Tour v526
TWST
TWIST BIOSCIENCE COR
$132.06 -4.99%
$132.00 (-0.05%)🌙
as of 09/01 07:10 PM
(8/31 19:09) ◀
|
Tuesday, September 1, 2026 (7:10pm)
January 2026
|
▶ (9/2 19:05)
◀ 9/1 19:10 ▶

Option Volume

Detail
ℹ
Current (09/01) 849
Calls: 485 (57%)
Puts: 364 (43%)
Prior (08/31) 1,131
Calls: 405 (36%)
Puts: 726 (64%)
Current vs Prior -24.93%
Calls: +19.75% (Calls)
Puts: -49.86% (Puts)
Prior 7-Day Total 6,395
Calls: 3,954 (62%)
Puts: 2,441 (38%)
Prior 7-Day Average 913
Calls: 564 (62%)
Puts: 348 (38%)
Current vs Prior 7-Day Avg -7.07%
Calls: -14.14%
Puts: +4.38%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/01) $1.36M
Calls: $834.2K (61%)
Puts: $522.9K (39%)
Prior (08/31) $1.76M
Calls: $911.6K (52%)
Puts: $849.6K (48%)
Current vs Prior -22.94%
Calls: -8.49%
Puts: -38.45%
Prior 7-Day Total $11.17M
Calls: $8.42M (75%)
Puts: $2.75M (25%)
Prior 7-Day Average $1.60M
Calls: $1.20M (75%)
Puts: $393.4K (25%)
Current vs Prior 7-Day Avg -14.97%
Calls: -30.64%
Puts: +32.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/01) 0.75
Prior (08/31) 1.79
Current vs Prior -58.13%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -4.57%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/01) 1,918
Calls: 547 (29%)
Puts: 1,371 (71%)
Prior (08/31) 2,406
Calls: 1,394 (58%)
Puts: 1,012 (42%)
Current vs Prior -20.28%
Prior 7-Day Total 15,828
Calls: 9,759 (62%)
Puts: 6,069 (38%)
Prior 7-Day Average 2,261
Calls: 1,394 (62%)
Puts: 867 (38%)
Current vs Prior 7-Day Avg -15.18%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 16.09% | 24.19%
Prior 16.91% | 25.00%
Current vs Prior -4.82% | -3.23%
Prior 7-Day Avg 17.03% | 25.91%
Current vs 7-Day Avg -5.53% | -6.64%
Prior 7-Day Eod 16.91% | 25.00%
Current vs 7-Day Eod -4.82% | -3.23%
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

Moderately bullish flow with 61% call dollar volume ($834.2K). P/C ratio dropping 58% - sentiment shifting bullish. Put-heavy open interest (1,371 puts vs 547 calls) suggests hedging or bearish positioning. Declining open interest (down 20%) indicates positions being closed.

