Tour v526
TWST
TWIST BIOSCIENCE COR
$124.72 -3.10%
$124.30 (-0.34%)🌙
as of 09/04 07:06 PM
(9/3 19:06) ◀
|
Friday, September 4, 2026 (7:06pm)
January 2026
|
▶ (9/8 19:03)
◀ 9/4 19:06 ▶

Option Volume

Detail
ℹ
Current (09/04) 411
Calls: 185 (45%)
Puts: 226 (55%)
Prior (09/03) 1,532
Calls: 298 (19%)
Puts: 1,234 (81%)
Current vs Prior -73.17%
Calls: -37.92% (Calls)
Puts: -81.69% (Puts)
Prior 7-Day Total 6,263
Calls: 2,615 (42%)
Puts: 3,648 (58%)
Prior 7-Day Average 894
Calls: 373 (42%)
Puts: 521 (58%)
Current vs Prior 7-Day Avg -54.06%
Calls: -50.48%
Puts: -56.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/04) $981.5K
Calls: $740.9K (75%)
Puts: $240.6K (25%)
Prior (09/03) $975.8K
Calls: $599.4K (61%)
Puts: $376.4K (39%)
Current vs Prior +0.59%
Calls: +23.61%
Puts: -36.07%
Prior 7-Day Total $10.32M
Calls: $6.47M (63%)
Puts: $3.85M (37%)
Prior 7-Day Average $1.47M
Calls: $924.5K (63%)
Puts: $549.6K (37%)
Current vs Prior 7-Day Avg -33.42%
Calls: -19.86%
Puts: -56.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/04) 1.22
Prior (09/03) 4.14
Current vs Prior -70.50%
Prior 7-Day Average 1.73
Current vs Prior 7-Day Avg -29.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/04) 1,852
Calls: 753 (41%)
Puts: 1,099 (59%)
Prior (09/03) 1,716
Calls: 995 (58%)
Puts: 721 (42%)
Current vs Prior +7.93%
Prior 7-Day Total 13,794
Calls: 6,606 (48%)
Puts: 7,188 (52%)
Prior 7-Day Average 1,970
Calls: 943 (48%)
Puts: 1,026 (52%)
Current vs Prior 7-Day Avg -6.02%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 13.11% | 20.77%13.11% | 20.77%
Prior 13.56% | 21.56%13.56% | 21.56%
Current vs Prior -3.31% | -3.68%-3.31% | -3.68%
Prior 7-Day Avg 17.01% | 25.32%17.01% | 25.32%
Current vs 7-Day Avg -22.92% | -17.98%-22.92% | -17.98%
Prior 7-Day Eod 13.56% | 21.56%13.56% | 21.56%
Current vs 7-Day Eod -3.31% | -3.68%-3.31% | -3.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.06% | 37.64%
Calls: 34.39% | 37.44%
Puts: 41.73% | 37.84%
Prior 38.06% | 37.64%
Calls: 34.39% | 37.44%
Puts: 41.73% | 37.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 38.06% | 37.64%
Calls: 34.39% | 37.44%
Puts: 41.73% | 37.84%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($740.9K) vs puts ($240.6K). Below-average activity with volume down 73% vs prior. Bearish P/C ratio of 1.22 indicates protective positioning. P/C ratio dropping 70% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1620.2022.30$21.259.9%520.6357

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 0.64, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 188.0010.80$9.4029.8%10.6414
