Tour v505
TWST
TWIST BIOSCIENCE COR
$125.21 +1.70%
$124.60 (-0.49%)🌙
as of 08/12 07:11 PM
(8/11 19:16) ◀
|
Wednesday, August 12, 2026 (7:11pm)
January 2026
|
▶ (8/13 19:11)
◀ 8/12 19:11 ▶

Option Volume

Detail
ℹ
Current (08/12) 142
Calls: 75 (53%)
Puts: 67 (47%)
Prior (08/11) 653
Calls: 307 (47%)
Puts: 346 (53%)
Current vs Prior -78.25%
Calls: -75.57% (Calls)
Puts: -80.64% (Puts)
Prior 7-Day Total 8,356
Calls: 5,912 (71%)
Puts: 2,444 (29%)
Prior 7-Day Average 1,193
Calls: 844 (71%)
Puts: 349 (29%)
Current vs Prior 7-Day Avg -88.10%
Calls: -91.12%
Puts: -80.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $119.2K
Calls: $84.3K (71%)
Puts: $34.9K (29%)
Prior (08/11) $355.3K
Calls: $210.8K (59%)
Puts: $144.5K (41%)
Current vs Prior -66.45%
Calls: -59.99%
Puts: -75.87%
Prior 7-Day Total $9.18M
Calls: $8.37M (91%)
Puts: $807.0K (9%)
Prior 7-Day Average $1.31M
Calls: $1.20M (91%)
Puts: $115.3K (9%)
Current vs Prior 7-Day Avg -90.91%
Calls: -92.95%
Puts: -69.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.89
Prior (08/11) 1.13
Current vs Prior -20.74%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +30.19%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 2,922
Calls: 1,761 (60%)
Puts: 1,161 (40%)
Prior (08/11) 2,372
Calls: 1,436 (61%)
Puts: 936 (39%)
Current vs Prior +23.19%
Prior 7-Day Total 35,662
Calls: 25,664 (72%)
Puts: 9,998 (28%)
Prior 7-Day Average 5,094
Calls: 3,666 (72%)
Puts: 1,428 (28%)
Current vs Prior 7-Day Avg -42.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 11.50% | 19.85%11.50% | 19.85%
Prior 12.02% | 20.26%12.02% | 20.26%
Current vs Prior -4.33% | -2.06%-4.33% | -2.06%
Prior 7-Day Avg 13.82% | 22.14%13.82% | 22.14%
Current vs 7-Day Avg -16.78% | -10.35%-16.78% | -10.35%
Prior 7-Day Eod 12.02% | 20.26%12.02% | 20.26%
Current vs 7-Day Eod -4.33% | -2.06%-4.33% | -2.06%
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 38.06% | 37.64%
Calls: 34.39% | 37.44%
Puts: 41.73% | 37.84%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($84.3K). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 78% vs prior. P/C ratio dropping 21% - 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 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. 7 found (avg delta 0.67, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2114.0017.00$15.5019.4%30.841.0K
$105.00Sep 1821.2024.50$22.8514.4%20.81502
$110.00Sep 1817.6021.00$19.3017.6%40.75--
$120.00Sep 1811.6015.00$13.3025.6%10.61--
$125.00Sep 189.2012.50$10.8530.4%10.53--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 217.0010.50$8.7540.0%70.6146

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 92, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Aug 212.005.50$3.7593.3%120.3816
$135.00Aug 211.003.90$2.45118.4%100.2812
$125.00Aug 214.007.30$5.6558.4%40.5193
$110.00Sep 1817.6021.00$19.3017.6%40.75--
$110.00Aug 2114.0017.00$15.5019.4%30.841.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$115.00Aug 210.003.90$1.95200.0%180.22--
