Tour v526
TWST
TWIST BIOSCIENCE COR
$142.39 +22.64%
$140.80 (-1.12%)🌙
as of 08/19 07:09 PM
(8/18 19:10) ◀
|
Wednesday, August 19, 2026 (7:09pm)
January 2026
|
▶ (8/20 19:12)
◀ 8/19 19:09 ▶

Option Volume

Detail
ℹ
Current (08/19) 1,447
Calls: 1,021 (71%)
Puts: 426 (29%)
Prior (08/18) 529
Calls: 136 (26%)
Puts: 393 (74%)
Current vs Prior +173.53%
Calls: +650.74% (Calls)
Puts: +8.40% (Puts)
Prior 7-Day Total 3,350
Calls: 1,513 (45%)
Puts: 1,837 (55%)
Prior 7-Day Average 478
Calls: 216 (45%)
Puts: 262 (55%)
Current vs Prior 7-Day Avg +202.36%
Calls: +372.37%
Puts: +62.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $2.34M
Calls: $2.00M (85%)
Puts: $340.0K (15%)
Prior (08/18) $674.6K
Calls: $89.0K (13%)
Puts: $585.6K (87%)
Current vs Prior +246.15%
Calls: +2142.22%
Puts: -41.94%
Prior 7-Day Total $3.22M
Calls: $1.80M (56%)
Puts: $1.42M (44%)
Prior 7-Day Average $459.8K
Calls: $257.2K (56%)
Puts: $202.6K (44%)
Current vs Prior 7-Day Avg +407.89%
Calls: +675.66%
Puts: +67.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.42
Prior (08/18) 2.89
Current vs Prior -85.56%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg -68.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 4,171
Calls: 3,166 (76%)
Puts: 1,005 (24%)
Prior (08/18) 3,508
Calls: 1,104 (31%)
Puts: 2,404 (69%)
Current vs Prior +18.90%
Prior 7-Day Total 17,414
Calls: 11,212 (64%)
Puts: 6,202 (36%)
Prior 7-Day Average 2,487
Calls: 1,601 (64%)
Puts: 886 (36%)
Current vs Prior 7-Day Avg +67.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 8.53% | 20.05%8.53% | 20.05%
Prior 8.51% | 18.99%8.51% | 18.99%
Current vs Prior +0.27% | +5.57%+0.27% | +5.57%
Prior 7-Day Avg 10.52% | 19.66%10.52% | 19.66%
Current vs 7-Day Avg -18.88% | +1.97%-18.88% | +1.97%
Prior 7-Day Eod 8.51% | 18.99%8.51% | 18.99%
Current vs 7-Day Eod +0.27% | +5.57%+0.27% | +5.57%
Sentiment BEARISHBEARISH

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

Strong bullish conviction with 85% of dollar volume in calls ($2.00M) vs puts ($340.0K). Massive premium surge with dollar volume up 246% vs prior. Dollar volume significantly above 7-day average (408% higher). Unusually high activity with volume up 174% 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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. 15 found (avg delta 0.71, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2120.6023.90$22.2514.8%50.90--
$125.00Aug 2116.0018.70$17.3515.6%90.8890
$115.00Sep 1828.9032.30$30.6011.1%20.838
$130.00Aug 2111.6014.60$13.1022.9%1060.8229
$120.00Sep 1825.2028.30$26.7511.6%80.797
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2112.2015.40$13.8023.2%10.82--
$160.00Sep 1822.5025.60$24.0512.9%510.66--
$150.00Sep 1815.5018.90$17.2019.8%50.55--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 686, top 107)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1810.0013.40$11.7029.1%1070.51105