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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 -- 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. 7 found (avg delta 0.71, highest 0.90)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1822.3025.30$23.8012.6%100.9016
$115.00Oct 1622.7026.00$24.3513.6%20.73--
$125.00Sep 1811.6014.20$12.9020.2%20.669
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1824.1027.20$25.6512.1%10.77--
$150.00Sep 1819.8023.00$21.4015.0%20.72--
$140.00Sep 1812.4016.00$14.2025.4%10.59--
$145.00Oct 1620.9023.90$22.4013.4%510.5763

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 400, top 86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 181.704.40$3.0588.5%860.2323
$150.00Oct 166.8010.40$8.6041.9%200.3854
$110.00Sep 1822.3025.30$23.8012.6%100.9016
$150.00Sep 182.355.10$3.7273.9%100.28--
$140.00Sep 184.907.60$6.2543.2%40.4121
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 187.309.10$8.2022.0%690.43162
$115.00Oct 165.108.40$6.7548.9%520.266
$145.00Oct 1620.9023.90$22.4013.4%510.5763
$130.00Oct 1612.0014.80$13.4020.9%310.42221
$110.00Oct 163.106.90$5.0076.0%210.2111

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 4.0%, max 6.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 1688.1%83.0%6.1%87126
$150.00Sep 18Oct 1684.7%81.9%3.4%3054
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Sep 18Oct 1682.6%78.4%5.4%100383
$115.00Sep 18Oct 1679.5%78.8%0.9%5545

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.22, avg 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$150.00Oct 16$15.75$19.25$15.7573%1.22$130.75
$125.00$140.00Sep 18$6.65$8.35$6.6566%1.26$131.65
$150.00$155.00Oct 16$1.10$3.90$1.1038%3.55$151.10
$150.00$155.00Sep 18$0.67$4.33$0.6728%6.46$150.67
$140.00$145.00Sep 18$1.40$3.60$1.4041%2.57$141.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$115.00Sep 18$1.38$3.62$1.3826%2.62$118.62
$125.00$120.00Sep 18$1.82$3.18$1.8234%1.75$123.18
$135.00$130.00Oct 16$2.70$2.30$2.7048%0.85$132.30
$115.00$110.00Oct 16$1.75$3.25$1.7526%1.86$113.25
$130.00$125.00Sep 18$2.55$2.45$2.5543%0.96$127.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.80, avg 0.49)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Sep 18$1.13$1.13$3.8766%0.29$146.13
$140.00$145.00Sep 18$1.40$1.40$3.6059%0.39$141.40
$150.00$155.00Sep 18$0.67$0.67$4.3372%0.15$150.67
$150.00$155.00Oct 16$1.10$1.10$3.9062%0.28$151.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$115.00Oct 16$6.65$6.65$8.3558%0.80$123.35
$130.00$125.00Sep 18$2.55$2.55$2.4557%1.04$127.45
$115.00$110.00Oct 16$1.75$1.75$3.2574%0.54$113.25
$125.00$120.00Sep 18$1.82$1.82$3.1866%0.57$123.18