$105.00Aug 210.002.70$1.35200.0%100.13151
$110.00Aug 210.003.20$1.60200.0%100.1776
$130.00Aug 217.0010.50$8.7540.0%70.6146
$100.00Aug 210.102.55$1.33184.2%50.11760

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 22.6%, max 30.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1887.7%67.3%30.3%71.0K
$125.00Aug 21Sep 1875.6%70.6%7.1%593
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Aug 21Sep 1887.7%67.3%30.3%11195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 0.52, avg 4.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$125.00Aug 21$9.85$5.15$9.8584%0.52$119.85
$110.00$120.00Sep 18$6.00$4.00$6.0075%0.67$116.00
$125.00$140.00Sep 18$5.30$9.70$5.3053%1.83$130.30
$120.00$125.00Sep 18$2.45$2.55$2.4561%1.04$122.45
$140.00$145.00Sep 18$1.17$3.83$1.1734%3.27$141.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$110.00Aug 21$0.35$4.65$0.3522%13.29$114.65
$110.00$105.00Aug 21$0.25$4.75$0.2516%19.00$109.75
$110.00$95.00Sep 18$2.57$12.43$2.5725%4.84$107.43
$130.00$115.00Aug 21$6.80$8.20$6.8061%1.21$123.20
$120.00$110.00Sep 18$4.05$5.95$4.0539%1.47$115.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.68, avg 0.28)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$135.00Aug 21$1.30$1.30$3.7062%0.35$131.30
$140.00$145.00Sep 18$1.17$1.17$3.8366%0.31$141.17
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$110.00Sep 18$4.05$4.05$5.9561%0.68$115.95
$110.00$95.00Sep 18$2.57$2.57$12.4375%0.21$107.43
$110.00$105.00Aug 21$0.25$0.25$4.7584%0.05$109.75
$115.00$110.00Aug 21$0.35$0.35$4.6578%0.08$114.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.20, cheapest $5.20)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Aug 21Sep 18$5.2075.6%70.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 9.98% of stock, avg 13.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Aug 21$3.75$8.75$12.50$117.50$142.509.98%
$120.00Sep 18$13.30$8.45$21.75$98.25$141.7517.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 3.03% of stock, avg 5.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$135.00$105.00Aug 21$2.45$1.35$3.80$101.20$138.80
$135.00$110.00Aug 21$2.45$1.60$4.05$105.95$139.05
$135.00$100.00Aug 21$2.45$1.33$3.78$96.22$138.78
$135.00$115.00Aug 21$2.45$1.95$4.40$110.60$139.40
$130.00$115.00Aug 21$3.75$1.95$5.70$109.30$135.70
$130.00$110.00Aug 21$3.75$1.60$5.35$104.65$135.35
$130.00$105.00Aug 21$3.75$1.35$5.10$99.90$135.10
$130.00$100.00Aug 21$3.75$1.33$5.08$94.92$135.08
$145.00$95.00Sep 18$4.38$1.83$6.21$88.79$151.21
$145.00$110.00Sep 18$4.38$4.40$8.78$101.22$153.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.33, avg credit $3.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
95/110140/145Sep 18$3.74$11.2642%0.33$106.26$143.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 49.00, cheapest $0.10)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Aug 21$0.60$4.4024%7.33
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$105.00$110.00$115.00Aug 21$0.10$4.9010%49.00
$100.00$105.00$110.00Aug 21$0.23$4.776%20.74

