Tour v526
TWST
TWIST BIOSCIENCE COR
$136.33 -4.26%
$135.89 (-0.32%)🌙
as of 08/20 07:12 PM
(8/19 19:09) ◀
|
Thursday, August 20, 2026 (7:12pm)
January 2026
|
▶ (8/21 19:14)
◀ 8/20 19:12 ▶

Option Volume

Detail
ℹ
Current (08/20) 1,395
Calls: 1,022 (73%)
Puts: 373 (27%)
Prior (08/19) 1,447
Calls: 1,021 (71%)
Puts: 426 (29%)
Current vs Prior -3.59%
Calls: +0.10% (Calls)
Puts: -12.44% (Puts)
Prior 7-Day Total 3,548
Calls: 1,890 (53%)
Puts: 1,658 (47%)
Prior 7-Day Average 506
Calls: 270 (53%)
Puts: 236 (47%)
Current vs Prior 7-Day Avg +175.23%
Calls: +278.52%
Puts: +57.48%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $1.85M
Calls: $1.54M (83%)
Puts: $307.9K (17%)
Prior (08/19) $2.34M
Calls: $2.00M (85%)
Puts: $340.0K (15%)
Current vs Prior -20.73%
Calls: -22.65%
Puts: -9.45%
Prior 7-Day Total $4.72M
Calls: $3.09M (66%)
Puts: $1.63M (34%)
Prior 7-Day Average $674.3K
Calls: $441.8K (66%)
Puts: $232.6K (34%)
Current vs Prior 7-Day Avg +174.54%
Calls: +249.36%
Puts: +32.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.36
Prior (08/19) 0.42
Current vs Prior -12.53%
Prior 7-Day Average 1.25
Current vs Prior 7-Day Avg -70.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 2,707
Calls: 1,963 (73%)
Puts: 744 (27%)
Prior (08/19) 4,171
Calls: 3,166 (76%)
Puts: 1,005 (24%)
Current vs Prior -35.10%
Prior 7-Day Total 18,413
Calls: 12,150 (66%)
Puts: 6,263 (34%)
Prior 7-Day Average 2,630
Calls: 1,735 (66%)
Puts: 894 (34%)
Current vs Prior 7-Day Avg +2.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.23% | 20.02%6.23% | 20.02%
Prior 8.53% | 20.05%8.53% | 20.05%
Current vs Prior -26.93% | -0.13%-26.93% | -0.13%
Prior 7-Day Avg 9.98% | 19.51%9.98% | 19.51%
Current vs 7-Day Avg -37.50% | +2.65%-37.50% | +2.65%
Prior 7-Day Eod 8.53% | 20.05%8.53% | 20.05%
Current vs 7-Day Eod -26.93% | -0.13%-26.93% | -0.13%
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

Strong bullish conviction with 83% of dollar volume in calls ($1.54M) vs puts ($307.9K). Dollar volume significantly above 7-day average (175% higher). Volume explosion - 176% above 7-day average (1,395 vs avg 506). Extreme bullish P/C ratio of 0.36 - heavy call buying (1,022 calls vs 373 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 14 found (avg delta 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Aug 2125.3028.30$26.8011.2%10.92--
$120.00Aug 2115.4018.40$16.9017.8%300.91139
$110.00Sep 1828.3031.30$29.8010.1%30.86--
$125.00Aug 2110.7013.50$12.1023.1%270.8587
$130.00Aug 216.109.10$7.6039.5%220.8029
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1826.2029.50$27.8511.8%250.7250
$140.00Aug 212.856.10$4.4772.7%2130.672
$150.00Sep 1818.7022.30$20.5017.6%20.60--
$145.00Sep 1815.4018.30$16.8517.2%70.556