$120.00$115.00Sep 18$1.38$1.38$3.6274%0.38$118.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.20, cheapest $5.20)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Sep 18Oct 16$5.2082.6%78.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 14.05% of stock, avg 14.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Sep 18$12.90$5.65$18.55$106.45$143.5514.05%
$140.00Sep 18$6.25$14.20$20.45$119.55$160.4515.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 4.16% of stock, avg 9.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$115.00Sep 18$3.05$2.45$5.50$109.50$160.50
$150.00$115.00Sep 18$3.72$2.45$6.17$108.83$156.17
$155.00$120.00Sep 18$3.05$3.83$6.88$113.12$161.88
$150.00$120.00Sep 18$3.72$3.83$7.55$112.45$157.55
$145.00$115.00Sep 18$4.85$2.45$7.30$107.70$152.30
$145.00$120.00Sep 18$4.85$3.83$8.68$111.32$153.68
$155.00$125.00Sep 18$3.05$5.65$8.70$116.30$163.70
$150.00$125.00Sep 18$3.72$5.65$9.37$115.63$159.37
$145.00$125.00Sep 18$4.85$5.65$10.50$114.50$155.50
$140.00$115.00Sep 18$6.25$2.45$8.70$106.30$148.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.44, avg credit $2.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125145/150Sep 18$2.95$2.0532%1.44$122.05$147.95
115/120145/150Sep 18$2.51$2.4940%1.01$117.49$147.51
120/125150/155Sep 18$2.49$2.5138%0.99$122.51$152.49
115/120150/155Sep 18$2.05$2.9547%0.69$117.95$152.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 2.53, cheapest $0.27)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$110.00$125.00$140.00Sep 18$4.25$10.7549%2.53
$140.00$145.00$150.00Sep 18$0.27$4.7313%17.52
$145.00$150.00$155.00Sep 18$0.46$4.5411%9.87
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$140.00$150.00Sep 18$1.20$8.8030%7.33
$115.00$120.00$125.00Sep 18$0.44$4.5616%10.36
$120.00$125.00$130.00Sep 18$0.73$4.2717%5.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-2.00, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$125.001:2Sep 18-$2.00$13.00
$145.00$150.001:2Sep 18-$2.59$2.41
$150.00$155.001:2Sep 18-$2.38$2.62
$140.00$145.001:2Sep 18-$3.45$1.55
$115.00$150.001:2Oct 16$7.15$27.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$115.001:2Oct 16-$0.10$14.90
$140.00$130.001:2Sep 18-$2.20$7.80
$120.00$115.001:2Sep 18-$1.07$3.93
$150.00$140.001:2Sep 18-$7.00$3.00
$125.00$120.001:2Sep 18-$2.01$2.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.85%, avg 3.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 16$6.400.3417.4%4.85%22.22%1103
$150.00Oct 16$6.800.3813.6%5.15%18.73%2054
$140.00Sep 18$4.900.416.0%3.71%9.72%421
$150.00Sep 18$2.350.2813.6%1.78%15.36%10--
$145.00Sep 18$2.900.349.8%2.20%11.99%4122
