Tour v526
TWST
TWIST BIOSCIENCE COR
$131.00 -0.80%
$130.53 (-0.36%)🌙
as of 09/02 07:05 PM
(9/1 19:10) ◀
|
Wednesday, September 2, 2026 (7:05pm)
January 2026
|
▶ (9/3 19:06)
◀ 9/2 19:05 ▶

Option Volume

Detail
ℹ
Current (09/02) 669
Calls: 174 (26%)
Puts: 495 (74%)
Prior (09/01) 849
Calls: 485 (57%)
Puts: 364 (43%)
Current vs Prior -21.20%
Calls: -64.12% (Calls)
Puts: +35.99% (Puts)
Prior 7-Day Total 5,849
Calls: 3,417 (58%)
Puts: 2,432 (42%)
Prior 7-Day Average 835
Calls: 488 (58%)
Puts: 347 (42%)
Current vs Prior 7-Day Avg -19.94%
Calls: -64.35%
Puts: +42.48%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/02) $1.09M
Calls: $189.6K (17%)
Puts: $903.9K (83%)
Prior (09/01) $1.36M
Calls: $834.2K (61%)
Puts: $522.9K (39%)
Current vs Prior -19.42%
Calls: -77.27%
Puts: +72.86%
Prior 7-Day Total $10.68M
Calls: $7.71M (72%)
Puts: $2.97M (28%)
Prior 7-Day Average $1.53M
Calls: $1.10M (72%)
Puts: $424.1K (28%)
Current vs Prior 7-Day Avg -28.32%
Calls: -82.78%
Puts: +113.14%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/02) 2.84
Prior (09/01) 0.75
Current vs Prior +279.05%
Prior 7-Day Average 0.84
Current vs Prior 7-Day Avg +238.06%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/02) 2,424
Calls: 765 (32%)
Puts: 1,659 (68%)
Prior (09/01) 1,918
Calls: 547 (29%)
Puts: 1,371 (71%)
Current vs Prior +26.38%
Prior 7-Day Total 15,039
Calls: 8,343 (55%)
Puts: 6,696 (45%)
Prior 7-Day Average 2,148
Calls: 1,191 (55%)
Puts: 956 (45%)
Current vs Prior 7-Day Avg +12.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 15.84% | 24.69%
Prior 16.09% | 24.19%
Current vs Prior -1.56% | +2.07%
Prior 7-Day Avg 18.44% | 26.51%
Current vs 7-Day Avg -14.10% | -6.85%
Prior 7-Day Eod 16.09% | 24.19%
Current vs 7-Day Eod -1.56% | +2.07%
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 bearish conviction with 83% of dollar volume in puts ($903.9K) vs calls ($189.6K). Extreme bearish P/C ratio of 2.84 - heavy put buying. P/C ratio rising 279% - increased hedging/bearish positioning. Put-heavy open interest (1,659 puts vs 765 calls) suggests hedging or bearish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 8 found (avg delta 0.62, highest 0.75)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 1810.8013.50$12.1522.2%10.649
$130.00Oct 1613.9017.30$15.6021.8%20.57103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1820.0023.30$21.6515.2%20.75--
$145.00Sep 1815.5019.20$17.3521.3%130.6921
$140.00Sep 1812.6015.50$14.0520.6%100.6493
$150.00Oct 1624.9028.00$26.4511.7%20.62--
$135.00Sep 1810.1012.40$11.2520.4%70.5475