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 $-0.25, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$140.001:2Sep 18-$0.25$14.75
$130.00$135.001:2Aug 21-$1.15$3.85
$125.00$130.001:2Aug 21-$1.85$3.15
$110.00$120.001:2Sep 18-$7.30$2.70
$140.00$145.001:2Sep 18-$3.21$1.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Sep 18-$0.35$9.65
$115.00$110.001:2Aug 21-$1.25$3.75
$110.00$105.001:2Aug 21-$1.10$3.90
$105.00$100.001:2Aug 21-$1.31$3.69
$110.00$95.001:2Sep 18$0.74$14.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.96%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Sep 18$3.700.3411.8%2.96%14.77%1--
$145.00Sep 18$2.450.2815.8%1.96%17.76%1--
$130.00Aug 21$2.000.383.8%1.60%5.42%1216
$135.00Aug 21$1.000.287.8%0.80%8.62%1012

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. 183 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 $77.50 10-16 call last traded $40.60 on 08/07 (now $46.70/$49.80) — try a limit near $46.70. Also watch the $105.00 09-18 call last traded $14.11 on 08/06 (now $21.20/$24.50) — try a limit near $21.20; the $110.00 08-21 call last traded $8.73 on 08/07 (now $14.00/$17.00) — try a limit near $14.00. Most tradeable put: the $100.00 01-15 put last traded $15.96 on 08/05 (now $9.70/$13.50) — try a limit near $11.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$4.00$7.30$5.65$2.90 08/07$1.02–$6.85$4.0093
$125.00Sep 18$9.20$12.50$10.85$5.50 08/06$1.65–$12.00$9.20--
$125.00Oct 16$13.20$16.50$14.85$9.10 08/05$2.85–$16.35$13.2032
$125.00Jan 15$23.30$26.90$25.10$21.30 08/07$8.85–$26.00$23.30--
$125.00Dec 17$45.00$50.00$47.50$29.38 08/03$23.50–$48.00$45.00--
$130.00Aug 21$2.00$5.50$3.75$1.10 07/31$0.98–$3.95$2.0016
$130.00Sep 18$8.00$10.50$9.25$5.50 08/05$1.43–$9.85$8.00--
$130.00Oct 16$11.00$14.50$12.75$5.00 08/03$2.35–$13.75$11.00--
$130.00Jan 15$21.20$25.00$23.10$20.00 08/07$7.95–$24.05$21.20--
$130.00Jun 17$33.00$38.00$35.50$28.42 08/05$15.50–$36.10$33.00--
$120.00Aug 21$6.40$10.00$8.20$5.45 08/07$0.98–$9.20$6.40--
$120.00Sep 18$11.60$15.00$13.30$9.00 08/07$1.80–$14.85$11.60--
$120.00Oct 16$15.50$19.00$17.25$14.05 08/07$3.68–$18.10$15.5033
$120.00Jan 15$25.50$29.00$27.25$21.00 08/06$9.80–$28.20$25.50--
$120.00Dec 17$46.50$51.50$49.00$33.52 08/04$24.50–$49.50$46.50--
$135.00Aug 21$1.00$3.90$2.45$1.80 08/05$1.20–$2.65$1.8012
$135.00Sep 18$5.30$9.00$7.15$4.50 08/05$1.23–$7.95$5.30--
$135.00Oct 16$9.10$12.80$10.95$3.55 08/03$2.05–$11.00$9.10--
$135.00Jan 15$19.30$23.00$21.15$19.00 08/07$7.25–$22.15$19.30--
$135.00Jun 17$31.00$36.00$33.50$27.90 08/07$14.65–$34.05$31.00--
$115.00Aug 21$9.80$13.00$11.40$7.00 08/07$0.90–$12.50$9.80--
$115.00Sep 18$14.30$18.00$16.15$10.00 08/07$2.35–$17.35$14.30--
$115.00Oct 16$18.10$21.50$19.80$14.34 08/07$4.58–$20.65$18.10--
$115.00Jan 15$27.90$31.00$29.45$22.35 08/06$11.15–$30.40$27.90--
$115.00Dec 17$48.50$53.50$51.00$40.00 08/05$26.00–$51.25$48.50--
$140.00Aug 21$0.00$3.20$1.60$2.50 08/05$1.10–$2.48$1.60--
$140.00Sep 18$3.70$7.40$5.55$2.50 08/06$1.13–$6.45$3.70--
