Tour v526
TWST
TWIST BIOSCIENCE COR
$153.10 +2.03%
$153.00 (-0.07%)🌙
as of 08/27 07:08 PM
(8/26 19:10) ◀
|
Thursday, August 27, 2026 (7:08pm)
January 2026
|
▶ (8/28 19:08)
◀ 8/27 19:08 ▶

Option Volume

Detail
ℹ
Current (08/27) 607
Calls: 402 (66%)
Puts: 205 (34%)
Prior (08/26) 831
Calls: 611 (74%)
Puts: 220 (26%)
Current vs Prior -26.96%
Calls: -34.21% (Calls)
Puts: -6.82% (Puts)
Prior 7-Day Total 6,169
Calls: 4,198 (68%)
Puts: 1,971 (32%)
Prior 7-Day Average 881
Calls: 599 (68%)
Puts: 281 (32%)
Current vs Prior 7-Day Avg -31.12%
Calls: -32.97%
Puts: -27.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $1.73M
Calls: $1.50M (86%)
Puts: $234.1K (14%)
Prior (08/26) $2.15M
Calls: $1.88M (87%)
Puts: $271.4K (13%)
Current vs Prior -19.52%
Calls: -20.36%
Puts: -13.73%
Prior 7-Day Total $9.77M
Calls: $7.84M (80%)
Puts: $1.93M (20%)
Prior 7-Day Average $1.40M
Calls: $1.12M (80%)
Puts: $275.7K (20%)
Current vs Prior 7-Day Avg +23.98%
Calls: +33.59%
Puts: -15.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.51
Prior (08/26) 0.36
Current vs Prior +41.63%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -30.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 1,644
Calls: 921 (56%)
Puts: 723 (44%)
Prior (08/26) 1,497
Calls: 546 (36%)
Puts: 951 (64%)
Current vs Prior +9.82%
Prior 7-Day Total 18,920
Calls: 11,882 (63%)
Puts: 7,038 (37%)
Prior 7-Day Average 2,702
Calls: 1,697 (63%)
Puts: 1,005 (37%)
Current vs Prior 7-Day Avg -39.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 19.20% | 27.04%
Prior 19.66% | 27.69%
Current vs Prior -2.32% | -2.34%
Prior 7-Day Avg 13.04% | 22.83%
Current vs 7-Day Avg +47.24% | +18.43%
Prior 7-Day Eod 19.66% | 27.69%
Current vs 7-Day Eod -2.32% | -2.34%
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 86% of dollar volume in calls ($1.50M) vs puts ($234.1K). Bullish P/C ratio of 0.51. P/C ratio rising 42% - increased hedging/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 BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.2%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1842.1045.70$43.908.2%30.91--
PUTS (0)
No puts meet the criteria

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 0.69, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1842.1045.70$43.908.2%30.91--
$120.00Sep 1833.3036.90$35.1010.3%50.8914
$140.00Sep 1818.6022.20$20.4017.6%10.69--
$150.00Sep 1813.2016.90$15.0524.6%10.58--
$155.00Sep 1810.6014.50$12.5531.1%30.52--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1815.2018.90$17.0521.7%30.54112

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 139, top 27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 183.006.70$4.8576.3%210.2686
