Tour v526
TWST
TWIST BIOSCIENCE COR
$128.06 +2.68%
$130.00 (+1.51%)🌙
as of 09/08 07:03 PM
(9/4 19:06) ◀
|
Tuesday, September 8, 2026 (7:03pm)
January 2026
|
▶ (9/9 19:07)
◀ 9/8 19:03 ▶

Option Volume

Detail
ℹ
Current (09/08) 217
Calls: 123 (57%)
Puts: 94 (43%)
Prior (09/04) 411
Calls: 185 (45%)
Puts: 226 (55%)
Current vs Prior -47.20%
Calls: -33.51% (Calls)
Puts: -58.41% (Puts)
Prior 7-Day Total 5,843
Calls: 2,189 (37%)
Puts: 3,654 (63%)
Prior 7-Day Average 834
Calls: 312 (37%)
Puts: 522 (63%)
Current vs Prior 7-Day Avg -74.00%
Calls: -60.67%
Puts: -81.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/08) $297.0K
Calls: $178.8K (60%)
Puts: $118.2K (40%)
Prior (09/04) $981.5K
Calls: $740.9K (75%)
Puts: $240.6K (25%)
Current vs Prior -69.74%
Calls: -75.87%
Puts: -50.89%
Prior 7-Day Total $9.15M
Calls: $5.33M (58%)
Puts: $3.82M (42%)
Prior 7-Day Average $1.31M
Calls: $762.0K (58%)
Puts: $545.2K (42%)
Current vs Prior 7-Day Avg -77.28%
Calls: -76.54%
Puts: -78.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/08) 0.76
Prior (09/04) 1.22
Current vs Prior -37.44%
Prior 7-Day Average 1.85
Current vs Prior 7-Day Avg -58.67%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/08) 2,964
Calls: 913 (31%)
Puts: 2,051 (69%)
Prior (09/04) 1,852
Calls: 753 (41%)
Puts: 1,099 (59%)
Current vs Prior +60.04%
Prior 7-Day Total 14,149
Calls: 6,813 (48%)
Puts: 7,336 (52%)
Prior 7-Day Average 2,021
Calls: 973 (48%)
Puts: 1,048 (52%)
Current vs Prior 7-Day Avg +46.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 12.65% | 20.50%12.65% | 20.50%
Prior 13.11% | 20.77%13.11% | 20.77%
Current vs Prior -3.50% | -1.29%-3.50% | -1.29%
Prior 7-Day Avg 16.07% | 24.33%16.07% | 24.33%
Current vs 7-Day Avg -21.28% | -15.75%-21.28% | -15.75%
Prior 7-Day Eod 13.11% | 20.77%13.11% | 20.77%
Current vs 7-Day Eod -3.50% | -1.29%-3.50% | -1.29%
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

Moderately bullish flow with 60% call dollar volume ($178.8K). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 47% vs prior. P/C ratio dropping 37% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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. 6 found (avg delta 0.56, highest 0.60)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 186.8010.00$8.4038.1%30.5910
$125.00Oct 1611.8015.10$13.4524.5%90.5930
$130.00Oct 169.8012.80$11.3026.5%70.52107
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1617.1020.90$19.0020.0%250.6082
$135.00Oct 1614.3017.60$15.9520.7%10.5467
$130.00Sep 186.209.40$7.8041.0%30.53115

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 143, top 25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 181.905.30$3.6094.4%210.3510
