Tour v526
TWST
TWIST BIOSCIENCE COR
$139.00 -1.68%
$139.61 (+0.44%)🌙
as of 08/31 07:09 PM
(8/28 19:08) ◀
|
Monday, August 31, 2026 (7:09pm)
January 2026
|
▶
◀ 8/31 19:09

Option Volume

Detail
ℹ
Current (08/31) 1,131
Calls: 405 (36%)
Puts: 726 (64%)
Prior (08/28) 644
Calls: 240 (37%)
Puts: 404 (63%)
Current vs Prior +75.62%
Calls: +68.75% (Calls)
Puts: +79.70% (Puts)
Prior 7-Day Total 6,711
Calls: 4,570 (68%)
Puts: 2,141 (32%)
Prior 7-Day Average 958
Calls: 652 (68%)
Puts: 305 (32%)
Current vs Prior 7-Day Avg +17.97%
Calls: -37.96%
Puts: +137.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $1.76M
Calls: $911.6K (52%)
Puts: $849.6K (48%)
Prior (08/28) $1.25M
Calls: $562.0K (45%)
Puts: $689.0K (55%)
Current vs Prior +40.78%
Calls: +62.19%
Puts: +23.32%
Prior 7-Day Total $11.75M
Calls: $9.50M (81%)
Puts: $2.24M (19%)
Prior 7-Day Average $1.68M
Calls: $1.36M (81%)
Puts: $320.6K (19%)
Current vs Prior 7-Day Avg +4.96%
Calls: -32.85%
Puts: +165.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 1.79
Prior (08/28) 1.68
Current vs Prior +6.49%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +203.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 2,406
Calls: 1,394 (58%)
Puts: 1,012 (42%)
Prior (08/28) 2,189
Calls: 1,438 (66%)
Puts: 751 (34%)
Current vs Prior +9.91%
Prior 7-Day Total 17,593
Calls: 11,531 (66%)
Puts: 6,062 (34%)
Prior 7-Day Average 2,513
Calls: 1,647 (66%)
Puts: 866 (34%)
Current vs Prior 7-Day Avg -4.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 16.91% | 25.00%
Prior 17.79% | 27.05%
Current vs Prior -4.96% | -7.59%
Prior 7-Day Avg 15.84% | 25.21%
Current vs 7-Day Avg +6.76% | -0.82%
Prior 7-Day Eod 17.79% | 27.05%
Current vs 7-Day Eod -4.96% | -7.59%
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

Above-average activity with volume up 76% vs prior. Extreme bearish P/C ratio of 1.79 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 5 found (avg delta 0.59, highest 0.68)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 1810.7013.70$12.2024.6%30.599
$140.00Sep 188.3011.30$9.8030.6%10.51--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1819.0022.60$20.8017.3%60.68--
$150.00Sep 1815.5018.60$17.0518.2%180.6277
$145.00Sep 1812.3015.30$13.8021.7%130.5616

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 294, top 119)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 184.708.50$6.6057.6%1190.38144
$170.00Sep 181.104.20$2.65117.0%80.1819
$145.00Sep 186.409.00$7.7033.8%50.44122
$135.00Sep 1810.7013.70$12.2024.6%30.599
