Tour v526
TWST
TWIST BIOSCIENCE COR
$151.42 +7.54%
$152.22 (+0.53%)🌙
as of 08/25 07:10 PM
(8/21 19:14) ◀
|
Tuesday, August 25, 2026 (7:10pm)
January 2026
|
▶ (8/26 19:10)
◀ 8/25 19:10 ▶

Option Volume

Detail
ℹ
Current (08/25) 1,094
Calls: 768 (70%)
Puts: 326 (30%)
Prior (08/21) 693
Calls: 506 (73%)
Puts: 187 (27%)
Current vs Prior +57.86%
Calls: +51.78% (Calls)
Puts: +74.33% (Puts)
Prior 7-Day Total 4,841
Calls: 3,036 (63%)
Puts: 1,805 (37%)
Prior 7-Day Average 691
Calls: 433 (63%)
Puts: 257 (37%)
Current vs Prior 7-Day Avg +58.19%
Calls: +77.08%
Puts: +26.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $1.83M
Calls: $1.54M (85%)
Puts: $282.4K (15%)
Prior (08/21) $604.1K
Calls: $484.9K (80%)
Puts: $119.2K (20%)
Current vs Prior +202.12%
Calls: +218.17%
Puts: +136.82%
Prior 7-Day Total $6.70M
Calls: $4.83M (72%)
Puts: $1.88M (28%)
Prior 7-Day Average $957.3K
Calls: $689.3K (72%)
Puts: $267.9K (28%)
Current vs Prior 7-Day Avg +90.65%
Calls: +123.80%
Puts: +5.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.42
Prior (08/21) 0.37
Current vs Prior +14.86%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -60.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 2,217
Calls: 1,287 (58%)
Puts: 930 (42%)
Prior (08/21) 3,168
Calls: 2,210 (70%)
Puts: 958 (30%)
Current vs Prior -30.02%
Prior 7-Day Total 18,994
Calls: 13,126 (69%)
Puts: 5,868 (31%)
Prior 7-Day Average 2,713
Calls: 1,875 (69%)
Puts: 838 (31%)
Current vs Prior 7-Day Avg -18.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 19.48% | 27.77%
Prior 19.95% | 26.82%
Current vs Prior -2.36% | +3.54%
Prior 7-Day Avg 10.36% | 20.47%
Current vs 7-Day Avg +88.11% | +35.67%
Prior 7-Day Eod 19.95% | 26.82%
Current vs 7-Day Eod -2.36% | +3.54%
Sentiment BULLISH

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 ($1.54M) vs puts ($282.4K). Massive premium surge with dollar volume up 202% vs prior. Dollar volume significantly above 7-day average (91% higher). Above-average activity with volume up 58% vs prior.

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. 9 found (avg delta 0.64, highest 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1824.9028.20$26.5512.4%10.78--
$135.00Sep 1821.1024.80$22.9516.1%30.73--
$140.00Sep 1817.8021.00$19.4016.5%70.6726
$145.00Sep 1815.1018.80$16.9521.8%160.62116
$150.00Sep 1812.7015.80$14.2521.8%130.5621
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1831.7035.20$33.4510.5%10.73--
$165.00Sep 1820.4023.70$22.0515.0%20.60--
$160.00Sep 1817.0020.30$18.6517.7%50.5585

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 472, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 187.1010.40$8.7537.7%1010.404
$180.00Sep 183.707.20$5.4564.2%570.2790
$155.00Sep 1810.5013.90$12.2027.9%490.5015
$170.00Sep 185.709.00$7.3544.9%230.356
$145.00Sep 1815.1018.80$16.9521.8%160.62116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1811.0014.20$12.6025.4%670.4410
$135.00Sep 184.407.80$6.1055.7%360.2766
$130.00Sep 183.306.20$4.7561.1%340.22124
$140.00Sep 187.109.70$8.4031.0%150.337
$145.00Sep 188.9011.80$10.3528.0%90.383