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 264, top 33)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 165.508.80$7.1546.2%330.33103
$150.00Sep 181.854.50$3.1883.3%280.25124
$145.00Sep 182.455.50$3.9876.6%120.30122
$135.00Sep 185.409.10$7.2551.0%80.4610
$140.00Sep 183.705.50$4.6039.1%80.3620
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 184.307.40$5.8553.0%320.36107
$130.00Oct 1612.5015.20$13.8519.5%230.43373
$125.00Oct 1610.3013.30$11.8025.4%200.3837
$105.00Oct 162.205.50$3.8585.7%180.179
$145.00Sep 1815.5019.20$17.3521.3%130.6921

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 0.9%, max 1.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 1683.4%83.2%0.1%36103
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Sep 18Oct 1681.4%80.1%1.6%35488
$135.00Sep 18Oct 1682.8%82.0%1.0%1275

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 2.57, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$155.00Oct 16$4.20$10.80$4.2047%2.57$144.20
$140.00$145.00Sep 18$0.62$4.38$0.6236%7.06$140.62
$130.00$140.00Oct 16$4.25$5.75$4.2557%1.35$134.25
$125.00$135.00Sep 18$4.90$5.10$4.9064%1.04$129.90
$145.00$150.00Sep 18$0.80$4.20$0.8030%5.25$145.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$2.80$2.20$2.8064%0.79$137.20
$145.00$140.00Sep 18$3.30$1.70$3.3070%0.52$141.70
$120.00$110.00Sep 18$1.70$8.30$1.7026%4.88$118.30
$130.00$125.00Oct 16$2.05$2.95$2.0543%1.44$127.95
$140.00$135.00Oct 16$2.75$2.25$2.7553%0.82$137.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.33, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$140.00Sep 18$2.65$2.65$2.3554%1.13$137.65
$150.00$155.00Sep 18$1.01$1.01$3.9975%0.25$151.01
$145.00$150.00Sep 18$0.80$0.80$4.2070%0.19$145.80
$140.00$145.00Sep 18$0.62$0.62$4.3864%0.14$140.62
$140.00$155.00Oct 16$4.20$4.20$10.8053%0.39$144.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Oct 16$2.85$2.85$2.1562%1.33$122.15
$125.00$120.00Sep 18$2.20$2.20$2.8064%0.79$122.80
$110.00$105.00Oct 16$1.50$1.50$3.5078%0.43$108.50
$130.00$125.00Sep 18$2.55$2.55$2.4555%1.04$127.45
$115.00$110.00Oct 16$1.70$1.70$3.3073%0.52$113.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $5.82, cheapest $5.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 18Oct 16$6.7574.4%82.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Sep 18Oct 16$5.4581.4%80.1%
$135.00Sep 18Oct 16$5.5082.8%82.0%
$125.00Sep 18Oct 16$5.9579.6%83.1%
$140.00Sep 18Oct 16$5.4574.4%82.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 13.74% of stock, avg 17.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Sep 18$12.15$5.85$18.00$107.00$143.0013.74%
$135.00Sep 18$7.25$11.25$18.50$116.50$153.5014.12%