$155.00Sep 18$1.700.2317.4%1.29%18.66%8623

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 $100.00 12-17 call last traded $78.50 on 08/25 (now $60.00/$64.00) — try a limit near $62.00. Also watch the $130.00 06-17 call last traded $35.00 on 08/13 (now $39.40/$42.20) — try a limit near $39.40; the $110.00 09-18 call last traded $44.53 on 08/27 (now $22.30/$25.30) — try a limit near $23.80. Most tradeable put: the $180.00 10-16 put last traded $43.60 on 08/28 (now $49.30/$52.20) — try a limit near $49.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$9.20$12.20$10.70$23.17 08/25$2.68–$27.15$10.70--
$130.00Oct 16$14.20$17.50$15.85$31.30 08/26$4.80–$32.30$15.85--
$130.00Jan 15$27.20$30.00$28.60$46.80 08/25$12.60–$44.65$28.60--
$130.00Jun 17$39.40$42.20$40.80$35.00 08/13$21.50–$57.00$39.4018
$135.00Sep 18$6.80$9.50$8.15$25.35 08/25$2.05–$23.60$8.15--
$135.00Oct 16$12.10$15.30$13.70$24.00 08/28$4.05–$29.05$13.70--
$135.00Jan 15$25.30$28.00$26.65$35.50 08/28$11.45–$42.45$26.65--
$135.00Apr 16$32.50$36.50$34.50$42.39 08/20$34.50–$50.50$34.50--
$135.00Jun 17$36.90$40.40$38.65$33.20 08/10$20.50–$55.00$36.90--
$135.00Dec 17$46.50$51.50$49.00$53.04 08/19$29.00–$65.50$49.00--
$125.00Sep 18$11.60$14.20$12.90$22.70 08/21$3.35–$31.00$12.909
$125.00Oct 16$16.80$20.10$18.45$34.16 08/25$5.80–$35.65$18.45--
$125.00Jan 15$28.40$32.60$30.50$41.85 08/25$13.90–$47.45$30.50--
$125.00Jun 17$40.90$44.20$42.55$36.63 08/11$23.00–$59.50$40.90--
$125.00Dec 17$50.00$55.00$52.50$64.50 08/28$32.10–$69.50$52.50--
$140.00Sep 18$4.90$7.60$6.25$12.63 08/28$1.88–$20.40$6.2521
$140.00Oct 16$10.20$12.50$11.35$28.80 08/25$3.00–$26.15$11.35--
$140.00Jan 15$22.50$26.20$24.35$40.00 08/25$10.40–$39.70$24.35109
$140.00Jun 17$34.90$39.20$37.05$54.00 08/25$19.00–$53.00$37.05--
$140.00Dec 17$45.00$49.70$47.35$53.50 08/20$28.00–$63.80$47.35--
$120.00Sep 18$14.10$17.80$15.95$36.60 08/27$4.15–$35.10$15.95--
$120.00Oct 16$19.60$22.90$21.25$37.75 08/28$6.60–$39.25$21.25--
$120.00Jan 15$30.70$34.90$32.80$49.31 08/26$15.25–$50.05$32.80--
$120.00Dec 17$52.00$56.50$54.25$33.52 08/04$32.80–$71.50$52.00--
$145.00Sep 18$2.90$6.80$4.85$10.30 08/28$1.75–$17.60$4.85122
$145.00Oct 16$8.10$11.80$9.95$16.50 08/20$2.60–$23.60$9.95--
$145.00Jan 15$21.20$24.50$22.85$38.30 08/26$9.50–$37.60$22.85--
$145.00Dec 17$43.50$48.50$46.00$54.46 08/20$27.00–$61.80$46.00--
$115.00Sep 18$17.90$21.30$19.60$25.30 08/19$5.50–$39.40$19.60--
$115.00Oct 16$22.70$26.00$24.35$43.40 08/26$8.30–$43.10$24.35--
$115.00Jan 15$33.20$37.50$35.35$22.35 08/06$16.85–$53.10$33.20--
$115.00Apr 16$40.70$44.80$42.75$59.80 08/27$42.75–$60.00$42.75--
$115.00Dec 17$53.50$58.50$56.00$56.50 08/19$34.50–$73.85$56.00--