$125.00Sep 185.308.00$6.6540.6%20.5210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 1820.3023.00$21.6512.5%20.8231
$140.00Sep 1816.5018.50$17.5011.4%50.7889
$140.00Oct 1620.2022.30$21.259.9%520.6357
$135.00Oct 1616.6018.90$17.7513.0%50.5862
$130.00Oct 1613.6016.40$15.0018.7%50.52389

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 230, top 58)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 167.508.90$8.2017.1%90.42305
$130.00Oct 169.1010.60$9.8515.2%40.48--
$125.00Sep 185.308.00$6.6540.6%20.5210
$135.00Sep 181.904.20$3.0575.4%20.309
$140.00Oct 165.708.00$6.8533.6%20.37--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Oct 162.905.40$4.1560.2%580.2126
$115.00Oct 166.007.60$6.8023.5%550.3297
$140.00Oct 1620.2022.30$21.259.9%520.6357
$125.00Oct 1610.7012.40$11.5514.7%70.4647
$120.00Sep 182.755.60$4.1868.2%60.36132

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 2.6%, max 4.0%)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Sep 18Oct 1670.9%68.2%4.0%1147
$110.00Sep 18Oct 1669.5%68.6%1.2%4108

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 2.70, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$140.00Oct 16$1.35$3.65$1.3542%2.70$136.35
$130.00$135.00Oct 16$1.65$3.35$1.6548%2.03$131.65
$125.00$130.00Sep 18$2.05$2.95$2.0552%1.44$127.05
$120.00$125.00Sep 18$2.75$2.25$2.7564%0.82$122.75
$135.00$140.00Sep 18$1.02$3.98$1.0230%3.90$136.02
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$115.00$110.00Sep 18$0.62$4.38$0.6223%7.06$114.38
$110.00$105.00Oct 16$0.85$4.15$0.8525%4.88$109.15
$135.00$130.00Oct 16$2.75$2.25$2.7558%0.82$132.25
$125.00$120.00Oct 16$2.35$2.65$2.3546%1.13$122.65
$115.00$110.00Oct 16$1.80$3.20$1.8032%1.78$113.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.92, avg 0.47)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$135.00Sep 18$1.55$1.55$3.4560%0.45$131.55
$135.00$140.00Sep 18$1.02$1.02$3.9870%0.26$136.02
$125.00$130.00Sep 18$2.05$2.05$2.9548%0.69$127.05
$130.00$135.00Oct 16$1.65$1.65$3.3552%0.49$131.65
$135.00$140.00Oct 16$1.35$1.35$3.6558%0.37$136.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Oct 16$2.40$2.40$2.6061%0.92$117.60
$120.00$115.00Sep 18$2.01$2.01$2.9964%0.67$117.99
$115.00$110.00Oct 16$1.80$1.80$3.2068%0.56$113.20
$110.00$105.00Oct 16$0.85$0.85$4.1575%0.20$109.15
$115.00$110.00Sep 18$0.62$0.62$4.3877%0.14$114.38

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $5.00, cheapest $4.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Sep 18Oct 16$5.2570.7%71.3%
$135.00Sep 18Oct 16$5.1570.3%72.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Sep 18Oct 16$4.6070.9%68.2%