$140.00Sep 18$4.60$14.05$18.65$121.35$158.6514.24%
$130.00Oct 16$15.60$13.85$29.45$100.55$159.4522.48%
$140.00Oct 16$11.35$19.50$30.85$109.15$170.8523.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 3.15% of stock, avg 10.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$110.00Sep 18$2.17$1.95$4.12$105.88$159.12
$150.00$110.00Sep 18$3.18$1.95$5.13$104.87$155.13
$155.00$120.00Sep 18$2.17$3.65$5.82$114.18$160.82
$150.00$120.00Sep 18$3.18$3.65$6.83$113.17$156.83
$145.00$110.00Sep 18$3.98$1.95$5.93$104.07$150.93
$145.00$120.00Sep 18$3.98$3.65$7.63$112.37$152.63
$140.00$110.00Sep 18$4.60$1.95$6.55$103.45$146.55
$140.00$120.00Sep 18$4.60$3.65$8.25$111.75$148.25
$155.00$125.00Sep 18$2.17$5.85$8.02$116.98$163.02
$150.00$125.00Sep 18$3.18$5.85$9.03$115.97$159.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.37, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
110/120150/155Sep 18$2.71$7.2949%0.37$117.29$152.71
110/120145/150Sep 18$2.50$7.5043%0.33$117.50$147.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 15.67, cheapest $0.20)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Sep 18$2.03$2.9716%1.46
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$0.30$4.7018%15.67
$120.00$125.00$130.00Sep 18$0.35$4.6518%13.29
$110.00$115.00$120.00Oct 16$0.20$4.8010%24.00
$105.00$110.00$115.00Oct 16$0.20$4.8010%24.00
$135.00$140.00$145.00Sep 18$0.50$4.5016%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.35, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$125.00$135.001:2Sep 18-$2.35$7.65
$140.00$155.001:2Oct 16-$2.95$12.05
$135.00$140.001:2Sep 18-$1.95$3.05
$150.00$155.001:2Sep 18-$1.16$3.84
$145.00$150.001:2Sep 18-$2.38$2.62
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$110.001:2Sep 18-$0.25$9.75
$125.00$120.001:2Sep 18-$1.45$3.55
$130.00$125.001:2Sep 18-$3.30$1.70
$110.00$105.001:2Oct 16-$2.35$2.65
$115.00$110.001:2Oct 16-$3.65$1.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.33%, avg 3.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Oct 16$9.600.476.9%7.33%14.20%219
$155.00Oct 16$5.500.3318.3%4.20%22.52%33103
$135.00Sep 18$5.400.463.0%4.12%7.18%810
$140.00Sep 18$3.700.366.9%2.82%9.69%820
$145.00Sep 18$2.450.3010.7%1.87%12.56%12122
$150.00Sep 18$1.850.2514.5%1.41%15.92%28124

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 09-18 call last traded $37.40 on 08/19 (now $30.20/$33.50) — try a limit near $31.85. Also watch the $130.00 10-16 call last traded $31.30 on 08/26 (now $13.90/$17.30) — try a limit near $15.60; the $125.00 09-18 call last traded $22.70 on 08/21 (now $10.80/$13.50) — try a limit near $12.15. Most tradeable put: the $180.00 10-16 put last traded $43.60 on 08/28 (now $50.00/$52.90) — try a limit near $50.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$7.90$11.10$9.50$23.17 08/25$4.72–$27.15$9.50--
