Tour v526
TWST
TWIST BIOSCIENCE COR
$145.59 +6.79%
$143.51 (-1.43%)🌙
as of 08/21 07:14 PM
(8/20 19:12) ◀
|
Friday, August 21, 2026 (7:14pm)
January 2026
|
▶ (8/25 19:10)
◀ 8/21 19:14 ▶

Option Volume

Detail
ℹ
Current (08/21) 693
Calls: 506 (73%)
Puts: 187 (27%)
Prior (08/20) 1,395
Calls: 1,022 (73%)
Puts: 373 (27%)
Current vs Prior -50.32%
Calls: -50.49% (Calls)
Puts: -49.87% (Puts)
Prior 7-Day Total 4,290
Calls: 2,605 (61%)
Puts: 1,685 (39%)
Prior 7-Day Average 612
Calls: 372 (61%)
Puts: 240 (39%)
Current vs Prior 7-Day Avg +13.08%
Calls: +35.97%
Puts: -22.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $604.1K
Calls: $484.9K (80%)
Puts: $119.2K (20%)
Prior (08/20) $1.85M
Calls: $1.54M (83%)
Puts: $307.9K (17%)
Current vs Prior -67.37%
Calls: -68.58%
Puts: -61.27%
Prior 7-Day Total $6.22M
Calls: $4.42M (71%)
Puts: $1.79M (29%)
Prior 7-Day Average $888.0K
Calls: $632.1K (71%)
Puts: $255.9K (29%)
Current vs Prior 7-Day Avg -31.97%
Calls: -23.29%
Puts: -53.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.37
Prior (08/20) 0.36
Current vs Prior +1.26%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -67.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 3,168
Calls: 2,210 (70%)
Puts: 958 (30%)
Prior (08/20) 2,707
Calls: 1,963 (73%)
Puts: 744 (27%)
Current vs Prior +17.03%
Prior 7-Day Total 18,748
Calls: 12,677 (68%)
Puts: 6,071 (32%)
Prior 7-Day Average 2,678
Calls: 1,811 (68%)
Puts: 867 (32%)
Current vs Prior 7-Day Avg +18.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.38% | 19.95%4.38% | 19.95%
Prior 6.23% | 20.02%6.23% | 20.02%
Current vs Prior +220.03% | +33.94%-29.83% | -0.36%
Prior 7-Day Avg 9.15% | 19.47%9.15% | 19.47%
Current vs 7-Day Avg +118.09% | +37.74%-52.18% | +2.47%
Prior 7-Day Eod 6.23% | 20.02%6.23% | 20.02%
Current vs 7-Day Eod +220.03% | +33.94%-29.83% | -0.36%
Sentiment BEARISHBULLISH

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 80% of dollar volume in calls ($484.9K) vs puts ($119.2K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (506 calls vs 187 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. 16 found (avg delta 0.73, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Aug 2123.4027.20$25.3015.0%60.91--
$125.00Aug 2118.4022.10$20.2518.3%50.8963
$130.00Aug 2113.6017.30$15.4523.9%160.8728
$135.00Aug 218.5012.30$10.4036.5%100.8316
$120.00Sep 1827.8030.90$29.3510.6%100.834
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 217.6011.60$9.6041.7%10.80--
$170.00Sep 1827.7030.90$29.3010.9%10.71--
$160.00Sep 1820.4023.50$21.9514.1%50.63--
$150.00Sep 1814.1017.50$15.8021.5%20.51--

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 521, top 120)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Aug 210.702.65$1.67116.8%1200.60105