$120.00Sep 18Oct 16$5.0264.9%69.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 10.89% of stock, avg 15.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Sep 18$9.40$4.18$13.58$106.42$133.5810.89%
$125.00Sep 18$6.65$6.95$13.60$111.40$138.6010.90%
$130.00Oct 16$9.85$15.00$24.85$105.15$154.8519.92%
$135.00Oct 16$8.20$17.75$25.95$109.05$160.9520.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 27 found (cheapest 2.87% of stock, avg 9.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$140.00$110.00Sep 18$2.03$1.55$3.58$106.42$143.58
$140.00$115.00Sep 18$2.03$2.17$4.20$110.80$144.20
$135.00$110.00Sep 18$3.05$1.55$4.60$105.40$139.60
$135.00$115.00Sep 18$3.05$2.17$5.22$109.78$140.22
$140.00$120.00Sep 18$2.03$4.18$6.21$113.79$146.21
$135.00$120.00Sep 18$3.05$4.18$7.23$112.77$142.23
$130.00$110.00Sep 18$4.60$1.55$6.15$103.85$136.15
$130.00$115.00Sep 18$4.60$2.17$6.77$108.23$136.77
$130.00$120.00Sep 18$4.60$4.18$8.78$111.22$138.78
$140.00$125.00Sep 18$2.03$6.95$8.98$116.02$148.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.49, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
110/115135/140Sep 18$1.64$3.3646%0.49$113.36$136.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 9.00, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Sep 18$0.50$4.5022%9.00
$130.00$135.00$140.00Oct 16$0.30$4.7011%15.67
$130.00$135.00$140.00Sep 18$0.53$4.4718%8.43
$120.00$125.00$130.00Sep 18$0.70$4.3024%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.76$4.2425%5.58
$110.00$115.00$120.00Oct 16$0.60$4.4013%7.33
$130.00$135.00$140.00Oct 16$0.75$4.2511%5.67
$105.00$110.00$115.00Oct 16$0.95$4.0511%4.26
$120.00$125.00$130.00Oct 16$1.10$3.9013%3.55

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 $-0.16, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$135.00$140.001:2Sep 18-$1.01$3.99
$130.00$135.001:2Sep 18-$1.50$3.50
$125.00$130.001:2Sep 18-$2.55$2.45
$120.00$125.001:2Sep 18-$3.90$1.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Sep 18-$0.16$4.84
$125.00$120.001:2Sep 18-$1.41$3.59
$115.00$110.001:2Sep 18-$0.93$4.07
$115.00$110.001:2Oct 16-$3.20$1.80
$110.00$105.001:2Oct 16-$3.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.01%, avg 3.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Oct 16$7.500.428.2%6.01%14.26%9305
$130.00Oct 16$9.100.484.2%7.30%11.53%4--
$140.00Oct 16$5.700.3712.2%4.57%16.82%2--
$125.00Sep 18$5.300.520.2%4.25%4.47%210
$130.00Sep 18$3.200.404.2%2.57%6.80%1--
$135.00Sep 18$1.900.308.2%1.52%9.77%29
$140.00Sep 18$0.650.2212.2%0.52%12.77%1--