$130.00Oct 16$13.90$17.30$15.60$31.30 08/26$7.20–$32.30$15.60103
$130.00Jan 15$25.70$29.00$27.35$46.80 08/25$16.55–$44.65$27.35--
$130.00Jun 17$37.60$41.40$39.50$35.00 08/13$26.80–$57.00$37.60--
$135.00Sep 18$5.40$9.10$7.25$25.35 08/25$3.55–$23.60$7.2510
$135.00Oct 16$11.70$14.70$13.20$24.00 08/28$6.10–$29.05$13.20--
$135.00Jan 15$23.70$27.60$25.65$35.50 08/28$15.05–$42.45$25.65--
$135.00Apr 16$31.50$35.50$33.50$42.39 08/20$33.50–$50.50$33.50--
$135.00Jun 17$35.50$39.80$37.65$33.20 08/10$25.00–$55.00$35.50--
$135.00Dec 17$45.50$50.50$48.00$53.04 08/19$34.50–$65.50$48.00--
$125.00Sep 18$10.80$13.50$12.15$22.70 08/21$5.75–$31.00$12.159
$125.00Oct 16$15.80$19.50$17.65$34.16 08/25$8.85–$35.65$17.65--
$125.00Jan 15$27.80$31.70$29.75$41.85 08/25$18.00–$47.45$29.75--
$125.00Jun 17$39.40$43.60$41.50$36.63 08/11$28.00–$59.50$39.40--
$125.00Dec 17$49.00$54.00$51.50$64.50 08/28$37.50–$69.50$51.50--
$140.00Sep 18$3.70$5.50$4.60$12.63 08/28$2.17–$20.40$4.6020
$140.00Oct 16$9.60$13.10$11.35$28.80 08/25$5.10–$26.15$11.3519
$140.00Jan 15$21.60$24.80$23.20$40.00 08/25$14.00–$39.70$23.20--
$140.00Jun 17$33.80$38.10$35.95$54.00 08/25$23.75–$53.00$35.95--
$140.00Dec 17$44.00$49.00$46.50$53.50 08/20$34.00–$63.80$46.50--
$120.00Sep 18$13.60$17.40$15.50$36.60 08/27$7.40–$35.10$15.50--
$120.00Oct 16$18.50$22.10$20.30$37.75 08/28$10.30–$39.25$20.30--
$120.00Jan 15$30.10$34.00$32.05$49.31 08/26$19.35–$50.05$32.05--
$120.00Dec 17$50.80$55.50$53.15$33.52 08/04$39.00–$71.50$50.80--
$145.00Sep 18$2.45$5.50$3.98$10.30 08/28$1.75–$17.60$3.98122
$145.00Oct 16$8.20$10.90$9.55$16.50 08/20$4.38–$23.60$9.55--
$145.00Jan 15$20.10$23.90$22.00$38.30 08/26$12.65–$37.60$22.00--
$145.00Dec 17$42.50$47.50$45.00$54.46 08/20$32.75–$61.80$45.00--
$115.00Sep 18$17.00$20.90$18.95$25.30 08/19$9.10–$39.40$18.95--
$115.00Oct 16$21.80$25.90$23.85$43.40 08/26$12.30–$43.10$23.85--
$115.00Jan 15$32.70$36.20$34.45$22.35 08/06$21.15–$53.10$32.70--
$115.00Apr 16$39.70$43.90$41.80$59.80 08/27$41.80–$60.00$41.80--
$115.00Dec 17$53.00$57.40$55.20$56.50 08/19$41.15–$73.85$55.20--
$150.00Sep 18$1.85$4.50$3.18$11.00 08/28$1.63–$15.05$3.18124
$150.00Oct 16$6.70$10.00$8.35$15.60 08/28$3.80–$20.95$8.35--
$150.00Jan 15$18.40$22.40$20.40$25.88 08/21$11.40–$35.55$20.40--
$150.00Jun 17$30.60$34.80$32.70$48.40 08/26$21.25–$48.75$32.70--
$150.00Dec 17$41.00$46.00$43.50$50.50 08/28$31.85–$60.25$43.50--