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 717, top 224)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 210.103.40$1.75188.6%2240.3712
$120.00Aug 2115.4018.40$16.9017.8%300.91139
$125.00Aug 2110.7013.50$12.1023.1%270.8587
$130.00Aug 216.109.10$7.6039.5%220.8029
$155.00Sep 184.608.20$6.4056.2%200.346
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 212.856.10$4.4772.7%2130.672
$120.00Sep 183.005.50$4.2558.8%500.2320
$160.00Sep 1826.2029.50$27.8511.8%250.7250
$115.00Aug 210.002.10$1.05200.0%100.10413
$115.00Sep 181.854.90$3.3890.2%100.182

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 42.9%, max 69.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 18135.9%80.3%69.2%2429
$135.00Aug 21Sep 1898.9%78.9%25.4%516
$140.00Aug 21Sep 18104.7%83.6%25.3%23440
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Aug 21Sep 18135.9%80.3%69.2%960
$135.00Aug 21Sep 1898.9%78.9%25.4%1262

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.63, avg 2.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$130.00Sep 18$6.15$3.85$6.1578%0.63$126.15
$140.00$145.00Aug 21$0.37$4.63$0.3737%12.51$140.37
$135.00$140.00Sep 18$1.95$3.05$1.9558%1.56$136.95
$140.00$145.00Sep 18$1.70$3.30$1.7052%1.94$141.70
$145.00$150.00Sep 18$1.60$3.40$1.6046%2.13$146.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Aug 21$0.63$4.37$0.6337%6.94$134.37
$120.00$115.00Sep 18$0.87$4.13$0.8723%4.75$119.13
$140.00$135.00Aug 21$2.74$2.26$2.7467%0.82$137.26
$135.00$130.00Sep 18$2.20$2.80$2.2043%1.27$132.80
$140.00$135.00Sep 18$2.75$2.25$2.7549%0.82$137.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.82, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Aug 21$0.85$0.85$4.1576%0.20$145.85
$150.00$155.00Sep 18$1.95$1.95$3.0560%0.64$151.95
$155.00$160.00Sep 18$1.20$1.20$3.8066%0.32$156.20
$145.00$150.00Sep 18$1.60$1.60$3.4054%0.47$146.60
$140.00$145.00Sep 18$1.70$1.70$3.3048%0.52$141.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$120.00Sep 18$4.50$4.50$5.5064%0.82$125.50
$135.00$130.00Sep 18$2.20$2.20$2.8057%0.79$132.80
$120.00$115.00Sep 18$0.87$0.87$4.1377%0.21$119.13
$135.00$130.00Aug 21$0.63$0.63$4.3763%0.14$134.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $9.48, cheapest $9.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$9.90104.7%83.6%
$135.00Aug 21Sep 18$9.5798.9%78.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Aug 21Sep 18$9.23104.7%83.6%
$135.00Aug 21Sep 18$9.2298.9%78.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.23% of stock, avg 12.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Aug 21$4.03$1.73$5.76$129.24$140.764.23%
$140.00Aug 21$1.75$4.47$6.22$133.78$146.224.56%
$130.00Aug 21$7.60$1.10$8.70$121.30$138.706.38%
$135.00Sep 18$13.60$10.95$24.55$110.45$159.5518.01%
$130.00Sep 18$16.30$8.75$25.05$104.95$155.0518.37%
$140.00Sep 18$11.65$13.70$25.35$114.65$165.3518.59%