$140.00Sep 188.3011.30$9.8030.6%10.51--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 186.709.50$8.1034.6%390.4162
$130.00Sep 184.508.00$6.2556.0%370.33140
$125.00Sep 182.755.60$4.1868.2%260.26--
$150.00Sep 1815.5018.60$17.0518.2%180.6277
$145.00Sep 1812.3015.30$13.8021.7%130.5616

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 3.55, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$1.10$3.90$1.1044%3.55$146.10
$155.00$160.00Sep 18$0.75$4.25$0.7531%5.67$155.75
$160.00$170.00Sep 18$1.60$8.40$1.6027%5.25$161.60
$135.00$140.00Sep 18$2.40$2.60$2.4059%1.08$137.40
$140.00$145.00Sep 18$2.10$2.90$2.1051%1.38$142.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Sep 18$2.50$2.50$2.5056%1.00$142.50
$125.00$120.00Sep 18$1.08$3.92$1.0826%3.63$123.92
$135.00$130.00Sep 18$1.85$3.15$1.8541%1.70$133.15
$120.00$115.00Sep 18$1.03$3.97$1.0320%3.85$118.97
$150.00$145.00Sep 18$3.25$1.75$3.2562%0.54$146.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.71, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Sep 18$1.60$1.60$3.4062%0.47$151.60
$140.00$145.00Sep 18$2.10$2.10$2.9049%0.72$142.10
$160.00$170.00Sep 18$1.60$1.60$8.4073%0.19$161.60
$155.00$160.00Sep 18$0.75$0.75$4.2569%0.18$155.75
$145.00$150.00Sep 18$1.10$1.10$3.9056%0.28$146.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Sep 18$2.07$2.07$2.9367%0.71$127.93
$115.00$110.00Sep 18$0.79$0.79$4.2186%0.19$114.21
$120.00$115.00Sep 18$1.03$1.03$3.9780%0.26$118.97
$135.00$130.00Sep 18$1.85$1.85$3.1559%0.59$133.15
$125.00$120.00Sep 18$1.08$1.08$3.9274%0.28$123.92

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 14.60% of stock, avg 15.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Sep 18$12.20$8.10$20.30$114.70$155.3014.60%
$140.00Sep 18$9.80$11.30$21.10$118.90$161.1015.18%
$145.00Sep 18$7.70$13.80$21.50$123.50$166.5015.47%
$150.00Sep 18$6.60$17.05$23.65$126.35$173.6517.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.14% of stock, avg 8.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$120.00Sep 18$2.65$3.10$5.75$114.25$175.75
$170.00$125.00Sep 18$2.65$4.18$6.83$118.17$176.83
$160.00$120.00Sep 18$4.25$3.10$7.35$112.65$167.35
$160.00$125.00Sep 18$4.25$4.18$8.43$116.57$168.43
$155.00$120.00Sep 18$5.00$3.10$8.10$111.90$163.10
$155.00$125.00Sep 18$5.00$4.18$9.18$115.82$164.18
$170.00$130.00Sep 18$2.65$6.25$8.90$121.10$178.90
$160.00$130.00Sep 18$4.25$6.25$10.50$119.50$170.50
$155.00$130.00Sep 18$5.00$6.25$11.25$118.75$166.25
$150.00$120.00Sep 18$6.60$3.10$9.70$110.30$159.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.29, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130155/160Sep 18$2.82$2.1835%1.29$127.18$157.82