$120.00Sep 1833.3036.90$35.1010.3%50.8914
$185.00Sep 182.305.70$4.0085.0%50.2339
$190.00Sep 181.405.20$3.30115.2%40.1919
$110.00Sep 1842.1045.70$43.908.2%30.91--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 183.807.10$5.4560.6%270.2546
$150.00Sep 189.6013.50$11.5533.8%190.4264
$120.00Sep 181.102.45$1.7875.8%130.1086
$140.00Sep 185.809.00$7.4043.2%110.3036
$145.00Sep 188.2010.80$9.5027.4%100.369

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 0.87, avg 2.35)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$150.00Sep 18$5.35$4.65$5.3569%0.87$145.35
$155.00$160.00Sep 18$1.95$3.05$1.9552%1.56$156.95
$170.00$180.00Sep 18$2.45$7.55$2.4536%3.08$172.45
$160.00$165.00Sep 18$1.75$3.25$1.7546%1.86$161.75
$180.00$185.00Sep 18$0.85$4.15$0.8526%4.88$180.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Sep 18$2.05$2.95$2.0542%1.44$147.95
$145.00$140.00Sep 18$2.10$2.90$2.1036%1.38$142.90
$140.00$135.00Sep 18$1.95$3.05$1.9530%1.56$138.05
$135.00$125.00Sep 18$2.40$7.60$2.4025%3.17$132.60
$160.00$150.00Sep 18$5.50$4.50$5.5054%0.82$154.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.34, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$190.00Sep 18$0.70$0.70$4.3077%0.16$185.70
$165.00$170.00Sep 18$1.55$1.55$3.4559%0.45$166.55
$180.00$185.00Sep 18$0.85$0.85$4.1574%0.20$180.85
$160.00$165.00Sep 18$1.75$1.75$3.2554%0.54$161.75
$170.00$180.00Sep 18$2.45$2.45$7.5564%0.32$172.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Sep 18$1.27$1.27$3.7384%0.34$123.73
$135.00$125.00Sep 18$2.40$2.40$7.6075%0.32$132.60
$140.00$135.00Sep 18$1.95$1.95$3.0570%0.64$138.05
$145.00$140.00Sep 18$2.10$2.10$2.9064%0.72$142.90
$150.00$145.00Sep 18$2.05$2.05$2.9558%0.69$147.95

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. 3 found (cheapest 17.37% of stock, avg 17.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$15.05$11.55$26.60$123.40$176.6017.37%
$160.00Sep 18$10.60$17.05$27.65$132.35$187.6518.06%
$140.00Sep 18$20.40$7.40$27.80$112.20$167.8018.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.60% of stock, avg 9.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$125.00Sep 18$4.00$3.05$7.05$117.95$192.05
$180.00$125.00Sep 18$4.85$3.05$7.90$117.10$187.90
$185.00$135.00Sep 18$4.00$5.45$9.45$125.55$194.45
$180.00$135.00Sep 18$4.85$5.45$10.30$124.70$190.30
$185.00$140.00Sep 18$4.00$7.40$11.40$128.60$196.40
$180.00$140.00Sep 18$4.85$7.40$12.25$127.75$192.25
$170.00$125.00Sep 18$7.30$3.05$10.35$114.65$180.35
$170.00$135.00Sep 18$7.30$5.45$12.75$122.25$182.75
$170.00$140.00Sep 18$7.30$7.40$14.70$125.30$184.70