$110.00Sep 18$21.30$24.40$22.85$44.53 08/27$11.00–$43.90$22.85--
$110.00Oct 16$25.00$28.90$26.95$35.05 08/19$14.30–$47.05$26.95--
$110.00Jan 15$35.40$39.20$37.30$55.63 08/27$22.85–$56.15$37.30--
$110.00Jun 17$45.80$50.00$47.90$65.74 08/27$32.90–$67.00$47.90--
$155.00Sep 18$0.05$4.30$2.17$7.20 08/28$1.60–$12.55$2.17--
$155.00Oct 16$5.50$8.80$7.15$19.90 08/27$2.45–$19.05$7.15103
$155.00Jan 15$16.90$21.00$18.95$32.11 08/25$10.65–$33.40$18.95--
$155.00Apr 16$25.00$28.40$26.70$41.50 08/26$26.70–$42.20$26.70--
$155.00Jun 17$29.20$33.40$31.30$21.00 08/05$21.05–$47.00$29.20--
$155.00Dec 17$39.50$44.50$42.00$56.10 08/26$30.50–$58.60$42.00--
$105.00Sep 18$25.40$29.30$27.35$34.00 08/20$13.60–$48.60$27.35--
$105.00Oct 16$29.10$32.50$30.80$41.56 08/28$16.45–$51.25$30.80--
$105.00Jan 15$38.00$42.00$40.00$44.51 08/19$25.10–$59.40$40.00--
$105.00Jun 17$48.20$52.40$50.30$34.00 07/01$35.00–$69.65$48.20--
$160.00Sep 18$0.15$3.40$1.78$6.00 08/28$1.45–$10.60$1.7813
$160.00Oct 16$4.60$7.40$6.00$17.59 08/27$2.50–$16.90$6.0010
$160.00Jan 15$15.60$19.60$17.60$24.90 08/28$9.75–$31.50$17.60--
$160.00Apr 16$23.60$27.70$25.65$39.47 08/26$25.65–$40.40$25.65--
$160.00Jun 17$27.80$32.00$29.90$46.50 08/25$21.00–$45.50$29.90--
$160.00Dec 17$38.50$43.50$41.00$58.50 08/25$29.25–$56.75$41.00--
$100.00Sep 18$30.20$33.50$31.85$37.40 08/19$15.65–$53.40$31.8518
$100.00Oct 16$33.20$36.40$34.80$40.00 08/21$18.90–$55.40$34.80--
$100.00Jan 15$41.10$44.90$43.00$50.20 08/19$27.70–$62.85$43.00--
$100.00Jun 17$50.60$54.90$52.75$62.00 08/19$37.00–$72.50$52.75--
$100.00Dec 17$59.00$64.00$61.50$78.50 08/25$45.50–$81.00$61.50--
$97.50Sep 18$32.50$36.30$34.40$7.25 07/27$17.50–$55.85$32.50--
$97.50Jun 17$52.00$56.20$54.10$58.60 08/19$38.00–$74.00$54.10--
$97.50Dec 17$60.00$65.00$62.50$52.50 08/17$46.50–$82.00$60.00--
$165.00Sep 18$0.00$3.50$1.75$7.90 08/28$1.30–$8.85$1.75--
$165.00Oct 16$3.30$6.90$5.10$15.65 08/27$2.00–$15.10$5.10--
$165.00Jan 15$14.40$18.40$16.40$29.64 08/25$9.10–$29.75$16.40--
$165.00Apr 16$22.10$26.30$24.20$38.40 08/25$24.20–$38.85$24.20--
$165.00Dec 17$37.00$42.00$39.50$32.50 08/14$28.00–$55.25$37.00--
$95.00Sep 18$34.70$38.70$36.70$19.30 08/06$19.30–$58.50$34.70--
$95.00Oct 16$37.30$40.20$38.75$15.40 07/17$21.50–$59.85$37.30--
$95.00Dec 17$61.00$66.00$63.50$49.10 08/06$47.50–$83.50$61.00--
$92.50Sep 18$37.10$41.10$39.10$25.20 08/10$20.55–$60.95$37.10--
$92.50Jan 15$46.20$49.90$48.05$21.00 07/27$31.10–$68.25$46.20--
$170.00Sep 18$0.20$3.20$1.70$3.90 08/28$1.30–$7.35$1.70--
$170.00Oct 16$2.80$6.50$4.65$9.90 08/28$1.90–$13.55$4.65--
$170.00Jan 15$13.20$17.20$15.20$28.60 08/27$9.45–$27.80$15.20--