$150.00Sep 180.001.90$0.95200.0%170.12141
$125.00Oct 1611.8015.10$13.4524.5%90.5930
$145.00Sep 181.302.10$1.7047.1%70.19122
$130.00Oct 169.8012.80$11.3026.5%70.52107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1617.1020.90$19.0020.0%250.6082
$110.00Sep 180.402.05$1.22135.2%110.13107
$130.00Oct 1611.3014.30$12.8023.4%90.48389
$120.00Oct 166.509.40$7.9536.5%60.3526
$125.00Oct 168.7012.00$10.3531.9%50.4154

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 6.2%, max 7.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Sep 18Oct 1679.7%74.2%7.4%9116
$125.00Sep 18Oct 1676.3%72.7%5.0%1240
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Sep 18Oct 1679.7%74.2%7.4%12504
$120.00Sep 18Oct 1675.9%72.4%4.8%8160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.82, avg 5.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$140.00Oct 16$3.55$6.45$3.5552%1.82$133.55
$125.00$130.00Oct 16$2.15$2.85$2.1559%1.33$127.15
$140.00$150.00Oct 16$2.65$7.35$2.6540%2.77$142.65
$135.00$145.00Sep 18$1.90$8.10$1.9035%4.26$136.90
$125.00$130.00Sep 18$2.70$2.30$2.7059%0.85$127.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$95.00Sep 18$0.24$14.76$0.2413%61.50$109.76
$140.00$135.00Oct 16$3.05$1.95$3.0560%0.64$136.95
$130.00$125.00Oct 16$2.45$2.55$2.4548%1.04$127.55
$120.00$110.00Sep 18$1.83$8.17$1.8329%4.46$118.17
$125.00$120.00Oct 16$2.40$2.60$2.4041%1.08$122.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.26, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Sep 18$0.88$0.88$4.1286%0.21$155.88
$145.00$150.00Sep 18$0.75$0.75$4.2581%0.18$145.75
$130.00$135.00Sep 18$2.10$2.10$2.9053%0.72$132.10
$135.00$145.00Sep 18$1.90$1.90$8.1065%0.23$136.90
$140.00$150.00Oct 16$2.65$2.65$7.3560%0.36$142.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$95.00Oct 16$4.15$4.15$15.8572%0.26$110.85
$120.00$115.00Oct 16$2.25$2.25$2.7565%0.82$117.75
$125.00$120.00Oct 16$2.40$2.40$2.6059%0.92$122.60
$120.00$110.00Sep 18$1.83$1.83$8.1771%0.22$118.17
$110.00$95.00Sep 18$0.24$0.24$14.7687%0.02$109.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $5.22, cheapest $5.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Sep 18Oct 16$5.6079.7%74.2%
$125.00Sep 18Oct 16$5.0576.3%72.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Sep 18Oct 16$5.0079.7%74.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 10.54% of stock, avg 17.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Sep 18$5.70$7.80$13.50$116.50$143.5010.54%
$125.00Oct 16$13.45$10.35$23.80$101.20$148.8018.59%
$130.00Oct 16$11.30$12.80$24.10$105.90$154.1018.82%
