Tour v527
TWST
TWIST BIOSCIENCE COR
$125.52 -1.98%
$125.50 (-0.02%)🌙
as of 09/09 07:07 PM
(9/8 19:03) ◀
|
Wednesday, September 9, 2026 (7:07pm)
January 2026
|
▶ (9/10 19:10)
◀ 9/9 19:07 ▶

Option Volume

Detail
ℹ
Current (09/09) 204
Calls: 40 (20%)
Puts: 164 (80%)
Prior (09/08) 217
Calls: 123 (57%)
Puts: 94 (43%)
Current vs Prior -5.99%
Calls: -67.48% (Calls)
Puts: +74.47% (Puts)
Prior 7-Day Total 5,453
Calls: 1,910 (35%)
Puts: 3,543 (65%)
Prior 7-Day Average 779
Calls: 272 (35%)
Puts: 506 (65%)
Current vs Prior 7-Day Avg -73.81%
Calls: -85.34%
Puts: -67.60%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/09) $343.0K
Calls: $58.4K (17%)
Puts: $284.6K (83%)
Prior (09/08) $297.0K
Calls: $178.8K (60%)
Puts: $118.2K (40%)
Current vs Prior +15.51%
Calls: -67.33%
Puts: +140.85%
Prior 7-Day Total $7.72M
Calls: $4.02M (52%)
Puts: $3.70M (48%)
Prior 7-Day Average $1.10M
Calls: $573.8K (52%)
Puts: $528.7K (48%)
Current vs Prior 7-Day Avg -68.88%
Calls: -89.82%
Puts: -46.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 4.10
Prior (09/08) 0.76
Current vs Prior +436.49%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg +117.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/09) 1,174
Calls: 237 (20%)
Puts: 937 (80%)
Prior (09/08) 2,964
Calls: 913 (31%)
Puts: 2,051 (69%)
Current vs Prior -60.39%
Prior 7-Day Total 15,469
Calls: 6,805 (44%)
Puts: 8,664 (56%)
Prior 7-Day Average 2,209
Calls: 972 (44%)
Puts: 1,237 (56%)
Current vs Prior 7-Day Avg -46.87%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 12.15% | 20.67%12.15% | 20.67%
Prior 12.65% | 20.50%12.65% | 20.50%
Current vs Prior -3.96% | +0.86%-3.96% | +0.86%
Prior 7-Day Avg 15.13% | 23.40%15.13% | 23.40%
Current vs 7-Day Avg -19.72% | -11.63%-19.72% | -11.63%
Prior 7-Day Eod 12.65% | 20.50%12.65% | 20.50%
Current vs 7-Day Eod -3.96% | +0.86%-3.96% | +0.86%
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 bearish conviction with 83% of dollar volume in puts ($284.6K) vs calls ($58.4K). Extreme bearish P/C ratio of 4.10 - heavy put buying. P/C ratio rising 436% - increased hedging/bearish positioning. Put-heavy open interest (937 puts vs 237 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. 5 found (avg delta 0.55, highest 0.63)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 1611.2013.70$12.4520.1%10.56--
$130.00Oct 168.9012.40$10.6532.9%30.50108
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1619.3022.40$20.8514.9%1000.63101
$135.00Oct 1615.4017.90$16.6515.0%80.5767
$130.00Oct 1612.2014.80$13.5019.3%200.50389

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 162, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 168.9012.40$10.6532.9%30.50108
$150.00Oct 163.105.50$4.3055.8%30.27--
$160.00Oct 161.854.60$3.2285.4%30.2011
$130.00Sep 183.406.50$4.9562.6%20.439
$155.00Sep 180.003.00$1.50200.0%20.14--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1619.3022.40$20.8514.9%1000.63101
$130.00Oct 1612.2014.80$13.5019.3%200.50389
$135.00Oct 1615.4017.90$16.6515.0%80.5767
$120.00Oct 166.9010.10$8.5037.6%50.37--
$125.00Oct 169.0012.90$10.9535.6%50.4458