$185.00$145.00Sep 18$4.00$9.50$13.50$131.50$198.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.65, avg credit $2.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125185/190Sep 18$1.97$3.0362%0.65$123.03$186.97
120/125180/185Sep 18$2.12$2.8858%0.74$122.88$182.12
135/140185/190Sep 18$2.65$2.3547%1.13$137.35$187.65
135/140180/185Sep 18$2.80$2.2043%1.27$137.20$182.80
125/135185/190Sep 18$3.10$6.9053%0.45$131.90$188.10
125/135180/185Sep 18$3.25$6.7549%0.48$131.75$183.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Sep 18$0.20$4.8011%24.00
$160.00$165.00$170.00Sep 18$0.20$4.8011%24.00
$180.00$185.00$190.00Sep 18$0.15$4.857%32.33
$150.00$155.00$160.00Sep 18$0.55$4.4512%8.09
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.15$4.8512%32.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-5.70, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$140.001:2Sep 18-$5.70$14.30
$170.00$180.001:2Sep 18-$2.40$7.60
$185.00$190.001:2Sep 18-$2.60$2.40
$180.00$185.001:2Sep 18-$3.15$1.85
$140.00$150.001:2Sep 18-$9.70$0.30
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Sep 18-$0.65$9.35
$125.00$120.001:2Sep 18-$0.51$4.49
$160.00$150.001:2Sep 18-$6.05$3.95
$140.00$135.001:2Sep 18-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.75%, avg 3.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Sep 18$8.800.464.5%5.75%10.25%216
$165.00Sep 18$7.000.417.8%4.57%12.34%1--
$155.00Sep 18$10.600.521.2%6.92%8.16%3--
$170.00Sep 18$5.400.3611.0%3.53%14.57%221
$180.00Sep 18$3.000.2617.6%1.96%19.53%2186
$185.00Sep 18$2.300.2320.8%1.50%22.34%539
$190.00Sep 18$1.400.1924.1%0.91%25.02%419

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. 180 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 $110.00 01-15 call last traded $48.10 on 08/21 (now $54.30/$58.00) — try a limit near $54.30. Also watch the $135.00 01-15 call last traded $32.26 on 08/20 (now $40.90/$44.00) — try a limit near $40.90; the $120.00 10-16 call last traded $32.27 on 08/21 (now $37.50/$41.00) — try a limit near $37.50. Most tradeable put: the $160.00 09-18 put last traded $24.40 on 08/21 (now $15.20/$18.90) — try a limit near $17.05.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Sep 18$10.60$14.50$12.55$9.02 08/21$1.60–$12.55$10.60--
$155.00Oct 16$17.30$20.80$19.05$3.60 08/18$1.55–$19.05$17.3098
$155.00Jan 15$31.50$35.30$33.40$26.90 08/21$6.45–$33.40$31.50--
$155.00Jun 17$44.50$49.50$47.00$21.00 08/05$13.50–$47.00$44.50--
$155.00Dec 17$56.50$60.70$58.60$32.50 08/07$21.25–$58.60$56.50--
$150.00Sep 18$13.20$16.90$15.05$10.94 08/21$1.63–$15.05$13.20--
$150.00Oct 16$19.40$22.50$20.95$16.10 08/21$1.70–$20.95$19.40--
$150.00Jan 15$33.50$37.60$35.55$25.88 08/21$7.10–$35.55$33.50--
$150.00Jun 17$46.50$51.00$48.75$27.37 08/14$14.40–$48.75$46.50--