$140.00Jan 15$17.60$21.30$19.45$15.40 08/07$6.50–$20.35$17.60--
$140.00Dec 17$40.50$45.50$43.00$33.21 08/05$20.80–$43.00$40.50--
$110.00Aug 21$14.00$17.00$15.50$8.73 08/07$1.78–$16.45$14.001.0K
$110.00Sep 18$17.60$21.00$19.30$13.40 08/07$3.20–$20.55$17.60--
$110.00Oct 16$21.10$24.50$22.80$17.00 08/07$6.00–$23.50$21.10--
$110.00Jan 15$30.40$34.30$32.35$19.20 08/04$12.25–$32.90$30.40--
$110.00Jun 17$41.00$46.00$43.50$29.15 07/07$20.00–$43.50$41.00--
$145.00Aug 21$0.00$2.70$1.35$1.80 07/07$0.90–$2.07$1.35--
$145.00Sep 18$2.45$6.30$4.38$2.93 08/07$2.58–$5.05$2.93--
$145.00Jan 15$16.00$20.20$18.10$6.90 07/31$5.95–$19.20$16.00--
$145.00Jun 17$28.00$33.00$30.50$20.49 06/29$12.95–$31.05$28.00--
$105.00Aug 21$19.50$21.40$20.45$11.10 08/06$2.25–$20.55$19.50--
$105.00Sep 18$21.20$24.50$22.85$14.11 08/06$4.90–$23.95$21.20502
$105.00Oct 16$24.30$27.50$25.90$19.76 08/07$7.00–$26.80$24.30--
$105.00Jan 15$33.10$36.00$34.55$26.60 08/06$13.30–$35.45$33.10--
$105.00Jun 17$43.00$46.50$44.75$34.00 07/01$21.00–$46.00$43.00--
$150.00Aug 21$0.00$2.45$1.23$0.25 08/04$0.25–$2.00$0.25--
$150.00Oct 16$4.70$8.70$6.70$3.00 08/05$1.50–$7.40$4.70--
$150.00Jan 15$14.60$18.20$16.40$14.25 08/07$5.40–$17.45$14.60--
$150.00Dec 17$37.50$41.00$39.25$32.25 08/06$19.00–$40.75$37.50--
$100.00Aug 21$23.40$26.50$24.95$14.85 08/05$3.25–$25.50$23.40--
$100.00Sep 18$25.10$28.20$26.65$15.56 08/06$6.25–$27.65$25.10--
$100.00Oct 16$27.80$32.10$29.95$22.90 08/07$8.80–$30.25$27.80--
$100.00Jan 15$36.00$38.50$37.25$30.80 08/07$14.80–$38.35$36.00--
$100.00Dec 17$54.00$59.00$56.50$40.55 06/30$29.50–$57.00$54.00--
$97.50Aug 21$25.90$28.70$27.30$6.40 07/31$3.93–$27.95$25.90--
$97.50Sep 18$27.20$30.50$28.85$7.25 07/27$6.95–$29.95$27.20--
$97.50Jan 15$37.60$40.50$39.05$25.36 06/30$15.50–$39.80$37.60--
$97.50Jun 17$46.50$50.00$48.25$29.50 08/03$23.50–$49.50$46.50--
$97.50Dec 17$55.50$60.50$58.00$37.00 07/10$30.50–$58.00$55.50--
$155.00Aug 21$0.00$2.40$1.20$0.60 08/05$0.40–$1.43$0.60--
$155.00Oct 16$3.50$7.10$5.30$4.00 08/07$1.35–$6.15$4.00--
$155.00Jan 15$13.30$17.40$15.35$12.00 08/05$4.88–$15.95$13.30--
$155.00Jun 17$25.00$30.00$27.50$21.00 08/05$11.55–$28.00$25.00--
$155.00Dec 17$36.00$41.00$38.50$32.50 08/07$18.50–$39.00$36.00--
$95.00Aug 21$28.30$32.30$30.30$19.00 08/06$4.80–$30.30$28.30--
$95.00Sep 18$29.30$32.50$30.90$19.30 08/06$7.40–$31.75$29.30--
$95.00Oct 16$31.60$35.80$33.70$15.40 07/17$9.75–$33.85$31.60--
$95.00Dec 17$56.50$61.50$59.00$49.10 08/06$31.00–$59.00$56.50--
$92.50Aug 21$30.70$34.90$32.80$21.38 08/06$6.00–$32.80$30.70--
$92.50Sep 18$31.60$34.90$33.25$11.80 07/31$8.25–$33.85$31.60--
$92.50Oct 16$33.60$37.70$35.65$19.40 06/29$10.65–$35.95$33.60--
$92.50Jan 15$40.60$44.90$42.75$21.00 07/27$17.25–$43.05$40.60--
$90.00Aug 21$33.20$37.40$35.30$21.80 08/07$6.55–$35.30$33.20--
$90.00Sep 18$33.90$38.00$35.95$15.68 07/22$9.50–$36.15$33.90--
$90.00Oct 16$35.60$38.80$37.20$29.66 08/07$11.55–$37.95$35.60--
$90.00Jan 15$42.30$46.50$44.40$18.34 07/27$18.20–$44.40$42.30--