$150.00Aug 210.000.20$0.10200.0%1090.08104
$140.00Aug 213.507.10$5.3067.9%280.7782
$150.00Sep 189.9011.90$10.9018.3%200.4814
$130.00Aug 2113.6017.30$15.4523.9%160.8728
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 184.208.40$6.3066.7%630.2762
$120.00Sep 181.555.00$3.28105.2%570.1752
$135.00Sep 187.909.50$8.7018.4%130.3358
$140.00Aug 210.002.35$1.18199.2%60.2346
$140.00Sep 189.2011.70$10.4523.9%50.394

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 872.8%, max 1222.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 181128.7%85.4%1222.0%1426
$140.00Aug 21Sep 18762.8%82.0%830.8%33106
$145.00Aug 21Sep 18286.7%80.0%258.4%127215
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Aug 21Sep 181128.7%85.4%1222.0%1458
$140.00Aug 21Sep 18762.8%82.0%830.8%1150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 124.00, avg 8.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$165.00Sep 18$0.60$4.40$0.6037%7.33$160.60
$130.00$135.00Sep 18$2.90$2.10$2.9072%0.72$132.90
$135.00$140.00Sep 18$2.85$2.15$2.8566%0.75$137.85
$150.00$155.00Sep 18$1.90$3.10$1.9048%1.63$151.90
$140.00$145.00Sep 18$2.60$2.40$2.6061%0.92$142.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$120.00Aug 21$0.12$14.88$0.1217%124.00$134.88
$140.00$135.00Sep 18$1.75$3.25$1.7539%1.86$138.25
$125.00$120.00Sep 18$0.92$4.08$0.9221%4.43$124.08
$155.00$140.00Aug 21$8.42$6.58$8.4280%0.78$146.58
$145.00$140.00Sep 18$2.25$2.75$2.2545%1.22$142.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.72, avg 0.49)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$1.75$1.75$3.2557%0.54$156.75
$165.00$170.00Sep 18$1.25$1.25$3.7567%0.33$166.25
$150.00$155.00Sep 18$1.90$1.90$3.1052%0.61$151.90
$160.00$165.00Sep 18$0.60$0.60$4.4063%0.14$160.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Sep 18$2.10$2.10$2.9073%0.72$127.90
$135.00$130.00Sep 18$2.40$2.40$2.6067%0.92$132.60
$145.00$140.00Sep 18$2.25$2.25$2.7555%0.82$142.75
$125.00$120.00Sep 18$0.92$0.92$4.0879%0.23$124.08
$140.00$135.00Sep 18$1.75$1.75$3.2561%0.54$138.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $11.58, cheapest $11.58)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Aug 21Sep 18$11.58286.7%80.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.45% of stock, avg 15.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Aug 21$5.30$1.18$6.48$133.52$146.484.45%
$135.00Aug 21$10.40$1.20$11.60$123.40$146.607.97%
$145.00Sep 18$13.25$12.70$25.95$119.05$170.9517.82%
$140.00Sep 18$15.85$10.45$26.30$113.70$166.3018.06%
$150.00Sep 18$10.90$15.80$26.70$123.30$176.7018.34%
$135.00Sep 18$18.70$8.70$27.40$107.60$162.4018.82%
$160.00Sep 18$7.25$21.95$29.20$130.80$189.2020.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.81% of stock, avg 10.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$120.00Aug 21$0.10$1.08$1.18$118.82$151.18
