Tour v526
TWST
TWIST BIOSCIENCE COR
$150.06 -0.90%
$150.20 (+0.09%)🌙
as of 08/26 07:10 PM
(8/25 19:10) ◀
|
Wednesday, August 26, 2026 (7:10pm)
January 2026
|
▶
◀ 8/26 19:10

Option Volume

Detail
ℹ
Current (08/26) 831
Calls: 611 (74%)
Puts: 220 (26%)
Prior (08/25) 1,094
Calls: 768 (70%)
Puts: 326 (30%)
Current vs Prior -24.04%
Calls: -20.44% (Calls)
Puts: -32.52% (Puts)
Prior 7-Day Total 5,810
Calls: 3,719 (64%)
Puts: 2,091 (36%)
Prior 7-Day Average 830
Calls: 531 (64%)
Puts: 298 (36%)
Current vs Prior 7-Day Avg +0.12%
Calls: +15.00%
Puts: -26.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $2.15M
Calls: $1.88M (87%)
Puts: $271.4K (13%)
Prior (08/25) $1.83M
Calls: $1.54M (85%)
Puts: $282.4K (15%)
Current vs Prior +17.79%
Calls: +21.76%
Puts: -3.89%
Prior 7-Day Total $8.22M
Calls: $6.12M (74%)
Puts: $2.10M (26%)
Prior 7-Day Average $1.17M
Calls: $874.3K (74%)
Puts: $300.3K (26%)
Current vs Prior 7-Day Avg +83.01%
Calls: +114.84%
Puts: -9.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.36
Prior (08/25) 0.42
Current vs Prior -15.17%
Prior 7-Day Average 1.05
Current vs Prior 7-Day Avg -65.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 1,497
Calls: 546 (36%)
Puts: 951 (64%)
Prior (08/25) 2,217
Calls: 1,287 (58%)
Puts: 930 (42%)
Current vs Prior -32.48%
Prior 7-Day Total 20,760
Calls: 14,018 (68%)
Puts: 6,742 (32%)
Prior 7-Day Average 2,965
Calls: 2,002 (68%)
Puts: 963 (32%)
Current vs Prior 7-Day Avg -49.52%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 19.66% | 27.69%
Prior 19.48% | 27.77%
Current vs Prior +0.91% | -0.29%
Prior 7-Day Avg 11.59% | 21.64%
Current vs 7-Day Avg +69.63% | +27.93%
Prior 7-Day Eod 19.48% | 27.77%
Current vs 7-Day Eod +0.91% | -0.29%
Sentiment BEARISH

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 87% of dollar volume in calls ($1.88M) vs puts ($271.4K). Dollar volume significantly above 7-day average (83% higher). Extreme bullish P/C ratio of 0.36 - heavy call buying (611 calls vs 220 puts). Put-heavy open interest (951 puts vs 546 calls) suggests hedging or bearish positioning.

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 BEARISH
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 1 of results (avg 8.1%, best 8.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1841.3044.80$43.058.1%10.81--

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. 6 found (avg delta 0.64, highest 0.81)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1817.6020.30$18.9514.2%20.6623
$150.00Sep 1812.3014.30$13.3015.0%1210.5426
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 1841.3044.80$43.058.1%10.81--
$185.00Sep 1836.6040.50$38.5510.1%10.78--
$160.00Sep 1817.7021.00$19.3517.1%220.5790
$155.00Sep 1814.5017.90$16.2021.0%40.517

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 300, top 121)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1812.3014.30$13.3015.0%1210.5426
$190.00Sep 181.754.80$3.2893.0%130.197
$170.00Sep 185.608.20$6.9037.7%80.3419
$160.00Sep 187.9011.30$9.6035.4%30.4317
$140.00Sep 1817.6020.30$18.9514.2%20.6623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 181.153.60$2.38102.9%560.1388
$160.00Sep 1817.7021.00$19.3517.1%220.5790
$125.00Sep 182.254.90$3.5874.0%210.1812
$140.00Sep 187.7010.10$8.9027.0%170.3420
$135.00Sep 184.708.10$6.4053.1%110.28--