$145.00Sep 18$9.95$16.85$26.80$118.20$171.8019.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 1.16% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$115.00Aug 21$0.53$1.05$1.58$113.42$151.58
$150.00$130.00Aug 21$0.53$1.10$1.63$128.37$151.63
$155.00$115.00Aug 21$1.18$1.05$2.23$112.77$157.23
$155.00$130.00Aug 21$1.18$1.10$2.28$127.72$157.28
$145.00$130.00Aug 21$1.38$1.10$2.48$127.52$147.48
$145.00$115.00Aug 21$1.38$1.05$2.43$112.57$147.43
$150.00$135.00Aug 21$0.53$1.73$2.26$132.74$152.26
$140.00$130.00Aug 21$1.75$1.10$2.85$127.15$142.85
$140.00$135.00Aug 21$1.75$1.73$3.48$131.52$143.48
$145.00$135.00Aug 21$1.38$1.73$3.11$131.89$148.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.71, avg credit $2.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/120155/160Sep 18$2.07$2.9343%0.71$117.93$157.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.10$4.9011%49.00
$130.00$135.00$140.00Aug 21$1.29$3.7144%2.88
$135.00$140.00$145.00Sep 18$0.25$4.7512%19.00
$110.00$120.00$130.00Sep 18$1.20$8.8022%7.33
$120.00$125.00$130.00Aug 21$0.30$4.7010%15.67
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.40$4.6012%11.50
$140.00$145.00$150.00Sep 18$0.50$4.5011%9.00
$130.00$135.00$140.00Sep 18$0.55$4.4513%8.09
$130.00$135.00$140.00Aug 21$2.11$2.8947%1.37

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 $-0.46, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$135.001:2Aug 21-$0.46$4.54
$110.00$120.001:2Aug 21-$7.00$3.00
$125.00$130.001:2Aug 21-$3.10$1.90
$140.00$145.001:2Aug 21-$1.01$3.99
$150.00$155.001:2Aug 21-$1.83$3.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$115.001:2Aug 21-$1.00$14.00
$135.00$130.001:2Aug 21-$0.47$4.53
$120.00$115.001:2Sep 18-$2.51$2.49
$130.00$120.001:2Sep 18$0.25$9.75
$140.00$135.001:2Aug 21$1.01$3.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.21%, avg 3.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$7.100.4110.0%5.21%15.24%1110
$145.00Sep 18$8.700.466.4%6.38%12.74%2--
$140.00Sep 18$10.200.522.7%7.48%10.17%1028
$155.00Sep 18$4.600.3413.7%3.37%17.07%206
$160.00Sep 18$3.300.2917.4%2.42%19.78%26
$155.00Aug 21$0.100.1513.7%0.07%13.77%1--
$140.00Aug 21$0.100.372.7%0.07%2.77%22412

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. 187 contracts (avg 621 vol/day, 171 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 $87.50 09-18 call last traded $9.70 on 07/29 (now $48.50/$51.40) — try a limit near $48.50. Also watch the $105.00 10-16 call last traded $19.76 on 08/07 (now $35.30/$38.20) — try a limit near $35.30; the $125.00 12-17 call last traded $29.38 on 08/03 (now $54.00/$58.50) — try a limit near $54.00. Most tradeable put: the $140.00 10-16 put last traded $48.35 on 07/23 (now $16.50/$20.50) — try a limit near $18.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$2.35$5.70$4.03$1.80 08/05$0.63–$9.10$2.3516