$150.00$135.00Aug 21$0.10$1.20$1.30$133.70$151.30
$150.00$140.00Aug 21$0.10$1.18$1.28$138.72$151.28
$170.00$125.00Sep 18$5.40$4.20$9.60$115.40$179.60
$170.00$130.00Sep 18$5.40$6.30$11.70$118.30$181.70
$165.00$125.00Sep 18$6.65$4.20$10.85$114.15$175.85
$160.00$125.00Sep 18$7.25$4.20$11.45$113.55$171.45
$165.00$130.00Sep 18$6.65$6.30$12.95$117.05$177.95
$170.00$135.00Sep 18$5.40$8.70$14.10$120.90$184.10
$160.00$130.00Sep 18$7.25$6.30$13.55$116.45$173.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.03, avg credit $3.06)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130165/170Sep 18$3.35$1.6539%2.03$126.65$168.35
130/135165/170Sep 18$3.65$1.3533%2.70$131.35$168.65
120/125165/170Sep 18$2.17$2.8346%0.77$122.83$167.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 1.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Aug 21$2.06$2.9469%1.43
$130.00$135.00$140.00Sep 18$0.05$4.9512%99.00
$150.00$155.00$160.00Sep 18$0.15$4.8512%32.33
$140.00$145.00$150.00Sep 18$0.25$4.7512%19.00
$135.00$140.00$145.00Sep 18$0.25$4.7512%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$0.30$4.7012%15.67
$150.00$160.00$170.00Sep 18$1.20$8.8020%7.33
$135.00$140.00$145.00Sep 18$0.50$4.5012%9.00
$140.00$145.00$150.00Sep 18$0.85$4.1512%4.88
$120.00$125.00$130.00Sep 18$1.18$3.8211%3.24

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.20, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Aug 21-$0.20$4.80
$165.00$170.001:2Sep 18-$4.15$0.85
$140.00$145.001:2Aug 21$1.96$3.04
$145.00$150.001:2Aug 21$1.47$3.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$120.001:2Aug 21-$0.96$14.04
$140.00$135.001:2Aug 21-$1.22$3.78
$130.00$125.001:2Sep 18-$2.10$2.90
$125.00$120.001:2Sep 18-$2.36$2.64
$135.00$130.001:2Sep 18-$3.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.80%, avg 4.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$9.900.483.0%6.80%9.83%2014
$165.00Sep 18$5.600.3313.3%3.85%17.18%31
$160.00Sep 18$6.100.379.9%4.19%14.09%44
$155.00Sep 18$7.300.436.5%5.01%11.48%38
$170.00Sep 18$3.800.2916.8%2.61%19.38%52

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. 185 contracts (avg 621 vol/day, 170 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 $125.00 12-17 call last traded $29.38 on 08/03 (now $60.50/$64.50) — try a limit near $60.50. Also watch the $85.00 08-21 call last traded $16.10 on 08/04 (now $58.40/$62.40) — try a limit near $58.40; the $120.00 01-15 call last traded $21.00 on 08/06 (now $41.70/$44.90) — try a limit near $41.70. Most tradeable put: the $140.00 09-18 put last traded $31.08 on 08/06 (now $9.20/$11.70) — try a limit near $10.45.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Aug 21$0.70$2.65$1.67$1.80 07/07$0.90–$3.40$1.67105