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. 16 found (best R:R 2.70, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$170.00Sep 18$2.70$7.30$2.7043%2.70$162.70
$180.00$190.00Sep 18$1.27$8.73$1.2725%6.87$181.27
$150.00$155.00Sep 18$1.85$3.15$1.8554%1.70$151.85
$140.00$150.00Sep 18$5.65$4.35$5.6566%0.77$145.65
$155.00$160.00Sep 18$1.85$3.15$1.8548%1.70$156.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Sep 18$1.35$3.65$1.3528%2.70$133.65
$150.00$145.00Sep 18$2.30$2.70$2.3046%1.17$147.70
$145.00$140.00Sep 18$2.10$2.90$2.1040%1.38$142.90
$160.00$155.00Sep 18$3.15$1.85$3.1557%0.59$156.85
$155.00$150.00Sep 18$2.90$2.10$2.9051%0.72$152.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.00, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$175.00Sep 18$1.30$1.30$3.7066%0.35$171.30
$175.00$180.00Sep 18$1.05$1.05$3.9571%0.27$176.05
$155.00$160.00Sep 18$1.85$1.85$3.1552%0.59$156.85
$180.00$190.00Sep 18$1.27$1.27$8.7375%0.15$181.27
$160.00$170.00Sep 18$2.70$2.70$7.3057%0.37$162.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$2.50$2.50$2.5066%1.00$137.50
$130.00$125.00Sep 18$1.47$1.47$3.5377%0.42$128.53
$125.00$120.00Sep 18$1.20$1.20$3.8082%0.32$123.80
$120.00$110.00Sep 18$1.25$1.25$8.7587%0.14$118.75
$145.00$140.00Sep 18$2.10$2.10$2.9060%0.72$142.90

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. 4 found (cheapest 17.73% of stock, avg 18.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$13.30$13.30$26.60$123.40$176.6017.73%
$155.00Sep 18$11.45$16.20$27.65$127.35$182.6518.43%
$140.00Sep 18$18.95$8.90$27.85$112.15$167.8518.56%
$160.00Sep 18$9.60$19.35$28.95$131.05$188.9519.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.40% of stock, avg 11.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$130.00Sep 18$4.55$5.05$9.60$120.40$189.60
$175.00$130.00Sep 18$5.60$5.05$10.65$119.35$185.65
$180.00$135.00Sep 18$4.55$6.40$10.95$124.05$190.95
$175.00$135.00Sep 18$5.60$6.40$12.00$123.00$187.00
$170.00$130.00Sep 18$6.90$5.05$11.95$118.05$181.95
$170.00$135.00Sep 18$6.90$6.40$13.30$121.70$183.30
$180.00$140.00Sep 18$4.55$8.90$13.45$126.55$193.45
$175.00$140.00Sep 18$5.60$8.90$14.50$125.50$189.50
$170.00$140.00Sep 18$6.90$8.90$15.80$124.20$185.80
$160.00$130.00Sep 18$9.60$5.05$14.65$115.35$174.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140170/175Sep 18$3.80$1.2032%3.17$136.20$173.80
135/140175/180Sep 18$3.55$1.4537%2.45$136.45$178.55
125/130170/175Sep 18$2.77$2.2344%1.24$127.23$172.77
120/125170/175Sep 18$2.50$2.5049%1.00$122.50$172.50
125/130175/180Sep 18$2.52$2.4848%1.02$127.48$177.52
120/125175/180Sep 18$2.25$2.7553%0.82$122.75$177.25
130/135170/175Sep 18$2.65$2.3538%1.13$132.35$172.65
130/135175/180Sep 18$2.40$2.6043%0.92$132.60$177.40
110/120180/190Sep 18$2.52$7.4862%0.34$117.48$182.52
120/125180/190Sep 18$2.47$7.5358%0.33$122.53$182.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 24.00, cheapest $0.20)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$0.25$4.759%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.20$4.8012%24.00
$150.00$155.00$160.00Sep 18$0.25$4.7511%19.00
$120.00$125.00$130.00Sep 18$0.27$4.7310%17.52
$145.00$150.00$155.00Sep 18$0.60$4.4012%7.33
$130.00$135.00$140.00Sep 18$1.15$3.8511%3.35