$135.00Sep 18$12.00$15.20$13.60$4.50 08/05$1.23–$16.80$12.00--
$135.00Oct 16$16.70$19.80$18.25$3.55 08/03$2.05–$21.25$16.70--
$135.00Jan 15$29.00$32.00$30.50$19.00 08/07$7.25–$33.45$29.0035
$135.00Jun 17$41.40$44.00$42.70$27.90 08/07$14.65–$46.00$41.40--
$140.00Aug 21$0.10$3.40$1.75$2.50 08/05$1.10–$5.50$1.7512
$140.00Sep 18$10.20$13.10$11.65$2.50 08/06$1.13–$13.80$10.2028
$140.00Jan 15$26.80$29.90$28.35$15.40 08/07$6.50–$31.30$26.80--
$140.00Dec 17$48.50$53.00$50.75$33.21 08/05$20.80–$54.75$48.501
$130.00Aug 21$6.10$9.10$7.60$1.10 07/31$0.55–$13.10$6.1029
$130.00Sep 18$14.90$17.70$16.30$5.50 08/05$1.43–$19.80$14.90--
$130.00Oct 16$19.80$22.20$21.00$5.00 08/03$2.35–$24.05$19.80--
$130.00Jan 15$31.10$34.20$32.65$20.00 08/07$7.95–$35.90$31.10--
$130.00Jun 17$42.00$46.00$44.00$28.42 08/05$15.50–$48.00$42.00--
$145.00Aug 21$0.00$2.75$1.38$1.80 07/07$0.90–$3.40$1.38--
$145.00Sep 18$8.70$11.20$9.95$2.93 08/07$1.75–$11.70$8.70--
$145.00Jan 15$24.90$28.10$26.50$6.90 07/31$5.95–$29.25$24.90--
$145.00Jun 17$37.20$40.50$38.85$20.49 06/29$12.95–$42.00$37.20--
$145.00Oct 16$13.30$15.90$14.60--$14.60–$16.50$13.301
$125.00Aug 21$10.70$13.50$12.10$2.90 08/07$1.02–$17.35$10.7087
$125.00Sep 18$17.50$20.60$19.05$5.50 08/06$1.65–$23.15$17.50--
$125.00Oct 16$22.40$24.90$23.65$9.10 08/05$2.85–$27.05$22.40--
$125.00Jan 15$33.20$36.50$34.85$21.30 08/07$8.85–$38.25$33.20466
$125.00Dec 17$54.00$58.50$56.25$29.38 08/03$23.50–$60.50$54.003
$150.00Aug 21$0.00$1.05$0.53$0.25 08/04$0.25–$2.08$0.25106
$150.00Oct 16$12.00$14.10$13.05$3.00 08/05$1.50–$14.65$12.0025
$150.00Jan 15$24.00$26.30$25.15$14.25 08/07$5.40–$27.30$24.00--
$150.00Dec 17$46.00$50.00$48.00$32.25 08/06$19.00–$51.50$46.00--
$150.00Sep 18$7.10$9.60$8.35--$8.35–$9.70$7.1010
$120.00Aug 21$15.40$18.40$16.90$5.45 08/07$0.98–$22.25$15.40139
$120.00Sep 18$21.00$23.90$22.45$9.00 08/07$1.80–$26.75$21.007
$120.00Oct 16$25.10$27.90$26.50$14.05 08/07$3.68–$30.40$25.10--
$120.00Jan 15$35.70$39.00$37.35$21.00 08/06$9.80–$40.90$35.70--
$120.00Dec 17$56.00$60.00$58.00$33.52 08/04$24.50–$62.25$56.00--
$155.00Aug 21$0.10$2.25$1.18$0.60 08/05$0.40–$1.43$0.60--
$155.00Oct 16$9.40$12.70$11.05$4.00 08/07$1.35–$12.80$9.40--
$155.00Jan 15$21.30$24.80$23.05$12.00 08/05$4.88–$25.55$21.3018
$155.00Jun 17$33.50$37.50$35.50$21.00 08/05$11.55–$38.50$33.50--
$155.00Dec 17$45.80$48.50$47.15$32.50 08/07$18.50–$50.00$45.80--
$155.00Sep 18$4.60$8.20$6.40--$6.40–$6.40—$4.606
$115.00Aug 21$20.30$23.40$21.85$7.00 08/07$0.90–$27.05$20.30--
$115.00Sep 18$23.90$27.50$25.70$10.00 08/07$2.35–$30.60$23.90--
$115.00Oct 16$28.60$31.10$29.85$14.34 08/07$4.58–$33.70$28.60--
$115.00Jan 15$37.40$41.70$39.55$22.35 08/06$11.15–$43.75$37.40--
$115.00Dec 17$57.30$62.00$59.65$40.00 08/05$26.00–$64.15$57.30--