$130.00Aug 2111.6014.60$13.1022.9%1060.8229
$150.00Aug 210.653.50$2.08137.0%870.28178
$135.00Aug 217.6010.60$9.1033.0%280.7521
$140.00Aug 214.106.90$5.5050.9%220.572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 187.7011.40$9.5538.7%630.37--
$160.00Sep 1822.5025.60$24.0512.9%510.66--
$115.00Sep 181.754.90$3.3394.6%350.1635
$120.00Sep 182.806.30$4.5576.9%210.213
$135.00Aug 210.253.60$1.93173.6%110.262

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 57.9%, max 80.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 18148.9%82.3%80.9%11539
$155.00Aug 21Sep 18129.3%82.1%57.5%1211
$150.00Aug 21Sep 18124.7%81.0%53.9%100182
$140.00Aug 21Sep 18114.8%78.2%46.8%4430
$145.00Aug 21Sep 18119.0%81.4%46.1%110105
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 18148.9%82.3%80.9%1285

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 37.46, avg 4.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Sep 18$1.50$3.50$1.5045%2.33$151.50
$140.00$145.00Sep 18$2.10$2.90$2.1056%1.38$142.10
$145.00$150.00Sep 18$2.00$3.00$2.0050%1.50$147.00
$165.00$170.00Sep 18$0.95$4.05$0.9529%4.26$165.95
$130.00$135.00Sep 18$3.00$2.00$3.0068%0.67$133.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Aug 21$0.13$4.87$0.1326%37.46$134.87
$155.00$140.00Aug 21$9.85$5.15$9.8582%0.52$145.15
$130.00$125.00Aug 21$0.53$4.47$0.5320%8.43$129.47
$150.00$145.00Sep 18$2.45$2.55$2.4555%1.04$147.55
$135.00$130.00Sep 18$1.80$3.20$1.8037%1.78$133.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.13, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Aug 21$0.85$0.85$4.1572%0.20$150.85
$155.00$160.00Sep 18$1.65$1.65$3.3561%0.49$156.65
$160.00$165.00Sep 18$1.35$1.35$3.6566%0.37$161.35
$145.00$150.00Aug 21$1.32$1.32$3.6859%0.36$146.32
$165.00$170.00Sep 18$0.95$0.95$4.0571%0.23$165.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$115.00Aug 21$1.14$1.14$8.8686%0.13$123.86
$130.00$125.00Sep 18$1.80$1.80$3.2069%0.56$128.20
$140.00$135.00Aug 21$2.02$2.02$2.9857%0.68$137.98
$120.00$115.00Sep 18$1.22$1.22$3.7879%0.32$118.78
$125.00$120.00Sep 18$1.40$1.40$3.6074%0.39$123.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.30, cheapest $8.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$8.30119.0%81.4%
$140.00Aug 21Sep 18$8.30114.8%78.2%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.64% of stock, avg 13.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$5.50$3.95$9.45$130.55$149.456.64%
$135.00Aug 21$9.10$1.93$11.03$123.97$146.037.75%
$130.00Aug 21$13.10$1.80$14.90$115.10$144.9010.46%
$155.00Aug 21$1.23$13.80$15.03$139.97$170.0310.56%
$135.00Sep 18$16.80$9.55$26.35$108.65$161.3518.51%
$145.00Sep 18$11.70$14.75$26.45$118.55$171.4518.58%
$150.00Sep 18$9.70$17.20$26.90$123.10$176.9018.89%
$130.00Sep 18$19.80$7.75$27.55$102.45$157.5519.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 1.76% of stock, avg 8.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$125.00Aug 21$1.23$1.27$2.50$122.50$157.50