$140.00Oct 16$7.75$19.00$26.75$113.25$166.7520.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.51% of stock, avg 6.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$150.00$95.00Sep 18$0.95$0.98$1.93$93.07$151.93
$150.00$110.00Sep 18$0.95$1.22$2.17$107.83$152.17
$155.00$95.00Sep 18$1.38$0.98$2.36$92.64$157.36
$155.00$110.00Sep 18$1.38$1.22$2.60$107.40$157.60
$145.00$95.00Sep 18$1.70$0.98$2.68$92.32$147.68
$145.00$110.00Sep 18$1.70$1.22$2.92$107.08$147.92
$150.00$120.00Sep 18$0.95$3.05$4.00$116.00$154.00
$155.00$120.00Sep 18$1.38$3.05$4.43$115.57$159.43
$145.00$120.00Sep 18$1.70$3.05$4.75$115.25$149.75
$135.00$110.00Sep 18$3.60$1.22$4.82$105.18$139.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.37, avg credit $1.85)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
110/120155/160Sep 18$2.71$7.2958%0.37$117.29$157.71
110/120145/150Sep 18$2.58$7.4252%0.35$117.42$147.58
95/110155/160Sep 18$1.12$13.8873%0.08$108.88$156.12
95/110145/150Sep 18$0.99$14.0168%0.07$109.01$145.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 10.11, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$140.00$150.00Oct 16$0.90$9.1023%10.11
$125.00$130.00$135.00Sep 18$0.60$4.4024%7.33
$145.00$150.00$155.00Sep 18$1.18$3.825%3.24
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.05$4.9513%99.00
$115.00$120.00$125.00Oct 16$0.15$4.8513%32.33
$125.00$130.00$135.00Oct 16$0.70$4.3013%6.14
$110.00$120.00$130.00Sep 18$2.92$7.0840%2.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-2.45, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$150.001:2Oct 16-$2.45$7.55
$130.00$135.001:2Sep 18-$1.50$3.50
$145.00$150.001:2Sep 18-$0.20$4.80
$130.00$140.001:2Oct 16-$4.20$5.80
$125.00$130.001:2Sep 18-$3.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$95.001:2Sep 18-$0.74$14.26
$120.00$115.001:2Oct 16-$3.45$1.55
$130.00$120.001:2Sep 18$1.70$8.30
$120.00$110.001:2Sep 18$0.61$9.39
$115.00$95.001:2Oct 16$2.60$17.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.08%, avg 3.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Oct 16$6.500.409.3%5.08%14.40%3--
$130.00Oct 16$9.800.521.5%7.65%9.17%7107
$150.00Oct 16$3.600.2917.1%2.81%19.94%574
$130.00Sep 18$4.300.471.5%3.36%4.87%29
$145.00Sep 18$1.300.1913.2%1.02%14.24%7122
$135.00Sep 18$1.900.355.4%1.48%6.90%2110

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 913 vol/day, 199 traded recently)