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, 198 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 $92.50 01-15 call last traded $21.00 on 07/27 (now $39.60/$42.90) — try a limit near $39.60. Also watch the $140.00 01-15 call last traded $40.00 on 08/25 (now $17.60/$19.10) — try a limit near $18.35; the $135.00 10-16 call last traded $24.00 on 08/28 (now $7.50/$8.90) — try a limit near $8.20. Most tradeable put: the $140.00 10-16 put last traded $17.02 on 08/20 (now $20.20/$22.30) — try a limit near $20.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Sep 18$5.30$8.00$6.65$22.70 08/21$6.25–$31.00$6.6510
$125.00Oct 16$11.10$12.80$11.95$34.16 08/25$9.95–$35.65$11.95--
$125.00Jan 15$22.00$25.90$23.95$41.85 08/25$19.55–$47.45$23.95--
$125.00Jun 17$33.70$37.90$35.80$36.63 08/11$30.50–$59.50$35.80--
$125.00Dec 17$43.50$48.50$46.00$64.50 08/28$40.50–$69.50$46.00--
$120.00Sep 18$8.00$10.80$9.40$36.60 08/27$8.10–$35.10$9.4014
$120.00Oct 16$13.00$15.70$14.35$37.75 08/28$11.80–$39.25$14.35--
$120.00Jan 15$24.90$27.50$26.20$49.31 08/26$21.60–$50.05$26.20--
$120.00Dec 17$45.00$50.00$47.50$33.52 08/04$42.00–$71.50$45.00--
$130.00Sep 18$3.20$6.00$4.60$23.17 08/25$4.60–$27.15$4.60--
$130.00Oct 16$9.10$10.60$9.85$31.30 08/26$8.30–$32.30$9.85--
$130.00Jan 15$20.10$23.60$21.85$46.80 08/25$18.00–$44.65$21.85--
$130.00Jun 17$31.90$36.10$34.00$35.00 08/13$29.00–$57.00$34.00--
$115.00Sep 18$11.20$14.40$12.80$25.30 08/19$10.45–$39.40$12.80--
$115.00Oct 16$15.80$19.10$17.45$43.40 08/26$14.00–$43.10$17.45--
$115.00Jan 15$26.50$30.40$28.45$22.35 08/06$23.45–$53.10$26.50--
$115.00Apr 16$33.80$37.90$35.85$59.80 08/27$35.85–$60.00$35.85--
$115.00Dec 17$47.00$52.00$49.50$56.50 08/19$44.00–$73.85$49.50--
$135.00Sep 18$1.90$4.20$3.05$25.35 08/25$3.05–$23.60$3.059
$135.00Oct 16$7.50$8.90$8.20$24.00 08/28$6.85–$29.05$8.20305
$135.00Jan 15$18.50$20.50$19.50$35.50 08/28$16.40–$42.45$19.50--
$135.00Apr 16$25.90$30.10$28.00$42.39 08/20$28.00–$50.50$28.00--
$135.00Jun 17$30.40$34.50$32.45$33.20 08/10$27.50–$55.00$32.45--
$135.00Dec 17$40.50$45.50$43.00$53.04 08/19$37.50–$65.50$43.00--
$110.00Sep 18$14.50$18.30$16.40$44.53 08/27$13.00–$43.90$16.40--
$110.00Oct 16$18.90$21.70$20.30$35.05 08/19$16.30–$47.05$20.30--
$110.00Jan 15$29.40$32.30$30.85$55.63 08/27$25.65–$56.15$30.85--
$110.00Jun 17$39.80$44.00$41.90$65.74 08/27$36.50–$67.00$41.90--
$140.00Sep 18$0.65$3.40$2.03$12.63 08/28$2.03–$20.40$2.03--
$140.00Oct 16$5.70$8.00$6.85$28.80 08/25$5.80–$26.15$6.85--
$140.00Jan 15$17.60$19.10$18.35$40.00 08/25$15.00–$39.70$18.35117
$140.00Jun 17$28.80$32.90$30.85$54.00 08/25$26.00–$53.00$30.85--
$140.00Dec 17$39.00$44.00$41.50$53.50 08/20$36.00–$63.80$41.50--
$105.00Sep 18$19.50$22.60$21.05$34.00 08/20$16.00–$48.60$21.05--
$105.00Oct 16$22.20$25.70$23.95$41.56 08/28$18.90–$51.25$23.95--