$155.00$130.00Aug 21$1.23$1.80$3.03$126.97$158.03
$155.00$135.00Aug 21$1.23$1.93$3.16$131.84$158.16
$150.00$125.00Aug 21$2.08$1.27$3.35$121.65$153.35
$150.00$135.00Aug 21$2.08$1.93$4.01$130.99$154.01
$150.00$130.00Aug 21$2.08$1.80$3.88$126.12$153.88
$145.00$135.00Aug 21$3.40$1.93$5.33$129.67$150.33
$145.00$125.00Aug 21$3.40$1.27$4.67$120.33$149.67
$145.00$130.00Aug 21$3.40$1.80$5.20$124.80$150.20
$155.00$140.00Aug 21$1.23$3.95$5.18$134.82$160.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.70, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130160/165Sep 18$3.15$1.8535%1.70$126.85$163.15
115/120160/165Sep 18$2.57$2.4345%1.06$117.43$162.57
120/125160/165Sep 18$2.75$2.2540%1.22$122.25$162.75
125/130165/170Sep 18$2.75$2.2540%1.22$127.25$167.75
115/120165/170Sep 18$2.17$2.8350%0.77$117.83$167.17
120/125165/170Sep 18$2.35$2.6546%0.89$122.65$167.35
125/130150/155Aug 21$1.38$3.6253%0.38$128.62$151.38
130/135150/155Aug 21$0.98$4.0246%0.24$134.02$150.98
115/125150/155Aug 21$1.99$8.0159%0.25$123.01$151.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 11.50, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Aug 21$0.40$4.6024%11.50
$140.00$145.00$150.00Sep 18$0.10$4.9012%49.00
$145.00$150.00$155.00Aug 21$0.47$4.5323%9.64
$140.00$145.00$150.00Aug 21$0.78$4.2230%5.41
$125.00$130.00$135.00Aug 21$0.25$4.7513%19.00
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.18$4.8210%26.78
$120.00$125.00$130.00Sep 18$0.40$4.6010%11.50
$130.00$135.00$140.00Aug 21$1.89$3.1123%1.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.90, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 21-$1.90$3.10
$140.00$145.001:2Aug 21-$1.30$3.70
$145.00$150.001:2Aug 21-$0.76$4.24
$150.00$155.001:2Aug 21-$0.38$4.62
$165.00$170.001:2Sep 18-$3.30$1.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Aug 21-$0.74$4.26
$145.00$135.001:2Sep 18-$4.35$5.65
$135.00$130.001:2Aug 21-$1.67$3.33
$120.00$115.001:2Sep 18-$2.11$2.89
$125.00$120.001:2Sep 18-$3.15$1.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.62%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$8.000.455.3%5.62%10.96%134
$145.00Sep 18$10.000.511.8%7.02%8.86%107105
$155.00Sep 18$6.400.398.9%4.49%13.35%7--
$160.00Sep 18$5.000.3412.4%3.51%15.88%51
$165.00Sep 18$3.500.2915.9%2.46%18.34%1--
$170.00Sep 18$2.500.2519.4%1.76%21.15%1--
$150.00Aug 21$0.650.285.3%0.46%5.80%87178
$145.00Aug 21$1.700.411.8%1.19%3.03%3--
$155.00Aug 21$0.450.188.9%0.32%9.17%511

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, 173 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 $97.50 06-17 call last traded $29.50 on 08/03 (now $62.00/$65.20) — try a limit near $62.00. Also watch the $105.00 08-21 call last traded $11.10 on 08/06 (now $36.50/$38.60) — try a limit near $36.50; the $115.00 12-17 call last traded $40.00 on 08/05 (now $62.00/$66.30) — try a limit near $62.00. Most tradeable put: the $135.00 10-16 put last traded $44.22 on 07/23 (now $11.70/$15.50) — try a limit near $13.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Aug 21$4.10$6.90$5.50$2.50 08/05$1.10–$5.50$4.102