$150.00Dec 17$58.00$62.50$60.25$49.70 08/20$22.00–$60.25$58.00--
$160.00Sep 18$8.80$12.40$10.60$7.22 08/21$1.45–$10.60$8.8016
$160.00Jan 15$29.60$33.40$31.50$23.90 08/21$9.75–$31.50$29.60--
$160.00Jun 17$43.00$48.00$45.50$35.50 08/20$21.00–$45.50$43.00--
$145.00Sep 18$15.80$19.40$17.60$12.27 08/21$1.75–$17.60$15.80--
$145.00Oct 16$21.80$25.40$23.60$16.50 08/20$1.90–$23.60$21.80--
$145.00Jan 15$35.80$39.40$37.60$31.44 08/20$7.65–$37.60$35.80--
$145.00Jun 17$48.50$53.50$51.00$20.49 06/29$15.25–$51.00$48.50--
$145.00Dec 17$59.50$64.10$61.80$54.46 08/20$23.00–$61.80$59.50--
$165.00Sep 18$7.00$10.70$8.85$5.59 08/21$1.30–$8.85$7.00--
$165.00Oct 16$13.50$16.70$15.10$10.59 08/21$2.00–$15.10$13.50--
$165.00Jan 15$27.80$31.70$29.75$21.27 08/21$9.10–$29.75$27.80--
$165.00Dec 17$53.00$57.50$55.25$32.50 08/14$28.00–$55.25$53.00--
$140.00Sep 18$18.60$22.20$20.40$14.20 08/21$1.43–$20.40$18.60--
$140.00Oct 16$24.30$28.00$26.15$19.98 08/21$2.30–$26.15$24.30--
$140.00Jan 15$37.80$41.60$39.70$29.90 08/20$8.30–$39.70$37.80--
$140.00Jun 17$50.50$55.50$53.00$42.00 08/20$16.00–$53.00$50.50--
$140.00Dec 17$61.50$66.10$63.80$53.50 08/20$24.00–$63.80$61.50--
$170.00Sep 18$5.40$9.20$7.30$4.75 08/21$1.30–$7.35$5.4021
$170.00Oct 16$12.00$15.10$13.55$3.05 08/13$1.90–$13.55$12.003
$170.00Jan 15$26.20$29.40$27.80$20.20 08/20$9.45–$27.80$26.20--
$170.00Jun 17$39.50$44.50$42.00$29.50 08/19$18.50–$42.00$39.50--
$135.00Sep 18$21.80$25.40$23.60$14.20 08/21$1.55–$23.60$21.80--
$135.00Oct 16$27.20$30.90$29.05$22.50 08/21$2.93–$29.05$27.20--
$135.00Jan 15$40.90$44.00$42.45$32.26 08/20$8.75–$42.45$40.90267
$135.00Apr 16$48.50$52.50$50.50$42.39 08/20$37.70–$50.50$48.50--
$135.00Jun 17$52.50$57.50$55.00$33.20 08/10$17.00–$55.00$52.50--
$135.00Dec 17$63.00$68.00$65.50$53.04 08/19$25.00–$65.50$63.00--
$175.00Sep 18$4.10$7.30$5.70$3.50 08/20$1.27–$6.15$4.10--
$175.00Oct 16$10.40$13.50$11.95$8.10 08/21$1.75–$11.95$10.40--
$175.00Jan 15$24.70$28.50$26.60$19.90 08/21$8.65–$26.60$24.70--
$175.00Dec 17$50.50$55.20$52.85$45.10 08/20$28.00–$52.85$50.50--
$130.00Sep 18$25.50$28.80$27.15$19.40 08/21$1.75–$27.15$25.50--
$130.00Oct 16$30.50$34.10$32.30$24.40 08/21$3.68–$32.30$30.50--
$130.00Jan 15$42.80$46.50$44.65$23.50 08/10$9.65–$44.65$42.80--
$130.00Jun 17$54.50$59.50$57.00$35.00 08/13$18.00–$57.00$54.50--
$180.00Sep 18$3.00$6.70$4.85$3.20 08/21$2.35–$5.45$3.2086
$180.00Oct 16$9.00$12.30$10.65$1.25 08/18$1.70–$11.10$9.0070
$180.00Jan 15$23.10$26.90$25.00$19.96 08/20$8.15–$25.10$23.10--
$180.00Dec 17$49.00$54.00$51.50$38.67 08/19$27.00–$51.50$49.00--
$125.00Sep 18$29.30$32.70$31.00$22.70 08/21$2.25–$31.00$29.30--
$125.00Oct 16$33.90$37.40$35.65$14.00 08/12$4.40–$35.65$33.90--