110/115155/160Sep 18$1.54$3.4654%0.45$113.46$156.54
115/120155/160Sep 18$1.78$3.2249%0.55$118.22$156.78
120/125155/160Sep 18$1.83$3.1743%0.58$123.17$156.83
110/115160/170Sep 18$2.39$7.6159%0.31$112.61$162.39
115/120160/170Sep 18$2.63$7.3753%0.36$117.37$162.63
125/130160/170Sep 18$3.67$6.3340%0.58$126.33$163.67
120/125160/170Sep 18$2.68$7.3248%0.37$122.32$162.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 15.67, cheapest $0.24)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$0.30$4.7015%15.67
$150.00$155.00$160.00Sep 18$0.85$4.1511%4.88
$140.00$145.00$150.00Sep 18$1.00$4.0013%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$115.00$120.00Sep 18$0.24$4.7610%19.83
$145.00$150.00$155.00Sep 18$0.50$4.5012%9.00
$140.00$145.00$150.00Sep 18$0.75$4.2513%5.67
$120.00$125.00$130.00Sep 18$0.99$4.0114%4.05
$130.00$135.00$140.00Sep 18$1.35$3.6515%2.70

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 $-1.05, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Sep 18-$1.05$8.95
$150.00$155.001:2Sep 18-$3.40$1.60
$155.00$160.001:2Sep 18-$3.50$1.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$115.00$110.001:2Sep 18-$0.49$4.51
$120.00$115.001:2Sep 18-$1.04$3.96
$130.00$125.001:2Sep 18-$2.11$2.89
$125.00$120.001:2Sep 18-$2.02$2.98
$135.00$130.001:2Sep 18-$4.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.60%, avg 3.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Sep 18$6.400.444.3%4.60%8.92%5122
$150.00Sep 18$4.700.387.9%3.38%11.29%119144
$140.00Sep 18$8.300.510.7%5.97%6.69%1--
$160.00Sep 18$2.800.2715.1%2.01%17.12%112
$155.00Sep 18$3.400.3111.5%2.45%13.96%122
$170.00Sep 18$1.100.1822.3%0.79%23.09%819

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. 200 contracts (avg 815 vol/day, 200 traded recently)

TWST averages only 815 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 $130.00 06-17 call last traded $35.00 on 08/13 (now $44.10/$47.90) — try a limit near $44.10. Also watch the $140.00 12-17 call last traded $53.50 on 08/20 (now $50.50/$55.00) — try a limit near $52.75; the $135.00 01-15 call last traded $35.50 on 08/28 (now $29.30/$33.20) — try a limit near $31.25. Most tradeable put: the $140.00 12-17 put last traded $46.00 on 08/28 (now $45.00/$49.00) — try a limit near $46.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$8.30$11.30$9.80$12.63 08/28$1.60–$20.40$9.80--
$140.00Oct 16$14.20$17.60$15.90$28.80 08/25$2.90–$26.15$15.90--
$140.00Jan 15$27.50$30.90$29.20$40.00 08/25$9.55–$39.70$29.20--