$140.00Sep 18$12.70$14.90$13.80$2.50 08/06$1.13–$13.80$12.7028
$140.00Jan 15$29.80$32.80$31.30$15.40 08/07$6.50–$31.30$29.80109
$140.00Dec 17$52.50$57.00$54.75$33.21 08/05$20.80–$54.75$52.50--
$145.00Aug 21$1.70$5.10$3.40$1.80 07/07$0.90–$3.40$1.80--
$145.00Sep 18$10.00$13.40$11.70$2.93 08/07$1.75–$11.70$10.00105
$145.00Jan 15$27.70$30.80$29.25$6.90 07/31$5.95–$29.25$27.70--
$145.00Jun 17$39.50$44.50$42.00$20.49 06/29$12.95–$42.00$39.50--
$145.00Oct 16$14.80$18.20$16.50--$16.50–$16.50—$14.801
$135.00Aug 21$7.60$10.60$9.10$1.80 08/05$0.63–$9.10$7.6021
$135.00Sep 18$15.30$18.30$16.80$4.50 08/05$1.23–$16.80$15.309
$135.00Oct 16$19.80$22.70$21.25$3.55 08/03$2.05–$21.25$19.80--
$135.00Jan 15$32.00$34.90$33.45$19.00 08/07$7.25–$33.45$32.00--
$135.00Jun 17$43.50$48.50$46.00$27.90 08/07$14.65–$46.00$43.50--
$150.00Aug 21$0.65$3.50$2.08$0.25 08/04$0.25–$2.08$0.65178
$150.00Oct 16$13.00$16.30$14.65$3.00 08/05$1.50–$14.65$13.009
$150.00Jan 15$25.70$28.90$27.30$14.25 08/07$5.40–$27.30$25.70--
$150.00Dec 17$49.00$54.00$51.50$32.25 08/06$19.00–$51.50$49.00--
$150.00Sep 18$8.00$11.40$9.70--$9.70–$9.70—$8.004
$130.00Aug 21$11.60$14.60$13.10$1.10 07/31$0.55–$13.10$11.6029
$130.00Sep 18$18.40$21.20$19.80$5.50 08/05$1.43–$19.80$18.4010
$130.00Oct 16$22.60$25.50$24.05$5.00 08/03$2.35–$24.05$22.60108
$130.00Jan 15$34.30$37.50$35.90$20.00 08/07$7.95–$35.90$34.30--
$130.00Jun 17$45.50$50.50$48.00$28.42 08/05$15.50–$48.00$45.50--
$155.00Aug 21$0.45$2.00$1.23$0.60 08/05$0.40–$1.43$0.6011
$155.00Oct 16$10.80$14.80$12.80$4.00 08/07$1.35–$12.80$10.80--
$155.00Jan 15$24.00$27.10$25.55$12.00 08/05$4.88–$25.55$24.0018
$155.00Jun 17$36.00$41.00$38.50$21.00 08/05$11.55–$38.50$36.00--
$155.00Dec 17$47.50$52.50$50.00$32.50 08/07$18.50–$50.00$47.50--
$125.00Aug 21$16.00$18.70$17.35$2.90 08/07$1.02–$17.35$16.0090
$125.00Sep 18$21.60$24.70$23.15$5.50 08/06$1.65–$23.15$21.60--
$125.00Oct 16$25.60$28.50$27.05$9.10 08/05$2.85–$27.05$25.60--
$125.00Jan 15$36.80$39.70$38.25$21.30 08/07$8.85–$38.25$36.80479
$125.00Dec 17$58.00$63.00$60.50$29.38 08/03$23.50–$60.50$58.00--
$160.00Sep 18$5.00$8.10$6.55--$6.55–$6.55—$5.001
$120.00Aug 21$20.60$23.90$22.25$5.45 08/07$0.98–$22.25$20.60--
$120.00Sep 18$25.20$28.30$26.75$9.00 08/07$1.80–$26.75$25.207
$120.00Oct 16$28.80$32.00$30.40$14.05 08/07$3.68–$30.40$28.80--
$120.00Jan 15$39.50$42.30$40.90$21.00 08/06$9.80–$40.90$39.50127
$120.00Dec 17$60.00$64.50$62.25$33.52 08/04$24.50–$62.25$60.00--
$115.00Aug 21$25.30$28.80$27.05$7.00 08/07$0.90–$27.05$25.30--
$115.00Sep 18$28.90$32.30$30.60$10.00 08/07$2.35–$30.60$28.908
$115.00Oct 16$32.20$35.20$33.70$14.34 08/07$4.58–$33.70$32.20--
