Tour v526
TWST
TWIST BIOSCIENCE COR
$141.38 -7.66%
$141.12 (-0.18%)🌙
as of 08/28 07:08 PM
(8/27 19:08) ◀
|
Friday, August 28, 2026 (7:08pm)
January 2026
|
▶ (8/31 19:09)
◀ 8/28 19:08 ▶

Option Volume

Detail
ℹ
Current (08/28) 644
Calls: 240 (37%)
Puts: 404 (63%)
Prior (08/27) 607
Calls: 402 (66%)
Puts: 205 (34%)
Current vs Prior +6.10%
Calls: -40.30% (Calls)
Puts: +97.07% (Puts)
Prior 7-Day Total 6,596
Calls: 4,466 (68%)
Puts: 2,130 (32%)
Prior 7-Day Average 942
Calls: 638 (68%)
Puts: 304 (32%)
Current vs Prior 7-Day Avg -31.66%
Calls: -62.38%
Puts: +32.77%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/28) $1.25M
Calls: $562.0K (45%)
Puts: $689.0K (55%)
Prior (08/27) $1.73M
Calls: $1.50M (86%)
Puts: $234.1K (14%)
Current vs Prior -27.69%
Calls: -62.43%
Puts: +194.26%
Prior 7-Day Total $11.17M
Calls: $9.03M (81%)
Puts: $2.14M (19%)
Prior 7-Day Average $1.60M
Calls: $1.29M (81%)
Puts: $305.8K (19%)
Current vs Prior 7-Day Avg -21.60%
Calls: -56.43%
Puts: +125.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 1.68
Prior (08/27) 0.51
Current vs Prior +230.10%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +120.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/28) 2,189
Calls: 1,438 (66%)
Puts: 751 (34%)
Prior (08/27) 1,644
Calls: 921 (56%)
Puts: 723 (44%)
Current vs Prior +33.15%
Prior 7-Day Total 18,912
Calls: 11,197 (59%)
Puts: 7,715 (41%)
Prior 7-Day Average 2,701
Calls: 1,599 (59%)
Puts: 1,102 (41%)
Current vs Prior 7-Day Avg -18.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 17.79% | 27.05%
Prior 19.20% | 27.04%
Current vs Prior -7.36% | +0.05%
Prior 7-Day Avg 14.51% | 24.06%
Current vs 7-Day Avg +22.59% | +12.47%
Prior 7-Day Eod 19.20% | 27.04%
Current vs 7-Day Eod -7.36% | +0.05%
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

Extreme bearish P/C ratio of 1.68 - heavy put buying. P/C ratio rising 230% - increased hedging/bearish positioning. Call-heavy open interest (1,438 calls vs 751 puts) suggests bullish positioning. Rising open interest (up 33%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 3 found (avg delta 0.58, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 1811.2013.90$12.5521.5%20.57--
$145.00Sep 189.4011.80$10.6022.6%70.50117
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1822.6025.10$23.8510.5%410.68113

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 339, top 53)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 185.508.50$7.0042.9%360.3838
$180.00Sep 180.954.70$2.83132.5%120.18106
$150.00Sep 187.6010.40$9.0031.1%110.44145
$160.00Sep 184.307.20$5.7550.4%110.3316
$145.00Sep 189.4011.80$10.6022.6%70.50117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 189.0011.80$10.4026.9%530.44--