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.04, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$145.00Sep 18$2.45$2.55$2.4567%1.04$142.45
$175.00$180.00Sep 18$0.70$4.30$0.7031%6.14$175.70
$150.00$155.00Sep 18$2.05$2.95$2.0556%1.44$152.05
$155.00$160.00Sep 18$1.85$3.15$1.8550%1.70$156.85
$160.00$165.00Sep 18$1.60$3.40$1.6045%2.13$161.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Sep 18$1.35$3.65$1.3527%2.70$133.65
$150.00$145.00Sep 18$2.25$2.75$2.2544%1.22$147.75
$145.00$140.00Sep 18$1.95$3.05$1.9538%1.56$143.05
$155.00$150.00Sep 18$2.65$2.35$2.6550%0.89$152.35
$140.00$135.00Sep 18$2.30$2.70$2.3032%1.17$137.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.75, avg 0.54)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$175.00Sep 18$1.20$1.20$3.8065%0.32$171.20
$165.00$170.00Sep 18$1.40$1.40$3.6060%0.39$166.40
$160.00$165.00Sep 18$1.60$1.60$3.4055%0.47$161.60
$155.00$160.00Sep 18$1.85$1.85$3.1550%0.59$156.85
$175.00$180.00Sep 18$0.70$0.70$4.3069%0.16$175.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Sep 18$2.15$2.15$2.8578%0.75$127.85
$140.00$135.00Sep 18$2.30$2.30$2.7068%0.85$137.70
$145.00$140.00Sep 18$1.95$1.95$3.0562%0.64$143.05
$150.00$145.00Sep 18$2.25$2.25$2.7556%0.82$147.75
$135.00$130.00Sep 18$1.35$1.35$3.6573%0.37$133.65

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 17.73% of stock, avg 18.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$14.25$12.60$26.85$123.15$176.8517.73%
$145.00Sep 18$16.95$10.35$27.30$117.70$172.3018.03%
$155.00Sep 18$12.20$15.25$27.45$127.55$182.4518.13%
$140.00Sep 18$19.40$8.40$27.80$112.20$167.8018.36%
$160.00Sep 18$10.35$18.65$29.00$131.00$189.0019.15%
$165.00Sep 18$8.75$22.05$30.80$134.20$195.8020.34%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.63% of stock, avg 11.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Sep 18$5.45$6.10$11.55$123.45$191.55
$175.00$135.00Sep 18$6.15$6.10$12.25$122.75$187.25
$180.00$140.00Sep 18$5.45$8.40$13.85$126.15$193.85
$170.00$135.00Sep 18$7.35$6.10$13.45$121.55$183.45
$175.00$140.00Sep 18$6.15$8.40$14.55$125.45$189.55
$170.00$140.00Sep 18$7.35$8.40$15.75$124.25$185.75
$165.00$135.00Sep 18$8.75$6.10$14.85$120.15$179.85
$180.00$145.00Sep 18$5.45$10.35$15.80$129.20$195.80
$175.00$145.00Sep 18$6.15$10.35$16.50$128.50$191.50
$170.00$145.00Sep 18$7.35$10.35$17.70$127.30$187.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.03, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130170/175Sep 18$3.35$1.6543%2.03$126.65$173.35
125/130175/180Sep 18$2.85$2.1548%1.33$127.15$177.85
135/140170/175Sep 18$3.50$1.5032%2.33$136.50$173.50
135/140175/180Sep 18$3.00$2.0037%1.50$137.00$178.00
130/135170/175Sep 18$2.55$2.4538%1.04$132.45$172.55
130/135175/180Sep 18$2.05$2.9543%0.69$132.95$177.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.05$4.9511%99.00
$150.00$155.00$160.00Sep 18$0.20$4.8011%24.00
$160.00$165.00$170.00Sep 18$0.20$4.8010%24.00
$165.00$170.00$175.00Sep 18$0.20$4.809%24.00
$155.00$160.00$165.00Sep 18$0.25$4.7510%19.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.30$4.7012%15.67
$145.00$150.00$155.00Sep 18$0.40$4.6012%11.50
$150.00$155.00$160.00Sep 18$0.75$4.2511%5.67
$130.00$135.00$140.00Sep 18$0.95$4.0511%4.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-0.45, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Sep 18-$4.95$0.05
$175.00$180.001:2Sep 18-$4.75$0.25
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$130.00$125.001:2Sep 18-$0.45$4.55
$180.00$165.001:2Sep 18-$10.65$4.35
$135.00$130.001:2Sep 18-$3.40$1.60
$140.00$135.001:2Sep 18-$3.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.75%, avg 4.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Sep 18$8.700.455.7%5.75%11.41%1113
$165.00Sep 18$7.100.409.0%4.69%13.66%1014
$155.00Sep 18$10.500.502.4%6.93%9.30%4915
$170.00Sep 18$5.700.3512.3%3.76%16.03%236
$175.00Sep 18$4.500.3115.6%2.97%18.54%771
$180.00Sep 18$3.700.2718.9%2.44%21.32%5790