$170.00Jun 17$25.20$29.50$27.35$29.50 08/19$18.50–$42.00$27.35--
$90.00Sep 18$39.90$43.50$41.70$15.68 07/22$22.10–$63.40$39.90--
$90.00Oct 16$40.90$44.80$42.85$64.15 08/27$25.10–$64.40$42.85--
$90.00Jan 15$47.90$51.40$49.65$70.43 08/27$32.45–$70.20$49.65--
$90.00Apr 16$53.20$56.90$55.05$65.48 08/28$55.05–$75.10$55.05--
$90.00Dec 17$63.50$68.50$66.00$50.00 08/05$49.50–$86.00$63.50--
$175.00Sep 18$0.25$3.00$1.63$6.15 08/26$1.27–$6.15$1.63--
$175.00Oct 16$2.50$5.70$4.10$13.39 08/25$1.75–$11.95$4.10--
$175.00Jan 15$12.10$16.00$14.05$22.43 08/28$8.65–$26.60$14.05--
$175.00Dec 17$35.00$40.00$37.50$53.00 08/25$28.00–$52.85$37.50--
$180.00Sep 18$0.30$3.00$1.65$2.80 08/28$1.38–$5.45$1.65--
$180.00Oct 16$1.35$5.20$3.28$9.00 08/28$1.70–$11.10$3.2866
$180.00Jan 15$11.20$14.30$12.75$25.00 08/26$8.15–$25.10$12.75--
$180.00Dec 17$34.00$38.50$36.25$38.67 08/19$27.00–$51.50$36.25--
$185.00Sep 18$0.00$2.60$1.30$4.55 08/27$0.65–$4.50$1.30--
$185.00Oct 16$1.60$4.80$3.20$7.30 08/28$3.13–$9.75$3.20--
$185.00Jan 15$10.30$14.10$12.20$16.60 08/20$12.20–$23.80$12.20--
$190.00Sep 18$0.05$2.55$1.30$3.57 08/27$1.25–$3.70$1.3022
$190.00Oct 16$0.50$4.10$2.30$7.75 08/27$2.30–$8.60$2.303
$190.00Jan 15$9.40$13.40$11.40$22.50 08/26$11.40–$22.45$11.40--
$190.00Dec 17$31.50$36.50$34.00$47.30 08/25$34.00–$48.75$34.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$7.10$9.70$8.40$5.90 08/28$4.28–$24.90$7.10115
$130.00Oct 16$12.50$15.20$13.85$10.00 08/28$8.95–$27.40$12.50373
$135.00Sep 18$10.10$12.40$11.25$7.80 08/28$5.45–$28.55$10.1075
$135.00Oct 16$15.40$18.10$16.75$10.95 08/25$10.40–$31.15$15.40--
$135.00Jan 15$26.00$29.60$27.80$22.34 08/25$22.25–$37.95$26.0018
$135.00Jun 17$35.30$39.40$37.35$34.90 08/28$32.50–$46.50$35.30--
$135.00Dec 17$42.50$47.50$45.00$46.00 08/21$40.25–$54.00$45.00--
$125.00Sep 18$4.30$7.40$5.85$3.82 08/28$2.60–$20.95$4.30107
$125.00Oct 16$10.30$13.30$11.80$8.25 08/28$7.50–$23.85$10.3037
$125.00Jun 17$29.30$33.40$31.35$29.30 08/28$27.50–$40.00$29.30--
$125.00Dec 17$36.50$41.50$39.00$34.60 08/25$35.00–$46.75$36.50--
$140.00Sep 18$12.60$15.50$14.05$10.00 08/28$7.40–$32.85$12.6093
$140.00Oct 16$17.90$21.10$19.50$17.02 08/20$12.40–$35.00$17.90--
$140.00Jan 15$29.30$32.50$30.90$27.20 08/28$24.45–$41.80$29.30--
$140.00Dec 17$46.00$51.00$48.50$46.00 08/28$43.75–$57.50$46.00--
$120.00Sep 18$2.60$4.70$3.65$2.88 08/28$1.60–$17.20$2.88127
$120.00Oct 16$7.30$10.60$8.95$7.10 08/28$5.70–$20.10$7.30--
$120.00Apr 16$23.30$27.50$25.40$23.10 08/28$21.45–$25.45$23.30--
$145.00Sep 18$15.50$19.20$17.35$9.50 08/27$9.50–$37.35$15.5021
$145.00Oct 16$21.20$24.40$22.80$18.50 08/28$14.60–$39.15$21.20--