$120.00Sep 181.304.90$3.10116.1%490.1895
$125.00Sep 183.705.80$4.7544.2%480.2430
$160.00Sep 1822.6025.10$23.8510.5%410.68113
$135.00Sep 186.608.30$7.4522.8%290.3668

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. 13 found (best R:R 11.99, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$180.00Sep 18$0.77$9.23$0.7723%11.99$170.77
$145.00$150.00Sep 18$1.60$3.40$1.6050%2.13$146.60
$140.00$145.00Sep 18$1.95$3.05$1.9557%1.56$141.95
$155.00$160.00Sep 18$1.25$3.75$1.2538%3.00$156.25
$165.00$170.00Sep 18$0.93$4.07$0.9327%4.38$165.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$115.00Sep 18$0.20$4.80$0.2018%24.00$119.80
$130.00$125.00Sep 18$0.95$4.05$0.9530%4.26$129.05
$135.00$130.00Sep 18$1.75$3.25$1.7536%1.86$133.25
$125.00$120.00Sep 18$1.65$3.35$1.6524%2.03$123.35
$140.00$135.00Sep 18$2.95$2.05$2.9544%0.69$137.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.59, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Sep 18$2.00$2.00$3.0056%0.67$152.00
$160.00$165.00Sep 18$1.22$1.22$3.7868%0.32$161.22
$165.00$170.00Sep 18$0.93$0.93$4.0773%0.23$165.93
$155.00$160.00Sep 18$1.25$1.25$3.7562%0.33$156.25
$145.00$150.00Sep 18$1.60$1.60$3.4050%0.47$146.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$110.00Sep 18$1.85$1.85$3.1585%0.59$113.15
$140.00$135.00Sep 18$2.95$2.95$2.0556%1.44$137.05
$125.00$120.00Sep 18$1.65$1.65$3.3576%0.49$123.35
$135.00$130.00Sep 18$1.75$1.75$3.2564%0.54$133.25
$130.00$125.00Sep 18$0.95$0.95$4.0570%0.23$129.05

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. 1 found (cheapest 16.23% of stock, avg 16.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Sep 18$12.55$10.40$22.95$117.05$162.9516.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.74% of stock, avg 8.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$120.00Sep 18$3.60$3.10$6.70$113.30$176.70
$165.00$120.00Sep 18$4.53$3.10$7.63$112.37$172.63
$170.00$125.00Sep 18$3.60$4.75$8.35$116.65$178.35
$165.00$125.00Sep 18$4.53$4.75$9.28$115.72$174.28
$170.00$130.00Sep 18$3.60$5.70$9.30$120.70$179.30
$160.00$120.00Sep 18$5.75$3.10$8.85$111.15$168.85
$165.00$130.00Sep 18$4.53$5.70$10.23$119.77$175.23
$160.00$125.00Sep 18$5.75$4.75$10.50$114.50$170.50
$160.00$130.00Sep 18$5.75$5.70$11.45$118.55$171.45
$155.00$120.00Sep 18$7.00$3.10$10.10$109.90$165.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.59, avg credit $2.14)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
110/115160/165Sep 18$3.07$1.9352%1.59$111.93$163.07
110/115165/170Sep 18$2.78$2.2257%1.25$112.22$167.78
120/125160/165Sep 18$2.87$2.1343%1.35$122.13$162.87
120/125165/170Sep 18$2.58$2.4248%1.07$122.42$167.58
125/130160/165Sep 18$2.17$2.8338%0.77$127.83$162.17