$145.00Sep 18$12.10$14.40$13.25$2.93 08/07$1.75–$13.25$12.10110
$145.00Jan 15$29.40$32.80$31.10$6.90 07/31$5.95–$31.10$29.40--
$145.00Jun 17$41.50$46.50$44.00$20.49 06/29$12.95–$44.00$41.50--
$150.00Aug 21$0.00$0.20$0.10$0.25 08/04$0.10–$2.08$0.10104
$150.00Oct 16$15.00$17.00$16.00$3.00 08/05$1.50–$16.00$15.0052
$150.00Jan 15$27.50$30.70$29.10$14.25 08/07$5.40–$29.10$27.507
$150.00Dec 17$51.50$56.50$54.00$32.25 08/06$19.00–$54.00$51.50--
$150.00Sep 18$9.90$11.90$10.90--$8.35–$10.90$9.9014
$140.00Aug 21$3.50$7.10$5.30$2.50 08/05$1.10–$5.50$3.5082
$140.00Sep 18$14.50$17.20$15.85$2.50 08/06$1.13–$15.85$14.5024
$140.00Jan 15$31.60$34.90$33.25$15.40 08/07$6.50–$33.25$31.60--
$140.00Dec 17$54.50$59.50$57.00$33.21 08/05$20.80–$57.00$54.50--
$140.00Oct 16$19.00$23.00$21.00--$21.00–$21.00—$19.001
$155.00Aug 21$0.00$2.20$1.10$0.60 08/05$0.40–$1.43$0.60--
$155.00Oct 16$13.10$16.40$14.75$4.00 08/07$1.35–$14.75$13.10--
$155.00Jan 15$25.60$28.60$27.10$12.00 08/05$4.88–$27.10$25.6018
$155.00Jun 17$38.00$43.00$40.50$21.00 08/05$11.55–$40.50$38.00--
$155.00Dec 17$50.00$54.50$52.25$32.50 08/07$18.50–$52.25$50.00--
$155.00Sep 18$7.30$10.70$9.00--$6.40–$9.00$7.308
$135.00Aug 21$8.50$12.30$10.40$1.80 08/05$0.63–$10.40$8.5016
$135.00Sep 18$17.40$20.00$18.70$4.50 08/05$1.23–$18.70$17.4010
$135.00Oct 16$21.60$24.60$23.10$3.55 08/03$2.05–$23.10$21.60--
$135.00Jan 15$33.90$37.10$35.50$19.00 08/07$7.25–$35.50$33.90--
$135.00Jun 17$45.50$50.50$48.00$27.90 08/07$14.65–$48.00$45.50--
$160.00Sep 18$6.10$8.40$7.25--$5.20–$7.25$6.104
$130.00Aug 21$13.60$17.30$15.45$1.10 07/31$0.55–$15.45$13.6028
$130.00Sep 18$20.00$23.20$21.60$5.50 08/05$1.43–$21.60$20.009
$130.00Oct 16$24.50$27.90$26.20$5.00 08/03$2.35–$26.20$24.50104
$130.00Jan 15$36.20$40.10$38.15$20.00 08/07$7.95–$38.15$36.20--
$130.00Jun 17$47.50$52.50$50.00$28.42 08/05$15.50–$50.00$47.50--
$165.00Sep 18$5.60$7.70$6.65--$6.65–$6.65—$5.601
$125.00Aug 21$18.40$22.10$20.25$2.90 08/07$1.02–$20.25$18.4063
$125.00Sep 18$23.50$26.90$25.20$5.50 08/06$1.65–$25.20$23.50--
$125.00Oct 16$27.70$31.50$29.60$9.10 08/05$2.85–$29.60$27.70--
$125.00Jan 15$39.00$42.80$40.90$21.30 08/07$8.85–$40.90$39.00--
$125.00Dec 17$60.50$64.50$62.50$29.38 08/03$23.50–$62.50$60.503
$170.00Sep 18$3.80$7.00$5.40--$3.65–$5.40$3.802
$120.00Aug 21$23.40$27.20$25.30$5.45 08/07$0.98–$25.30$23.40--
$120.00Sep 18$27.80$30.90$29.35$9.00 08/07$1.80–$29.35$27.804
$120.00Oct 16$31.00$34.60$32.80$14.05 08/07$3.68–$32.80$31.00--
$120.00Jan 15$41.70$44.90$43.30$21.00 08/06$9.80–$43.30$41.70128
$120.00Dec 17$62.50$67.00$64.75$33.52 08/04$24.50–$64.75$62.50--
$175.00Jan 15$20.00$23.60$21.80--$17.85–$21.80$20.00111
$175.00Oct 16$7.20$9.50$8.35--$8.35–$8.35—$7.202