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 704 vol/day, 180 traded recently)

TWST averages only 704 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 $100.00 12-17 call last traded $40.55 on 06/30 (now $77.00/$81.50) — try a limit near $77.00. Also watch the $115.00 04-16 call last traded $52.30 on 08/21 (now $56.70/$60.30) — try a limit near $56.70; the $140.00 06-17 call last traded $42.00 on 08/20 (now $50.00/$53.50) — try a limit near $50.00. Most tradeable put: the $125.00 12-17 put last traded $36.50 on 08/21 (now $33.50/$38.00) — try a limit near $35.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Sep 18$12.70$15.80$14.25$10.94 08/21$1.63–$14.25$12.7021
$150.00Oct 16$18.70$22.40$20.55$16.10 08/21$1.50–$20.55$18.7053
$150.00Jan 15$32.50$36.10$34.30$25.88 08/21$5.40–$34.30$32.50--
$150.00Jun 17$45.50$50.50$48.00$27.37 08/14$12.35–$48.00$45.50--
$150.00Dec 17$57.00$61.50$59.25$49.70 08/20$19.00–$59.25$57.00182
$155.00Sep 18$10.50$13.90$12.20$9.02 08/21$1.60–$12.20$10.5015
$155.00Oct 16$16.80$20.00$18.40$3.60 08/18$1.35–$18.40$16.8066
$155.00Jan 15$30.50$34.20$32.35$26.90 08/21$4.88–$32.35$30.50--
$155.00Jun 17$44.00$48.10$46.05$21.00 08/05$11.55–$46.05$44.00--
$155.00Dec 17$55.50$60.20$57.85$32.50 08/07$18.50–$57.85$55.50--
$145.00Sep 18$15.10$18.80$16.95$12.27 08/21$1.75–$16.95$15.10116
$145.00Oct 16$21.00$24.70$22.85$16.50 08/20$1.70–$22.85$21.00--
$145.00Jan 15$34.50$37.90$36.20$31.44 08/20$5.95–$36.20$34.5010
$145.00Jun 17$48.00$52.00$50.00$20.49 06/29$12.95–$50.00$48.00--
$145.00Dec 17$59.00$63.20$61.10$54.46 08/20$20.00–$61.10$59.00--
$160.00Sep 18$8.70$12.00$10.35$7.22 08/21$1.45–$10.35$8.7013
$160.00Jan 15$29.00$32.50$30.75$23.90 08/21$9.75–$30.75$29.003
$160.00Jun 17$42.50$46.50$44.50$35.50 08/20$21.00–$44.50$42.50--
$160.00Dec 17$54.40$59.00$56.70--$56.70–$56.70—$54.403
$140.00Sep 18$17.80$21.00$19.40$14.20 08/21$1.13–$19.40$17.8026
$140.00Oct 16$23.50$27.20$25.35$19.98 08/21$1.70–$25.35$23.50--
$140.00Jan 15$36.60$40.00$38.30$29.90 08/20$6.50–$38.30$36.60110
$140.00Jun 17$50.00$53.50$51.75$42.00 08/20$13.85–$51.75$50.001
$140.00Dec 17$60.50$65.50$63.00$53.50 08/20$20.80–$63.00$60.50--
$165.00Sep 18$7.10$10.40$8.75$5.59 08/21$1.30–$8.75$7.104
$165.00Oct 16$13.00$16.60$14.80$10.59 08/21$2.00–$14.80$13.00--
$165.00Jan 15$27.00$30.90$28.95$21.27 08/21$9.10–$28.95$27.00250