$125.00Jan 15$45.40$49.50$47.45$36.50 08/20$10.55–$47.45$45.40--
$125.00Jun 17$57.00$62.00$59.50$36.63 08/11$19.50–$59.50$57.00--
$125.00Dec 17$67.00$72.00$69.50$60.00 08/21$27.00–$69.50$67.00--
$185.00Sep 18$2.30$5.70$4.00$2.75 08/20$2.23–$4.50$2.7539
$185.00Jan 15$22.00$25.60$23.80$16.60 08/20$15.90–$23.80$22.00--
$120.00Sep 18$33.30$36.90$35.10$28.90 08/21$3.20–$35.10$33.3014
$120.00Oct 16$37.50$41.00$39.25$32.27 08/21$5.45–$39.25$37.5037
$120.00Jan 15$48.20$51.90$50.05$41.36 08/21$12.15–$50.05$48.20--
$120.00Dec 17$69.00$74.00$71.50$33.52 08/04$28.50–$71.50$69.00--
$190.00Sep 18$1.40$5.20$3.30--$3.28–$3.30$1.4019
$115.00Sep 18$37.50$41.30$39.40$25.30 08/19$4.25–$39.40$37.50--
$115.00Oct 16$41.30$44.90$43.10$15.92 08/14$6.45–$43.10$41.30--
$115.00Jan 15$51.30$54.90$53.10$22.35 08/06$13.20–$53.10$51.30--
$115.00Apr 16$58.10$61.90$60.00$52.30 08/21$46.55–$60.00$58.10--
$115.00Dec 17$71.50$76.20$73.85$56.50 08/19$29.50–$73.85$71.50--
$110.00Sep 18$42.10$45.70$43.90$29.10 08/20$5.40–$43.90$42.10--
$110.00Oct 16$45.10$49.00$47.05$35.05 08/19$7.50–$47.05$45.10--
$110.00Jan 15$54.30$58.00$56.15$48.10 08/21$14.75–$56.15$54.30136
$110.00Jun 17$65.00$69.00$67.00$29.15 07/07$23.25–$67.00$65.00--
$200.00Jan 15$18.50$21.00$19.75$13.68 08/21$13.40–$19.75$18.50115
$200.00Jun 17$31.50$36.50$34.00$24.40 08/20$24.75–$34.00$31.50--
$200.00Dec 17$44.00$48.70$46.35$37.70 08/20$36.00–$46.35$44.00--
$105.00Sep 18$46.80$50.40$48.60$34.00 08/20$6.90–$48.60$46.80--
$105.00Oct 16$49.20$53.30$51.25$41.95 08/20$8.80–$51.25$49.20--
$105.00Jan 15$57.60$61.20$59.40$44.51 08/19$16.20–$59.40$57.60--
$105.00Jun 17$67.70$71.60$69.65$34.00 07/01$24.75–$69.65$67.70--
$100.00Sep 18$51.60$55.20$53.40$37.40 08/19$8.35–$53.40$51.60--
$100.00Oct 16$53.50$57.30$55.40$40.00 08/21$10.40–$55.40$53.50--
$100.00Jan 15$61.00$64.70$62.85$50.20 08/19$17.75–$62.85$61.00--
$100.00Jun 17$70.00$75.00$72.50$62.00 08/19$26.50–$72.50$70.00--
$100.00Dec 17$78.50$83.50$81.00$40.55 06/30$33.75–$81.00$78.50--
$97.50Sep 18$54.00$57.70$55.85$7.25 07/27$9.35–$55.85$54.00--
$97.50Jan 15$62.70$66.90$64.80$25.36 06/30$18.65–$64.80$62.70--
$97.50Jun 17$71.50$76.50$74.00$58.60 08/19$27.00–$74.00$71.50--
$97.50Dec 17$79.50$84.50$82.00$52.50 08/17$34.50–$82.00$79.50--
$95.00Sep 18$56.40$60.60$58.50$19.30 08/06$10.45–$58.50$56.40--
$95.00Oct 16$58.00$61.70$59.85$15.40 07/17$12.50–$59.85$58.00--
$95.00Dec 17$81.00$86.00$83.50$49.10 08/06$35.50–$83.50$81.00--
$92.50Sep 18$58.90$63.00$60.95$25.20 08/10$11.25–$60.95$58.90--
$92.50Oct 16$60.30$63.90$62.10$19.40 06/29$13.35–$62.10$60.30--
$92.50Jan 15$66.50$70.00$68.25$21.00 07/27$20.65–$68.25$66.50--