$115.00Aug 21$28.50$32.40$30.45$7.00 08/07$0.90–$30.45$28.50--
$115.00Sep 18$31.30$34.90$33.10$10.00 08/07$2.35–$33.10$31.30--
$115.00Oct 16$34.60$38.50$36.55$14.34 08/07$4.58–$36.55$34.60--
$115.00Jan 15$44.60$48.30$46.45$22.35 08/06$11.15–$46.45$44.60--
$115.00Dec 17$64.50$69.00$66.75$40.00 08/05$26.00–$66.75$64.50--
$180.00Sep 18$2.40$4.80$3.60--$3.60–$3.60—$2.4031
$110.00Aug 21$33.40$37.20$35.30$8.73 08/07$1.78–$35.30$33.40--
$110.00Sep 18$35.50$39.40$37.45$13.40 08/07$3.20–$37.45$35.50--
$110.00Oct 16$38.30$42.30$40.30$17.00 08/07$6.00–$40.30$38.30--
$110.00Jan 15$47.70$51.40$49.55$19.20 08/04$12.25–$49.55$47.70159
$110.00Jun 17$57.50$62.00$59.75$29.15 07/07$20.00–$59.75$57.50--
$105.00Aug 21$39.00$42.40$40.70$11.10 08/06$2.25–$40.70$39.00231
$105.00Sep 18$39.90$43.70$41.80$14.11 08/06$4.90–$41.80$39.90--
$105.00Oct 16$42.50$45.40$43.95$19.76 08/07$7.00–$43.95$42.50--
$105.00Jan 15$51.00$54.30$52.65$26.60 08/06$13.30–$52.65$51.00--
$105.00Jun 17$60.00$64.50$62.25$34.00 07/01$21.00–$62.25$60.00--
$100.00Aug 21$43.40$47.40$45.40$14.85 08/05$3.25–$45.40$43.40--
$100.00Sep 18$44.40$48.00$46.20$15.56 08/06$6.25–$46.20$44.40--
$100.00Oct 16$46.60$49.50$48.05$22.90 08/07$8.80–$48.05$46.60--
$100.00Jan 15$54.20$58.20$56.20$30.80 08/07$14.80–$56.20$54.20--
$100.00Dec 17$71.00$76.00$73.50$40.55 06/30$29.50–$73.50$71.00--
$97.50Aug 21$45.90$49.90$47.90$6.40 07/31$3.93–$47.90$45.90--
$97.50Sep 18$46.80$50.80$48.80$7.25 07/27$6.95–$48.80$46.80--
$97.50Jan 15$56.00$60.00$58.00$25.36 06/30$15.50–$58.00$56.00--
$97.50Jun 17$64.00$69.00$66.50$29.50 08/03$23.50–$66.50$64.00--
$97.50Dec 17$72.50$77.00$74.75$37.00 07/10$30.50–$74.75$72.50--
$95.00Aug 21$48.40$52.40$50.40$19.00 08/06$4.80–$50.40$48.40664
$95.00Sep 18$49.10$53.30$51.20$19.30 08/06$7.40–$51.20$49.10--
$95.00Oct 16$50.60$54.80$52.70$15.40 07/17$9.75–$52.70$50.60--
$95.00Dec 17$73.50$78.50$76.00$49.10 08/06$31.00–$76.00$73.50--
$92.50Aug 21$51.00$54.20$52.60$21.38 08/06$6.00–$52.60$51.00--
$92.50Sep 18$51.50$55.60$53.55$11.80 07/31$8.25–$53.55$51.50--
$92.50Oct 16$52.80$57.00$54.90$19.40 06/29$10.65–$54.90$52.80--
$92.50Jan 15$59.70$63.50$61.60$21.00 07/27$17.25–$61.60$59.70--
$200.00Jan 15$13.90$17.20$15.55--$15.55–$15.55—$13.90112
$90.00Aug 21$53.40$57.20$55.30$21.80 08/07$6.55–$55.30$53.40--
$90.00Sep 18$53.90$58.10$56.00$15.68 07/22$9.50–$56.00$53.90--
$90.00Oct 16$55.10$59.10$57.10$29.66 08/07$11.55–$57.10$55.10--
$90.00Jan 15$61.50$65.40$63.45$18.34 07/27$18.20–$63.45$61.50--
$90.00Dec 17$76.00$80.50$78.25$50.00 08/05$32.50–$78.25$76.00--
$87.50Aug 21$56.00$59.80$57.90$17.17 08/04$7.55–$57.90$56.00--
$87.50Sep 18$56.40$60.40$58.40$9.70 07/29$10.15–$58.40$56.40--
$87.50Jan 15$63.50$66.90$65.20$19.90 06/18$19.10–$65.20$63.50--
$85.00Aug 21$58.40$62.40$60.40$16.10 08/04$8.95–$60.40$58.403