TWST averages only 913 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 06-17 call last traded $51.00 on 09/03 (now $47.90/$51.50) — try a limit near $49.70. Also watch the $120.00 01-15 call last traded $30.22 on 09/03 (now $26.40/$30.10) — try a limit near $28.25; the $135.00 01-15 call last traded $23.70 on 09/03 (now $20.20/$23.90) — try a limit near $22.05. Most tradeable put: the $180.00 09-18 put last traded $31.50 on 08/25 (now $50.40/$53.30) — try a limit near $50.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$4.30$7.10$5.70$6.50 09/04$4.60–$27.15$5.709
$130.00Oct 16$9.80$12.80$11.30$9.80 09/04$8.30–$32.30$9.80107
$130.00Jan 15$22.20$25.80$24.00$46.80 08/25$18.00–$44.65$24.00--
$130.00Jun 17$34.40$38.70$36.55$41.60 09/01$29.00–$57.00$36.55--
$125.00Sep 18$6.80$10.00$8.40$6.49 09/04$6.25–$31.00$6.8010
$125.00Oct 16$11.80$15.10$13.45$14.68 09/03$9.95–$35.65$13.4530
$125.00Jan 15$24.10$27.80$25.95$23.97 09/04$19.55–$47.45$24.10--
$125.00Jun 17$36.40$40.40$38.40$36.63 08/11$30.50–$59.50$36.63--
$125.00Dec 17$46.00$51.00$48.50$64.50 08/28$40.50–$69.50$48.50--
$135.00Sep 18$1.90$5.30$3.60$3.92 09/04$3.05–$23.60$3.6010
$135.00Oct 16$7.70$10.70$9.20$8.10 09/04$6.85–$29.05$8.10--
$135.00Jan 15$20.20$23.90$22.05$23.70 09/03$16.40–$42.45$22.0557
$135.00Apr 16$28.00$32.20$30.10$32.84 09/02$28.00–$50.50$30.10--
$135.00Jun 17$32.60$36.70$34.65$33.20 08/10$27.50–$55.00$33.20--
$135.00Dec 17$43.00$47.50$45.25$53.04 08/19$37.50–$65.50$45.25--
$120.00Sep 18$9.80$12.60$11.20$10.97 09/04$8.10–$35.10$10.97--
$120.00Oct 16$14.60$17.80$16.20$17.34 09/03$11.80–$39.25$16.20--
$120.00Jan 15$26.40$30.10$28.25$30.22 09/03$21.60–$50.05$28.25128
$120.00Dec 17$48.00$52.50$50.25$33.52 08/04$42.00–$71.50$48.00--
$140.00Sep 18$2.05$4.00$3.03$2.15 09/04$2.03–$20.40$2.15--
$140.00Oct 16$6.50$9.00$7.75$7.08 09/04$5.80–$26.15$7.08--
$140.00Jan 15$18.90$22.20$20.55$19.00 09/04$15.00–$39.70$19.00--
$140.00Jun 17$30.80$35.00$32.90$54.00 08/25$26.00–$53.00$32.90--
$140.00Dec 17$41.00$46.00$43.50$53.50 08/31$36.00–$63.80$43.50--
$115.00Sep 18$13.30$16.20$14.75$25.30 08/19$10.45–$39.40$14.75--
$115.00Oct 16$18.00$20.90$19.45$21.18 09/03$14.00–$43.10$19.45--
$115.00Jan 15$28.90$32.50$30.70$22.35 08/06$23.45–$53.10$28.90--
$115.00Apr 16$36.50$40.10$38.30$59.80 08/27$35.85–$60.00$38.30--
$115.00Dec 17$49.50$54.50$52.00$56.50 08/19$44.00–$73.85$52.00--
$145.00Sep 18$1.30$2.10$1.70$2.60 09/03$1.67–$17.60$1.70122
$145.00Oct 16$4.40$7.90$6.15$16.50 08/20$4.78–$23.60$6.15--
$145.00Jan 15$16.70$20.70$18.70$20.70 09/03$13.75–$37.60$18.70--
$145.00Dec 17$40.00$44.50$42.25$54.46 08/20$35.00–$61.80$42.25--
$110.00Sep 18$17.40$20.80$19.10$28.10 09/01$13.00–$43.90$19.10--
$110.00Oct 16$21.00$24.50$22.75$35.05 08/19$16.30–$47.05$22.75--
$110.00Jan 15$31.60$35.20$33.40$55.63 08/27$25.65–$56.15$33.40--
$110.00Jun 17$42.80$46.80$44.80$65.74 08/27$36.50–$67.00$44.80--