$160.00Sep 18$3.30$7.10$5.20--$5.20–$6.55$3.306
$110.00Aug 21$25.30$28.30$26.80$8.73 08/07$1.78–$32.05$25.30--
$110.00Sep 18$28.30$31.30$29.80$13.40 08/07$3.20–$34.50$28.30--
$110.00Oct 16$31.90$34.50$33.20$17.00 08/07$6.00–$37.35$31.90--
$110.00Jan 15$41.30$44.50$42.90$19.20 08/04$12.25–$46.75$41.30--
$110.00Jun 17$50.00$55.00$52.50$29.15 07/07$20.00–$57.00$50.00--
$165.00Jan 15$19.40$22.00$20.70--$20.70–$20.70—$19.4029
$105.00Aug 21$30.50$33.30$31.90$11.10 08/06$2.25–$37.55$30.50--
$105.00Sep 18$32.40$35.40$33.90$14.11 08/06$4.90–$38.85$32.40503
$105.00Oct 16$35.30$38.20$36.75$19.76 08/07$7.00–$41.30$35.30126
$105.00Jan 15$44.10$47.50$45.80$26.60 08/06$13.30–$49.85$44.10--
$105.00Jun 17$52.50$57.50$55.00$34.00 07/01$21.00–$59.50$52.50--
$170.00Jan 15$18.10$20.70$19.40--$19.40–$21.85$18.1087
$170.00Sep 18$2.00$5.30$3.65--$3.65–$3.65—$2.001
$100.00Aug 21$35.20$38.40$36.80$14.85 08/05$3.25–$41.95$35.20--
$100.00Sep 18$36.70$39.80$38.25$15.56 08/06$6.25–$43.30$36.70--
$100.00Oct 16$39.40$42.10$40.75$22.90 08/07$8.80–$45.20$39.40--
$100.00Jan 15$47.10$50.50$48.80$30.80 08/07$14.80–$53.20$47.10--
$100.00Dec 17$63.50$68.50$66.00$40.55 06/30$29.50–$71.00$63.50--
$175.00Jan 15$16.10$19.60$17.85--$17.85–$20.65$16.10111
$175.00Sep 18$2.30$3.70$3.00--$3.00–$3.00—$2.3023
$97.50Aug 21$37.60$40.90$39.25$6.40 07/31$3.93–$44.45$37.60--
$97.50Sep 18$38.20$42.00$40.10$7.25 07/27$6.95–$45.55$38.20--
$97.50Jan 15$48.90$52.30$50.60$25.36 06/30$15.50–$54.90$48.90--
$97.50Jun 17$58.30$61.50$59.90$29.50 08/03$23.50–$63.60$58.30--
$97.50Dec 17$64.50$69.50$67.00$37.00 07/10$30.50–$72.00$64.50--
$95.00Aug 21$40.50$43.40$41.95$19.00 08/06$4.80–$47.10$40.50--
$95.00Sep 18$40.40$44.30$42.35$19.30 08/06$7.40–$47.90$40.40--
$95.00Oct 16$42.20$46.10$44.15$15.40 07/17$9.75–$49.85$42.20--
$95.00Dec 17$66.00$71.00$68.50$49.10 08/06$31.00–$73.50$66.00--
$92.50Aug 21$42.70$45.80$44.25$21.38 08/06$6.00–$49.45$42.70--
$92.50Sep 18$42.50$46.70$44.60$11.80 07/31$8.25–$50.15$42.50--
$92.50Oct 16$44.20$48.30$46.25$19.40 06/29$10.65–$51.95$44.20--
$92.50Jan 15$52.30$55.50$53.90$21.00 07/27$17.25–$58.65$52.30--
$90.00Aug 21$45.20$48.30$46.75$21.80 08/07$6.55–$51.95$45.20--
$90.00Sep 18$45.90$49.00$47.45$15.68 07/22$9.50–$52.85$45.90--
$90.00Oct 16$46.50$50.40$48.45$29.66 08/07$11.55–$53.75$46.50--
$90.00Jan 15$54.00$57.50$55.75$18.34 07/27$18.20–$60.15$54.00--
$90.00Dec 17$68.50$73.50$71.00$50.00 08/05$32.50–$76.00$68.50--
$87.50Aug 21$47.70$50.80$49.25$17.17 08/04$7.55–$54.45$47.70--
$87.50Sep 18$48.50$51.40$49.95$9.70 07/29$10.15–$55.25$48.501
$87.50Jan 15$55.70$59.00$57.35$19.90 06/18$19.10–$62.25$55.70--
$85.00Aug 21$50.20$53.30$51.75$16.10 08/04$8.95–$56.95$50.20--
$85.00Sep 18$50.00$53.80$51.90$20.30 08/04$11.55–$57.70$50.00--
$85.00Oct 16$51.00$54.90$52.95$17.80 07/08$13.65–$58.65$51.00--