125/130165/170Sep 18$1.88$3.1243%0.60$128.12$166.88
115/120160/165Sep 18$1.42$3.5850%0.40$118.58$161.42
115/120165/170Sep 18$1.13$3.8755%0.29$118.87$166.13
110/115170/180Sep 18$2.62$7.3862%0.36$112.38$172.62
120/125170/180Sep 18$2.42$7.5853%0.32$122.58$172.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 13.29, cheapest $0.29)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Sep 18$0.35$4.6512%13.29
$160.00$165.00$170.00Sep 18$0.29$4.7110%16.24
$150.00$155.00$160.00Sep 18$0.75$4.2512%5.67
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$0.80$4.2012%5.25
$130.00$135.00$140.00Sep 18$1.20$3.8014%3.17
$115.00$120.00$125.00Sep 18$1.45$3.559%2.45

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 $-2.06, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Sep 18-$2.06$7.94
$165.00$170.001:2Sep 18-$2.67$2.33
$160.00$165.001:2Sep 18-$3.31$1.69
$155.00$160.001:2Sep 18-$4.50$0.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$120.001:2Sep 18-$1.45$3.55
$120.00$115.001:2Sep 18-$2.70$2.30
$135.00$130.001:2Sep 18-$3.95$1.05
$140.00$135.001:2Sep 18-$4.50$0.50
$130.00$125.001:2Sep 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. 7 found (best yield 5.38%, avg 3.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$150.00Sep 18$7.600.446.1%5.38%11.47%11145
$145.00Sep 18$9.400.502.6%6.65%9.21%7117
$155.00Sep 18$5.500.389.6%3.89%13.52%3638
$160.00Sep 18$4.300.3313.2%3.04%16.21%1116
$165.00Sep 18$2.850.2716.7%2.02%18.72%1--
$170.00Sep 18$2.200.2320.2%1.56%21.80%521
$180.00Sep 18$0.950.1827.3%0.67%27.99%12106

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. 186 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 $160.00 01-15 call last traded $23.90 on 08/21 (now $24.20/$26.00) — try a limit near $24.20. Also watch the $135.00 01-15 call last traded $32.26 on 08/20 (now $32.00/$35.50) — try a limit near $32.26; the $135.00 10-16 call last traded $22.50 on 08/21 (now $20.00/$22.50) — try a limit near $21.25. Most tradeable put: the $130.00 09-18 put last traded $6.50 on 08/21 (now $5.40/$6.00) — try a limit near $5.70.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$11.20$13.90$12.55$14.20 08/21$1.60–$20.40$12.55--
$140.00Oct 16$17.30$20.30$18.80$19.98 08/21$2.43–$26.15$18.80--
$140.00Jan 15$30.30$33.40$31.85$29.90 08/20$8.30–$39.70$30.30--
$140.00Jun 17$42.50$47.00$44.75$42.00 08/20$16.00–$53.00$42.50--
$140.00Dec 17$53.00$57.50$55.25$53.50 08/20$24.00–$63.80$53.50--
$145.00Sep 18$9.40$11.80$10.60$12.27 08/21$1.75–$17.60$10.60117
$145.00Oct 16$15.00$18.50$16.75$16.50 08/20$2.40–$23.60$16.50--
$145.00Jan 15$28.10$31.50$29.80$31.44 08/20$7.65–$37.60$29.80--
$145.00Jun 17$40.00$45.00$42.50$20.49 06/29$15.25–$51.00$40.00--
$145.00Dec 17$51.50$56.00$53.75$54.46 08/20$23.00–$61.80$53.75--