$140.00Jun 17$40.30$44.40$42.35$54.00 08/25$19.00–$53.00$42.35--
$140.00Dec 17$50.50$55.00$52.75$53.50 08/20$28.00–$63.80$52.751
$135.00Sep 18$10.70$13.70$12.20$25.35 08/25$1.80–$23.60$12.209
$135.00Oct 16$16.50$19.90$18.20$24.00 08/28$3.85–$29.05$18.20--
$135.00Jan 15$29.30$33.20$31.25$35.50 08/28$10.70–$42.45$31.25666
$135.00Apr 16$37.80$41.50$39.65$42.39 08/20$37.70–$50.50$39.65--
$135.00Jun 17$42.20$45.60$43.90$33.20 08/10$20.50–$55.00$42.20--
$135.00Dec 17$52.00$56.70$54.35$53.04 08/19$29.00–$65.50$53.04--
$145.00Sep 18$6.40$9.00$7.70$10.30 08/28$1.75–$17.60$7.70122
$145.00Oct 16$12.30$15.60$13.95$16.50 08/20$2.40–$23.60$13.95--
$145.00Jan 15$25.50$29.60$27.55$38.30 08/26$9.40–$37.60$27.55--
$145.00Dec 17$48.80$53.00$50.90$54.46 08/20$27.00–$61.80$50.90--
$130.00Sep 18$13.60$16.40$15.00$23.17 08/25$2.10–$27.15$15.00--
$130.00Oct 16$19.00$22.70$20.85$31.30 08/26$4.72–$32.30$20.85103
$130.00Jan 15$31.60$35.30$33.45$46.80 08/25$12.60–$44.65$33.45--
$130.00Jun 17$44.10$47.90$46.00$35.00 08/13$21.50–$57.00$44.1018
$150.00Sep 18$4.70$8.50$6.60$11.00 08/28$1.63–$15.05$6.60144
$150.00Oct 16$10.60$13.90$12.25$15.60 08/28$2.03–$20.95$12.25--
$150.00Jan 15$23.80$27.80$25.80$25.88 08/21$8.05–$35.55$25.80--
$150.00Jun 17$37.00$40.50$38.75$48.40 08/26$17.00–$48.75$38.75--
$150.00Dec 17$47.30$51.70$49.50$50.50 08/28$25.75–$60.25$49.50--
$125.00Sep 18$16.80$19.50$18.15$22.70 08/21$2.95–$31.00$18.15--
$125.00Oct 16$22.10$25.10$23.60$34.16 08/25$5.70–$35.65$23.60--
$125.00Jan 15$33.90$38.00$35.95$41.85 08/25$13.90–$47.45$35.95--
$125.00Jun 17$46.20$50.20$48.20$36.63 08/11$23.00–$59.50$46.20--
$125.00Dec 17$55.50$60.00$57.75$64.50 08/28$32.10–$69.50$57.75--
$155.00Sep 18$3.40$6.60$5.00$7.20 08/28$1.60–$12.55$5.0022
$155.00Oct 16$9.10$12.50$10.80$19.90 08/27$1.80–$19.05$10.80--
$155.00Jan 15$22.10$26.30$24.20$32.11 08/25$7.35–$33.40$24.20--
$155.00Apr 16$30.80$34.50$32.65$41.50 08/26$30.95–$42.20$32.65--
$155.00Jun 17$35.40$39.00$37.20$21.00 08/05$16.35–$47.00$35.40--
$155.00Dec 17$45.50$50.50$48.00$56.10 08/26$25.00–$58.60$48.00--
$120.00Sep 18$20.40$23.80$22.10$36.60 08/27$3.68–$35.10$22.10--
$120.00Oct 16$25.20$28.10$26.65$37.75 08/28$6.60–$39.25$26.65--
$120.00Jan 15$36.40$40.50$38.45$49.31 08/26$15.25–$50.05$38.45--
$120.00Dec 17$57.50$62.50$60.00$33.52 08/04$32.80–$71.50$57.50--
$160.00Sep 18$2.80$5.70$4.25$6.00 08/28$1.45–$10.60$4.2512
$160.00Oct 16$8.10$11.30$9.70$17.59 08/27$2.50–$16.90$9.70--
$160.00Jan 15$20.40$24.40$22.40$24.90 08/28$9.75–$31.50$22.40--