$115.00Jan 15$42.30$45.20$43.75$22.35 08/06$11.15–$43.75$42.30--
$115.00Dec 17$62.00$66.30$64.15$40.00 08/05$26.00–$64.15$62.004
$170.00Jan 15$20.70$23.00$21.85--$21.85–$21.85—$20.703
$110.00Aug 21$30.30$33.80$32.05$8.73 08/07$1.78–$32.05$30.30--
$110.00Sep 18$33.00$36.00$34.50$13.40 08/07$3.20–$34.50$33.0013
$110.00Oct 16$35.70$39.00$37.35$17.00 08/07$6.00–$37.35$35.7015
$110.00Jan 15$45.00$48.50$46.75$19.20 08/04$12.25–$46.75$45.00161
$110.00Jun 17$54.50$59.50$57.00$29.15 07/07$20.00–$57.00$54.50--
$175.00Jan 15$19.40$21.90$20.65--$20.65–$20.65—$19.401
$105.00Aug 21$36.50$38.60$37.55$11.10 08/06$2.25–$37.55$36.50311
$105.00Sep 18$37.30$40.40$38.85$14.11 08/06$4.90–$38.85$37.30504
$105.00Oct 16$39.60$43.00$41.30$19.76 08/07$7.00–$41.30$39.60--
$105.00Jan 15$48.20$51.50$49.85$26.60 08/06$13.30–$49.85$48.20--
$105.00Jun 17$57.00$62.00$59.50$34.00 07/01$21.00–$59.50$57.00--
$180.00Jan 15$16.80$20.30$18.55--$18.55–$18.55—$16.8011
$180.00Dec 17$40.90$44.10$42.50--$42.50–$42.50—$40.907
$100.00Aug 21$40.20$43.70$41.95$14.85 08/05$3.25–$41.95$40.20--
$100.00Sep 18$41.60$45.00$43.30$15.56 08/06$6.25–$43.30$41.60--
$100.00Oct 16$43.50$46.90$45.20$22.90 08/07$8.80–$45.20$43.50--
$100.00Jan 15$51.40$55.00$53.20$30.80 08/07$14.80–$53.20$51.4075
$100.00Dec 17$68.50$73.50$71.00$40.55 06/30$29.50–$71.00$68.50--
$97.50Aug 21$42.70$46.20$44.45$6.40 07/31$3.93–$44.45$42.70--
$97.50Sep 18$43.80$47.30$45.55$7.25 07/27$6.95–$45.55$43.80--
$97.50Jan 15$53.10$56.70$54.90$25.36 06/30$15.50–$54.90$53.10--
$97.50Jun 17$62.00$65.20$63.60$29.50 08/03$23.50–$63.60$62.002
$97.50Dec 17$69.50$74.50$72.00$37.00 07/10$30.50–$72.00$69.50--
$95.00Aug 21$45.50$48.70$47.10$19.00 08/06$4.80–$47.10$45.50665
$95.00Sep 18$46.10$49.70$47.90$19.30 08/06$7.40–$47.90$46.10--
$95.00Oct 16$47.70$52.00$49.85$15.40 07/17$9.75–$49.85$47.70--
$95.00Dec 17$71.00$76.00$73.50$49.10 08/06$31.00–$73.50$71.00--
$92.50Aug 21$47.70$51.20$49.45$21.38 08/06$6.00–$49.45$47.70--
$92.50Sep 18$48.40$51.90$50.15$11.80 07/31$8.25–$50.15$48.40--
$92.50Oct 16$49.80$54.10$51.95$19.40 06/29$10.65–$51.95$49.80--
$92.50Jan 15$56.60$60.70$58.65$21.00 07/27$17.25–$58.65$56.60--
$90.00Aug 21$50.20$53.70$51.95$21.80 08/07$6.55–$51.95$50.20--
$90.00Sep 18$50.80$54.90$52.85$15.68 07/22$9.50–$52.85$50.80--
$90.00Oct 16$52.00$55.50$53.75$29.66 08/07$11.55–$53.75$52.00--
$90.00Jan 15$58.40$61.90$60.15$18.34 07/27$18.20–$60.15$58.40--
$90.00Dec 17$73.50$78.50$76.00$50.00 08/05$32.50–$76.00$73.50--
$87.50Aug 21$52.70$56.20$54.45$17.17 08/04$7.55–$54.45$52.70--
$87.50Sep 18$53.20$57.30$55.25$9.70 07/29$10.15–$55.25$53.20--
$87.50Jan 15$60.20$64.30$62.25$19.90 06/18$19.10–$62.25$60.20--
$85.00Aug 21$55.20$58.70$56.95$16.10 08/04$8.95–$56.95$55.20--
$85.00Sep 18$55.60$59.80$57.70$20.30 08/04$11.55–$57.70$55.60--
$85.00Oct 16$56.50$60.80$58.65$17.80 07/08$13.65–$58.65$56.50--
$85.00Jan 15$62.10$66.20$64.15$24.07 07/10$20.05–$64.15$62.10--