$105.00Jan 15$32.10$35.00$33.55$44.51 08/19$28.15–$59.40$33.55--
$105.00Jun 17$42.20$46.30$44.25$34.00 07/01$38.60–$69.65$42.20--
$145.00Sep 18$0.80$2.55$1.67$10.30 08/28$1.67–$17.60$1.67--
$145.00Oct 16$4.70$7.50$6.10$16.50 08/20$4.78–$23.60$6.10--
$145.00Jan 15$15.80$18.80$17.30$38.30 08/26$13.75–$37.60$17.30--
$145.00Dec 17$37.50$42.50$40.00$54.46 08/20$35.00–$61.80$40.00--
$100.00Sep 18$23.70$26.80$25.25$37.40 08/19$19.45–$53.40$25.25--
$100.00Oct 16$26.20$28.70$27.45$40.00 08/21$22.10–$55.40$27.45--
$100.00Jan 15$35.10$37.90$36.50$50.20 08/19$30.65–$62.85$36.50--
$100.00Jun 17$45.30$48.20$46.75$62.00 08/19$40.50–$72.50$46.75--
$100.00Dec 17$53.00$58.00$55.50$78.50 08/25$49.50–$81.00$55.50--
$150.00Sep 18$0.65$3.10$1.88$11.00 08/28$1.63–$15.05$1.88--
$150.00Oct 16$3.10$6.10$4.60$15.60 08/28$3.95–$20.95$4.60--
$150.00Jan 15$13.90$17.50$15.70$25.88 08/21$12.50–$35.55$15.70--
$150.00Jun 17$25.80$29.90$27.85$48.40 08/26$23.00–$48.75$27.85--
$150.00Dec 17$36.00$41.00$38.50$50.50 08/28$33.50–$60.25$38.50--
$97.50Sep 18$25.80$29.80$27.80$7.25 07/27$21.05–$55.85$25.80--
$97.50Jun 17$46.00$50.00$48.00$58.60 08/19$42.15–$74.00$48.00--
$97.50Dec 17$54.00$59.00$56.50$52.50 08/17$50.50–$82.00$54.00--
$95.00Sep 18$28.20$32.20$30.20$19.30 08/06$23.10–$58.50$28.20--
$95.00Oct 16$29.70$33.70$31.70$15.40 07/17$25.50–$59.85$29.70--
$95.00Dec 17$55.00$60.00$57.50$49.10 08/06$51.50–$83.50$55.00--
$155.00Sep 18$0.00$2.60$1.30$7.20 08/28$1.30–$12.55$1.30--
$155.00Oct 16$1.80$5.90$3.85$19.90 08/27$3.70–$19.05$3.85--
$155.00Jan 15$12.60$16.30$14.45$32.11 08/25$11.45–$33.40$14.45--
$155.00Apr 16$20.00$24.20$22.10$41.50 08/26$22.10–$42.20$22.10--
$155.00Jun 17$24.50$28.60$26.55$21.00 08/05$22.00–$47.00$24.50--
$155.00Dec 17$35.00$40.00$37.50$56.10 08/26$32.50–$58.60$37.50--
$92.50Sep 18$30.60$34.70$32.65$25.20 08/10$25.25–$60.95$30.60--
$92.50Jan 15$39.60$42.90$41.25$21.00 07/27$35.10–$68.25$39.6054
$90.00Sep 18$33.10$37.20$35.15$15.68 07/22$27.50–$63.40$33.10--
$90.00Oct 16$34.30$38.10$36.20$64.15 08/27$29.45–$64.40$36.20--
$90.00Jan 15$41.40$45.00$43.20$70.43 08/27$36.65–$70.20$43.20--
$90.00Apr 16$46.50$50.70$48.60$65.48 08/28$48.60–$75.10$48.60--
$90.00Dec 17$57.50$62.50$60.00$50.00 08/05$53.50–$86.00$57.50--
$160.00Sep 18$0.10$1.00$0.55$6.00 08/28$0.55–$10.60$0.55--
$160.00Oct 16$1.75$3.50$2.63$17.59 08/27$2.63–$16.90$2.63--
$160.00Jan 15$12.30$15.00$13.65$24.90 08/28$10.60–$31.50$13.6510
$160.00Apr 16$18.80$23.00$20.90$39.47 08/26$20.90–$40.40$20.90--
$160.00Jun 17$23.10$27.30$25.20$46.50 08/25$21.00–$45.50$25.20--
$160.00Dec 17$33.50$38.50$36.00$58.50 08/25$31.00–$56.75$36.00--