$85.00Sep 18$58.70$63.00$60.85$20.30 08/04$11.55–$60.85$58.70--
$85.00Oct 16$59.60$63.80$61.70$17.80 07/08$13.65–$61.70$59.60--
$85.00Jan 15$65.30$69.00$67.15$24.07 07/10$20.05–$67.15$65.30--
$85.00Dec 17$78.50$83.50$81.00$35.65 07/28$34.25–$81.00$78.50--
$82.50Aug 21$60.90$64.90$62.90$9.55 07/29$10.10–$62.90$60.90--
$82.50Oct 16$62.00$66.00$64.00$28.98 07/02$14.75–$64.00$62.00--
$82.50Jan 15$67.20$71.00$69.10$26.00 06/24$21.10–$69.10$67.20--
$80.00Aug 21$63.50$67.40$65.45$14.26 07/20$11.40–$65.45$63.50--
$80.00Sep 18$63.70$67.90$65.80$31.27 08/06$14.00–$65.80$63.70--
$80.00Oct 16$64.30$68.50$66.40$32.69 08/05$15.95–$66.40$64.30--
$80.00Jan 15$69.20$73.00$71.10$38.30 08/05$22.10–$71.10$69.20--
PUTS (85)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Oct 16$16.60$19.40$18.00$52.68 07/23$18.00–$60.05$18.00--
$150.00Sep 18$14.10$17.50$15.80$40.25 08/06$15.80–$41.75$15.80--
$140.00Sep 18$9.20$11.70$10.45$31.08 08/06$10.45–$54.60$10.454
$140.00Oct 16$14.00$16.50$15.25$48.35 07/23$15.25–$55.25$15.25--
$140.00Aug 21$0.00$2.35$1.18--$1.18–$4.47--46
$135.00Aug 21$0.00$2.40$1.20$24.72 08/06$1.20–$49.65$1.20--
$135.00Oct 16$10.90$14.60$12.75$44.22 07/23$12.75–$50.65$12.75--
$135.00Sep 18$7.90$9.50$8.70--$8.70–$10.95$7.9058
$130.00Aug 21$0.00$2.10$1.05$20.12 08/06$1.05–$44.65$1.05--
$130.00Sep 18$4.20$8.40$6.30$22.86 08/06$6.30–$44.95$6.3062
$130.00Oct 16$9.50$12.10$10.80--$10.80–$10.80—$9.501
$125.00Aug 21$0.00$2.20$1.10$15.12 08/05$1.10–$39.90$1.10--
$125.00Dec 17$34.00$38.50$36.25--$36.25–$36.25—$34.003
$120.00Aug 21$0.00$2.15$1.08$11.85 08/06$0.75–$35.05$1.08--
$120.00Sep 18$1.55$5.00$3.28--$3.28–$4.55$1.5552
$115.00Aug 21$0.00$2.15$1.08$9.80 08/06$0.13–$30.40$1.08403
$115.00Sep 18$2.00$4.00$3.00$13.00 08/07$3.00–$31.50$3.00--
$115.00Oct 16$4.60$7.20$5.90$15.98 08/05$5.90–$33.25$5.90--
$110.00Aug 21$0.00$2.15$1.08$3.95 08/07$0.10–$25.70$1.0874
$110.00Sep 18$1.30$2.90$2.10$11.00 08/06$2.10–$27.35$2.10--
$105.00Aug 21$0.00$2.15$1.08$1.90 08/07$0.30–$21.55$1.08--
$105.00Sep 18$0.35$3.30$1.83$8.00 08/05$1.80–$23.20$1.8310
$100.00Aug 21$0.00$2.15$1.08$1.94 08/07$1.08–$17.40$1.08--
$100.00Sep 18$0.00$2.90$1.45$4.59 08/07$1.45–$19.60$1.45--
$100.00Jan 15$8.60$11.30$9.95$15.96 08/05$9.65–$27.60$9.95--
$97.50Aug 21$0.00$2.15$1.08$1.40 08/06$0.43–$15.45$1.08--
$97.50Jan 15$6.50$10.50$8.50$14.96 08/06$8.50–$25.95$8.50--
$95.00Aug 21$0.00$2.15$1.08$0.10 08/07$0.30–$13.80$0.10--
$95.00Oct 16$0.35$4.10$2.22$6.78 08/05$2.05–$18.55$2.22--
$95.00Jan 15$5.80$9.90$7.85$13.87 08/06$7.85–$24.30$7.85--
$95.00Jun 17$12.20$16.50$14.35$21.00 08/07$14.35–$30.50$14.35--
$92.50Aug 21$0.00$2.15$1.08$0.70 08/06$0.63–$12.30$0.70--
$92.50Sep 18$0.00$2.65$1.33$3.45 08/05$1.02–$14.75$1.33--