$110.00Dec 17$51.50$56.50$54.00$63.05 08/31$45.50–$76.00$54.00--
$150.00Sep 18$0.00$1.90$0.95$4.27 09/03$0.95–$15.05$0.95141
$150.00Oct 16$3.60$6.60$5.10$9.34 09/01$3.95–$20.95$5.1074
$150.00Jan 15$15.80$19.20$17.50$19.13 09/03$12.50–$35.55$17.50--
$150.00Apr 16$23.20$27.40$25.30$27.85 09/02$23.40–$44.20$25.30--
$150.00Jun 17$27.60$31.70$29.65$39.64 08/31$23.00–$48.75$29.65--
$150.00Dec 17$38.50$43.50$41.00$50.50 08/28$33.50–$60.25$41.00--
$105.00Sep 18$22.00$25.30$23.65$34.00 08/20$16.00–$48.60$23.65--
$105.00Oct 16$24.50$28.30$26.40$41.56 08/28$18.90–$51.25$26.40--
$105.00Jan 15$34.50$38.20$36.35$44.51 08/19$28.15–$59.40$36.35--
$155.00Sep 18$0.00$2.75$1.38$2.05 09/03$1.30–$12.55$1.38109
$155.00Oct 16$3.00$5.70$4.35$6.00 09/02$3.70–$19.05$4.35--
$155.00Jan 15$14.00$17.90$15.95$32.11 08/25$11.45–$33.40$15.9526
$155.00Apr 16$21.80$25.90$23.85$41.50 08/26$22.10–$42.20$23.85--
$155.00Jun 17$26.20$30.40$28.30$21.00 08/05$22.00–$47.00$26.20--
$155.00Dec 17$37.00$42.00$39.50$56.10 08/26$32.50–$58.60$39.50--
$100.00Sep 18$26.40$30.20$28.30$29.70 09/03$19.45–$53.40$28.30--
$100.00Oct 16$28.40$32.40$30.40$40.00 08/21$22.10–$55.40$30.40--
$100.00Jan 15$37.60$41.00$39.30$50.20 08/19$30.65–$62.85$39.30--
$100.00Jun 17$47.90$51.50$49.70$51.00 09/03$40.50–$72.50$49.706
$100.00Dec 17$56.00$61.00$58.50$65.30 09/01$49.50–$81.00$58.50--
$97.50Sep 18$29.30$32.50$30.90$7.25 07/27$21.05–$55.85$29.30--
$97.50Jun 17$49.20$52.60$50.90$58.60 08/19$42.15–$74.00$50.90--
$97.50Dec 17$57.00$61.50$59.25$52.50 08/17$50.50–$82.00$57.00--
$160.00Sep 18$0.00$1.00$0.50$0.15 09/04$0.50–$10.60$0.15--
$160.00Oct 16$1.95$4.90$3.43$8.80 09/02$2.63–$16.90$3.43--
$160.00Jan 15$13.10$16.70$14.90$13.00 09/04$10.60–$31.50$13.1012
$160.00Apr 16$20.40$24.60$22.50$39.47 08/26$20.90–$40.40$22.50--
$160.00Jun 17$24.80$29.10$26.95$46.50 08/25$21.00–$45.50$26.95--
$160.00Dec 17$36.00$40.50$38.25$58.50 08/25$31.00–$56.75$38.25--
$95.00Sep 18$31.90$35.00$33.45$19.30 08/06$23.10–$58.50$31.90--
$95.00Oct 16$33.00$36.40$34.70$15.40 07/17$25.50–$59.85$33.00--
$95.00Apr 16$46.70$50.10$48.40$55.70 09/02$45.70–$71.80$48.40--
$95.00Dec 17$58.00$63.00$60.50$49.10 08/06$51.50–$83.50$58.00--
$92.50Sep 18$34.20$37.50$35.85$25.20 08/10$25.25–$60.95$34.20--
$92.50Jan 15$42.60$46.00$44.30$41.00 09/04$35.10–$68.25$42.60--
$165.00Sep 18$0.00$2.40$1.20$1.55 09/03$1.18–$8.85$1.20--
$165.00Oct 16$1.35$4.10$2.72$2.92 09/04$2.25–$15.10$2.72--
$165.00Jan 15$11.90$15.50$13.70$21.00 08/31$9.75–$29.75$13.70--
$165.00Apr 16$19.20$23.30$21.25$38.40 08/25$19.75–$38.85$21.25--
$165.00Dec 17$34.50$39.50$37.00$32.50 08/14$30.00–$55.25$34.50--
$90.00Sep 18$36.20$40.10$38.15$15.68 07/22$27.50–$63.40$36.20--