$160.00Apr 16$29.20$33.00$31.10$39.47 08/26$29.40–$40.40$31.10--
$160.00Jun 17$33.60$37.90$35.75$46.50 08/25$21.00–$45.50$35.75--
$160.00Dec 17$44.00$49.00$46.50$58.50 08/25$29.25–$56.75$46.50--
$115.00Sep 18$24.20$27.80$26.00$25.30 08/19$5.35–$39.40$25.30--
$115.00Oct 16$28.40$31.50$29.95$43.40 08/26$8.30–$43.10$29.95--
$115.00Jan 15$39.10$42.70$40.90$22.35 08/06$16.85–$53.10$39.10--
$115.00Apr 16$46.50$50.50$48.50$59.80 08/27$46.55–$60.00$48.50--
$115.00Dec 17$59.50$64.20$61.85$56.50 08/19$34.50–$73.85$59.50--
$165.00Sep 18$1.50$4.60$3.05$7.90 08/28$1.30–$8.85$3.05--
$165.00Oct 16$6.60$10.10$8.35$15.65 08/27$2.00–$15.10$8.35--
$165.00Jan 15$19.10$23.00$21.05$29.64 08/25$9.10–$29.75$21.05--
$165.00Apr 16$27.80$31.50$29.65$38.40 08/25$27.85–$38.85$29.65--
$165.00Dec 17$43.00$48.00$45.50$32.50 08/14$28.00–$55.25$43.00--
$110.00Sep 18$28.40$32.00$30.20$44.53 08/27$6.95–$43.90$30.20--
$110.00Oct 16$31.90$35.20$33.55$35.05 08/19$9.95–$47.05$33.55--
$110.00Jan 15$41.90$45.50$43.70$55.63 08/27$18.35–$56.15$43.70--
$110.00Jun 17$52.90$57.10$55.00$65.74 08/27$27.50–$67.00$55.00--
$170.00Sep 18$1.10$4.20$2.65$3.90 08/28$1.30–$7.35$2.6519
$170.00Oct 16$5.50$9.00$7.25$9.90 08/28$1.90–$13.55$7.25--
$170.00Jan 15$17.80$21.80$19.80$28.60 08/27$9.45–$27.80$19.80--
$170.00Jun 17$30.90$35.00$32.95$29.50 08/19$18.50–$42.00$30.90--
$105.00Sep 18$33.10$36.50$34.80$34.00 08/20$9.00–$48.60$34.00--
$105.00Oct 16$35.80$39.10$37.45$41.56 08/28$11.45–$51.25$37.45--
$105.00Jan 15$45.00$48.40$46.70$44.51 08/19$20.25–$59.40$45.00--
$105.00Jun 17$55.40$59.20$57.30$34.00 07/01$29.00–$69.65$55.40--
$175.00Sep 18$0.50$3.90$2.20$6.15 08/26$1.27–$6.15$2.20--
$175.00Oct 16$4.90$8.00$6.45$13.39 08/25$1.75–$11.95$6.45--
$175.00Jan 15$16.70$20.10$18.40$22.43 08/28$8.65–$26.60$18.40112
$175.00Dec 17$40.50$44.50$42.50$53.00 08/25$28.00–$52.85$42.50--
$100.00Sep 18$37.80$41.70$39.75$37.40 08/19$10.80–$53.40$37.80--
$100.00Oct 16$39.80$43.80$41.80$40.00 08/21$14.00–$55.40$40.00--
$100.00Jan 15$48.20$51.70$49.95$50.20 08/19$21.70–$62.85$49.95--
$100.00Jun 17$58.30$61.80$60.05$62.00 08/19$30.50–$72.50$60.05--
$100.00Dec 17$66.00$70.70$68.35$78.50 08/25$39.00–$81.00$68.35--
$180.00Sep 18$0.00$3.60$1.80$2.80 08/28$1.80–$5.45$1.80--
$180.00Oct 16$4.10$7.20$5.65$9.00 08/28$1.70–$11.10$5.65--
$180.00Jan 15$15.40$19.40$17.40$25.00 08/26$8.15–$25.10$17.40166
$180.00Dec 17$39.00$44.00$41.50$38.67 08/19$27.00–$51.50$39.00--
$97.50Sep 18$40.00$44.10$42.05$7.25 07/27$11.95–$55.85$40.00--
$97.50Jun 17$59.60$63.00$61.30$58.60 08/19$32.50–$74.00$59.60--