$150.00Sep 18$2.35$5.10$3.72$11.00 08/28$1.63–$15.05$3.72--
$150.00Oct 16$6.80$10.40$8.60$15.60 08/28$2.23–$20.95$8.6054
$150.00Jan 15$19.10$23.30$21.20$25.88 08/21$8.10–$35.55$21.20--
$150.00Jun 17$31.70$35.40$33.55$48.40 08/26$17.00–$48.75$33.55--
$150.00Dec 17$42.00$47.00$44.50$50.50 08/28$25.75–$60.25$44.50--
$110.00Sep 18$22.30$25.30$23.80$44.53 08/27$6.95–$43.90$23.8016
$110.00Oct 16$26.00$29.10$27.55$35.05 08/19$9.95–$47.05$27.55--
$110.00Jan 15$36.10$39.60$37.85$55.63 08/27$18.35–$56.15$37.85--
$110.00Jun 17$46.90$50.90$48.90$65.74 08/27$27.50–$67.00$48.90--
$155.00Sep 18$1.70$4.40$3.05$7.20 08/28$1.60–$12.55$3.0523
$155.00Oct 16$6.40$8.60$7.50$19.90 08/27$1.90–$19.05$7.50103
$155.00Jan 15$17.60$21.80$19.70$32.11 08/25$7.35–$33.40$19.70--
$155.00Apr 16$25.90$29.90$27.90$41.50 08/26$27.90–$42.20$27.90--
$155.00Jun 17$30.20$34.40$32.30$21.00 08/05$16.75–$47.00$30.20--
$155.00Dec 17$40.50$45.50$43.00$56.10 08/26$25.00–$58.60$43.00--
$105.00Sep 18$26.80$29.70$28.25$34.00 08/20$9.00–$48.60$28.25--
$105.00Oct 16$29.50$32.80$31.15$41.56 08/28$11.45–$51.25$31.15--
$105.00Jan 15$39.10$42.40$40.75$44.51 08/19$20.25–$59.40$40.75--
$105.00Jun 17$49.30$53.40$51.35$34.00 07/01$29.00–$69.65$49.30--
$160.00Sep 18$0.50$4.20$2.35$6.00 08/28$1.45–$10.60$2.35--
$160.00Oct 16$4.90$8.10$6.50$17.59 08/27$2.50–$16.90$6.5010
$160.00Jan 15$16.30$20.50$18.40$24.90 08/28$9.75–$31.50$18.40--
$160.00Apr 16$24.50$28.50$26.50$39.47 08/26$26.50–$40.40$26.50--
$160.00Jun 17$28.80$33.00$30.90$46.50 08/25$21.00–$45.50$30.90--
$160.00Dec 17$39.50$44.20$41.85$58.50 08/25$29.25–$56.75$41.85--
$100.00Sep 18$31.00$34.90$32.95$37.40 08/19$10.80–$53.40$32.95--
$100.00Oct 16$33.90$36.30$35.10$40.00 08/21$14.00–$55.40$35.10--
$100.00Jan 15$42.10$45.50$43.80$50.20 08/19$21.70–$62.85$43.80--
$100.00Jun 17$51.90$55.80$53.85$62.00 08/19$30.50–$72.50$53.85--
$100.00Dec 17$60.00$64.00$62.00$78.50 08/25$39.00–$81.00$62.0011
$165.00Sep 18$0.30$3.50$1.90$7.90 08/28$1.30–$8.85$1.90--
$165.00Oct 16$3.90$7.20$5.55$15.65 08/27$2.00–$15.10$5.55--
$165.00Jan 15$16.00$19.00$17.50$29.64 08/25$9.10–$29.75$17.50--
$165.00Apr 16$23.20$27.40$25.30$38.40 08/25$25.30–$38.85$25.30--
$165.00Dec 17$38.00$43.00$40.50$32.50 08/14$28.00–$55.25$38.00--
$97.50Sep 18$33.20$37.20$35.20$7.25 07/27$11.95–$55.85$33.20--
$97.50Jun 17$53.10$57.30$55.20$58.60 08/19$32.50–$74.00$55.20--
$97.50Dec 17$61.00$65.70$63.35$52.50 08/17$39.50–$82.00$61.00--
$95.00Sep 18$35.70$39.40$37.55$19.30 08/06$12.80–$58.50$35.70--
$95.00Oct 16$37.30$41.40$39.35$15.40 07/17$15.95–$59.85$37.30--
$95.00Dec 17$62.00$67.00$64.50$49.10 08/06$41.50–$83.50$62.00--
