec 17$62.00$66.50$64.25$59.00 08/07$36.00–$66.25$62.00--
$77.50Oct 16$45.20$48.60$46.90$40.60 08/07$17.30–$49.00$45.20--
$75.00Aug 21$46.00$50.20$48.10$36.50 08/05$14.40–$49.95$46.00--
$75.00Sep 18$46.50$50.70$48.60$37.10 08/05$16.50–$50.25$46.50--
$75.00Oct 16$47.30$51.30$49.30$38.00 08/05$18.65–$51.00$47.30--
$75.00Jan 15$51.30$55.50$53.40$28.60 07/16$24.70–$55.05$51.30--
$75.00Dec 17$64.50$69.50$67.00$57.00 08/05$37.50–$68.50$64.50--
$72.50Oct 16$49.60$53.80$51.70$36.68 07/01$20.00–$53.40$49.60--
$72.50Jan 15$53.20$57.40$55.30$35.00 07/06$25.95–$56.90$53.20--
PUTS (80)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$5.30$9.00$7.15$15.12 08/05$6.20–$39.90$7.15--
$120.00Aug 21$2.65$6.70$4.68$11.85 08/06$3.45–$35.05$4.68--
$130.00Aug 21$8.10$12.20$10.15$20.12 08/06$8.85–$44.65$10.151
$130.00Sep 18$13.10$17.10$15.10$22.86 08/06$14.40–$44.95$15.10--
$115.00Aug 21$0.70$3.00$1.85$9.80 08/06$1.85–$30.40$1.85--
$115.00Sep 18$5.30$7.90$6.60$13.00 08/07$6.60–$31.50$6.60--
$115.00Oct 16$8.80$12.50$10.65$15.98 08/05$9.95–$33.25$10.65--
$135.00Aug 21$11.60$15.60$13.60$24.72 08/06$12.25–$49.65$13.60--
$135.00Oct 16$20.10$24.00$22.05$44.22 07/23$21.35–$50.65$22.05--
$110.00Aug 21$1.15$3.50$2.33$3.95 08/07$2.33–$25.70$2.3336
$110.00Sep 18$3.50$7.20$5.35$11.00 08/06$4.65–$27.35$5.3519
$140.00Sep 18$20.20$23.80$22.00$31.08 08/06$21.00–$54.60$22.00--
$140.00Oct 16$23.50$27.50$25.50$48.35 07/23$24.85–$55.25$25.50--
$105.00Aug 21$0.00$2.55$1.27$1.90 08/07$0.55–$21.55$1.27122
$105.00Sep 18$2.30$5.30$3.80$8.00 08/05$3.80–$23.20$3.803
$145.00Oct 16$27.00$31.00$29.00$52.68 07/23$28.20–$60.05$29.00--
$100.00Aug 21$0.00$2.40$1.20$1.94 08/07$1.20–$17.40$1.20755
$100.00Sep 18$0.50$3.50$2.00$4.59 08/07$2.00–$19.60$2.00--
$100.00Jan 15$10.40$14.00$12.20$15.96 08/05$11.95–$27.60$12.20--
$97.50Aug 21$0.00$2.45$1.23$1.40 08/06$0.43–$15.45$1.23--
$97.50Jan 15$9.40$13.00$11.20$14.96 08/06$10.95–$25.95$11.20--
$150.00Sep 18$27.90$31.80$29.85$40.25 08/06$28.90–$41.75$29.85--
$95.00Aug 21$0.00$0.70$0.35$0.10 08/07$0.35–$13.80$0.10--
$95.00Oct 16$1.70$5.80$3.75$6.78 08/05$3.63–$18.55$3.75--
$95.00Jan 15$8.40$12.00$10.20$13.87 08/06$10.10–$24.30$10.20--
$95.00Jun 17$17.60$20.00$18.80$21.00 08/07$18.10–$31.00$18.80--
$92.50Aug 21$0.00$2.30$1.15$0.70 08/06$0.85–$12.30$0.70--
$92.50Sep 18$0.00$2.05$1.02$3.45 08/05$1.02–$14.75$1.02--
$92.50Oct 16$1.15$5.20$3.18$5.50 08/07$3.05–$16.95$3.18--
$92.50Jan 15$7.40$11.50$9.45$20.11 06/30$9.10–$22.75$9.45--
$90.00Aug 21$0.00$1.10$0.55$0.45 08/06$0.55–$10.80$0.45--
$90.00Sep 18$0.00$3.20$1.60$3.10 08/05$1.60–$13.15$1.60--