$85.00Oct 16$39.00$42.40$40.70--$40.70–$40.70—$39.0016
$165.00Sep 18$0.00$2.35$1.18$7.90 08/28$1.18–$8.85$1.18--
$165.00Oct 16$2.00$4.10$3.05$15.65 08/27$2.25–$15.10$3.05--
$165.00Jan 15$10.40$14.40$12.40$29.64 08/25$9.75–$29.75$12.40--
$165.00Apr 16$17.70$21.80$19.75$38.40 08/25$19.75–$38.85$19.75--
$165.00Dec 17$32.50$37.50$35.00$32.50 08/14$30.00–$55.25$32.50--
$170.00Sep 18$0.00$2.25$1.13$3.90 08/28$1.13–$7.35$1.13--
$170.00Oct 16$0.35$4.30$2.32$9.90 08/28$1.90–$13.55$2.32--
$170.00Jan 15$9.40$13.50$11.45$28.60 08/27$9.45–$27.80$11.45--
$170.00Jun 17$20.90$25.10$23.00$29.50 08/19$18.50–$42.00$23.00--
$175.00Sep 18$0.05$1.45$0.75$6.15 08/26$0.38–$6.15$0.75--
$175.00Oct 16$0.40$3.70$2.05$13.39 08/25$1.75–$11.95$2.05--
$175.00Jan 15$8.60$12.60$10.60$22.43 08/28$8.65–$26.60$10.60--
$175.00Dec 17$30.00$35.00$32.50$53.00 08/25$28.00–$52.85$32.50--
$180.00Sep 18$0.00$2.20$1.10$2.80 08/28$1.10–$5.45$1.10--
$180.00Oct 16$0.15$3.50$1.83$9.00 08/28$1.70–$11.10$1.83--
$180.00Jan 15$7.70$11.70$9.70$25.00 08/26$8.15–$25.10$9.70--
$180.00Dec 17$29.00$34.00$31.50$38.67 08/19$27.00–$51.50$31.50--
$185.00Sep 18$0.00$2.20$1.10$4.55 08/27$0.65–$4.50$1.10--
$185.00Oct 16$0.00$3.40$1.70$7.30 08/28$1.70–$9.75$1.70--
$185.00Jan 15$7.00$10.90$8.95$16.60 08/20$8.95–$23.80$8.95--
$60.00Jan 15$65.60$69.30$67.45--$67.45–$67.45—$65.60100
$190.00Sep 18$0.00$2.15$1.08$3.57 08/27$1.08–$3.70$1.08--
$190.00Oct 16$0.00$3.30$1.65$7.75 08/27$1.65–$8.60$1.65--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Sep 18$5.30$8.60$6.95$3.82 08/28$2.60–$16.05$5.30--
$125.00Oct 16$10.70$12.40$11.55$8.25 08/28$7.50–$19.25$10.7047
$125.00Jun 17$30.00$34.10$32.05$29.30 08/28$27.50–$36.75$30.00--
$125.00Dec 17$37.50$42.50$40.00$34.60 08/25$35.00–$44.25$37.50--
$120.00Sep 18$2.75$5.60$4.18$2.88 08/28$1.60–$12.95$2.88132
$120.00Oct 16$8.30$10.10$9.20$7.10 08/28$5.70–$16.25$8.30--
$120.00Apr 16$23.70$27.80$25.75$23.10 08/28$21.45–$25.75$23.70--
$130.00Sep 18$8.80$11.60$10.20$5.90 08/28$4.28–$19.60$8.80--
$130.00Oct 16$13.60$16.40$15.00$10.00 08/28$8.95–$23.05$13.60389
$115.00Sep 18$1.60$2.75$2.17$1.80 08/28$1.35–$10.20$1.8039
$115.00Oct 16$6.00$7.60$6.80$8.00 08/20$4.65–$13.40$6.8097
$115.00Dec 17$31.50$36.50$34.00$34.85 08/13$29.50–$37.75$34.00--
$135.00Sep 18$11.50$14.60$13.05$7.80 08/28$5.45–$23.90$11.50--
$135.00Oct 16$16.60$18.90$17.75$10.95 08/25$10.40–$26.60$16.6062
$135.00Jan 15$26.50$30.00$28.25$22.34 08/25$22.25–$34.35$26.50--
$135.00Jun 17$36.30$40.40$38.35$34.90 08/28$32.50–$43.30$36.30--
$135.00Dec 17$44.00$48.00$46.00$46.00 08/21$40.25–$51.50$46.00--
$110.00Sep 18$0.10$3.00$1.55$1.16 08/28$1.00–$8.20$1.16108