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 17.4%, max 25.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Sep 18Oct 1684.6%77.4%9.3%5117
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$110.00Sep 18Oct 1692.4%73.8%25.2%3107
$120.00Sep 18Oct 1685.2%72.3%17.8%8134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 6.25, avg 4.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$155.00Sep 18$3.45$21.55$3.4544%6.25$133.45
$150.00$160.00Oct 16$1.08$8.92$1.0827%8.26$151.08
$125.00$130.00Oct 16$1.80$3.20$1.8056%1.78$126.80
$140.00$150.00Oct 16$2.50$7.50$2.5038%3.00$142.50
$130.00$140.00Oct 16$3.85$6.15$3.8550%1.60$133.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$110.00$105.00Sep 18$0.28$4.72$0.2816%16.86$109.72
$115.00$110.00Oct 16$1.10$3.90$1.1030%3.55$113.90
$130.00$125.00Oct 16$2.55$2.45$2.5550%0.96$127.45
$120.00$110.00Sep 18$2.37$7.63$2.3733%3.22$117.63
$125.00$120.00Oct 16$2.45$2.55$2.4544%1.04$122.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.08, avg 0.44)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$140.00Oct 16$3.85$3.85$6.1550%0.63$133.85
$140.00$150.00Oct 16$2.50$2.50$7.5062%0.33$142.50
$150.00$160.00Oct 16$1.08$1.08$8.9273%0.12$151.08
$130.00$155.00Sep 18$3.45$3.45$21.5556%0.16$133.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Oct 16$2.60$2.60$2.4063%1.08$117.40
$125.00$120.00Oct 16$2.45$2.45$2.5556%0.96$122.55
$120.00$110.00Sep 18$2.37$2.37$7.6367%0.31$117.63
$115.00$110.00Oct 16$1.10$1.10$3.9070%0.28$113.90
$110.00$105.00Sep 18$0.28$0.28$4.7284%0.06$109.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $5.12, cheapest $4.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Sep 18Oct 16$5.7084.6%77.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Sep 18Oct 16$4.5585.2%72.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 18.64% of stock, avg 18.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$125.00Oct 16$12.45$10.95$23.40$101.60$148.4018.64%
$130.00Oct 16$10.65$13.50$24.15$105.85$154.1519.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 2.23% of stock, avg 8.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$105.00Sep 18$1.50$1.30$2.80$102.20$157.80
$155.00$110.00Sep 18$1.50$1.58$3.08$106.92$158.08
$155.00$120.00Sep 18$1.50$3.95$5.45$114.55$160.45
$160.00$110.00Oct 16$3.22$4.80$8.02$101.98$168.02
$130.00$110.00Sep 18$4.95$1.58$6.53$103.47$136.53
$130.00$105.00Sep 18$4.95$1.30$6.25$98.75$136.25
$150.00$110.00Oct 16$4.30$4.80$9.10$100.90$159.10
$130.00$120.00Sep 18$4.95$3.95$8.90$111.10$138.90
$160.00$115.00Oct 16$3.22$5.90$9.12$105.88$169.12
$150.00$115.00Oct 16$4.30$5.90$10.20$104.80$160.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.28, avg credit $2.18)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
110/115150/160Oct 16$2.18$7.8243%0.28$112.82$152.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.10)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$140.00$150.00Oct 16$1.35$8.6523%6.41
$140.00$150.00$160.00Oct 16$1.42$8.5817%6.04
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Oct 16$0.10$4.9013%49.00
$125.00$130.00$135.00Oct 16$0.60$4.4012%7.33
$130.00$135.00$140.00Oct 16$1.05$3.9513%3.76