$85.00Dec 17$76.00$81.00$78.50$35.65 07/28$34.25–$78.50$76.00--
$82.50Aug 21$57.70$61.90$59.80$9.55 07/29$10.10–$59.80$57.70--
$82.50Oct 16$58.80$63.10$60.95$28.98 07/02$14.75–$60.95$58.80--
$82.50Jan 15$64.00$67.50$65.75$26.00 06/24$21.10–$65.75$64.00--
$80.00Aug 21$60.20$63.70$61.95$14.26 07/20$11.40–$61.95$60.20--
$80.00Sep 18$60.50$64.70$62.60$31.27 08/06$14.00–$62.60$60.50--
$80.00Oct 16$61.20$65.40$63.30$32.69 08/05$15.95–$63.30$61.20--
$80.00Jan 15$65.90$69.50$67.70$38.30 08/05$22.10–$67.70$65.90--
$80.00Dec 17$78.50$83.50$81.00$59.00 08/07$36.00–$81.00$78.50--
$77.50Oct 16$63.60$67.80$65.70$40.60 08/07$17.30–$65.70$63.60--
$75.00Aug 21$65.20$68.70$66.95$36.50 08/05$14.40–$66.95$65.20--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$9.90$13.60$11.75$31.08 08/06$11.75–$54.60$11.75--
$140.00Oct 16$14.40$17.80$16.10$48.35 07/23$16.10–$55.25$16.10--
$145.00Oct 16$17.00$20.40$18.70$52.68 07/23$18.70–$60.05$18.70--
$135.00Aug 21$0.25$3.60$1.93$24.72 08/06$1.93–$49.65$1.932
$135.00Oct 16$11.70$15.50$13.60$44.22 07/23$13.60–$50.65$13.601
$150.00Sep 18$15.50$18.90$17.20$40.25 08/06$17.20–$41.75$17.20--
$130.00Aug 21$0.70$2.90$1.80$20.12 08/06$1.80–$44.65$1.8029
$130.00Sep 18$6.00$9.50$7.75$22.86 08/06$7.75–$44.95$7.7556
$125.00Aug 21$0.05$2.50$1.27$15.12 08/05$1.27–$39.90$1.274
$125.00Sep 18$4.00$7.90$5.95--$5.95–$5.95—$4.007
$120.00Aug 21$0.00$2.35$1.18$11.85 08/06$1.18–$35.05$1.18--
$120.00Sep 18$2.80$6.30$4.55--$4.55–$4.55—$2.803
$115.00Aug 21$0.05$0.20$0.13$9.80 08/06$0.13–$30.40$0.13414
$115.00Sep 18$1.75$4.90$3.33$13.00 08/07$3.33–$31.50$3.3335
$115.00Oct 16$5.00$8.00$6.50$15.98 08/05$6.50–$33.25$6.50--
$110.00Aug 21$0.00$0.20$0.10$3.95 08/07$0.10–$25.70$0.1076
$110.00Sep 18$0.80$3.90$2.35$11.00 08/06$2.35–$27.35$2.35119
$105.00Aug 21$0.00$2.15$1.08$1.90 08/07$0.30–$21.55$1.08162
$105.00Sep 18$0.00$3.80$1.90$8.00 08/05$1.90–$23.20$1.90--
$100.00Aug 21$0.00$2.15$1.08$1.94 08/07$1.08–$17.40$1.08--
$100.00Sep 18$0.50$3.20$1.85$4.59 08/07$1.85–$19.60$1.85--
$100.00Jan 15$8.40$10.90$9.65$15.96 08/05$9.65–$27.60$9.65--
$100.00Oct 16$2.20$3.40$2.80--$2.80–$2.80—$2.209
$97.50Aug 21$0.00$2.15$1.08$1.40 08/06$0.43–$15.45$1.08--
$97.50Jan 15$7.40$10.70$9.05$14.96 08/06$9.05–$25.95$9.05--
$95.00Aug 21$0.00$2.15$1.08$0.10 08/07$0.30–$13.80$0.10--
$95.00Oct 16$0.00$4.10$2.05$6.78 08/05$2.05–$18.55$2.05--
$95.00Jan 15$7.70$10.10$8.90$13.87 08/06$8.90–$24.30$8.90--
$95.00Jun 17$15.00$17.00$16.00$21.00 08/07$16.00–$30.50$16.00--
$92.50Aug 21$0.00$2.15$1.08$0.70 08/06$0.63–$12.30$0.70--
$92.50Sep 18$0.00$2.55$1.27$3.45 08/05$1.02–$14.75$1.27--
$92.50Oct 16$0.00$3.90$1.95$5.50 08/07$1.95–$16.95$1.95--
$92.50Jan 15$5.30$9.40$7.35$20.11 06/30$7.35–$22.75$7.35--
$90.00Aug 21$0.00$2.15$1.08$0.45 08/06$0.55–$10.80$0.45--
$90.00Sep 18$0.00$2.45$1.23$3.10 08/05$1.23–$13.15$1.23--
$90.00Jan 15$4.80$8.70$6.75$20.23 07/27$6.75–$21.15$6.75--