$135.00Sep 18$13.90$16.40$15.15$14.20 08/21$1.80–$23.60$14.20--
$135.00Oct 16$20.00$22.50$21.25$22.50 08/21$2.93–$29.05$21.25302
$135.00Jan 15$32.00$35.50$33.75$32.26 08/20$9.50–$42.45$32.26555
$135.00Apr 16$40.00$44.10$42.05$42.39 08/20$37.70–$50.50$42.05--
$135.00Jun 17$45.30$49.00$47.15$33.20 08/10$17.00–$55.00$45.30--
$135.00Dec 17$54.80$59.00$56.90$53.04 08/19$25.00–$65.50$54.80--
$150.00Sep 18$7.60$10.40$9.00$10.94 08/21$1.63–$15.05$9.00145
$150.00Oct 16$13.30$16.30$14.80$16.10 08/21$1.70–$20.95$14.80--
$150.00Jan 15$26.50$29.80$28.15$25.88 08/21$7.10–$35.55$26.50--
$150.00Jun 17$38.50$43.50$41.00$27.37 08/14$14.50–$48.75$38.50--
$150.00Dec 17$50.00$54.50$52.25$49.70 08/20$22.00–$60.25$50.00--
$130.00Sep 18$16.70$19.40$18.05$19.40 08/21$2.10–$27.15$18.05--
$130.00Oct 16$22.30$25.40$23.85$24.40 08/21$3.68–$32.30$23.85--
$130.00Jan 15$34.20$37.70$35.95$23.50 08/10$10.15–$44.65$34.20--
$130.00Jun 17$47.40$51.00$49.20$35.00 08/13$18.00–$57.00$47.40--
$155.00Sep 18$5.50$8.50$7.00$9.02 08/21$1.60–$12.55$7.0038
$155.00Oct 16$11.60$14.60$13.10$3.60 08/18$1.55–$19.05$11.60--
$155.00Jan 15$24.70$28.10$26.40$26.90 08/21$6.60–$33.40$26.40--
$155.00Jun 17$37.00$42.00$39.50$21.00 08/05$13.50–$47.00$37.00--
$155.00Dec 17$49.00$53.00$51.00$32.50 08/07$21.25–$58.60$49.00--
$125.00Sep 18$20.00$22.40$21.20$22.70 08/21$2.70–$31.00$21.20--
$125.00Oct 16$25.60$27.70$26.65$14.00 08/12$4.40–$35.65$25.60--
$125.00Jan 15$36.80$40.10$38.45$36.50 08/20$11.15–$47.45$36.80--
$125.00Jun 17$49.10$53.00$51.05$36.63 08/11$19.50–$59.50$49.10--
$125.00Dec 17$58.50$63.00$60.75$60.00 08/21$27.00–$69.50$60.00--
$160.00Sep 18$4.30$7.20$5.75$7.22 08/21$1.45–$10.60$5.7516
$160.00Jan 15$24.20$26.00$25.10$23.90 08/21$9.75–$31.50$24.2012
$160.00Jun 17$35.50$40.50$38.00$35.50 08/20$21.00–$45.50$35.50--
$120.00Sep 18$23.80$26.20$25.00$28.90 08/21$3.40–$35.10$25.00--
$120.00Oct 16$28.00$31.30$29.65$32.27 08/21$5.60–$39.25$29.65--
$120.00Jan 15$39.00$42.60$40.80$41.36 08/21$12.15–$50.05$40.80--
$120.00Dec 17$60.50$64.50$62.50$33.52 08/04$28.50–$71.50$60.50--
$165.00Sep 18$2.85$6.20$4.53$5.59 08/21$1.30–$8.85$4.53--
$165.00Oct 16$8.90$11.90$10.40$10.59 08/21$2.00–$15.10$10.40--
$165.00Jan 15$21.80$25.30$23.55$21.27 08/21$9.10–$29.75$21.80--
$165.00Dec 17$45.00$50.00$47.50$32.50 08/14$28.00–$55.25$45.00--
$115.00Sep 18$27.80$30.40$29.10$25.30 08/19$4.47–$39.40$27.80--
$115.00Oct 16$31.70$34.80$33.25$15.92 08/14$6.50–$43.10$31.70--
$115.00Jan 15$41.50$45.30$43.40$22.35 08/06$13.20–$53.10$41.50--
$115.00Apr 16$49.10$52.80$50.95$52.30 08/21$46.55–$60.00$50.95--
$115.00Dec 17$62.00$67.00$64.50$56.50 08/19$29.50–$73.85$62.00--
$170.00Sep 18$2.20$5.00$3.60$4.75 08/21$1.30–$7.35$3.6021