$165.00Dec 17$52.50$57.50$55.00$32.50 08/14$28.00–$55.00$52.50--
$135.00Sep 18$21.10$24.80$22.95$14.20 08/21$1.23–$22.95$21.10--
$135.00Oct 16$26.20$28.80$27.50$22.50 08/21$2.05–$27.50$26.20--
$135.00Jan 15$39.00$42.50$40.75$32.26 08/20$7.25–$40.75$39.00--
$135.00Apr 16$47.00$51.10$49.05$42.39 08/20$37.70–$49.05$47.00--
$135.00Jun 17$52.00$55.50$53.75$33.20 08/10$14.65–$53.75$52.00--
$135.00Dec 17$62.50$67.00$64.75$53.04 08/19$21.50–$64.75$62.50--
$170.00Sep 18$5.70$9.00$7.35$4.75 08/21$1.30–$7.35$5.706
$170.00Oct 16$11.50$14.90$13.20$3.05 08/13$1.90–$13.20$11.50--
$170.00Jan 15$25.50$29.40$27.45$20.20 08/20$9.45–$27.45$25.50--
$170.00Jun 17$39.00$44.00$41.50$29.50 08/19$18.50–$41.50$39.00--
$130.00Sep 18$24.90$28.20$26.55$19.40 08/21$1.43–$26.55$24.90--
$130.00Oct 16$29.80$31.80$30.80$24.40 08/21$2.35–$30.80$29.80--
$130.00Jan 15$41.50$44.90$43.20$23.50 08/10$7.95–$43.20$41.50--
$130.00Jun 17$53.50$58.50$56.00$35.00 08/13$15.50–$56.00$53.50--
$175.00Sep 18$4.50$7.80$6.15$3.50 08/20$1.27–$6.15$4.5071
$175.00Oct 16$10.20$13.60$11.90$8.10 08/21$1.75–$11.90$10.20--
$175.00Jan 15$24.00$27.90$25.95$19.90 08/21$8.65–$25.95$24.00--
$175.00Dec 17$50.00$54.00$52.00$45.10 08/20$28.00–$52.00$50.006
$125.00Sep 18$28.30$32.00$30.15$22.70 08/21$1.65–$30.15$28.30--
$125.00Oct 16$33.10$36.30$34.70$14.00 08/12$2.85–$34.70$33.10--
$125.00Jan 15$44.00$47.50$45.75$36.50 08/20$8.85–$45.75$44.00--
$125.00Jun 17$56.00$61.00$58.50$36.63 08/11$16.50–$58.50$56.00--
$125.00Dec 17$66.40$70.50$68.45$60.00 08/21$23.50–$68.45$66.40--
$180.00Sep 18$3.70$7.20$5.45$3.20 08/21$2.35–$5.45$3.7090
$180.00Oct 16$10.70$11.50$11.10$1.25 08/18$1.70–$11.10$10.701
$180.00Jan 15$23.70$26.50$25.10$19.96 08/20$8.15–$25.10$23.7026
$180.00Dec 17$48.00$53.00$50.50$38.67 08/19$27.00–$50.50$48.00--
$120.00Sep 18$32.60$35.80$34.20$28.90 08/21$1.80–$34.20$32.6014
$120.00Oct 16$36.70$39.80$38.25$32.27 08/21$3.68–$38.25$36.7037
$120.00Jan 15$46.80$50.40$48.60$41.36 08/21$9.80–$48.60$46.80--
$120.00Dec 17$68.00$72.50$70.25$33.52 08/04$24.50–$70.25$68.00--
$185.00Sep 18$2.50$6.50$4.50$2.75 08/20$2.23–$4.50$2.751
$185.00Jan 15$21.30$25.20$23.25$16.60 08/20$15.90–$23.25$21.30--
$115.00Sep 18$36.80$40.00$38.40$25.30 08/19$2.35–$38.40$36.80--
$115.00Oct 16$40.00$43.50$41.75$15.92 08/14$4.58–$41.75$40.00--
$115.00Jan 15$49.70$53.30$51.50$22.35 08/06$11.15–$51.50$49.70--
$115.00Apr 16$56.70$60.30$58.50$52.30 08/21$46.55–$58.50$56.704