$90.00Dec 17$58.50$63.50$61.00$50.00 08/05$32.50–$61.25$58.50--
$87.50Aug 21$35.70$39.50$37.60$17.17 08/04$7.55–$37.70$35.70--
$87.50Sep 18$36.30$40.10$38.20$9.70 07/29$10.15–$38.45$36.30--
$87.50Jan 15$44.00$48.00$46.00$19.90 06/18$19.10–$46.10$44.00--
$165.00Oct 16$1.90$5.60$3.75--$3.75–$3.75—$1.9021
$85.00Aug 21$38.10$41.90$40.00$16.10 08/04$8.95–$40.15$38.10--
$85.00Sep 18$38.60$42.40$40.50$20.30 08/04$11.55–$40.70$38.60--
$85.00Oct 16$39.90$44.00$41.95$17.80 07/08$13.65–$42.00$39.90--
$85.00Jan 15$45.70$49.70$47.70$24.07 07/10$20.05–$47.80$45.70--
$85.00Dec 17$61.00$66.00$63.50$35.65 07/28$34.25–$63.50$61.00--
$82.50Aug 21$40.60$44.60$42.60$9.55 07/29$10.10–$42.70$40.60--
$82.50Oct 16$42.10$45.90$44.00$28.98 07/02$14.75–$44.20$42.10--
$82.50Jan 15$47.30$51.40$49.35$26.00 06/24$21.10–$49.60$47.30--
$80.00Aug 21$43.10$47.10$45.10$14.26 07/20$11.40–$45.20$43.10--
$80.00Sep 18$43.50$47.60$45.55$31.27 08/06$14.00–$45.55$43.50--
$80.00Oct 16$44.40$47.50$45.95$32.69 08/05$15.95–$46.45$44.40--
$80.00Jan 15$49.30$53.20$51.25$38.30 08/05$22.10–$51.30$49.30--
$80.00Dec 17$63.50$68.50$66.00$59.00 08/07$36.00–$66.25$63.50--
$77.50Oct 16$46.70$49.80$48.25$40.60 08/07$17.30–$49.00$46.7010
$75.00Aug 21$48.10$52.20$50.15$36.50 08/05$14.40–$50.15$48.10--
$75.00Sep 18$48.40$52.40$50.40$37.10 08/05$16.50–$50.40$48.40--
$75.00Oct 16$49.00$52.00$50.50$38.00 08/05$18.65–$51.00$49.00--
$75.00Jan 15$53.00$57.00$55.00$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$51.40$55.70$53.55$36.68 07/01$20.00–$53.55$51.40--
$72.50Jan 15$55.00$59.00$57.00$35.00 07/06$25.95–$57.00$55.00--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Aug 21$4.10$8.00$6.05$15.12 08/05$6.05–$39.90$6.05--
$130.00Aug 21$7.00$10.50$8.75$20.12 08/06$8.75–$44.65$8.7546
$130.00Sep 18$12.10$15.90$14.00$22.86 08/06$14.00–$44.95$14.00--
$120.00Aug 21$1.65$4.50$3.08$11.85 08/06$3.08–$35.05$3.08--
$120.00Sep 18$6.50$10.40$8.45--$8.45–$8.45—$6.501
$135.00Aug 21$10.60$14.10$12.35$24.72 08/06$12.25–$49.65$12.35--
$135.00Oct 16$18.80$22.50$20.65$44.22 07/23$20.65–$50.65$20.65--
$115.00Aug 21$0.00$3.90$1.95$9.80 08/06$1.85–$30.40$1.95--
$115.00Sep 18$4.30$8.10$6.20$13.00 08/07$6.20–$31.50$6.20--
$115.00Oct 16$7.90$11.50$9.70$15.98 08/05$9.70–$33.25$9.70--
$140.00Sep 18$18.70$22.40$20.55$31.08 08/06$20.55–$54.60$20.55--
$140.00Oct 16$21.70$25.70$23.70$48.35 07/23$23.70–$55.25$23.70--
$110.00Aug 21$0.00$3.20$1.60$3.95 08/07$1.60–$25.70$1.6076
$110.00Sep 18$2.50$6.30$4.40$11.00 08/06$4.40–$27.35$4.40119
$145.00Oct 16$25.10$29.20$27.15$52.68 07/23$27.15–$60.05$27.15--
$105.00Aug 21$0.00$2.70$1.35$1.90 08/07$0.55–$21.55$1.35151
$105.00Sep 18$1.45$4.90$3.18$8.00 08/05$3.18–$23.20$3.18--
$150.00Sep 18$26.90$30.10$28.50$40.25 08/06$28.50–$41.75$28.50--
$100.00Aug 21$0.10$2.55$1.33$1.94 08/07$1.20–$17.40$1.33760
$100.00Sep 18$0.00$4.10$2.05$4.59 08/07$2.00–$19.60$2.05--
$100.00Jan 15$9.70$13.50$11.60$15.96 08/05$11.60–$27.60$11.601
$100.00Jun 17$18.40$22.00$20.20--$20.20–$20.20—$18.405