$90.00Sep 18$61.30$65.50$63.40$15.68 07/22$12.40–$63.40$61.30--
$90.00Oct 16$62.70$66.10$64.40$28.70 08/18$14.65–$64.40$62.70--
$90.00Jan 15$68.40$72.00$70.20$40.09 08/18$21.55–$70.20$68.40--
$90.00Dec 17$83.50$88.50$86.00$50.00 08/05$37.00–$86.00$83.50--
$87.50Sep 18$63.80$68.00$65.90$55.50 08/20$13.55–$65.90$63.80--
PUTS (83)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Sep 18$9.60$13.50$11.55$15.71 08/21$11.55–$41.75$11.5564
$150.00Oct 16$15.70$19.60$17.65$23.00 08/20$17.65–$59.55$17.65--
$160.00Sep 18$15.20$18.90$17.05$24.40 08/21$17.05–$51.00$17.05112
$145.00Sep 18$8.20$10.80$9.50$13.31 08/21$9.50–$37.35$9.509
$145.00Oct 16$13.00$16.20$14.60$28.31 08/17$14.60–$55.05$14.60--
$140.00Sep 18$5.80$9.00$7.40$10.85 08/21$7.40–$49.45$7.4036
$140.00Oct 16$10.60$14.20$12.40$17.02 08/20$12.40–$50.65$12.40--
$170.00Sep 18$22.00$25.70$23.85$29.86 08/21$23.85–$54.15$23.85--
$135.00Sep 18$3.80$7.10$5.45$8.98 08/21$5.45–$44.95$5.4546
$135.00Oct 16$8.40$12.40$10.40$16.18 08/19$10.40–$46.25$10.40--
$135.00Dec 17$38.00$42.50$40.25$46.00 08/21$40.25–$62.75$40.25--
$175.00Dec 17$64.00$69.00$66.50$69.00 08/20$66.50–$79.00$66.50--
$130.00Sep 18$2.75$5.80$4.28$6.50 08/21$4.28–$40.25$4.28--
$130.00Oct 16$7.90$10.00$8.95$11.20 08/21$8.95–$41.90$8.9511
$125.00Sep 18$2.50$3.60$3.05$5.55 08/21$2.60–$35.95$3.05--
$125.00Oct 16$6.10$8.90$7.50$16.31 08/10$7.50–$37.25$7.50--
$125.00Dec 17$32.50$37.50$35.00$36.50 08/21$35.00–$55.00$35.00--
$120.00Sep 18$1.10$2.45$1.78$3.60 08/21$1.60–$31.55$1.7886
$120.00Oct 16$3.70$7.70$5.70$8.00 08/19$5.70–$33.10$5.70--
$115.00Sep 18$0.10$2.60$1.35$4.82 08/20$1.35–$27.40$1.35--
$115.00Oct 16$3.00$6.30$4.65$8.00 08/20$4.65–$29.50$4.65--
$115.00Dec 17$27.00$32.00$29.50$34.85 08/13$29.50–$47.50$29.50--
$195.00Dec 17$78.00$83.00$80.50$86.50 08/20$80.50–$86.50$80.50--
$110.00Sep 18$0.70$2.00$1.35$2.07 08/21$1.13–$23.55$1.35--
$110.00Oct 16$1.55$5.50$3.53$5.17 08/21$3.53–$26.15$3.53--
$105.00Sep 18$0.00$2.60$1.30$1.20 08/21$0.60–$20.05$1.20--
$105.00Oct 16$0.80$4.20$2.50$6.10 08/17$2.50–$22.55$2.50--
$100.00Sep 18$0.00$1.30$0.65$2.50 08/18$0.40–$16.80$0.65--
$100.00Oct 16$1.30$2.55$1.92$2.92 08/20$1.92–$19.30$1.92--
$100.00Jan 15$6.40$10.40$8.40$9.53 08/20$8.40–$24.65$8.40--
$100.00Jun 17$13.50$18.50$16.00$21.05 08/18$16.00–$32.00$16.00--
$97.50Oct 16$0.40$3.90$2.15$4.27 08/14$2.13–$17.35$2.15--
$97.50Jan 15$5.60$9.70$7.65$11.09 08/10$7.65–$23.10$7.65--
$95.00Sep 18$0.00$2.30$1.15$0.55 08/19$0.55–$13.70$0.55--
$95.00Oct 16$0.00$3.00$1.50$3.60 08/17$1.48–$15.55$1.50--
$95.00Jan 15$5.00$9.10$7.05$10.10 08/10$7.05–$21.50$7.05--
$95.00Jun 17$12.10$16.40$14.25$21.00 08/07$14.25–$28.75$14.25--
$92.50Sep 18$0.00$2.25$1.13$3.45 08/05$1.02–$12.30$1.13--