$170.00Sep 18$0.70$2.00$1.35$3.90 08/28$1.30–$7.35$1.3512
$170.00Oct 16$3.00$6.40$4.70$9.90 08/28$1.90–$13.55$4.70--
$170.00Jan 15$13.90$18.00$15.95$28.60 08/27$9.45–$27.80$15.95--
$170.00Jun 17$26.20$30.40$28.30$29.50 08/19$18.50–$42.00$28.30--
$92.50Sep 18$38.10$41.70$39.90$25.20 08/10$14.80–$60.95$38.10--
$92.50Jan 15$46.90$51.00$48.95$21.00 07/27$25.45–$68.25$46.90--
$90.00Sep 18$40.60$44.40$42.50$15.68 07/22$16.30–$63.40$40.60--
$90.00Oct 16$41.80$45.60$43.70$64.15 08/27$18.90–$64.40$43.70--
$90.00Jan 15$48.50$52.70$50.60$70.43 08/27$26.15–$70.20$50.60--
$90.00Apr 16$54.10$57.60$55.85$65.48 08/28$55.85–$75.10$55.85--
$90.00Dec 17$64.50$69.50$67.00$50.00 08/05$43.00–$86.00$64.50--
$175.00Sep 18$0.50$2.95$1.73$6.15 08/26$1.27–$6.15$1.73--
$175.00Oct 16$2.40$5.70$4.05$13.39 08/25$1.75–$11.95$4.05--
$175.00Jan 15$13.10$16.80$14.95$22.43 08/28$8.65–$26.60$14.95--
$175.00Dec 17$35.50$40.50$38.00$53.00 08/25$28.00–$52.85$38.00--
$180.00Sep 18$0.00$2.75$1.38$2.80 08/28$1.38–$5.45$1.38--
$180.00Oct 16$1.95$5.20$3.58$9.00 08/28$1.70–$11.10$3.58--
$180.00Jan 15$13.10$15.80$14.45$25.00 08/26$8.15–$25.10$14.45--
$180.00Dec 17$34.50$39.50$37.00$38.67 08/19$27.00–$51.50$37.00--
$185.00Sep 18$0.00$1.30$0.65$4.55 08/27$0.65–$4.50$0.6539
$185.00Oct 16$1.55$4.70$3.13$7.30 08/28$3.13–$9.75$3.13--
$185.00Jan 15$11.10$15.10$13.10$16.60 08/20$13.10–$23.80$13.10--
$190.00Sep 18$0.10$2.40$1.25$3.57 08/27$1.25–$3.70$1.25--
$190.00Oct 16$0.90$4.40$2.65$7.75 08/27$2.65–$8.60$2.65--
$190.00Jan 15$10.10$14.20$12.15$22.50 08/26$12.15–$22.45$12.15--
$190.00Dec 17$32.50$37.50$35.00$47.30 08/25$35.00–$48.75$35.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$7.30$9.10$8.20$5.90 08/28$4.28–$31.80$7.30162
$130.00Oct 16$12.00$14.80$13.40$10.00 08/28$8.95–$34.25$12.00221
$135.00Sep 18$9.00$12.10$10.55$7.80 08/28$5.45–$36.25$9.00--
$135.00Oct 16$14.70$17.50$16.10$10.95 08/25$10.40–$38.50$14.7068
$135.00Jan 15$25.40$28.20$26.80$22.34 08/25$22.25–$43.75$25.403
$135.00Jun 17$35.60$38.70$37.15$34.90 08/28$32.50–$51.50$35.60--
$135.00Dec 17$42.50$47.50$45.00$46.00 08/21$40.25–$58.00$45.00--
$125.00Sep 18$4.30$7.00$5.65$3.82 08/28$2.60–$27.25$4.30100
$125.00Oct 16$8.90$12.40$10.65$8.25 08/28$7.50–$30.25$8.90--
$125.00Jun 17$29.50$32.70$31.10$29.30 08/28$27.50–$44.50$29.50--
$125.00Dec 17$36.50$41.50$39.00$34.60 08/25$35.00–$50.75$36.50--
$140.00Sep 18$12.40$16.00$14.20$10.00 08/28$7.40–$40.90$12.40--
$140.00Oct 16$17.80$20.50$19.15$17.02 08/20$12.40–$42.85$17.80--
$140.00Jan 15$28.60$31.50$30.05$27.20 08/28$24.45–$48.00$28.60--
$140.00Dec 17$46.00$50.00$48.00$46.00 08/28$43.75–$62.00$46.00--
$120.00Sep 18$2.55$5.10$3.83$2.88 08/28$1.60–$23.15$2.88126