$115.00Dec 17$70.00$75.00$72.50$56.50 08/19$26.00–$72.50$70.00--
$110.00Sep 18$40.90$44.40$42.65$29.10 08/20$3.20–$42.65$40.9013
$110.00Oct 16$43.90$47.60$45.75$35.05 08/19$6.00–$45.75$43.90--
$110.00Jan 15$52.80$54.90$53.85$48.10 08/21$12.25–$53.85$52.80--
$110.00Jun 17$63.50$68.50$66.00$29.15 07/07$20.00–$66.00$63.50--
$105.00Sep 18$45.50$48.90$47.20$34.00 08/20$4.90–$47.20$45.50--
$105.00Oct 16$48.20$51.40$49.80$41.95 08/20$7.00–$49.80$48.20--
$105.00Jan 15$56.10$59.70$57.90$44.51 08/19$13.30–$57.90$56.10--
$105.00Jun 17$66.00$71.00$68.50$34.00 07/01$21.00–$68.50$66.00--
$200.00Jan 15$18.00$20.00$19.00$13.68 08/21$13.40–$19.00$18.00113
$200.00Jun 17$31.00$36.00$33.50$24.40 08/20$24.75–$33.50$31.00--
$200.00Dec 17$43.50$48.00$45.75$37.70 08/20$36.00–$45.75$43.50--
$200.00Sep 18$2.00$3.30$2.65--$2.65–$2.65—$2.001
$200.00Apr 16$26.00$29.70$27.85--$27.85–$27.85—$26.0030
$100.00Sep 18$50.20$53.60$51.90$37.40 08/19$6.25–$51.90$50.20--
$100.00Oct 16$52.20$55.70$53.95$40.00 08/21$8.80–$53.95$52.20--
$100.00Jan 15$59.60$63.10$61.35$50.20 08/19$14.80–$61.35$59.60--
$100.00Jun 17$69.00$74.00$71.50$62.00 08/19$22.50–$71.50$69.00--
$100.00Dec 17$77.00$81.50$79.25$40.55 06/30$29.50–$79.25$77.001
$97.50Sep 18$52.60$56.00$54.30$7.25 07/27$6.95–$54.30$52.60--
$97.50Jan 15$61.30$65.40$63.35$25.36 06/30$15.50–$63.35$61.30--
$97.50Jun 17$70.50$75.50$73.00$58.60 08/19$23.50–$73.00$70.50--
$97.50Dec 17$78.50$83.00$80.75$52.50 08/17$30.50–$80.75$78.50--
$95.00Sep 18$54.90$58.70$56.80$19.30 08/06$7.40–$56.80$54.90--
$95.00Oct 16$57.00$60.00$58.50$15.40 07/17$9.75–$58.50$57.00--
$95.00Dec 17$79.50$84.50$82.00$49.10 08/06$31.00–$82.00$79.50--
$92.50Sep 18$57.40$61.20$59.30$25.20 08/10$8.25–$59.30$57.40--
$92.50Oct 16$59.30$62.30$60.80$19.40 06/29$10.65–$60.80$59.30--
$92.50Jan 15$64.90$68.50$66.70$21.00 07/27$17.25–$66.70$64.90--
$90.00Sep 18$59.80$63.50$61.65$15.68 07/22$9.50–$61.65$59.80--
$90.00Oct 16$61.80$64.50$63.15$28.70 08/18$11.55–$63.15$61.80--
$90.00Jan 15$66.90$70.40$68.65$40.09 08/18$18.20–$68.65$66.90--
$90.00Dec 17$82.00$87.00$84.50$50.00 08/05$32.50–$84.50$82.00--
$87.50Sep 18$62.40$66.20$64.30$55.50 08/20$10.15–$64.30$62.40--
$85.00Sep 18$64.70$68.40$66.55$20.30 08/04$11.55–$66.55$64.70--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Sep 18$11.00$14.20$12.60$15.71 08/21$12.60–$41.75$12.6010