$92.50Oct 16$0.00$3.30$1.65$5.50 08/07$1.65–$14.35$1.65--
$92.50Jan 15$4.40$8.50$6.45$20.11 06/30$6.45–$20.10$6.45--
$90.00Sep 18$0.00$2.20$1.10$3.10 08/05$1.10–$10.85$1.10--
$90.00Jan 15$5.50$7.10$6.30$6.99 08/21$5.30–$18.55$6.30100
$90.00Dec 17$15.50$20.50$18.00$19.00 08/21$18.00–$31.00$18.00--
$87.50Sep 18$0.00$0.60$0.30$10.00 07/31$0.30–$10.05$0.301
$85.00Sep 18$0.00$2.15$1.08$2.05 08/20$1.08–$8.40$1.08--
$85.00Oct 16$0.00$2.80$1.40$1.90 08/11$1.40–$10.00$1.40--
$82.50Jun 17$7.50$12.50$10.00$10.50 08/20$9.95–$21.25$10.00--
$80.00Sep 18$0.00$0.55$0.28$0.28 08/21$0.28–$5.90$0.28--
$80.00Oct 16$0.25$2.60$1.43$3.00 08/05$1.00–$8.00$1.43--
$80.00Jan 15$1.90$6.00$3.95$4.58 08/19$3.95–$13.75$3.95--
$80.00Jun 17$6.50$11.50$9.00$11.70 08/14$9.00–$19.50$9.00--
$77.50Jan 15$1.50$5.50$3.50$4.08 08/19$3.50–$12.60$3.50--
$75.00Oct 16$0.00$2.40$1.20$5.85 07/31$1.20–$6.10$1.20--
$75.00Jan 15$1.10$5.30$3.20$3.50 08/20$3.20–$11.30$3.20--
$70.00Sep 18$0.00$2.15$1.08$0.30 08/21$0.08–$3.08$0.30258
$70.00Oct 16$0.00$2.30$1.15$7.35 06/24$1.15–$4.47$1.15--
$70.00Jan 15$0.45$4.60$2.53$4.40 08/13$2.53–$9.10$2.53--
$70.00Dec 17$8.00$13.00$10.50$15.00 08/06$10.50–$19.25$10.50--
$67.50Jan 15$0.25$4.30$2.28$4.07 08/06$2.28–$8.10$2.28--
$65.00Oct 16$0.00$2.25$1.13$3.65 07/31$1.10–$3.40$1.13--
$65.00Jan 15$0.10$4.10$2.10$5.31 08/03$2.10–$7.05$2.10--
$62.50Oct 16$0.00$2.20$1.10$3.15 07/31$1.10–$3.15$1.10--
$62.50Jan 15$0.00$3.90$1.95$2.84 08/06$1.95–$6.20$1.95--
$60.00Oct 16$0.00$2.20$1.10$1.80 07/31$1.08–$2.15$1.10--
$60.00Jan 15$1.20$3.70$2.45$2.13 08/21$1.65–$5.50$2.13--
$57.50Oct 16$0.00$2.15$1.08$1.50 07/31$1.08–$1.92$1.08--
$57.50Jan 15$0.00$3.50$1.75$4.45 07/23$1.65–$4.65$1.75--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$1.80$1.08--
$55.00Jan 15$0.00$3.30$1.65$1.50 08/19$0.75–$4.15$1.50--
$52.50Oct 16$0.00$2.15$1.08$0.25 08/12$1.08–$1.65$0.25--
$52.50Jan 15$0.00$3.10$1.55$4.02 07/15$1.43–$3.58$1.55--
$50.00Oct 16$0.00$2.15$1.08$1.80 06/25$1.08–$1.60$1.08--
$50.00Jun 17$0.00$5.00$2.50$2.63 08/14$2.30–$6.00$2.50--
$47.50Jan 15$0.00$2.85$1.43$2.65 07/10$1.27–$2.45$1.43--
$47.50Dec 17$2.00$7.00$4.50$9.90 07/10$4.50–$8.50$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–$2.20$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–$1.75$1.15--
$37.50Jan 15$0.00$2.50$1.25$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 402
Total Puts 205
Put/Call Ratio 0.51
Net Difference 197

Prior's Put/Call Breakdown

Total Calls 611
Total Puts 220
Put/Call Ratio 0.36
Net Difference 391

Prior 7-Day Put/Call Summary

Total Calls 4,198
Total Puts 1,971
Average Put/Call Ratio 0.74
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