$97.50Dec 17$67.00$71.50$69.25$52.50 08/17$39.50–$82.00$67.00--
$95.00Sep 18$42.50$46.30$44.40$19.30 08/06$12.80–$58.50$42.50--
$95.00Oct 16$44.00$48.20$46.10$15.40 07/17$15.95–$59.85$44.00--
$95.00Dec 17$68.00$73.00$70.50$49.10 08/06$41.50–$83.50$68.00--
$185.00Sep 18$0.00$3.40$1.70$4.55 08/27$1.70–$4.50$1.70--
$185.00Oct 16$3.30$6.70$5.00$7.30 08/28$5.00–$9.75$5.00--
$185.00Jan 15$14.40$18.40$16.40$16.60 08/20$15.90–$23.80$16.40--
$92.50Sep 18$44.90$48.80$46.85$25.20 08/10$14.80–$60.95$44.90--
$92.50Jan 15$53.10$57.30$55.20$21.00 07/27$25.45–$68.25$53.10--
$90.00Sep 18$47.50$51.20$49.35$15.68 07/22$16.30–$63.40$47.50--
$90.00Oct 16$48.50$52.70$50.60$64.15 08/27$18.90–$64.40$50.60--
$90.00Jan 15$55.00$59.00$57.00$70.43 08/27$26.15–$70.20$57.00--
$90.00Apr 16$60.50$64.20$62.35$65.48 08/28$60.65–$75.10$62.35--
$90.00Dec 17$70.50$75.50$73.00$50.00 08/05$43.00–$86.00$70.50--
$190.00Sep 18$0.00$3.10$1.55$3.57 08/27$1.55–$3.70$1.55--
$190.00Oct 16$2.55$6.10$4.32$7.75 08/27$4.15–$8.60$4.32--
$190.00Jan 15$13.40$17.50$15.45$22.50 08/26$14.95–$22.45$15.45--
$190.00Dec 17$37.00$42.00$39.50$47.30 08/25$38.00–$48.75$39.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$10.20$12.40$11.30$10.00 08/28$7.40–$40.90$10.2091
$140.00Oct 16$15.50$17.60$16.55$17.02 08/20$12.40–$42.85$16.553
$140.00Jan 15$26.90$30.20$28.55$27.20 08/28$24.45–$48.00$27.20--
$140.00Dec 17$45.00$49.00$47.00$46.00 08/28$43.75–$62.00$46.005
$135.00Sep 18$6.70$9.50$8.10$7.80 08/28$5.45–$36.25$7.8062
$135.00Oct 16$12.20$15.30$13.75$10.95 08/25$10.40–$38.50$12.205
$135.00Jan 15$23.40$27.40$25.40$22.34 08/25$22.25–$43.75$23.403
$135.00Jun 17$34.40$37.70$36.05$34.90 08/28$32.50–$51.50$34.90--
$135.00Dec 17$42.00$46.00$44.00$46.00 08/21$40.25–$58.00$44.00--
$145.00Sep 18$12.30$15.30$13.80$9.50 08/27$9.50–$37.35$12.3016
$145.00Oct 16$18.50$21.00$19.75$18.50 08/28$14.60–$47.40$18.5063
$145.00Jan 15$29.60$33.40$31.50$30.20 08/28$27.40–$51.95$30.20--
$130.00Sep 18$4.50$8.00$6.25$5.90 08/28$4.28–$31.80$5.90140
$130.00Oct 16$9.60$12.90$11.25$10.00 08/28$8.95–$34.25$10.0041
$150.00Sep 18$15.50$18.60$17.05$11.40 08/27$11.55–$41.75$15.5077
$150.00Oct 16$21.20$24.30$22.75$20.60 08/28$17.65–$51.85$21.20--
$150.00Jan 15$33.00$36.50$34.75$33.30 08/28$30.10–$56.45$33.30--
$125.00Sep 18$2.75$5.60$4.18$3.82 08/28$2.60–$27.25$3.82--
$125.00Oct 16$7.50$10.80$9.15$8.25 08/28$7.50–$30.25$8.254
$125.00Jun 17$28.20$31.10$29.65$29.30 08/28$27.50–$44.50$29.30--
$125.00Dec 17$35.00$40.00$37.50$34.60 08/25$35.00–$50.75$35.00--
$155.00Sep 18$19.00$22.60$20.80$16.02 08/26$14.35–$46.30$19.00--