$145.00Jan 15$31.90$35.70$33.80$30.20 08/28$27.40–$45.80$31.90--
$115.00Sep 18$1.20$4.00$2.60$1.80 08/28$1.35–$14.15$1.80--
$115.00Oct 16$5.50$8.60$7.05$8.00 08/20$4.65–$16.40$7.0555
$115.00Dec 17$30.70$35.50$33.10$34.85 08/13$29.50–$40.50$33.10--
$150.00Sep 18$20.00$23.30$21.65$11.40 08/27$11.55–$41.75$20.00--
$150.00Oct 16$24.90$28.00$26.45$20.60 08/28$17.65–$43.80$24.90--
$150.00Jan 15$35.30$39.30$37.30$33.30 08/28$30.10–$50.30$35.30--
$110.00Sep 18$0.30$3.60$1.95$1.16 08/28$1.00–$11.15$1.16108
$110.00Oct 16$4.00$6.70$5.35$4.35 08/28$3.53–$14.00$4.35--
$110.00Jan 15$13.90$16.50$15.20$11.93 08/26$11.65–$21.70$13.90--
$155.00Sep 18$24.00$27.60$25.80$16.02 08/26$14.35–$46.30$24.00--
$155.00Oct 16$28.60$31.80$30.20$23.80 08/28$20.45–$48.05$28.60--
$155.00Dec 17$56.00$61.00$58.50$52.90 08/27$52.75–$68.00$56.00--
$105.00Sep 18$0.00$3.00$1.50$1.20 08/21$0.60–$7.95$1.20--
$105.00Oct 16$2.20$5.50$3.85$6.10 08/17$2.50–$10.90$3.859
$105.00Jan 15$11.60$13.80$12.70$10.40 08/27$10.00–$18.85$11.60--
$160.00Sep 18$28.40$32.00$30.20$22.80 08/28$17.05–$51.00$28.40133
$160.00Oct 16$32.70$35.90$34.30$23.48 08/27$23.55–$52.25$32.70--
$160.00Dec 17$59.50$64.50$62.00$56.20 08/27$56.00–$72.00$59.50--
$100.00Sep 18$0.15$1.10$0.63$0.49 08/27$0.40–$6.55$0.4960
$100.00Oct 16$1.45$4.80$3.13$2.30 08/26$1.92–$8.95$2.30--
$100.00Jan 15$10.20$12.10$11.15$8.00 08/26$8.40–$16.50$10.20--
$100.00Jun 17$16.30$20.40$18.35$18.00 08/28$16.00–$24.25$18.00--
$97.50Oct 16$1.00$3.00$2.00$4.27 08/14$1.68–$7.75$2.00--
$97.50Jan 15$7.50$11.60$9.55$11.09 08/10$7.65–$15.05$9.55--
$165.00Sep 18$33.40$36.70$35.05$21.70 08/25$20.75–$55.85$33.40--
$95.00Sep 18$0.00$2.40$1.20$0.55 08/19$0.55–$4.45$0.55--
$95.00Oct 16$0.60$3.00$1.80$2.06 08/25$1.48–$6.60$1.80--
$95.00Jan 15$6.70$10.80$8.75$10.10 08/10$7.05–$13.85$8.75--
$95.00Jun 17$14.20$18.40$16.30$21.00 08/07$14.25–$21.50$16.30--
$92.50Sep 18$0.00$2.35$1.18$3.45 08/05$1.02–$3.40$1.18--
$92.50Oct 16$0.30$3.50$1.90$5.50 08/07$1.65–$5.80$1.90--
$170.00Sep 18$37.50$41.40$39.45$29.86 08/21$23.85–$54.15$37.50--
$170.00Dec 17$67.00$72.00$69.50$62.80 08/27$62.75–$75.00$67.00--
$90.00Sep 18$0.00$2.30$1.15$3.10 08/05$1.10–$2.85$1.15--
$90.00Oct 16$0.00$3.40$1.70$1.66 08/25$1.55–$4.97$1.66--
$90.00Jan 15$5.70$8.40$7.05$5.50 08/27$5.30–$11.50$5.70--
$90.00Dec 17$17.50$22.50$20.00$19.00 08/21$18.00–$25.00$19.00--
$87.50Sep 18$0.00$0.75$0.38$0.28 08/27$0.30–$2.38$0.28--
$175.00Oct 16$45.40$48.70$47.05$33.50 08/25$33.20–$59.30$45.40--
$175.00Dec 17$70.90$75.50$73.20$69.00 08/20$66.50–$79.00$70.90--
$85.00Sep 18$0.00$2.25$1.13$2.05 08/20$1.08–$2.10$1.13--