$90.00Jan 15$6.50$10.50$8.50$20.23 07/27$8.20–$21.15$8.50--
$90.00Dec 17$19.00$24.00$21.50$33.00 07/10$21.50–$33.50$21.50--
$87.50Aug 21$0.00$2.20$1.10$1.95 08/04$1.10–$9.85$1.10--
$87.50Sep 18$0.00$2.95$1.48$10.00 07/31$1.48–$11.55$1.48--
$87.50Jan 15$5.70$9.50$7.60$20.70 06/23$7.45–$19.60$7.60--
$85.00Aug 21$0.00$2.15$1.08$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$1.15$3.50$2.33$4.00 08/05$2.15–$12.60$2.33--
$82.50Aug 21$0.00$2.15$1.08$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$1.08--
$80.00Sep 18$0.00$1.00$0.50$2.50 08/04$0.50–$7.65$0.50--
$80.00Oct 16$0.00$3.60$1.80$3.00 08/05$1.75–$10.05$1.80--
$80.00Jan 15$3.40$7.40$5.40$7.70 08/06$5.20–$15.40$5.40--
$77.50Aug 21$0.00$2.15$1.08$3.80 08/03$1.08–$4.38$1.08--
$77.50Jan 15$2.75$6.80$4.78$4.90 08/06$4.63–$14.20$4.78--
$75.00Aug 21$0.00$0.50$0.25$0.10 08/07$0.25–$3.50$0.10--
$75.00Oct 16$0.00$3.20$1.60$5.85 07/31$1.60–$7.95$1.60--
$75.00Jan 15$2.15$6.20$4.18$6.10 08/06$4.05–$12.45$4.18--
$70.00Aug 21$0.00$2.15$1.08$0.10 08/06$0.95–$3.00$0.10--
$70.00Sep 18$0.00$2.25$1.13$1.49 08/03$1.13–$3.88$1.13--
$70.00Oct 16$0.00$2.80$1.40$7.35 06/24$1.40–$5.85$1.40--
$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$0.90$0.45$0.43 08/05$0.45–$2.40$0.43--
$65.00Oct 16$0.00$2.60$1.30$3.65 07/31$1.27–$4.33$1.30--
$65.00Jan 15$0.30$4.30$2.30$5.31 08/03$2.30–$8.50$2.30--
$62.50Oct 16$0.00$2.50$1.25$3.15 07/31$1.23–$3.70$1.25--
$62.50Jan 15$0.05$3.90$1.98$2.84 08/06$1.98–$7.45$1.98--
$60.00Oct 16$0.00$2.40$1.20$1.80 07/31$1.18–$2.98$1.20--
$60.00Jan 15$0.90$3.70$2.30$3.83 08/03$2.25–$6.55$2.30--
$57.50Oct 16$0.00$2.35$1.18$1.50 07/31$1.15–$3.03$1.18--
$57.50Jan 15$0.00$3.40$1.70$4.45 07/23$1.65–$5.70$1.70--
$55.00Aug 21$0.00$2.15$1.08$0.45 07/22$0.33–$1.38$0.45--
$55.00Oct 16$0.00$2.30$1.15$1.20 07/31$1.13–$2.17$1.15--
$55.00Jan 15$0.00$3.20$1.60$2.90 08/03$1.50–$4.93$1.60--
$52.50Jan 15$0.00$2.90$1.45$4.02 07/15$1.45–$4.18$1.45--
$50.00Aug 21$0.00$1.00$0.50$0.51 08/03$0.50–$2.50$0.50--
$50.00Oct 16$0.00$2.25$1.13$1.80 06/25$1.10–$1.80$1.13--
$50.00Jun 17$0.65$4.80$2.73$6.00 06/29$2.60–$7.15$2.73--
$47.50Jan 15$0.00$2.60$1.30$2.65 07/10$1.30–$2.98$1.30--
$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–$1.55$1.05--
$45.00Jan 15$0.00$2.45$1.23$1.63 07/24$1.23–$2.53$1.23--
$42.50Oct 16$0.00$2.20$1.10$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 307
Total Puts 346
Put/Call Ratio 1.13
Net Difference -39

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,762
Total Puts 3,215
Average Put/Call Ratio 0.60
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