$97.50Aug 21$0.00$2.45$1.23$1.40 08/06$0.43–$15.45$1.23--
$97.50Jan 15$9.10$12.50$10.80$14.96 08/06$10.80–$25.95$10.80--
$95.00Aug 21$0.00$2.35$1.18$0.10 08/07$0.35–$13.80$0.10--
$95.00Oct 16$1.05$5.10$3.08$6.78 08/05$3.08–$18.55$3.08--
$95.00Jan 15$7.40$11.50$9.45$13.87 08/06$9.45–$24.30$9.45--
$95.00Jun 17$15.00$19.50$17.25$21.00 08/07$17.25–$31.00$17.25--
$95.00Sep 18$0.45$3.20$1.83--$1.83–$1.83—$0.452
$92.50Aug 21$0.00$2.30$1.15$0.70 08/06$0.85–$12.30$0.70--
$92.50Sep 18$0.00$3.20$1.60$3.45 08/05$1.02–$14.75$1.60--
$92.50Oct 16$0.50$4.70$2.60$5.50 08/07$2.60–$16.95$2.60--
$92.50Jan 15$8.10$10.80$9.45$20.11 06/30$9.10–$22.75$9.45--
$90.00Aug 21$0.00$2.25$1.13$0.45 08/06$0.55–$10.80$0.45--
$90.00Sep 18$0.00$2.95$1.48$3.10 08/05$1.48–$13.15$1.48--
$90.00Jan 15$5.90$10.00$7.95$20.23 07/27$7.95–$21.15$7.95--
$90.00Dec 17$18.50$23.50$21.00$33.00 07/10$21.00–$33.50$21.00--
$87.50Aug 21$0.00$2.20$1.10$1.95 08/04$1.10–$9.85$1.10--
$87.50Sep 18$0.00$2.80$1.40$10.00 07/31$1.40–$11.55$1.40--
$87.50Jan 15$5.20$9.00$7.10$20.70 06/23$7.10–$19.60$7.10--
$85.00Aug 21$0.00$2.20$1.10$0.40 08/05$0.50–$8.00$0.40--
$85.00Sep 18$0.00$2.65$1.33$1.80 08/06$1.33–$10.20$1.33--
$85.00Oct 16$0.00$3.70$1.85$4.00 08/05$1.85–$12.60$1.85--
$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$2.45$1.23$2.50 08/04$0.50–$7.65$1.23--
$80.00Oct 16$0.00$3.50$1.75$3.00 08/05$1.75–$10.05$1.75--
$80.00Jan 15$2.95$7.00$4.97$7.70 08/06$4.97–$15.40$4.97--
$77.50Aug 21$0.00$2.15$1.08$3.80 08/03$1.08–$4.38$1.08--
$77.50Jan 15$2.35$6.50$4.43$4.90 08/06$4.43–$14.20$4.43--
$75.00Aug 21$0.00$0.50$0.25$0.10 08/07$0.25–$3.50$0.10--
$75.00Oct 16$0.00$3.00$1.50$5.85 07/31$1.50–$7.95$1.50--
$75.00Jan 15$1.80$5.90$3.85$6.10 08/06$3.85–$12.45$3.85--
$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$2.70$1.35$7.35 06/24$1.35–$5.85$1.35--
$70.00Dec 17$9.50$14.50$12.00$15.00 08/06$12.00–$21.50$12.00--
$67.50Jan 15$0.35$4.60$2.47$4.07 08/06$2.47–$9.45$2.47--
$65.00Aug 21$0.00$1.00$0.50$0.43 08/05$0.45–$2.40$0.43--
$65.00Oct 16$0.00$2.50$1.25$3.65 07/31$1.25–$4.33$1.25--
$65.00Jan 15$0.10$4.40$2.25$5.31 08/03$2.25–$8.50$2.25--
$62.50Oct 16$0.00$2.40$1.20$3.15 07/31$1.20–$3.70$1.20--
$62.50Jan 15$0.00$4.00$2.00$2.84 08/06$1.98–$7.45$2.00--
$60.00Oct 16$0.00$2.35$1.18$1.80 07/31$1.18–$2.98$1.18--
$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–$2.53$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$0.70$3.10$1.90$2.90 08/03$1.50–$4.93$1.90--
$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$0.55$4.70$2.63$6.00 06/29$2.60–$7.15$2.63--
$47.50Jan 15$0.00$2.60$1.30$2.65 07/10$1.30–$2.88$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$2.20$1.10$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 75
Total Puts 67
Put/Call Ratio 0.89
Net Difference 8

Prior's Put/Call Breakdown

Total Calls 307
Total Puts 346
Put/Call Ratio 1.13
Net Difference -39

Prior 7-Day Put/Call Summary

Total Calls 5,912
Total Puts 2,444
Average Put/Call Ratio 0.69
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