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 $-0.15, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Sep 18-$2.01$7.99
$160.00$170.001:2Sep 18-$4.20$5.80
$140.00$150.001:2Sep 18-$7.65$2.35
$175.00$180.001:2Sep 18-$3.50$1.50
$170.00$175.001:2Sep 18-$4.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$160.001:2Sep 18-$0.15$24.85
$125.00$120.001:2Sep 18-$1.18$3.82
$130.00$125.001:2Sep 18-$2.11$2.89
$140.00$135.001:2Sep 18-$3.90$1.10
$135.00$130.001:2Sep 18-$3.70$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.73%, avg 3.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Sep 18$5.600.3413.3%3.73%17.02%819
$160.00Sep 18$7.900.436.6%5.26%11.89%317
$155.00Sep 18$9.700.483.3%6.46%9.76%140
$175.00Sep 18$4.100.2916.6%2.73%19.35%1--
$180.00Sep 18$3.000.2519.9%2.00%21.95%2--
$190.00Sep 18$1.750.1926.6%1.17%27.78%137

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. 184 contracts (avg 704 vol/day, 179 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 $115.00 04-16 call last traded $52.30 on 08/21 (now $56.60/$59.50) — try a limit near $56.60. Also watch the $150.00 12-17 call last traded $49.70 on 08/20 (now $56.50/$60.50) — try a limit near $56.50; the $150.00 06-17 call last traded $27.37 on 08/14 (now $45.50/$49.50) — try a limit near $45.50. Most tradeable put: the $145.00 10-16 put last traded $28.31 on 08/17 (now $14.90/$17.10) — try a limit near $16.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Sep 18$12.30$14.30$13.30$10.94 08/21$1.63–$14.25$12.3026
$150.00Oct 16$17.70$21.80$19.75$16.10 08/21$1.50–$20.55$17.7054
$150.00Jan 15$31.90$35.40$33.65$25.88 08/21$5.40–$34.30$31.90--
$150.00Jun 17$45.50$49.50$47.50$27.37 08/14$12.35–$48.00$45.5013
$150.00Dec 17$56.50$60.50$58.50$49.70 08/20$19.00–$59.25$56.50179
$155.00Sep 18$9.70$13.20$11.45$9.02 08/21$1.60–$12.20$9.7040
$155.00Oct 16$15.80$19.90$17.85$3.60 08/18$1.35–$18.40$15.80--
$155.00Jan 15$30.00$33.60$31.80$26.90 08/21$4.88–$32.35$30.00--
$155.00Jun 17$43.20$47.50$45.35$21.00 08/05$11.55–$46.05$43.20--
$155.00Dec 17$55.00$59.00$57.00$32.50 08/07$18.50–$57.85$55.00--
$155.00Apr 16$38.50$42.10$40.30--$40.30–$40.30—$38.504
$145.00Sep 18$16.00$18.30$17.15$12.27 08/21$1.75–$17.15$16.00--
$145.00Oct 16$20.10$23.90$22.00$16.50 08/20$1.70–$22.85$20.10--
$145.00Jan 15$33.80$37.40$35.60$31.44 08/20$5.95–$36.20$33.8010
$145.00Jun 17$47.00$51.00$49.00$20.49 06/29$12.95–$50.00$47.00--
$145.00Dec 17$58.00$62.50$60.25$54.46 08/20$20.00–$61.10$58.00--
$160.00Sep 18$7.90$11.30$9.60$7.22 08/21$1.45–$10.35$7.9017