$85.00Jan 15$57.00$61.00$59.00$24.07 07/10$20.05–$64.15$57.00--
$85.00Dec 17$71.00$76.00$73.50$35.65 07/28$34.25–$78.50$71.00--
$82.50Aug 21$51.70$55.80$53.75$9.55 07/29$10.10–$59.80$51.70--
$82.50Oct 16$53.30$57.20$55.25$28.98 07/02$14.75–$60.95$53.30--
$82.50Jan 15$58.80$63.00$60.90$26.00 06/24$21.10–$65.75$58.80--
$80.00Aug 21$55.00$58.30$56.65$14.26 07/20$11.40–$61.95$55.00--
$80.00Sep 18$54.90$58.70$56.80$31.27 08/06$14.00–$62.60$54.90--
$80.00Oct 16$55.60$59.50$57.55$32.69 08/05$15.95–$63.30$55.60--
$80.00Jan 15$60.80$64.90$62.85$38.30 08/05$22.10–$67.70$60.80--
$80.00Dec 17$73.50$78.50$76.00$59.00 08/07$36.00–$81.00$73.50--
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Aug 21$0.15$3.30$1.73$24.72 08/06$1.73–$49.65$1.73--
$135.00Oct 16$13.60$17.20$15.40$44.22 07/23$13.60–$50.65$15.40--
$135.00Sep 18$9.40$12.50$10.95--$10.95–$10.95—$9.4062
$140.00Sep 18$12.20$15.20$13.70$31.08 08/06$11.75–$54.60$13.702
$140.00Oct 16$16.50$20.50$18.50$48.35 07/23$16.10–$55.25$18.502
$140.00Aug 21$2.85$6.10$4.47--$4.47–$4.47—$2.852
$130.00Aug 21$0.00$2.20$1.10$20.12 08/06$1.10–$44.65$1.10--
$130.00Sep 18$6.80$10.70$8.75$22.86 08/06$7.75–$44.95$8.7560
$145.00Oct 16$19.70$23.20$21.45$52.68 07/23$18.70–$60.05$21.45--
$145.00Sep 18$15.40$18.30$16.85--$16.85–$16.85—$15.406
$125.00Aug 21$0.00$2.20$1.10$15.12 08/05$1.10–$39.90$1.10--
$150.00Sep 18$18.70$22.30$20.50$40.25 08/06$17.20–$41.75$20.50--
$150.00Oct 16$23.00$26.30$24.65--$24.65–$24.65—$23.001
$120.00Aug 21$0.00$1.50$0.75$11.85 08/06$0.75–$35.05$0.75--
$120.00Sep 18$3.00$5.50$4.25--$4.25–$4.55$3.0020
$115.00Aug 21$0.00$2.10$1.05$9.80 08/06$0.13–$30.40$1.05413
$115.00Sep 18$1.85$4.90$3.38$13.00 08/07$3.33–$31.50$3.382
$115.00Oct 16$5.10$8.10$6.60$15.98 08/05$6.50–$33.25$6.603
$160.00Sep 18$26.20$29.50$27.85--$27.85–$27.85—$26.2050
$110.00Aug 21$0.00$2.10$1.05$3.95 08/07$0.10–$25.70$1.05--
$110.00Sep 18$0.45$4.60$2.53$11.00 08/06$2.35–$27.35$2.53--
$105.00Aug 21$0.00$1.00$0.50$1.90 08/07$0.30–$21.55$0.50--
$105.00Sep 18$0.10$3.50$1.80$8.00 08/05$1.80–$23.20$1.80--
$100.00Aug 21$0.00$2.15$1.08$1.94 08/07$1.08–$17.40$1.08--
$100.00Sep 18$0.00$3.00$1.50$4.59 08/07$1.50–$19.60$1.50--
$100.00Jan 15$8.80$11.30$10.05$15.96 08/05$9.65–$27.60$10.05--
$100.00Oct 16$2.60$4.90$3.75--$2.80–$3.75$2.6011
$97.50Aug 21$0.00$2.15$1.08$1.40 08/06$0.43–$15.45$1.08--
$97.50Jan 15$8.00$11.10$9.55$14.96 08/06$9.05–$25.95$9.55--
$95.00Aug 21$0.00$2.15$1.08$0.10 08/07$0.30–$13.80$0.10--
$95.00Oct 16$0.10$4.50$2.30$6.78 08/05$2.05–$18.55$2.30--
$95.00Jan 15$7.00$11.00$9.00$13.87 08/06$8.90–$24.30$9.00--
$95.00Jun 17$13.50$18.50$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$2.75$1.38$3.45 08/05$1.02–$14.75$1.38--
$92.50Oct 16$0.00$4.10$2.05$5.50 08/07$1.95–$16.95$2.05--