$170.00Oct 16$7.20$10.90$9.05$3.05 08/13$1.90–$13.55$7.20--
$170.00Jan 15$20.50$23.90$22.20$20.20 08/20$9.45–$27.80$20.50--
$170.00Jun 17$32.50$37.50$35.00$29.50 08/19$18.50–$42.00$32.50--
$110.00Sep 18$31.70$34.60$33.15$29.10 08/20$5.45–$43.90$31.70--
$110.00Oct 16$35.30$38.50$36.90$35.05 08/19$7.90–$47.05$35.30--
$110.00Jan 15$45.30$48.20$46.75$48.10 08/21$14.75–$56.15$46.75--
$110.00Jun 17$55.90$60.00$57.95$29.15 07/07$23.25–$67.00$55.90--
$175.00Sep 18$2.90$4.60$3.75$3.50 08/20$1.27–$6.15$3.50--
$175.00Oct 16$6.50$9.80$8.15$8.10 08/21$1.75–$11.95$8.10--
$175.00Jan 15$19.10$22.60$20.85$19.90 08/21$8.65–$26.60$19.90--
$175.00Dec 17$42.50$47.50$45.00$45.10 08/20$28.00–$52.85$45.00--
$105.00Sep 18$36.60$39.20$37.90$34.00 08/20$6.90–$48.60$36.60--
$105.00Oct 16$39.40$42.20$40.80$41.95 08/20$9.35–$51.25$40.80--
$105.00Jan 15$47.20$51.30$49.25$44.51 08/19$16.20–$59.40$47.20--
$105.00Jun 17$59.00$62.50$60.75$34.00 07/01$24.75–$69.65$59.00--
$180.00Sep 18$0.95$4.70$2.83$3.20 08/21$2.35–$5.45$2.83106
$180.00Oct 16$5.50$8.80$7.15$1.25 08/18$1.70–$11.10$5.50--
$180.00Jan 15$18.00$21.40$19.70$19.96 08/20$8.15–$25.10$19.70--
$180.00Dec 17$41.50$46.50$44.00$38.67 08/19$27.00–$51.50$41.50--
$100.00Sep 18$40.40$44.00$42.20$37.40 08/19$8.55–$53.40$40.40--
$100.00Oct 16$43.20$46.30$44.75$40.00 08/21$11.05–$55.40$43.20--
$100.00Jan 15$50.50$54.50$52.50$50.20 08/19$17.75–$62.85$50.50--
$100.00Jun 17$60.90$65.00$62.95$62.00 08/19$26.50–$72.50$62.00--
$100.00Dec 17$68.50$73.50$71.00$40.55 06/30$33.75–$81.00$68.50--
$185.00Sep 18$0.25$4.00$2.13$2.75 08/20$2.13–$4.50$2.13--
$185.00Jan 15$16.50$20.30$18.40$16.60 08/20$15.90–$23.80$16.60--
$97.50Sep 18$42.70$46.40$44.55$7.25 07/27$9.50–$55.85$42.70--
$97.50Jan 15$52.10$56.30$54.20$25.36 06/30$18.65–$64.80$52.10--
$97.50Jun 17$62.50$66.50$64.50$58.60 08/19$27.00–$74.00$62.50--
$97.50Dec 17$69.50$74.50$72.00$52.50 08/17$34.50–$82.00$69.50--
$95.00Sep 18$44.70$48.80$46.75$19.30 08/06$10.55–$58.50$44.70--
$95.00Oct 16$47.00$50.90$48.95$15.40 07/17$12.75–$59.85$47.00--
$95.00Dec 17$71.00$76.00$73.50$49.10 08/06$35.50–$83.50$71.00--
$92.50Sep 18$47.60$51.10$49.35$25.20 08/10$11.25–$60.95$47.60--
$92.50Oct 16$48.60$53.10$50.85$19.40 06/29$13.90–$62.10$48.60--
$92.50Jan 15$55.60$59.70$57.65$21.00 07/27$20.65–$68.25$55.60--
$90.00Sep 18$49.60$53.70$51.65$15.68 07/22$12.70–$63.40$49.60--
$90.00Oct 16$51.80$55.00$53.40$28.70 08/18$15.00–$64.40$51.80--
$90.00Jan 15$58.30$61.30$59.80$40.09 08/18$21.70–$70.20$58.30--
$90.00Dec 17$73.50$78.50$76.00$50.00 08/05$37.00–$86.00$73.50--
$195.00Oct 16$3.20$6.60$4.90--$4.90–$4.90—$3.201
$87.50Sep 18$52.20$56.00$54.10$55.50 08/20$13.90–$65.90$54.10--
$200.00Jan 15$13.80$17.20$15.50$13.68 08/21$13.40–$19.75$13.80115