$155.00Oct 16$24.80$28.00$26.40$23.80 08/28$20.45–$56.45$24.80--
$155.00Dec 17$54.00$59.00$56.50$52.90 08/27$52.75–$73.25$54.00--
$120.00Sep 18$1.30$4.90$3.10$2.88 08/28$1.60–$23.15$2.88--
$120.00Oct 16$5.50$8.90$7.20$7.10 08/28$5.70–$26.40$7.10--
$120.00Apr 16$22.90$26.00$24.45$23.10 08/28$21.45–$24.45$23.10--
$160.00Sep 18$23.50$26.20$24.85$22.80 08/28$17.05–$51.00$23.50--
$160.00Oct 16$28.50$31.80$30.15$23.48 08/27$23.55–$52.25$28.50--
$160.00Dec 17$57.50$62.50$60.00$56.20 08/27$56.00–$72.00$57.50--
$115.00Sep 18$0.35$3.80$2.07$1.80 08/28$1.35–$19.50$1.8032
$115.00Oct 16$4.80$7.40$6.10$8.00 08/20$4.65–$22.35$6.10--
$115.00Dec 17$30.00$34.00$32.00$34.85 08/13$29.50–$43.75$32.00--
$165.00Sep 18$27.70$30.90$29.30$21.70 08/25$20.75–$55.85$27.70--
$110.00Sep 18$0.20$2.35$1.28$1.16 08/28$1.05–$16.10$1.16107
$110.00Oct 16$3.20$6.00$4.60$4.35 08/28$3.53–$18.90$4.35--
$110.00Jan 15$12.60$15.20$13.90$11.93 08/26$11.65–$26.05$12.60--
$170.00Sep 18$32.00$35.10$33.55$29.86 08/21$23.85–$54.15$32.00--
$170.00Dec 17$64.50$69.50$67.00$62.80 08/27$62.75–$75.00$64.50--
$105.00Sep 18$0.00$2.95$1.48$1.20 08/21$0.60–$12.95$1.20--
$105.00Oct 16$1.85$4.90$3.38$6.10 08/17$2.50–$15.65$3.38--
$105.00Jan 15$9.60$13.20$11.40$10.40 08/27$10.00–$23.00$10.40--
$175.00Oct 16$40.50$43.50$42.00$33.50 08/25$33.20–$59.30$40.50--
$175.00Dec 17$68.00$73.00$70.50$69.00 08/20$66.50–$79.00$69.00--
$100.00Sep 18$0.00$2.10$1.05$0.49 08/27$0.40–$10.70$0.49--
$100.00Oct 16$0.90$4.30$2.60$2.30 08/26$1.92–$12.85$2.30--
$100.00Jan 15$7.70$11.50$9.60$8.00 08/26$8.40–$20.45$8.0066
$100.00Jun 17$16.20$19.70$17.95$18.00 08/28$16.00–$28.00$17.9524
$180.00Sep 18$40.50$44.40$42.45$31.50 08/25$31.80–$44.85$40.50--
$180.00Oct 16$44.20$47.70$45.95$43.60 08/28$36.95–$64.25$44.20--
$180.00Apr 16$61.00$64.50$62.75$61.85 08/28$57.05–$62.75$61.85--
$97.50Oct 16$0.35$3.00$1.68$4.27 08/14$1.68–$11.55$1.68--
$97.50Jan 15$6.80$10.70$8.75$11.09 08/10$7.65–$18.85$8.75--
$95.00Sep 18$0.00$2.50$1.25$0.55 08/19$0.55–$7.85$0.55--
$95.00Oct 16$0.05$4.00$2.03$2.06 08/25$1.48–$10.15$2.03--
$95.00Jan 15$5.80$10.00$7.90$10.10 08/10$7.05–$17.50$7.90--
$95.00Jun 17$14.20$17.60$15.90$21.00 08/07$14.25–$25.00$15.90--
$185.00Sep 18$45.20$49.00$47.10$36.67 08/26$35.90–$49.60$45.20--
$92.50Sep 18$0.00$2.40$1.20$3.45 08/05$1.02–$6.60$1.20--
$92.50Oct 16$0.00$4.00$2.00$5.50 08/07$1.65–$8.95$2.00--
$90.00Sep 18$0.00$2.35$1.18$3.10 08/05$1.10–$5.65$1.18--
$90.00Oct 16$0.00$3.40$1.70$1.66 08/25$1.55–$7.85$1.66--
$90.00Jan 15$4.60$8.60$6.60$5.50 08/27$5.30–$15.15$5.50--