$150.00Oct 16$16.70$20.30$18.50$23.00 08/20$18.50–$64.80$18.50--
$145.00Sep 18$8.90$11.80$10.35$13.31 08/21$10.35–$37.35$10.353
$145.00Oct 16$14.00$17.70$15.85$28.31 08/17$15.85–$60.05$15.851
$160.00Sep 18$17.00$20.30$18.65$24.40 08/21$18.65–$51.00$18.6585
$140.00Sep 18$7.10$9.70$8.40$10.85 08/21$8.40–$54.60$8.407
$140.00Oct 16$12.00$14.70$13.35$17.02 08/20$13.35–$55.25$13.35--
$135.00Sep 18$4.40$7.80$6.10$8.98 08/21$6.10–$49.60$6.1066
$135.00Oct 16$9.50$12.70$11.10$16.18 08/19$11.10–$50.65$11.10--
$135.00Dec 17$39.00$44.00$41.50$46.00 08/21$41.50–$65.00$41.50--
$170.00Sep 18$24.00$27.40$25.70$29.86 08/21$25.70–$54.15$25.70--
$130.00Sep 18$3.30$6.20$4.75$6.50 08/21$4.75–$44.95$4.75124
$130.00Oct 16$7.70$11.30$9.50$11.20 08/21$9.50–$46.10$9.501
$175.00Dec 17$65.00$69.50$67.25$69.00 08/20$67.25–$79.00$67.25--
$125.00Sep 18$1.50$3.70$2.60$5.55 08/21$2.60–$40.35$2.60--
$125.00Oct 16$6.10$9.20$7.65$16.31 08/10$7.65–$41.75$7.65--
$125.00Dec 17$33.50$38.00$35.75$36.50 08/21$35.75–$57.50$35.759
$120.00Sep 18$0.50$2.70$1.60$3.60 08/21$1.60–$35.90$1.6063
$120.00Oct 16$4.70$7.70$6.20$8.00 08/19$6.20–$37.45$6.204
$115.00Sep 18$0.30$4.00$2.15$4.82 08/20$2.15–$31.50$2.15--
$115.00Oct 16$3.40$6.40$4.90$8.00 08/20$4.90–$33.25$4.90--
$115.00Dec 17$28.00$32.50$30.25$34.85 08/13$30.25–$50.00$30.25--
$110.00Sep 18$0.40$2.00$1.20$2.07 08/21$1.20–$27.35$1.20104
$110.00Oct 16$2.45$5.80$4.13$5.17 08/21$4.13–$29.25$4.13--
$195.00Dec 17$79.50$84.00$81.75$86.50 08/20$81.75–$86.50$81.75--
$105.00Sep 18$0.00$1.20$0.60$1.20 08/21$0.60–$23.20$0.60--
$105.00Oct 16$2.10$4.50$3.30$6.10 08/17$3.30–$25.45$3.30--
$100.00Sep 18$0.00$0.80$0.40$2.50 08/18$0.40–$19.60$0.4055
$100.00Oct 16$1.60$2.65$2.13$2.92 08/20$2.08–$21.55$2.1319
$100.00Jan 15$6.40$10.60$8.50$9.53 08/20$8.50–$27.60$8.50--
$100.00Jun 17$14.00$19.00$16.50$21.05 08/18$16.50–$34.00$16.50--
$97.50Oct 16$0.55$3.70$2.13$4.27 08/14$2.13–$20.15$2.13--
$97.50Jan 15$5.70$9.90$7.80$11.09 08/10$7.80–$25.95$7.80--
$95.00Sep 18$0.00$2.35$1.18$0.55 08/19$0.55–$16.30$0.55--
$95.00Oct 16$0.30$2.65$1.48$3.60 08/17$1.48–$18.55$1.4836
$95.00Jan 15$5.00$9.30$7.15$10.10 08/10$7.15–$24.30$7.15--
$95.00Jun 17$13.60$16.60$15.10$21.00 08/07$14.35–$30.50$15.10--
$92.50Sep 18$0.00$2.25$1.13$3.45 08/05$1.02–$14.75$1.13--
$92.50Oct 16$0.05$3.40$1.73$5.50 08/07$1.73–$16.95$1.73--
$92.50Jan 15$4.60$8.60$6.60$20.11 06/30$6.60–$22.75$6.60--