$92.50Jan 15$6.40$9.70$8.05$20.11 06/30$7.35–$22.75$8.05--
$90.00Aug 21$0.00$2.15$1.08$0.45 08/06$0.55–$10.80$0.45--
$90.00Sep 18$0.00$2.60$1.30$3.10 08/05$1.23–$13.15$1.30--
$90.00Jan 15$5.80$8.30$7.05$20.23 07/27$6.75–$21.15$7.05100
$90.00Dec 17$17.00$21.50$19.25$33.00 07/10$19.00–$32.50$19.25--
$87.50Aug 21$0.00$2.15$1.08$1.95 08/04$1.08–$9.85$1.08--
$87.50Sep 18$0.00$0.60$0.30$10.00 07/31$0.30–$11.55$0.30--
$87.50Jan 15$4.90$8.50$6.70$20.70 06/23$6.15–$19.60$6.70--
$85.00Aug 21$0.00$2.15$1.08$0.40 08/05$0.50–$8.00$0.40--
$85.00Sep 18$0.00$2.35$1.18$1.80 08/06$1.13–$10.10$1.184
$85.00Oct 16$0.00$3.30$1.65$4.00 08/05$1.55–$12.35$1.65--
$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$2.00$1.00$3.00 08/05$1.00–$9.75$1.00--
$80.00Jan 15$3.10$6.90$5.00$7.70 08/06$4.47–$15.40$5.00--
$77.50Aug 21$0.00$2.15$1.08$3.80 08/03$1.08–$4.38$1.08--
$77.50Jan 15$2.65$6.40$4.53$4.90 08/06$3.98–$14.20$4.53--
$75.00Aug 21$0.00$0.50$0.25$0.10 08/07$0.25–$3.40$0.10--
$75.00Oct 16$0.00$2.55$1.27$5.85 07/31$1.25–$7.55$1.27--
$75.00Jan 15$2.15$5.70$3.93$6.10 08/06$3.55–$12.45$3.936
$70.00Aug 21$0.00$2.15$1.08$0.10 08/06$0.95–$2.65$0.10--
$70.00Sep 18$0.00$2.15$1.08$1.49 08/03$0.55–$3.88$1.08--
$70.00Oct 16$0.00$2.40$1.20$7.35 06/24$1.18–$5.55$1.20--
$70.00Dec 17$9.00$14.00$11.50$15.00 08/06$11.00–$20.50$11.50--
$67.50Jan 15$0.85$4.80$2.83$4.07 08/06$2.45–$9.45$2.83--
$65.00Aug 21$0.00$0.50$0.25$0.43 08/05$0.25–$2.40$0.25--
$65.00Oct 16$0.00$2.25$1.13$3.65 07/31$1.10–$3.88$1.13--
$65.00Jan 15$0.45$4.40$2.43$5.31 08/03$2.15–$8.50$2.43--
$62.50Oct 16$0.00$2.20$1.10$3.15 07/31$1.10–$3.33$1.10--
$62.50Jan 15$0.10$4.10$2.10$2.84 08/06$1.95–$7.45$2.10--
$60.00Oct 16$0.00$2.20$1.10$1.80 07/31$1.08–$2.68$1.10--
$60.00Jan 15$1.20$3.70$2.45$3.83 08/03$2.20–$6.55$2.45--
$57.50Oct 16$0.00$2.15$1.08$1.50 07/31$1.08–$2.10$1.08--
$57.50Jan 15$0.00$3.50$1.75$4.45 07/23$1.65–$5.70$1.75--
$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$3.30$1.65$2.90 08/03$0.75–$4.93$1.65--
$52.50Jan 15$0.00$3.10$1.55$4.02 07/15$1.43–$4.18$1.55--
$50.00Aug 21$0.00$0.50$0.25$0.51 08/03$0.25–$2.50$0.25--
$50.00Oct 16$0.00$2.15$1.08$1.80 06/25$1.08–$1.78$1.08--
$50.00Jun 17$0.50$4.90$2.70$6.00 06/29$2.38–$6.85$2.70--
$47.50Jan 15$0.00$2.70$1.35$2.65 07/10$1.27–$2.88$1.35--
$47.50Dec 17$2.50$7.50$5.00$9.90 07/10$4.50–$9.50$5.00--
$45.00Oct 16$0.00$2.10$1.05$3.00 07/06$1.05–$1.38$1.05--
$45.00Jan 15$0.00$2.60$1.30$1.63 07/24$1.23–$2.53$1.30--
$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 1,022
Total Puts 373
Put/Call Ratio 0.36
Net Difference 649

Prior's Put/Call Breakdown

Total Calls 1,021
Total Puts 426
Put/Call Ratio 0.42
Net Difference 595

Prior 7-Day Put/Call Summary

Total Calls 1,890
Total Puts 1,658
Average Put/Call Ratio 1.25
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