$120.00Oct 16$7.00$10.20$8.60$7.10 08/28$5.70–$26.40$7.10--
$120.00Apr 16$23.50$27.40$25.45$23.10 08/28$21.45–$25.45$23.50--
$145.00Sep 18$15.90$19.60$17.75$9.50 08/27$9.50–$37.35$15.90--
$145.00Oct 16$20.90$23.90$22.40$18.50 08/28$14.60–$47.40$20.9063
$145.00Jan 15$31.80$35.40$33.60$30.20 08/28$27.40–$51.95$31.80--
$115.00Sep 18$0.90$4.00$2.45$1.80 08/28$1.35–$19.50$1.8039
$115.00Oct 16$5.10$8.40$6.75$8.00 08/20$4.65–$22.35$6.756
$115.00Dec 17$30.50$35.50$33.00$34.85 08/13$29.50–$43.75$33.00--
$150.00Sep 18$19.80$23.00$21.40$11.40 08/27$11.55–$41.75$19.80--
$150.00Oct 16$24.60$27.50$26.05$20.60 08/28$17.65–$51.85$24.60--
$150.00Jan 15$35.00$39.00$37.00$33.30 08/28$30.10–$56.45$35.00--
$110.00Sep 18$0.10$1.90$1.00$1.16 08/28$1.00–$16.10$1.00--
$110.00Oct 16$3.10$6.90$5.00$4.35 08/28$3.53–$18.90$4.3511
$110.00Jan 15$12.60$16.00$14.30$11.93 08/26$11.65–$26.05$12.60--
$155.00Sep 18$24.10$27.20$25.65$16.02 08/26$14.35–$46.30$24.10--
$155.00Oct 16$28.60$31.30$29.95$23.80 08/28$20.45–$56.45$28.60--
$155.00Dec 17$56.00$61.00$58.50$52.90 08/27$52.75–$73.25$56.00--
$105.00Sep 18$0.15$1.95$1.05$1.20 08/21$0.60–$12.65$1.05--
$105.00Oct 16$3.10$4.90$4.00$6.10 08/17$2.50–$15.65$4.002
$105.00Jan 15$11.50$12.90$12.20$10.40 08/27$10.00–$23.00$11.503
$160.00Sep 18$28.20$31.40$29.80$22.80 08/28$17.05–$51.00$28.20152
$160.00Oct 16$32.30$35.20$33.75$23.48 08/27$23.55–$52.25$32.30--
$160.00Dec 17$59.50$64.50$62.00$56.20 08/27$56.00–$72.00$59.50--
$100.00Sep 18$0.05$2.70$1.38$0.49 08/27$0.40–$10.30$0.49--
$100.00Oct 16$1.00$3.90$2.45$2.30 08/26$1.92–$12.85$2.3020
$100.00Jan 15$8.20$12.40$10.30$8.00 08/26$8.40–$20.45$8.2066
$100.00Jun 17$16.50$19.70$18.10$18.00 08/28$16.00–$28.00$18.00--
$165.00Sep 18$32.90$36.10$34.50$21.70 08/25$20.75–$55.85$32.90--
$97.50Oct 16$0.75$3.00$1.88$4.27 08/14$1.68–$11.55$1.88--
$97.50Jan 15$7.40$10.80$9.10$11.09 08/10$7.65–$18.55$9.10--
$95.00Sep 18$0.00$2.45$1.23$0.55 08/19$0.55–$7.85$0.55--
$95.00Oct 16$0.05$3.00$1.53$2.06 08/25$1.48–$10.15$1.53--
$95.00Jan 15$6.50$10.70$8.60$10.10 08/10$7.05–$17.20$8.60--
$95.00Jun 17$14.20$17.50$15.85$21.00 08/07$14.25–$25.00$15.85--
$170.00Sep 18$37.40$40.50$38.95$29.86 08/21$23.85–$54.15$37.40--
$170.00Dec 17$66.50$71.50$69.00$62.80 08/27$62.75–$75.00$66.50--
$92.50Sep 18$0.00$2.40$1.20$3.45 08/05$1.02–$6.40$1.20--
$92.50Oct 16$0.05$3.50$1.78$5.50 08/07$1.65–$8.95$1.78--
$90.00Sep 18$0.00$2.30$1.15$3.10 08/05$1.10–$5.50$1.15--
$90.00Oct 16$0.00$3.20$1.60$1.66 08/25$1.55–$7.85$1.60--
$90.00Jan 15$5.00$9.10$7.05$5.50 08/27$5.30–$15.15$5.50--
$90.00Dec 17$17.50$22.50$20.00$19.00 08/21$18.00–$28.00$19.00--
$175.00Oct 16$44.80$47.90$46.35$33.50 08/25$33.20–$59.30$44.80--