$110.00$115.00$120.00Oct 16$1.50$3.5013%2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-2.95, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$130.00$140.001:2Oct 16-$2.95$7.05
$140.00$150.001:2Oct 16-$1.80$8.20
$150.00$160.001:2Oct 16-$2.14$7.86
$130.00$155.001:2Sep 18$1.95$23.05
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$110.00$105.001:2Sep 18-$1.02$3.98
$120.00$115.001:2Oct 16-$3.30$1.70
$115.00$110.001:2Oct 16-$3.70$1.30
$120.00$110.001:2Sep 18$0.79$9.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.09%, avg 3.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Oct 16$8.900.503.6%7.09%10.66%3108
$140.00Oct 16$4.900.3811.5%3.90%15.44%1--
$150.00Oct 16$3.100.2719.5%2.47%21.97%3--
$160.00Oct 16$1.850.2027.5%1.47%28.94%311
$130.00Sep 18$3.400.433.6%2.71%6.28%29

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. 199 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 $80.00 10-16 call last traded $32.69 on 08/05 (now $45.40/$48.20) — try a limit near $45.40. Also watch the $160.00 01-15 call last traded $13.00 on 09/04 (now $12.20/$16.00) — try a limit near $13.00; the $170.00 01-15 call last traded $28.60 on 08/27 (now $10.00/$13.90) — try a limit near $11.95. Most tradeable put: the $140.00 10-16 put last traded $21.20 on 09/04 (now $19.30/$22.40) — try a limit near $20.85.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Sep 18$5.30$8.10$6.70$6.49 09/04$6.25–$31.00$6.49--
$125.00Oct 16$11.20$13.70$12.45$14.68 09/03$9.95–$35.65$12.45--
$125.00Jan 15$23.00$26.70$24.85$23.97 09/04$19.55–$47.45$23.97--
$125.00Jun 17$34.80$39.00$36.90$36.63 08/11$30.50–$59.50$36.63--
$125.00Dec 17$45.00$49.00$47.00$64.50 08/28$40.50–$69.50$47.00--
$130.00Sep 18$3.40$6.50$4.95$6.50 09/04$4.60–$27.15$4.959
$130.00Oct 16$8.90$12.40$10.65$9.80 09/04$8.30–$32.30$9.80108
$130.00Jan 15$20.70$24.70$22.70$46.80 08/25$18.00–$44.65$22.70--
$130.00Jun 17$33.00$37.30$35.15$41.60 09/01$29.00–$57.00$35.15--
$120.00Sep 18$8.30$11.50$9.90$10.97 09/04$8.10–$35.10$9.90--
$120.00Oct 16$13.00$16.20$14.60$17.34 09/03$11.80–$39.25$14.60--
$120.00Jan 15$25.20$28.90$27.05$30.22 09/03$21.60–$50.05$27.05--
$120.00Dec 17$46.30$51.00$48.65$33.52 08/04$42.00–$71.50$46.30--
$135.00Sep 18$1.20$4.80$3.00$3.92 09/04$3.00–$23.60$3.00--
$135.00Oct 16$7.00$10.30$8.65$8.10 09/04$6.85–$29.05$8.10--
$135.00Jan 15$19.20$23.00$21.10$23.70 09/03$16.40–$42.45$21.10--
$135.00Apr 16$26.80$30.80$28.80$32.84 09/02$28.00–$50.50$28.80--
$135.00Jun 17$31.40$35.50$33.45$33.20 08/10$27.50–$55.00$33.20--
$135.00Dec 17$41.00$46.00$43.50$53.04 08/19$37.50–$65.50$43.50--
$115.00Sep 18$11.30$14.70$13.00$25.30 08/19$10.45–$39.40$13.00--
$115.00Oct 16$16.30$19.50$17.90$21.18 09/03$14.00–$43.10$17.90--
$115.00Jan 15$27.50$31.30$29.40$22.35 08/06$23.45–$53.10$27.50--
$115.00Apr 16$34.90$38.90$36.90$59.80 08/27$35.85–$60.00$36.90--
$115.00Dec 17$49.00$52.50$50.75$56.50 08/19$44.00–$73.85$50.75--
$140.00Sep 18$0.15$4.30$2.23$2.15 09/04$2.03–$20.40$2.15--
$140.00Oct 16$4.90$8.70$6.80$7.08 09/04$5.80–$26.15$6.80--
$140.00Jan 15$17.20$21.40$19.30$19.00 09/04$15.00–$39.70$19.00--