$90.00Oct 16$37.00$41.20$39.10$64.15 08/27$29.45–$64.40$39.10--
$90.00Jan 15$44.00$48.00$46.00$53.45 09/02$36.65–$70.20$46.00--
$90.00Apr 16$49.60$53.10$51.35$65.48 08/28$48.60–$75.10$51.35--
$90.00Dec 17$60.50$65.00$62.75$50.00 08/05$53.50–$86.00$60.50--
$87.50Sep 18$38.70$42.80$40.75$55.50 08/20$29.55–$65.90$40.75--
$170.00Sep 18$0.00$2.25$1.13$1.47 09/02$1.13–$7.35$1.13--
$170.00Oct 16$0.65$3.90$2.28$2.52 09/04$1.90–$13.55$2.28--
$170.00Jan 15$10.50$14.40$12.45$28.60 08/27$9.45–$27.80$12.45--
$170.00Jun 17$22.50$26.50$24.50$29.50 08/19$18.50–$42.00$24.50--
$85.00Sep 18$41.20$45.10$43.15$20.30 08/04$31.90–$68.35$41.20--
$85.00Oct 16$42.20$45.60$43.90$40.77 09/04$33.40–$69.15$42.20--
$85.00Jan 15$47.70$51.50$49.60$24.07 07/10$39.90–$74.25$47.70--
$85.00Dec 17$63.00$67.50$65.25$35.65 07/28$55.50–$88.50$63.00--
$175.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--67
$80.00Sep 18$46.20$50.00$48.10$73.62 08/27$36.80–$73.25$48.10--
$80.00Oct 16$46.60$50.70$48.65$32.69 08/05$37.80–$73.75$46.60--
$80.00Jan 15$51.60$55.50$53.55$51.00 08/10$43.35–$78.25$51.60--
$80.00Dec 17$65.50$70.50$68.00$62.00 08/17$58.10–$91.50$65.50--
$77.50Oct 16$49.00$52.80$50.90$65.63 08/28$40.00–$76.30$50.90--
$75.00Sep 18$51.10$55.00$53.05$48.87 08/17$41.65–$78.25$51.10--
$75.00Oct 16$51.50$55.40$53.45$63.35 08/31$42.40–$78.75$53.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Sep 18$6.20$9.40$7.80$9.85 09/02$4.28–$18.15$7.80115
$130.00Oct 16$11.30$14.30$12.80$14.40 09/04$8.95–$20.90$12.80389
$130.00Jan 15$22.10$25.80$23.95$26.00 09/02$19.65–$30.00$23.95--
$125.00Sep 18$3.70$6.40$5.05$6.60 09/04$2.60–$14.75$5.05--
$125.00Oct 16$8.70$12.00$10.35$11.40 09/04$7.50–$18.05$10.3554
$125.00Jan 15$19.30$22.00$20.65$23.00 09/02$18.10–$26.75$20.65--
$125.00Jun 17$29.50$33.50$31.50$29.30 08/28$27.50–$35.50$29.50--
$125.00Dec 17$36.50$41.50$39.00$34.60 08/25$35.00–$43.50$36.50--
$135.00Sep 18$9.40$12.10$10.75$11.80 09/03$5.45–$21.50$10.75--
$135.00Oct 16$14.30$17.60$15.95$17.60 09/04$10.40–$24.95$15.9567
$135.00Jan 15$25.10$28.90$27.00$25.60 09/02$22.25–$33.30$25.60--
$135.00Jun 17$35.50$39.50$37.50$34.90 08/28$32.50–$42.00$35.50--
$135.00Dec 17$43.00$47.50$45.25$45.43 09/03$40.25–$50.00$45.25--
$120.00Sep 18$1.70$4.40$3.05$4.20 09/04$1.60–$11.60$3.05134
$120.00Oct 16$6.50$9.40$7.95$9.00 09/04$5.70–$14.25$7.9526
$120.00Apr 16$23.00$27.00$25.00$23.10 08/28$21.45–$25.75$23.10--
$140.00Sep 18$13.10$15.70$14.40$17.00 09/04$7.40–$25.70$14.40--
$140.00Oct 16$17.10$20.90$19.00$21.20 09/04$12.40–$28.85$19.0082
$140.00Jan 15$28.40$32.20$30.30$27.20 08/28$24.45–$36.95$28.40--