$175.00Dec 17$70.50$75.50$73.00$69.00 08/20$66.50–$79.00$70.50--
$87.50Sep 18$0.00$2.30$1.15$0.28 08/27$0.30–$4.58$0.28--
$85.00Sep 18$0.00$2.30$1.15$2.05 08/20$1.08–$3.85$1.15--
$85.00Oct 16$0.00$2.85$1.43$1.90 08/11$1.40–$5.95$1.43--
$180.00Sep 18$47.00$50.40$48.70$31.50 08/25$31.80–$48.70$47.00--
$180.00Oct 16$49.30$52.20$50.75$43.60 08/28$36.95–$64.25$49.3065
$180.00Apr 16$63.70$67.80$65.75$61.85 08/28$57.05–$65.75$63.70--
$82.50Jun 17$9.20$13.20$11.20$10.50 08/20$9.95–$18.00$10.50--
$80.00Sep 18$0.00$2.25$1.13$0.28 08/21$0.28–$2.28$0.28--
$80.00Oct 16$0.00$2.60$1.30$0.78 08/26$0.73–$4.40$0.78--
$80.00Jan 15$2.55$6.80$4.68$4.58 08/19$3.95–$10.20$4.58--
$80.00Jun 17$8.30$12.40$10.35$11.70 08/14$9.00–$17.00$10.35--
$185.00Sep 18$51.80$54.90$53.35$36.67 08/26$35.90–$53.35$51.80--
$77.50Jan 15$2.05$6.30$4.18$4.08 08/19$3.50–$9.15$4.08--
$75.00Oct 16$0.00$2.45$1.23$5.85 07/31$1.20–$2.93$1.23--
$75.00Jan 15$1.60$5.80$3.70$3.50 08/20$3.20–$8.40$3.50--
$75.00Apr 16$4.60$8.70$6.65$5.64 08/27$5.55–$6.85$5.64--
$190.00Sep 18$56.60$60.10$58.35$41.02 08/26$40.10–$58.35$56.60--
$70.00Sep 18$0.00$1.80$0.90$0.10 08/27$0.08–$1.40$0.10264
$70.00Jan 15$0.80$4.90$2.85$2.41 08/27$2.53–$6.65$2.41--
$70.00Dec 17$9.00$14.00$11.50$15.00 08/06$10.50–$17.00$11.50--
$195.00Dec 17$85.50$90.50$88.00$86.50 08/20$80.50–$88.00$86.50--
$67.50Jan 15$0.45$4.70$2.58$4.07 08/06$2.28–$5.55$2.58--
$65.00Oct 16$0.00$2.25$1.13$3.65 07/31$1.10–$1.80$1.13--
$65.00Jan 15$0.20$4.30$2.25$5.31 08/03$2.05–$4.90$2.25--
$62.50Oct 16$0.00$2.20$1.10$3.15 07/31$1.10–$1.50$1.10--
$62.50Jan 15$0.05$4.10$2.07$2.84 08/06$1.92–$4.25$2.07--
$60.00Oct 16$0.00$2.10$1.05$1.80 07/31$1.05–$1.40$1.05--
$60.00Jan 15$1.20$2.50$1.85$1.20 08/25$1.65–$3.53$1.20--
$57.50Oct 16$0.00$2.20$1.10$1.50 07/31$1.08–$1.33$1.10--
$57.50Jan 15$0.00$3.60$1.80$4.45 07/23$1.65–$2.93$1.80--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$1.27$1.08--
$55.00Jan 15$0.10$1.80$0.95$1.50 08/19$0.75–$2.48$0.95--
$55.00Dec 17$4.50$9.50$7.00$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–$1.23$0.25--
$52.50Jan 15$0.00$3.20$1.60$4.02 07/15$1.43–$2.03$1.60--
$50.00Jan 15$0.00$3.10$1.55$1.10 08/27$0.73–$1.80$1.10--
$50.00Jun 17$0.70$4.80$2.75$2.63 08/14$2.30–$4.93$2.63--
$47.50Jan 15$0.00$2.90$1.45$2.65 07/10$1.27–$1.65$1.45--
$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–$1.15$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 485
Total Puts 364
Put/Call Ratio 0.75
Net Difference 121

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,954
Total Puts 2,441
Average Put/Call Ratio 0.79
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