$90.00Dec 17$16.50$21.50$19.00$33.00 07/10$19.00–$32.50$19.00--
$87.50Aug 21$0.00$2.15$1.08$1.95 08/04$1.08–$9.85$1.08--
$87.50Sep 18$0.00$2.35$1.18$10.00 07/31$1.18–$11.55$1.18--
$87.50Jan 15$4.10$8.20$6.15$20.70 06/23$6.15–$19.60$6.15--
$85.00Aug 21$0.00$2.15$1.08$0.40 08/05$0.50–$8.00$0.40--
$85.00Sep 18$0.00$2.25$1.13$1.80 08/06$1.13–$10.10$1.13--
$85.00Oct 16$0.00$3.10$1.55$4.00 08/05$1.55–$12.35$1.55--
$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$0.55$0.28$2.50 08/04$0.28–$7.35$0.28--
$80.00Oct 16$0.00$2.75$1.38$3.00 08/05$1.38–$9.75$1.38--
$80.00Jan 15$2.45$6.50$4.47$7.70 08/06$4.47–$15.40$4.4710
$77.50Aug 21$0.00$2.15$1.08$3.80 08/03$1.08–$4.38$1.08--
$77.50Jan 15$1.95$6.00$3.98$4.90 08/06$3.98–$14.20$3.987
$75.00Aug 21$0.00$0.50$0.25$0.10 08/07$0.25–$3.40$0.10--
$75.00Oct 16$0.00$2.50$1.25$5.85 07/31$1.25–$7.55$1.25--
$75.00Jan 15$1.50$5.60$3.55$6.10 08/06$3.55–$12.45$3.55--
$70.00Aug 21$0.00$2.15$1.08$0.10 08/06$0.95–$2.65$0.10--
$70.00Sep 18$0.00$1.10$0.55$1.49 08/03$0.55–$3.88$0.55--
$70.00Oct 16$0.00$2.35$1.18$7.35 06/24$1.18–$5.55$1.18--
$70.00Dec 17$8.50$13.50$11.00$15.00 08/06$11.00–$20.50$11.00--
$67.50Jan 15$0.30$4.60$2.45$4.07 08/06$2.45–$9.45$2.45--
$65.00Aug 21$0.00$0.75$0.38$0.43 08/05$0.25–$2.40$0.3819
$65.00Oct 16$0.00$2.20$1.10$3.65 07/31$1.10–$3.88$1.10--
$65.00Jan 15$0.10$4.20$2.15$5.31 08/03$2.15–$8.50$2.15--
$62.50Oct 16$0.00$2.20$1.10$3.15 07/31$1.10–$3.33$1.10--
$62.50Jan 15$0.00$3.90$1.95$2.84 08/06$1.95–$7.45$1.95--
$60.00Oct 16$0.00$2.15$1.08$1.80 07/31$1.08–$2.68$1.08--
$60.00Jan 15$1.10$3.60$2.35$3.83 08/03$2.20–$6.55$2.35--
$57.50Oct 16$0.00$2.15$1.08$1.50 07/31$1.08–$2.10$1.08--
$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$1.08–$1.27$0.45--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$2.03$1.08--
$55.00Jan 15$0.00$1.50$0.75$2.90 08/03$0.75–$4.93$0.7552
$52.50Jan 15$0.00$2.95$1.48$4.02 07/15$1.43–$4.18$1.48--
$50.00Aug 21$0.00$0.75$0.38$0.51 08/03$0.25–$2.50$0.38--
$50.00Oct 16$0.00$2.15$1.08$1.80 06/25$1.08–$1.78$1.08--
$50.00Jun 17$0.15$4.60$2.38$6.00 06/29$2.38–$6.85$2.38--
$47.50Jan 15$0.00$2.65$1.33$2.65 07/10$1.27–$2.88$1.33--
$47.50Dec 17$2.00$7.00$4.50$9.90 07/10$4.50–$9.50$4.50--
$45.00Oct 16$0.00$2.10$1.05$3.00 07/06$1.05–$1.55$1.05--
$45.00Jan 15$0.00$2.55$1.27$1.63 07/24$1.23–$2.53$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$2.45$1.23$0.45 08/06$1.18–$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$2.30$1.15$1.15 06/29$1.13–$2.50$1.15--
$35.00Oct 16$0.00$2.15$1.08$0.60 07/21$1.08–$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 1,021
Total Puts 426
Put/Call Ratio 0.42
Net Difference 595

Prior's Put/Call Breakdown

Total Calls 136
Total Puts 393
Put/Call Ratio 2.89
Net Difference -257

Prior 7-Day Put/Call Summary

Total Calls 1,513
Total Puts 1,837
Average Put/Call Ratio 1.32
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