$160.00Jan 15$28.50$31.60$30.05$23.90 08/21$9.75–$30.75$28.5010
$160.00Jun 17$42.20$46.00$44.10$35.50 08/20$21.00–$44.50$42.20--
$160.00Apr 16$36.60$40.40$38.50--$38.50–$38.50—$36.6030
$140.00Sep 18$17.60$20.30$18.95$14.20 08/21$1.13–$19.40$17.6023
$140.00Oct 16$22.90$26.50$24.70$19.98 08/21$1.70–$25.35$22.90--
$140.00Jan 15$36.00$39.60$37.80$29.90 08/20$6.50–$38.30$36.00--
$140.00Jun 17$49.00$53.00$51.00$42.00 08/20$13.85–$51.75$49.00--
$140.00Dec 17$59.50$64.50$62.00$53.50 08/20$20.80–$63.00$59.50--
$165.00Sep 18$6.60$9.70$8.15$5.59 08/21$1.30–$8.75$6.60--
$165.00Oct 16$12.30$15.80$14.05$10.59 08/21$2.00–$14.80$12.30--
$165.00Jan 15$26.50$30.10$28.30$21.27 08/21$9.10–$28.95$26.50--
$165.00Dec 17$51.50$56.50$54.00$32.50 08/14$28.00–$55.00$51.50--
$135.00Sep 18$20.10$23.70$21.90$14.20 08/21$1.23–$22.95$20.10--
$135.00Oct 16$25.20$27.70$26.45$22.50 08/21$2.05–$27.50$25.20--
$135.00Jan 15$38.30$41.90$40.10$32.26 08/20$7.45–$40.75$38.3035
$135.00Apr 16$46.20$50.40$48.30$42.39 08/20$37.70–$49.05$46.20--
$135.00Jun 17$50.50$55.00$52.75$33.20 08/10$14.65–$53.75$50.50--
$135.00Dec 17$61.00$66.00$63.50$53.04 08/19$21.50–$64.75$61.00--
$170.00Sep 18$5.60$8.20$6.90$4.75 08/21$1.30–$7.35$5.6019
$170.00Oct 16$10.80$14.80$12.80$3.05 08/13$1.90–$13.20$10.80--
$170.00Jan 15$24.90$28.50$26.70$20.20 08/20$9.45–$27.45$24.90--
$170.00Jun 17$38.50$43.00$40.75$29.50 08/19$18.50–$41.50$38.50--
$130.00Sep 18$24.10$27.40$25.75$19.40 08/21$1.45–$26.55$24.10--
$130.00Oct 16$28.30$30.70$29.50$24.40 08/21$2.35–$30.80$28.30--
$130.00Jan 15$40.70$44.30$42.50$23.50 08/10$7.95–$43.20$40.70--
$130.00Jun 17$52.50$57.50$55.00$35.00 08/13$15.50–$56.00$52.50--
$175.00Sep 18$4.10$7.10$5.60$3.50 08/20$1.27–$6.15$4.10--
$175.00Oct 16$9.50$13.50$11.50$8.10 08/21$1.75–$11.90$9.50--
$175.00Jan 15$23.40$27.10$25.25$19.90 08/21$8.65–$25.95$23.40--
$175.00Dec 17$49.00$53.50$51.25$45.10 08/20$28.00–$52.00$49.00--
$125.00Sep 18$27.20$30.80$29.00$22.70 08/21$1.65–$30.15$27.20--
$125.00Oct 16$31.50$35.50$33.50$14.00 08/12$2.85–$34.70$31.50--
$125.00Jan 15$43.20$46.90$45.05$36.50 08/20$8.85–$45.75$43.20--
$125.00Jun 17$55.00$60.00$57.50$36.63 08/11$16.50–$58.50$55.00--
$125.00Dec 17$65.00$69.50$67.25$60.00 08/21$23.50–$68.45$65.00--
$180.00Sep 18$3.00$6.10$4.55$3.20 08/21$2.35–$5.45$3.20--
$180.00Oct 16$8.60$11.70$10.15$1.25 08/18$1.70–$11.10$8.6036
$180.00Jan 15$22.00$25.70$23.85$19.96 08/20$8.15–$25.10$22.00--
$180.00Dec 17$47.50$52.50$50.00$38.67 08/19$27.00–$50.50$47.50--
$120.00Sep 18$31.50$34.80$33.15$28.90 08/21$1.80–$34.20$31.50--
$120.00Oct 16$35.20$39.00$37.10$32.27 08/21$3.68–$38.25$35.20--