$200.00Jun 17$25.00$30.00$27.50$24.40 08/20$24.75–$34.00$25.00--
$200.00Dec 17$37.00$42.00$39.50$37.70 08/20$36.00–$46.35$37.70--
$77.50Oct 16$63.50$66.50$65.00--$65.00–$65.00—$63.5010
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$9.00$11.80$10.40$10.85 08/21$7.40–$49.45$10.40--
$140.00Oct 16$14.70$17.60$16.15$17.02 08/20$12.40–$50.65$16.15--
$140.00Jan 15$26.10$30.00$28.05--$28.05–$28.05—$26.1010
$140.00Dec 17$44.00$48.80$46.40--$46.40–$46.40—$44.001
$145.00Sep 18$11.80$13.40$12.60$13.31 08/21$9.50–$37.35$12.60--
$145.00Oct 16$17.90$21.00$19.45$28.31 08/17$14.60–$55.05$19.4551
$135.00Sep 18$6.60$8.30$7.45$8.98 08/21$5.45–$44.95$7.4568
$135.00Oct 16$11.90$14.40$13.15$16.18 08/19$10.40–$46.25$13.15--
$135.00Dec 17$41.00$45.50$43.25$46.00 08/21$40.25–$62.25$43.25--
$150.00Sep 18$15.00$18.30$16.65$15.71 08/21$11.55–$41.75$15.71--
$150.00Oct 16$20.60$23.70$22.15$23.00 08/20$17.65–$59.55$22.157
$150.00Jan 15$32.20$36.00$34.10--$34.10–$34.10—$32.204
$130.00Sep 18$5.40$6.00$5.70$6.50 08/21$4.28–$40.25$5.70138
$130.00Oct 16$9.60$12.50$11.05$11.20 08/21$8.95–$41.90$11.0541
$155.00Oct 16$24.20$27.10$25.65--$25.65–$25.65—$24.2011
$125.00Sep 18$3.70$5.80$4.75$5.55 08/21$2.60–$35.95$4.7530
$125.00Oct 16$7.60$10.50$9.05$16.31 08/10$7.50–$37.25$9.052
$125.00Dec 17$35.00$39.50$37.25$36.50 08/21$35.00–$54.75$36.50--
$160.00Sep 18$22.60$25.10$23.85$24.40 08/21$17.05–$51.00$23.85113
$120.00Sep 18$1.30$4.90$3.10$3.60 08/21$1.60–$31.55$3.1095
$120.00Oct 16$5.80$8.80$7.30$8.00 08/19$5.70–$33.05$7.307
$115.00Sep 18$1.60$4.20$2.90$4.82 08/20$1.35–$27.40$2.9012
$115.00Oct 16$3.90$7.10$5.50$8.00 08/20$4.65–$29.50$5.50--
$115.00Dec 17$29.50$34.50$32.00$34.85 08/13$29.50–$47.50$32.00--
$170.00Sep 18$30.40$34.00$32.20$29.86 08/21$23.85–$54.15$30.40--
$110.00Sep 18$0.70$1.40$1.05$2.07 08/21$1.05–$23.55$1.05110
$110.00Oct 16$3.20$5.10$4.15$5.17 08/21$3.53–$26.15$4.153
$175.00Dec 17$68.00$73.00$70.50$69.00 08/20$66.50–$79.00$69.00--
$105.00Sep 18$0.00$2.80$1.40$1.20 08/21$0.60–$20.05$1.20--
$105.00Oct 16$2.00$5.10$3.55$6.10 08/17$2.50–$22.55$3.55--
$180.00Oct 16$42.90$46.20$44.55--$44.55–$44.55—$42.9025
$100.00Sep 18$0.00$2.55$1.27$2.50 08/18$0.40–$16.80$1.27--
$100.00Oct 16$1.25$4.30$2.78$2.92 08/20$1.92–$19.30$2.78--
$100.00Jan 15$7.50$11.30$9.40$9.53 08/20$8.40–$24.55$9.40--
$100.00Jun 17$15.50$19.80$17.65$21.05 08/18$16.00–$31.50$17.6523
$97.50Oct 16$0.10$4.30$2.20$4.27 08/14$2.13–$17.35$2.20--
$97.50Jan 15$6.70$10.70$8.70$11.09 08/10$7.65–$23.00$8.70--
$95.00Sep 18$0.00$2.35$1.18$0.55 08/19$0.55–$13.70$0.55--
$95.00Oct 16$0.05$3.00$1.53$3.60 08/17$1.48–$15.50$1.53--
$95.00Jan 15$6.00$10.00$8.00$10.10 08/10$7.05–$21.50$8.00--