$92.50Oct 16$0.05$3.50$1.78$5.50 08/07$1.78–$16.95$1.78--
$92.50Jan 15$5.30$9.00$7.15$20.11 06/30$7.15–$22.75$7.15--
$90.00Aug 21$0.00$2.15$1.08$0.45 08/06$0.55–$10.80$0.45--
$90.00Sep 18$0.00$2.50$1.25$3.10 08/05$1.23–$13.15$1.25--
$90.00Jan 15$5.40$8.50$6.95$20.23 07/27$6.75–$21.15$6.95--
$90.00Dec 17$16.00$21.00$18.50$33.00 07/10$18.50–$32.50$18.501
$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$4.20$8.00$6.10$20.70 06/23$6.10–$19.60$6.10--
$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$1.18--
$85.00Oct 16$0.00$3.00$1.50$4.00 08/05$1.50–$12.35$1.50--
$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$2.45$6.50$4.47$7.70 08/06$4.47–$15.40$4.47--
$77.50Aug 21$0.00$2.15$1.08$3.80 08/03$1.08–$4.38$1.08--
$77.50Jan 15$2.00$6.00$4.00$4.90 08/06$3.98–$14.20$4.00--
$75.00Aug 21$0.00$2.15$1.08$0.10 08/07$0.25–$3.30$0.10--
$75.00Oct 16$0.00$2.60$1.30$5.85 07/31$1.25–$7.55$1.30--
$75.00Jan 15$1.55$5.50$3.53$6.10 08/06$3.53–$12.45$3.53--
$70.00Aug 21$0.00$2.15$1.08$0.10 08/06$0.95–$2.45$0.10--
$70.00Sep 18$0.00$0.30$0.15$1.49 08/03$0.15–$3.88$0.15244
$70.00Oct 16$0.00$2.40$1.20$7.35 06/24$1.18–$5.55$1.20--
$70.00Dec 17$8.00$13.00$10.50$15.00 08/06$10.50–$20.50$10.50--
$67.50Jan 15$0.55$4.70$2.63$4.07 08/06$2.45–$9.45$2.63--
$65.00Aug 21$0.00$2.15$1.08$0.43 08/05$0.25–$1.70$0.43--
$65.00Oct 16$0.00$2.25$1.13$3.65 07/31$1.10–$3.88$1.13--
$65.00Jan 15$0.25$4.20$2.23$5.31 08/03$2.15–$8.50$2.23--
$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$2.20$1.10$1.80 07/31$1.08–$2.68$1.10--
$60.00Jan 15$1.20$3.90$2.55$3.83 08/03$2.20–$6.55$2.55--
$57.50Oct 16$0.00$2.15$1.08$1.50 07/31$1.08–$2.10$1.08--
$57.50Jan 15$0.00$3.60$1.80$4.45 07/23$1.65–$5.70$1.80--
$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$0.70$3.40$2.05$2.90 08/03$0.75–$4.93$2.05--
$52.50Jan 15$0.00$3.20$1.60$4.02 07/15$1.43–$4.18$1.60--
$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–$1.70$1.08--
$50.00Jun 17$0.10$4.50$2.30$6.00 06/29$2.30–$6.85$2.30--
$47.50Jan 15$0.00$2.80$1.40$2.65 07/10$1.27–$2.88$1.40--
$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–$1.38$1.05--
$45.00Jan 15$0.00$2.65$1.33$1.63 07/24$1.23–$2.50$1.33--
$42.50Oct 16$0.00$2.15$1.08$0.50 07/23$1.08–$1.50$0.50--
$42.50Jan 15$0.00$2.55$1.27$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–$1.90$1.15--
$37.50Jan 15$0.00$2.35$1.18$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–$1.30$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 506
Total Puts 187
Put/Call Ratio 0.37
Net Difference 319

Prior's Put/Call Breakdown

Total Calls 1,022
Total Puts 373
Put/Call Ratio 0.36
Net Difference 649

Prior 7-Day Put/Call Summary

Total Calls 2,605
Total Puts 1,685
Average Put/Call Ratio 1.14
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