$90.00Dec 17$16.50$21.50$19.00$19.00 08/21$18.00–$28.00$19.00--
$190.00Sep 18$49.70$53.90$51.80$41.02 08/26$40.10–$51.80$49.70--
$87.50Sep 18$0.00$2.30$1.15$0.28 08/27$0.30–$4.85$0.28--
$85.00Sep 18$0.00$2.25$1.13$2.05 08/20$1.08–$4.00$1.13--
$85.00Oct 16$0.00$3.20$1.60$1.90 08/11$1.40–$5.95$1.60--
$195.00Dec 17$83.00$88.00$85.50$86.50 08/20$80.50–$86.50$85.50--
$82.50Jun 17$8.70$12.90$10.80$10.50 08/20$9.95–$18.00$10.50--
$80.00Sep 18$0.00$2.20$1.10$0.28 08/21$0.28–$3.00$0.28--
$80.00Oct 16$0.25$1.20$0.73$0.78 08/26$0.73–$4.65$0.73--
$80.00Jan 15$2.40$6.40$4.40$4.58 08/19$3.95–$10.55$4.40--
$80.00Jun 17$7.80$12.10$9.95$11.70 08/14$9.00–$17.00$9.95--
$77.50Jan 15$1.95$6.00$3.98$4.08 08/19$3.50–$9.60$3.98--
$75.00Oct 16$0.00$2.60$1.30$5.85 07/31$1.20–$3.38$1.30--
$75.00Jan 15$1.45$5.50$3.48$3.50 08/20$3.20–$8.65$3.48--
$75.00Apr 16$4.30$8.40$6.35$5.64 08/27$5.55–$6.85$5.64--
$70.00Sep 18$0.10$0.30$0.20$0.10 08/27$0.08–$1.55$0.10263
$70.00Jan 15$0.70$4.80$2.75$2.41 08/27$2.53–$6.80$2.41--
$70.00Dec 17$9.00$13.50$11.25$15.00 08/06$10.50–$17.00$11.25--
$67.50Jan 15$0.35$4.60$2.47$4.07 08/06$2.28–$6.05$2.47--
$65.00Oct 16$0.00$2.30$1.15$3.65 07/31$1.10–$1.80$1.15--
$65.00Jan 15$0.20$4.40$2.30$5.31 08/03$2.05–$5.20$2.30--
$62.50Oct 16$0.00$2.25$1.13$3.15 07/31$1.10–$1.60$1.13--
$62.50Jan 15$0.00$4.10$2.05$2.84 08/06$1.92–$4.50$2.05--
$60.00Oct 16$0.00$2.25$1.13$1.80 07/31$1.08–$1.48$1.13--
$60.00Jan 15$1.20$3.80$2.50$1.20 08/25$1.65–$3.72$1.20--
$57.50Oct 16$0.00$2.20$1.10$1.50 07/31$1.08–$1.40$1.10--
$57.50Jan 15$0.00$3.60$1.80$4.45 07/23$1.65–$3.05$1.80--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$1.35$1.08--
$55.00Jan 15$0.05$1.65$0.85$1.50 08/19$0.75–$3.30$0.85--
$55.00Dec 17$4.00$9.00$6.50$6.00 08/26$6.00–$10.00$6.00--
$52.50Oct 16$0.00$2.15$1.08$0.25 08/12$1.08–$1.30$0.25--
$52.50Jan 15$0.00$3.30$1.65$4.02 07/15$1.43–$2.13$1.65--
$50.00Jan 15$0.00$3.10$1.55$1.10 08/27$0.73–$1.90$1.10--
$50.00Jun 17$0.65$4.70$2.68$2.63 08/14$2.30–$4.93$2.6310
$47.50Jan 15$0.00$2.95$1.48$2.65 07/10$1.27–$1.70$1.48--
$47.50Dec 17$2.50$7.50$5.00$9.90 07/10$4.50–$7.50$5.00--
$45.00Oct 16$0.00$2.15$1.08$0.46 08/13$1.05–$1.23$0.46--

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 405
Total Puts 726
Put/Call Ratio 1.79
Net Difference -321

Prior's Put/Call Breakdown

Total Calls 240
Total Puts 404
Put/Call Ratio 1.68
Net Difference -164

Prior 7-Day Put/Call Summary

Total Calls 4,570
Total Puts 2,141
Average Put/Call Ratio 0.59
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