$120.00Jan 15$46.50$49.60$48.05$41.36 08/21$9.80–$48.60$46.50--
$120.00Dec 17$67.00$71.50$69.25$33.52 08/04$24.50–$70.25$67.00--
$185.00Sep 18$2.30$5.80$4.05$2.75 08/20$2.23–$4.50$2.75--
$185.00Jan 15$21.10$24.40$22.75$16.60 08/20$15.90–$23.25$21.10--
$115.00Sep 18$35.60$39.00$37.30$25.30 08/19$2.35–$38.40$35.60--
$115.00Oct 16$39.30$42.50$40.90$15.92 08/14$4.58–$41.75$39.30--
$115.00Jan 15$48.90$52.70$50.80$22.35 08/06$11.35–$51.50$48.90--
$115.00Apr 16$56.60$59.50$58.05$52.30 08/21$46.55–$58.50$56.6011
$115.00Dec 17$69.00$74.00$71.50$56.50 08/19$26.00–$72.50$69.00--
$190.00Sep 18$1.75$4.80$3.28--$3.28–$3.28—$1.757
$110.00Sep 18$40.00$43.40$41.70$29.10 08/20$3.20–$42.65$40.00--
$110.00Oct 16$43.10$46.40$44.75$35.05 08/19$6.00–$45.75$43.10--
$110.00Jan 15$51.90$55.60$53.75$48.10 08/21$12.45–$53.85$51.90--
$110.00Jun 17$62.00$67.00$64.50$29.15 07/07$20.00–$66.00$62.00--
$105.00Sep 18$44.00$47.80$45.90$34.00 08/20$4.90–$47.20$44.00--
$105.00Oct 16$46.80$50.40$48.60$41.95 08/20$7.00–$49.80$46.80--
$105.00Jan 15$55.20$58.80$57.00$44.51 08/19$13.30–$57.90$55.20--
$105.00Jun 17$65.00$70.00$67.50$34.00 07/01$21.00–$68.50$65.00--
$200.00Jan 15$17.30$20.90$19.10$13.68 08/21$13.40–$19.10$17.30--
$200.00Jun 17$30.00$35.00$32.50$24.40 08/20$24.75–$33.50$30.00--
$200.00Dec 17$44.00$47.00$45.50$37.70 08/20$36.00–$45.75$44.00--
$200.00Apr 16$25.70$29.20$27.45--$27.45–$27.85$25.7032
$100.00Sep 18$48.70$52.60$50.65$37.40 08/19$6.25–$51.90$48.70--
$100.00Oct 16$50.80$54.60$52.70$40.00 08/21$9.00–$53.95$50.80--
$100.00Jan 15$58.60$62.30$60.45$50.20 08/19$14.80–$61.35$58.60--
$100.00Jun 17$67.50$72.50$70.00$62.00 08/19$22.50–$71.50$67.50--
$100.00Dec 17$76.00$80.50$78.25$40.55 06/30$29.50–$79.25$76.00--
$97.50Sep 18$51.10$55.00$53.05$7.25 07/27$6.95–$54.30$51.10--
$97.50Jan 15$60.30$64.10$62.20$25.36 06/30$15.50–$63.35$60.30--
$97.50Jun 17$69.00$74.00$71.50$58.60 08/19$23.50–$73.00$69.00--
$97.50Dec 17$77.00$82.00$79.50$52.50 08/17$30.50–$80.75$77.00--
$95.00Sep 18$53.40$57.50$55.45$19.30 08/06$7.40–$56.80$53.40--
$95.00Oct 16$55.00$59.10$57.05$15.40 07/17$9.75–$58.50$55.00--
$95.00Dec 17$78.50$83.50$81.00$49.10 08/06$31.00–$82.00$78.50--
$92.50Sep 18$55.80$60.00$57.90$25.20 08/10$8.25–$59.30$55.80--
$92.50Oct 16$57.30$61.40$59.35$19.40 06/29$10.65–$60.80$57.30--
$92.50Jan 15$63.80$68.00$65.90$21.00 07/27$17.25–$66.70$63.80--
$90.00Sep 18$58.30$62.50$60.40$15.68 07/22$9.50–$61.65$58.30--
$90.00Oct 16$59.50$63.60$61.55$28.70 08/18$11.55–$63.15$59.50--
$90.00Jan 15$65.70$69.90$67.80$40.09 08/18$18.20–$68.65$65.70--