$95.00Jun 17$13.00$18.00$15.50$21.00 08/07$14.25–$28.50$15.50--
$92.50Sep 18$0.00$2.30$1.15$3.45 08/05$1.02–$12.30$1.15--
$92.50Oct 16$0.25$3.60$1.93$5.50 08/07$1.65–$14.35$1.93--
$92.50Jan 15$5.30$9.40$7.35$20.11 06/30$6.45–$20.10$7.35--
$90.00Sep 18$0.00$2.25$1.13$3.10 08/05$1.10–$10.85$1.13--
$90.00Jan 15$4.60$8.40$6.50$6.99 08/21$5.30–$18.55$6.50--
$90.00Dec 17$17.00$21.50$19.25$19.00 08/21$18.00–$30.50$19.00--
$195.00Dec 17$82.50$87.50$85.00$86.50 08/20$80.50–$86.50$85.00--
$87.50Sep 18$0.00$2.20$1.10$10.00 07/31$0.30–$10.05$1.10--
$85.00Sep 18$0.00$2.20$1.10$2.05 08/20$1.08–$8.40$1.10--
$85.00Oct 16$0.00$2.90$1.45$1.90 08/11$1.40–$10.00$1.45--
$82.50Jun 17$8.80$13.10$10.95$10.50 08/20$9.95–$21.00$10.50--
$80.00Sep 18$0.00$0.55$0.28$0.28 08/21$0.28–$5.90$0.28--
$80.00Oct 16$0.00$2.65$1.33$3.00 08/05$1.00–$8.00$1.33--
$80.00Jan 15$2.40$6.30$4.35$4.58 08/19$3.95–$13.75$4.35--
$80.00Jun 17$8.00$12.30$10.15$11.70 08/14$9.00–$19.50$10.15--
$77.50Jan 15$1.90$5.90$3.90$4.08 08/19$3.50–$12.60$3.90--
$75.00Oct 16$0.00$2.45$1.23$5.85 07/31$1.20–$6.10$1.23--
$75.00Jan 15$1.50$5.40$3.45$3.50 08/20$3.20–$11.30$3.45--
$70.00Sep 18$0.10$2.15$1.13$0.30 08/21$0.08–$3.08$0.30--
$70.00Oct 16$0.00$2.35$1.18$7.35 06/24$1.15–$4.47$1.18--
$70.00Jan 15$0.75$4.70$2.73$4.40 08/13$2.53–$9.10$2.73--
$70.00Dec 17$9.00$14.00$11.50$15.00 08/06$10.50–$19.00$11.50--
$67.50Jan 15$0.40$4.30$2.35$4.07 08/06$2.28–$8.10$2.35--
$65.00Oct 16$0.00$2.25$1.13$3.65 07/31$1.10–$3.40$1.13--
$65.00Jan 15$0.10$4.00$2.05$5.31 08/03$2.05–$7.00$2.05--
$62.50Oct 16$0.00$2.20$1.10$3.15 07/31$1.10–$3.15$1.10--
$62.50Jan 15$0.05$3.80$1.92$2.84 08/06$1.92–$6.15$1.92--
$60.00Oct 16$0.00$2.15$1.08$1.80 07/31$1.08–$2.15$1.08--
$60.00Jan 15$1.20$3.60$2.40$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$3.40$1.70$4.45 07/23$1.65–$4.65$1.70--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$1.80$1.08--
$55.00Jan 15$0.05$1.55$0.80$1.50 08/19$0.75–$4.15$0.80--
$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$0.65$4.90$2.78$2.63 08/14$2.30–$6.00$2.63--
$47.50Jan 15$0.00$2.85$1.43$2.65 07/10$1.27–$2.45$1.43--
$47.50Dec 17$2.50$7.50$5.00$9.90 07/10$4.50–$8.50$5.00--
$45.00Oct 16$0.00$2.15$1.08$0.46 08/13$1.05–$1.27$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$1.50$6.50$4.00$3.80 08/14$3.50–$6.50$3.80--
$40.00Jan 15$0.00$2.60$1.30$2.00 08/13$1.15–$1.65$1.30--
$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 240
Total Puts 404
Put/Call Ratio 1.68
Net Difference -164

Prior's Put/Call Breakdown

Total Calls 402
Total Puts 205
Put/Call Ratio 0.51
Net Difference 197

Prior 7-Day Put/Call Summary

Total Calls 4,466
Total Puts 2,130
Average Put/Call Ratio 0.76
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