$140.00Dec 17$46.00$51.00$48.50$47.60 08/31$43.75–$53.50$47.60--
$115.00Sep 18$0.40$3.60$2.00$2.40 09/04$1.35–$9.00$2.00--
$115.00Oct 16$4.60$6.80$5.70$6.81 09/04$4.65–$12.00$5.7066
$115.00Jan 15$15.30$17.60$16.45$17.50 09/02$13.30–$20.90$16.453
$115.00Dec 17$30.50$35.50$33.00$34.85 08/13$29.50–$37.00$33.00--
$145.00Sep 18$17.20$20.00$18.60$21.05 09/04$9.50–$30.05$18.60--
$145.00Oct 16$21.30$24.60$22.95$21.40 09/03$14.60–$32.40$21.40--
$145.00Jan 15$31.70$35.90$33.80$30.20 08/28$27.40–$40.65$31.70--
$110.00Sep 18$0.40$2.05$1.22$1.70 09/04$1.00–$6.00$1.22107
$110.00Oct 16$2.95$5.90$4.43$5.60 09/04$3.53–$9.15$4.43--
$110.00Jan 15$12.40$15.50$13.95$13.36 08/31$11.65–$18.10$13.363
$110.00Dec 17$27.50$32.50$30.00$31.10 09/02$27.00–$34.00$30.00--
$150.00Sep 18$21.30$24.60$22.95$22.07 09/03$11.55–$34.55$22.07--
$150.00Oct 16$25.40$28.00$26.70$27.20 09/03$17.65–$36.90$26.70--
$150.00Jan 15$35.30$39.10$37.20$33.30 08/28$30.10–$44.45$35.30--
$105.00Sep 18$0.00$2.50$1.25$1.20 08/21$0.60–$4.28$1.20--
$105.00Oct 16$2.00$4.90$3.45$3.50 09/04$2.50–$6.80$3.45--
$105.00Jan 15$10.80$13.60$12.20$12.30 09/04$10.00–$15.60$12.20--
$155.00Sep 18$25.90$29.40$27.65$23.72 09/01$14.35–$39.30$25.90--
$155.00Oct 16$29.20$32.30$30.75$23.80 08/28$20.45–$41.00$29.20--
$155.00Dec 17$56.50$61.00$58.75$52.90 08/27$52.75–$64.00$56.50--
$100.00Sep 18$0.00$2.45$1.23$0.65 09/02$0.40–$2.50$0.65--
$100.00Oct 16$0.65$3.30$1.98$2.45 09/01$1.92–$5.25$1.98--
$100.00Jan 15$7.70$11.80$9.75$9.75 09/01$8.40–$13.35$9.75--
$100.00Jun 17$16.40$19.50$17.95$18.15 08/31$16.00–$21.25$17.95--
$97.50Oct 16$0.25$3.00$1.63$4.27 08/14$1.63–$4.50$1.63--
$97.50Jan 15$8.50$11.00$9.75$11.09 08/10$7.65–$12.30$9.75--
$160.00Sep 18$30.60$34.10$32.35$23.00 09/02$17.05–$44.45$30.60--
$160.00Oct 16$32.90$36.90$34.90$23.48 08/27$23.55–$45.40$32.90--
$160.00Dec 17$60.00$65.00$62.50$56.20 08/27$56.00–$67.50$60.00--
$95.00Sep 18$0.00$1.95$0.98$0.55 08/19$0.55–$2.17$0.55--
$95.00Oct 16$0.90$2.20$1.55$2.10 09/03$1.48–$4.03$1.551.0K
$95.00Jan 15$6.00$10.00$8.00$10.10 08/10$7.05–$11.30$8.00--
$95.00Apr 16$11.00$14.30$12.65$13.46 09/01$11.20–$13.90$12.65--
$95.00Jun 17$13.90$18.00$15.95$16.00 08/31$14.25–$19.00$15.95--
$92.50Sep 18$0.00$2.30$1.15$3.45 08/05$1.02–$1.80$1.15--
$92.50Oct 16$0.00$3.10$1.55$5.50 08/07$1.20–$3.18$1.55--
$92.50Jan 15$5.30$9.10$7.20$8.08 09/04$6.45–$9.85$7.20--
$165.00Sep 18$35.50$38.90$37.20$21.70 08/25$20.75–$49.25$35.50--
$90.00Sep 18$0.00$2.30$1.15$3.10 08/05$0.95–$1.75$1.15--
$90.00Oct 16$0.00$2.85$1.43$1.66 08/25$1.43–$2.68$1.43--
$90.00Jan 15$4.70$8.50$6.60$5.50 08/27$5.30–$8.90$5.50--
$90.00Dec 17$17.50$22.50$20.00$19.00 08/21$18.00–$22.50$19.00--