$85.00Oct 16$0.00$2.90$1.45$1.90 08/11$1.40–$3.68$1.45--
$82.50Jun 17$9.20$13.40$11.30$10.50 08/20$9.95–$15.25$10.50--
$180.00Sep 18$47.30$51.40$49.35$31.50 08/25$31.80–$49.35$47.30--
$180.00Oct 16$50.00$52.90$51.45$43.60 08/28$36.95–$64.25$50.0049
$180.00Apr 16$63.80$67.60$65.70$61.85 08/28$57.05–$65.75$63.80--
$80.00Sep 18$0.00$2.20$1.10$0.28 08/21$0.28–$1.65$0.28--
$80.00Oct 16$0.00$2.65$1.33$0.78 08/26$0.73–$2.63$0.78--
$80.00Jan 15$3.00$6.90$4.95$4.58 08/19$3.95–$7.70$4.58--
$80.00Jun 17$8.30$12.50$10.40$11.70 08/14$9.00–$14.15$10.40--
$77.50Jan 15$2.50$6.40$4.45$4.08 08/19$3.50–$6.85$4.08--
$185.00Sep 18$52.20$56.10$54.15$36.67 08/26$35.90–$54.15$52.20--
$75.00Oct 16$0.00$2.45$1.23$5.85 07/31$1.20–$1.95$1.23--
$75.00Jan 15$2.00$5.90$3.95$3.50 08/20$3.20–$6.10$3.50--
$75.00Apr 16$4.70$8.70$6.70$5.64 08/27$5.55–$6.85$5.64--
$190.00Sep 18$57.50$60.80$59.15$41.02 08/26$40.10–$59.15$57.50--
$70.00Sep 18$0.10$2.15$1.13$0.10 08/27$0.08–$1.23$0.10279
$70.00Jan 15$0.95$4.90$2.93$2.41 08/27$2.53–$4.53$2.41--
$70.00Dec 17$9.00$14.00$11.50$15.00 08/06$10.50–$14.75$11.50--
$67.50Jan 15$0.65$4.80$2.73$4.07 08/06$2.28–$4.00$2.73--
$195.00Dec 17$86.00$91.00$88.50$86.50 08/20$80.50–$88.50$86.50--
$65.00Oct 16$0.00$2.25$1.13$3.65 07/31$1.10–$1.43$1.13--
$65.00Jan 15$0.25$4.50$2.38$5.31 08/03$2.05–$3.28$2.38--
$62.50Oct 16$0.00$2.20$1.10$3.15 07/31$1.10–$1.35$1.10--
$62.50Jan 15$0.05$4.30$2.17$2.84 08/06$1.92–$3.10$2.17--
$60.00Oct 16$0.00$2.15$1.08$1.80 07/31$1.05–$1.30$1.08--
$60.00Jan 15$1.20$3.30$2.25$1.20 08/25$1.65–$2.55$1.20--
$57.50Oct 16$0.00$2.20$1.10$1.50 07/31$1.08–$1.25$1.10--
$57.50Jan 15$0.00$3.50$1.75$4.45 07/23$1.65–$2.07$1.75--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$1.23$1.08--
$55.00Jan 15$0.10$1.85$0.98$1.50 08/19$0.75–$2.05$0.98--
$55.00Dec 17$4.50$9.50$7.00$6.00 08/26$6.00–$9.00$6.00--
$52.50Oct 16$0.00$2.15$1.08$0.25 08/12$1.08–$1.18$0.25--
$52.50Jan 15$0.00$3.10$1.55$4.02 07/15$1.43–$1.65$1.55--
$50.00Jan 15$0.00$2.95$1.48$1.10 08/27$0.73–$1.55$1.10--
$50.00Jun 17$0.65$4.90$2.78$2.63 08/14$2.30–$3.73$2.63--
$47.50Jan 15$0.00$2.85$1.43$2.65 07/10$1.27–$1.48$1.43--
$47.50Dec 17$2.50$7.50$5.00$9.90 07/10$4.50–$6.50$5.00--
$45.00Oct 16$0.00$2.15$1.08$0.46 08/13$1.05–$1.10$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 174
Total Puts 495
Put/Call Ratio 2.84
Net Difference -321

Prior's Put/Call Breakdown

Total Calls 485
Total Puts 364
Put/Call Ratio 0.75
Net Difference 121

Prior 7-Day Put/Call Summary

Total Calls 3,417
Total Puts 2,432
Average Put/Call Ratio 0.84
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