$90.00Sep 18$0.00$2.25$1.13$3.10 08/05$1.13–$13.15$1.13--
$90.00Jan 15$4.50$6.10$5.30$6.99 08/21$5.30–$21.15$5.30100
$90.00Dec 17$16.00$21.00$18.50$19.00 08/21$18.50–$32.50$18.50--
$87.50Sep 18$0.00$0.60$0.30$10.00 07/31$0.30–$11.55$0.30--
$85.00Sep 18$0.00$2.15$1.08$2.05 08/20$1.08–$10.10$1.08--
$85.00Oct 16$0.00$2.95$1.48$1.90 08/11$1.48–$12.35$1.48--
$82.50Jun 17$7.90$12.20$10.05$10.50 08/20$9.95–$22.50$10.05--
$80.00Sep 18$0.00$0.55$0.28$0.28 08/21$0.28–$7.35$0.28--
$80.00Oct 16$0.00$2.70$1.35$3.00 08/05$1.00–$9.75$1.35--
$80.00Jan 15$1.90$6.00$3.95$4.58 08/19$3.95–$15.40$3.95--
$80.00Jun 17$7.10$11.40$9.25$11.70 08/14$9.15–$21.50$9.25--
$77.50Jan 15$1.50$5.70$3.60$4.08 08/19$3.60–$14.20$3.60--
$75.00Oct 16$0.00$2.45$1.23$5.85 07/31$1.23–$7.55$1.23--
$75.00Jan 15$1.10$5.40$3.25$3.50 08/20$3.25–$12.45$3.25--
$70.00Sep 18$0.00$2.15$1.08$0.30 08/21$0.15–$3.88$0.30243
$70.00Oct 16$0.00$2.30$1.15$7.35 06/24$1.15–$5.55$1.15--
$70.00Jan 15$0.45$4.70$2.58$4.40 08/13$2.58–$10.50$2.58--
$70.00Dec 17$8.50$13.50$11.00$15.00 08/06$10.50–$20.50$11.00--
$67.50Jan 15$0.25$4.50$2.38$4.07 08/06$2.38–$9.45$2.38--
$65.00Oct 16$0.00$2.25$1.13$3.65 07/31$1.10–$3.88$1.13--
$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$2.20$1.10$1.80 07/31$1.08–$2.68$1.10--
$60.00Jan 15$1.20$3.70$2.45$2.13 08/21$2.20–$6.55$2.13--
$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--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$2.03$1.08--
$55.00Jan 15$0.70$3.30$2.00$1.50 08/19$0.75–$4.93$1.50--
$52.50Oct 16$0.00$2.15$1.08$0.25 08/12$1.08–$1.85$0.25--
$52.50Jan 15$0.00$3.10$1.55$4.02 07/15$1.43–$4.18$1.55--
$50.00Oct 16$0.00$2.15$1.08$1.80 06/25$1.08–$1.70$1.08--
$50.00Jun 17$0.15$4.60$2.38$2.63 08/14$2.30–$6.85$2.38--
$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$0.46 08/13$1.05–$1.30$0.46--
$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--
$42.50Dec 17$1.00$6.00$3.50$3.80 08/14$3.50–$7.00$3.50--
$40.00Jan 15$0.00$2.30$1.15$2.00 08/13$1.15–$1.90$1.15--
$37.50Jan 15$0.00$2.40$1.20$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 768
Total Puts 326
Put/Call Ratio 0.42
Net Difference 442

Prior's Put/Call Breakdown

Total Calls 506
Total Puts 187
Put/Call Ratio 0.37
Net Difference 319

Prior 7-Day Put/Call Summary

Total Calls 3,036
Total Puts 1,805
Average Put/Call Ratio 1.06
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