$87.50Sep 18$0.00$2.30$1.15$0.22 09/02$0.30–$1.55$0.22--
$170.00Sep 18$40.40$43.80$42.10$29.86 08/21$23.85–$54.15$40.40--
$170.00Dec 17$67.50$72.00$69.75$62.80 08/27$62.75–$75.00$67.50--
$85.00Sep 18$0.00$2.25$1.13$2.05 08/20$1.08–$1.40$1.13--
$85.00Oct 16$0.00$2.40$1.20$1.90 08/11$1.20–$2.33$1.20--
$82.50Jun 17$8.70$12.90$10.80$10.50 08/20$9.95–$13.30$10.50--
$175.00Oct 16$47.00$50.00$48.50$33.50 08/25$33.20–$59.30$47.00--
$175.00Dec 17$71.00$76.00$73.50$69.00 08/20$66.50–$79.00$71.00--
$80.00Sep 18$0.00$2.25$1.13$0.28 08/21$0.28–$1.23$0.28--
$80.00Oct 16$0.00$2.40$1.20$0.56 08/31$0.73–$1.80$0.56--
$80.00Jan 15$2.25$6.00$4.13$4.58 08/19$3.95–$6.00$4.13--
$80.00Jun 17$8.00$11.90$9.95$11.70 08/14$9.00–$12.05$9.95--
$77.50Jan 15$1.80$5.80$3.80$4.08 08/19$3.50–$5.35$3.80--
$180.00Sep 18$50.40$53.30$51.85$31.50 08/25$31.80–$55.20$50.401
$180.00Oct 16$51.40$54.70$53.05$44.10 09/02$36.95–$64.25$51.40--
$180.00Apr 16$64.20$68.40$66.30$61.85 08/28$57.05–$67.95$64.20--
$75.00Oct 16$0.00$2.25$1.13$5.85 07/31$1.13–$1.65$1.13--
$75.00Jan 15$1.35$5.30$3.33$3.50 08/20$3.20–$4.72$3.33--
$75.00Apr 16$4.10$8.20$6.15$5.64 08/27$5.55–$6.85$5.64--
$185.00Sep 18$55.80$59.00$57.40$55.25 09/03$35.90–$60.25$55.80--
$70.00Sep 18$0.00$2.20$1.10$0.10 09/02$0.08–$1.15$0.10--
$70.00Jan 15$0.65$4.50$2.58$2.50 09/04$2.53–$3.58$2.50--
$70.00Dec 17$9.00$14.00$11.50$15.00 08/06$10.50–$13.50$11.50--
$67.50Jan 15$0.30$4.50$2.40$4.07 08/06$2.28–$2.98$2.40--
$190.00Sep 18$60.00$63.80$61.90$60.15 09/03$40.10–$65.30$60.15--
$65.00Oct 16$0.00$2.10$1.05$3.65 07/31$1.05–$1.30$1.05--
$65.00Jan 15$0.15$4.20$2.18$5.31 08/03$2.05–$2.55$2.18--
$62.50Oct 16$0.00$2.15$1.08$3.15 07/31$1.08–$1.25$1.08--
$62.50Jan 15$0.05$4.00$2.03$2.84 08/06$1.90–$2.18$2.03--
$195.00Dec 17$86.50$91.00$88.75$86.50 08/20$80.50–$90.50$86.50--
$60.00Oct 16$0.00$1.30$0.65$1.80 07/31$0.65–$1.20$0.65--
$60.00Jan 15$1.00$3.70$2.35$1.20 08/25$1.65–$2.55$1.20--
$57.50Oct 16$0.00$2.15$1.08$1.50 07/31$1.08–$1.18$1.08--
$57.50Jan 15$0.00$3.50$1.75$4.45 07/23$1.65–$1.80$1.75--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$1.15$1.08--
$55.00Jan 15$0.00$1.90$0.95$1.50 08/19$0.75–$2.05$0.95--
$55.00Dec 17$4.00$9.00$6.50$6.00 08/26$6.00–$8.00$6.00--
$52.50Oct 16$0.00$2.15$1.08$0.25 08/12$1.08–$1.15$0.25--

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 123
Total Puts 94
Put/Call Ratio 0.76
Net Difference 29

Prior's Put/Call Breakdown

Total Calls 185
Total Puts 226
Put/Call Ratio 1.22
Net Difference -41

Prior 7-Day Put/Call Summary

Total Calls 2,189
Total Puts 3,654
Average Put/Call Ratio 1.85
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