$90.00Dec 17$81.00$85.50$83.25$50.00 08/05$32.50–$84.50$81.00--
$87.50Sep 18$60.80$65.00$62.90$55.50 08/20$10.15–$64.30$60.80--
PUTS (84)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Sep 18$11.60$15.00$13.30$15.71 08/21$12.60–$41.75$13.3064
$150.00Oct 16$17.10$20.30$18.70$23.00 08/20$18.50–$64.80$18.706
$155.00Sep 18$14.50$17.90$16.20--$16.20–$16.20—$14.507
$145.00Sep 18$10.00$12.00$11.00$13.31 08/21$10.35–$37.35$11.00--
$145.00Oct 16$14.90$17.10$16.00$28.31 08/17$15.85–$60.05$16.0036
$160.00Sep 18$17.70$21.00$19.35$24.40 08/21$18.65–$51.00$19.3590
$140.00Sep 18$7.70$10.10$8.90$10.85 08/21$8.40–$54.60$8.9020
$140.00Oct 16$11.80$15.20$13.50$17.02 08/20$13.35–$55.25$13.50--
$135.00Sep 18$4.70$8.10$6.40$8.98 08/21$6.10–$49.60$6.40--
$135.00Oct 16$11.00$13.10$12.05$16.18 08/19$11.10–$50.65$12.05--
$135.00Dec 17$39.00$44.00$41.50$46.00 08/21$41.50–$65.00$41.50--
$170.00Sep 18$24.50$27.90$26.20$29.86 08/21$25.70–$54.15$26.20--
$130.00Sep 18$3.50$6.60$5.05$6.50 08/21$4.75–$44.95$5.05138
$130.00Oct 16$8.00$10.00$9.00$11.20 08/21$9.00–$46.10$9.00--
$175.00Dec 17$65.00$70.00$67.50$69.00 08/20$67.25–$79.00$67.50--
$125.00Sep 18$2.25$4.90$3.58$5.55 08/21$2.60–$40.35$3.5812
$125.00Oct 16$5.90$9.70$7.80$16.31 08/10$7.65–$41.75$7.80--
$125.00Dec 17$33.60$38.00$35.80$36.50 08/21$35.75–$57.50$35.80--
$120.00Sep 18$1.15$3.60$2.38$3.60 08/21$1.60–$35.90$2.3888
$120.00Oct 16$4.70$8.40$6.55$8.00 08/19$6.20–$37.45$6.55--
$115.00Sep 18$0.45$2.95$1.70$4.82 08/20$1.70–$31.50$1.70--
$115.00Oct 16$3.60$6.70$5.15$8.00 08/20$4.90–$33.25$5.15--
$115.00Dec 17$28.00$33.00$30.50$34.85 08/13$30.25–$50.00$30.50--
$110.00Sep 18$0.20$2.05$1.13$2.07 08/21$1.13–$27.35$1.13110
$110.00Oct 16$2.35$5.50$3.93$5.17 08/21$3.93–$29.25$3.93--
$195.00Dec 17$79.50$84.50$82.00$86.50 08/20$81.75–$86.50$82.00--
$105.00Sep 18$0.00$2.80$1.40$1.20 08/21$0.60–$23.20$1.20--
$105.00Oct 16$2.10$4.60$3.35$6.10 08/17$3.30–$25.45$3.35--
$100.00Sep 18$0.00$0.95$0.48$2.50 08/18$0.40–$19.60$0.4858
$100.00Oct 16$0.85$3.90$2.38$2.92 08/20$2.08–$21.55$2.3820
$100.00Jan 15$7.80$9.60$8.70$9.53 08/20$8.50–$27.60$8.70--
$100.00Jun 17$14.00$19.00$16.50$21.05 08/18$16.50–$34.00$16.50--
$97.50Oct 16$0.65$3.70$2.18$4.27 08/14$2.13–$20.15$2.18--
$97.50Jan 15$6.20$10.10$8.15$11.09 08/10$7.80–$25.95$8.15--
$95.00Sep 18$0.00$1.60$0.80$0.55 08/19$0.55–$16.30$0.55--
$95.00Oct 16$0.15$3.00$1.58$3.60 08/17$1.48–$18.55$1.58--
$95.00Jan 15$5.50$9.50$7.50$10.10 08/10$7.15–$24.30$7.50--
$95.00Jun 17$12.70$17.00$14.85$21.00 08/07$14.35–$30.50$14.85--