$110.00Oct 16$4.40$5.60$5.00$4.35 08/28$3.53–$10.90$4.40--
$110.00Jan 15$12.70$16.00$14.35$11.93 08/26$11.65–$19.15$12.70--
$140.00Sep 18$16.50$18.50$17.50$10.00 08/28$7.40–$27.20$16.5089
$140.00Oct 16$20.20$22.30$21.25$17.02 08/20$12.40–$30.40$20.2057
$140.00Jan 15$30.30$33.20$31.75$27.20 08/28$24.45–$37.70$30.30--
$140.00Dec 17$47.00$52.00$49.50$46.00 08/28$43.75–$54.50$47.00--
$105.00Sep 18$0.00$2.80$1.40$1.20 08/21$0.60–$5.65$1.20--
$105.00Oct 16$2.90$5.40$4.15$6.10 08/17$2.50–$8.55$4.1526
$105.00Jan 15$10.60$14.30$12.45$10.40 08/27$10.00–$16.35$10.6021
$145.00Sep 18$20.30$23.00$21.65$9.50 08/27$9.50–$32.05$20.3031
$145.00Oct 16$23.50$26.20$24.85$18.50 08/28$14.60–$34.25$23.50--
$145.00Jan 15$33.80$36.50$35.15$30.20 08/28$27.40–$41.35$33.80--
$100.00Sep 18$0.00$1.00$0.50$0.49 08/27$0.40–$4.20$0.49--
$100.00Oct 16$0.85$4.30$2.58$2.30 08/26$1.92–$6.70$2.30--
$100.00Jan 15$8.30$12.20$10.25$8.00 08/26$8.40–$14.10$8.30--
$100.00Jun 17$16.50$20.50$18.50$18.00 08/28$16.00–$22.50$18.00--
$150.00Sep 18$24.00$27.90$25.95$11.40 08/27$11.55–$35.70$24.00--
$150.00Oct 16$27.10$30.30$28.70$20.60 08/28$17.65–$37.80$27.10--
$150.00Jan 15$37.00$40.90$38.95$33.30 08/28$30.10–$45.10$37.00--
$97.50Oct 16$0.45$3.00$1.73$4.27 08/14$1.68–$5.80$1.73--
$97.50Jan 15$7.30$11.10$9.20$11.09 08/10$7.65–$12.85$9.20--
$95.00Sep 18$0.00$2.40$1.20$0.55 08/19$0.55–$2.75$0.55--
$95.00Oct 16$0.95$2.50$1.73$2.06 08/25$1.48–$4.95$1.73--
$95.00Jan 15$6.40$10.00$8.20$10.10 08/10$7.05–$11.80$8.20--
$95.00Jun 17$14.20$18.40$16.30$21.00 08/07$14.25–$20.25$16.30--
$155.00Sep 18$28.70$32.50$30.60$16.02 08/26$14.35–$40.90$28.70--
$155.00Oct 16$31.20$35.30$33.25$23.80 08/28$20.45–$42.00$31.20--
$155.00Dec 17$57.50$62.50$60.00$52.90 08/27$52.75–$65.00$57.50--
$92.50Sep 18$0.00$2.35$1.18$3.45 08/05$1.02–$2.53$1.18--
$92.50Oct 16$0.90$1.50$1.20$5.50 08/07$1.20–$4.55$1.20--
$90.00Sep 18$0.00$1.90$0.95$3.10 08/05$0.95–$2.07$0.95--
$90.00Oct 16$0.00$2.90$1.45$1.66 08/25$1.45–$3.65$1.45--
$90.00Jan 15$5.30$8.80$7.05$5.50 08/27$5.30–$10.00$5.50--
$90.00Dec 17$18.00$23.00$20.50$19.00 08/21$18.00–$23.25$19.00--
$160.00Sep 18$33.60$37.10$35.35$22.80 08/28$17.05–$45.40$33.60--
$160.00Oct 16$35.70$39.50$37.60$23.48 08/27$23.55–$46.50$35.70--
$160.00Dec 17$61.50$66.40$63.95$56.20 08/27$56.00–$68.75$61.50--
$87.50Sep 18$0.00$2.30$1.15$0.28 08/27$0.30–$1.80$0.28--
$85.00Sep 18$0.00$2.25$1.13$2.05 08/20$1.08–$1.65$1.13--
$85.00Oct 16$0.00$2.60$1.30$1.90 08/11$1.30–$2.80$1.30--
$165.00Sep 18$39.10$41.80$40.45$21.70 08/25$20.75–$50.10$39.10--
$82.50Jun 17$9.10$13.30$11.20$10.50 08/20$9.95–$14.05$10.50--
$80.00Sep 18$0.00$2.25$1.13$0.28 08/21$0.28–$1.40$0.28--
$80.00Oct 16$0.00$2.40$1.20$0.78 08/26$0.73–$2.17$0.78--
$80.00Jan 15$2.40$6.40$4.40$4.58 08/19$3.95–$6.45$4.40--
$80.00Jun 17$8.20$12.30$10.25$11.70 08/14$9.00–$12.95$10.25--
$170.00Sep 18$43.20$47.40$45.30$29.86 08/21$23.85–$54.15$43.20--
$170.00Dec 17$68.50$73.50$71.00$62.80 08/27$62.75–$75.00$68.50--
$77.50Jan 15$1.90$5.90$3.90$4.08 08/19$3.50–$5.70$3.90--
$75.00Oct 16$0.00$2.30$1.15$5.85 07/31$1.15–$1.75$1.15--
$75.00Jan 15$1.40$5.40$3.40$3.50 08/20$3.20–$5.20$3.40--
$75.00Apr 16$4.40$8.40$6.40$5.64 08/27$5.55–$6.85$5.64--
$175.00Oct 16$49.70$53.30$51.50$33.50 08/25$33.20–$59.30$49.70--
$175.00Dec 17$72.50$77.50$75.00$69.00 08/20$66.50–$79.00$72.50--
$70.00Sep 18$0.00$2.20$1.10$0.10 08/27$0.08–$1.20$0.10--
$70.00Jan 15$1.35$4.60$2.97$2.41 08/27$2.53–$3.93$2.411
$70.00Dec 17$9.50$14.50$12.00$15.00 08/06$10.50–$13.75$12.00--
$180.00Sep 18$53.10$57.30$55.20$31.50 08/25$31.80–$55.20$53.10--
$180.00Oct 16$54.10$58.20$56.15$43.60 08/28$36.95–$64.25$54.10--
$180.00Apr 16$65.90$70.00$67.95$61.85 08/28$57.05–$67.95$65.90--
$67.50Jan 15$0.30$4.30$2.30$4.07 08/06$2.28–$3.30$2.30--
$65.00Oct 16$0.00$2.20$1.10$3.65 07/31$1.10–$1.43$1.10--
$65.00Jan 15$0.15$4.10$2.13$5.31 08/03$2.05–$2.83$2.13--
$185.00Sep 18$58.10$62.40$60.25$36.67 08/26$35.90–$60.25$58.10--
$62.50Oct 16$0.00$2.20$1.10$3.15 07/31$1.10–$1.35$1.10--
$62.50Jan 15$0.00$3.80$1.90$2.84 08/06$1.90–$2.40$1.90--
$60.00Oct 16$0.00$1.30$0.65$1.80 07/31$0.65–$1.30$0.65--
$60.00Jan 15$1.20$3.60$2.40$1.20 08/25$1.65–$2.55$1.20--
$190.00Sep 18$63.80$66.80$65.30$41.02 08/26$40.10–$65.30$63.80--
$57.50Oct 16$0.00$2.15$1.08$1.50 07/31$1.08–$1.25$1.08--
$57.50Jan 15$0.00$3.40$1.70$4.45 07/23$1.65–$1.90$1.70--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$1.23$1.08--
$55.00Jan 15$0.00$1.90$0.95$1.50 08/19$0.75–$2.05$0.95--
$55.00Dec 17$4.50$9.50$7.00$6.00 08/26$6.00–$8.00$6.00--
$195.00Dec 17$88.00$93.00$90.50$86.50 08/20$80.50–$90.50$88.00--
$52.50Oct 16$0.00$2.15$1.08$0.25 08/12$1.08–$1.18$0.25--
$52.50Jan 15$0.00$3.00$1.50$4.02 07/15$1.43–$1.65$1.50--
$50.00Jan 15$0.00$2.85$1.43$1.10 08/27$0.73–$1.55$1.10--
$50.00Jun 17$0.50$4.70$2.60$2.63 08/14$2.30–$3.25$2.60--
$47.50Jan 15$0.00$2.75$1.38$2.65 07/10$1.27–$1.48$1.38--
$47.50Dec 17$2.50$7.50$5.00$9.90 07/10$4.50–$6.00$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 185
Total Puts 226
Put/Call Ratio 1.22
Net Difference -41

Prior's Put/Call Breakdown

Total Calls 298
Total Puts 1,234
Put/Call Ratio 4.14
Net Difference -936

Prior 7-Day Put/Call Summary

Total Calls 2,615
Total Puts 3,648
Average Put/Call Ratio 1.73
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