$92.50Sep 18$0.00$2.30$1.15$3.45 08/05$1.02–$14.75$1.15--
$92.50Oct 16$0.00$3.40$1.70$5.50 08/07$1.70–$16.95$1.70--
$92.50Jan 15$4.80$8.90$6.85$20.11 06/30$6.60–$22.75$6.85--
$90.00Sep 18$0.00$2.25$1.13$3.10 08/05$1.13–$13.15$1.13--
$90.00Jan 15$4.20$8.20$6.20$6.99 08/21$5.30–$21.15$6.20--
$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$2.20$1.10$2.05 08/20$1.08–$10.10$1.10--
$85.00Oct 16$0.00$2.85$1.43$1.90 08/11$1.43–$12.35$1.43--
$82.50Jun 17$8.00$13.00$10.50$10.50 08/20$9.95–$22.50$10.50--
$80.00Sep 18$0.00$2.15$1.08$0.28 08/21$0.28–$7.35$0.28--
$80.00Oct 16$0.00$2.00$1.00$3.00 08/05$1.00–$9.75$1.0049
$80.00Jan 15$2.20$6.50$4.35$4.58 08/19$3.95–$15.40$4.35--
$80.00Jun 17$7.00$12.00$9.50$11.70 08/14$9.15–$21.50$9.50--
$77.50Jan 15$1.75$6.00$3.88$4.08 08/19$3.60–$14.20$3.88--
$75.00Oct 16$0.00$2.40$1.20$5.85 07/31$1.20–$7.55$1.20--
$75.00Jan 15$1.40$5.50$3.45$3.50 08/20$3.25–$12.45$3.45--
$70.00Sep 18$0.00$0.15$0.08$0.30 08/21$0.08–$3.88$0.08253
$70.00Oct 16$0.00$2.30$1.15$7.35 06/24$1.15–$5.55$1.15--
$70.00Jan 15$0.65$4.90$2.78$4.40 08/13$2.58–$10.50$2.78--
$70.00Dec 17$8.50$13.50$11.00$15.00 08/06$10.50–$20.50$11.00--
$67.50Jan 15$0.35$4.60$2.47$4.07 08/06$2.38–$9.45$2.47--
$65.00Oct 16$0.00$2.20$1.10$3.65 07/31$1.10–$3.88$1.10--
$65.00Jan 15$0.20$4.30$2.25$5.31 08/03$2.15–$8.45$2.25--
$62.50Oct 16$0.00$2.20$1.10$3.15 07/31$1.10–$3.33$1.10--
$62.50Jan 15$0.05$4.00$2.03$2.84 08/06$1.95–$7.45$2.03--
$60.00Oct 16$0.00$2.20$1.10$1.80 07/31$1.08–$2.68$1.10--
$60.00Jan 15$1.20$2.10$1.65$2.13 08/21$1.65–$6.55$1.65--
$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--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$2.03$1.08--
$55.00Jan 15$0.00$3.40$1.70$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$3.20$1.60$4.02 07/15$1.43–$4.18$1.60--
$50.00Oct 16$0.00$2.15$1.08$1.80 06/25$1.08–$1.70$1.08--
$50.00Jun 17$0.00$5.00$2.50$2.63 08/14$2.30–$6.85$2.50--
$47.50Jan 15$0.00$2.85$1.43$2.65 07/10$1.27–$2.88$1.43--
$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$2.75$1.38$1.63 07/24$1.23–$2.50$1.38--
$42.50Oct 16$0.00$2.15$1.08$0.50 07/23$1.08–$1.50$0.50--
$42.50Jan 15$0.00$2.65$1.33$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$2.45$1.23$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 611
Total Puts 220
Put/Call Ratio 0.36
Net Difference 391

Prior's Put/Call Breakdown

Total Calls 768
Total Puts 326
Put/Call Ratio 0.42
Net Difference 442

Prior 7-Day Put/Call Summary

Total Calls 3,719
Total Puts 2,091
Average Put/Call Ratio 1.05
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