$140.00Jun 17$29.50$33.80$31.65$54.00 08/25$26.00–$53.00$31.65--
$140.00Dec 17$39.50$44.50$42.00$53.50 08/31$36.00–$63.80$42.00--
$110.00Sep 18$16.00$18.40$17.20$28.10 09/01$13.00–$43.90$17.20--
$110.00Oct 16$19.80$22.60$21.20$35.05 08/19$16.30–$47.05$21.20--
$110.00Jan 15$30.10$33.80$31.95$55.63 08/27$25.65–$56.15$31.95--
$110.00Jun 17$41.60$45.40$43.50$65.74 08/27$36.50–$67.00$43.50--
$110.00Dec 17$49.50$54.50$52.00$63.05 08/31$45.50–$76.00$52.00--
$145.00Sep 18$0.05$3.60$1.83$2.60 09/03$1.67–$17.60$1.83--
$145.00Oct 16$4.00$7.70$5.85$16.50 08/20$4.78–$23.60$5.85--
$145.00Jan 15$15.70$20.00$17.85$20.70 09/03$13.75–$37.60$17.85--
$145.00Dec 17$38.00$43.00$40.50$54.46 08/20$35.00–$61.80$40.50--
$105.00Sep 18$20.00$23.20$21.60$34.00 08/20$16.00–$48.60$21.60--
$105.00Oct 16$22.80$26.30$24.55$41.56 08/28$18.90–$51.25$24.55--
$105.00Jan 15$33.00$36.50$34.75$44.51 08/19$28.15–$59.40$34.75--
$150.00Sep 18$0.15$2.40$1.27$4.27 09/03$0.95–$15.05$1.27--
$150.00Oct 16$3.10$5.50$4.30$9.34 09/01$3.95–$20.95$4.30--
$150.00Jan 15$14.60$18.50$16.55$19.13 09/03$12.50–$35.55$16.55--
$150.00Apr 16$21.80$26.20$24.00$27.85 09/02$23.40–$44.20$24.00--
$150.00Jun 17$26.30$30.70$28.50$39.64 08/31$23.00–$48.75$28.50--
$150.00Dec 17$36.50$41.50$39.00$50.50 08/28$33.50–$60.25$39.00--
$100.00Sep 18$25.10$28.00$26.55$29.70 09/03$19.45–$53.40$26.55--
$100.00Oct 16$26.80$30.20$28.50$40.00 08/21$22.10–$55.40$28.50--
$100.00Jan 15$35.80$39.50$37.65$50.20 08/19$30.65–$62.85$37.65--
$100.00Jun 17$46.40$50.00$48.20$51.00 09/03$40.50–$72.50$48.20--
$100.00Dec 17$53.50$58.50$56.00$65.30 09/01$49.50–$81.00$56.00--
$97.50Sep 18$26.60$30.50$28.55$7.25 07/27$21.05–$55.85$26.60--
$97.50Jun 17$47.10$51.40$49.25$58.60 08/19$42.15–$74.00$49.25--
$97.50Dec 17$55.00$60.00$57.50$52.50 08/17$50.50–$82.00$55.00--
$155.00Sep 18$0.00$3.00$1.50$2.05 09/03$1.30–$12.55$1.50--
$155.00Oct 16$2.05$5.70$3.88$6.00 09/02$3.70–$19.05$3.88--
$155.00Jan 15$13.40$17.10$15.25$32.11 08/25$11.45–$33.40$15.25--
$155.00Apr 16$20.60$24.60$22.60$41.50 08/26$22.10–$42.20$22.60--
$155.00Jun 17$25.10$29.20$27.15$21.00 08/05$22.00–$47.00$25.10--
$155.00Dec 17$35.50$40.50$38.00$56.10 08/26$32.50–$58.60$38.00--
$95.00Sep 18$28.90$32.90$30.90$19.30 08/06$23.10–$58.50$28.90--
$95.00Oct 16$30.60$34.30$32.45$15.40 07/17$25.50–$59.85$30.60--
$95.00Apr 16$45.10$48.90$47.00$55.70 09/02$45.70–$71.80$47.00--
$95.00Dec 17$56.00$61.00$58.50$49.10 08/06$51.50–$83.50$56.00--
$92.50Sep 18$32.00$35.40$33.70$25.20 08/10$25.25–$60.95$32.00--
$92.50Jan 15$40.20$44.20$42.20$41.00 09/04$35.10–$68.25$41.00--
$160.00Sep 18$0.05$2.50$1.27$0.15 09/04$0.50–$10.60$0.15--
$160.00Oct 16$1.85$4.60$3.22$8.80 09/02$2.63–$16.90$3.2211
$160.00Jan 15$12.20$16.00$14.10$13.00 09/04$10.60–$31.50$13.0010
$160.00Apr 16$19.00$23.30$21.15$39.47 08/26$20.90–$40.40$21.15--
$160.00Jun 17$24.00$28.00$26.00$46.50 08/25$21.00–$45.50$26.00--
$160.00Dec 17$34.00$39.00$36.50$58.50 08/25$31.00–$56.75$36.50--
$90.00Sep 18$34.60$37.80$36.20$15.68 07/22$27.50–$63.40$34.60--
$90.00Oct 16$35.40$38.80$37.10$64.15 08/27$29.45–$64.40$37.10--
$90.00Jan 15$42.20$46.00$44.10$53.45 09/02$36.65–$70.20$44.10--
$90.00Apr 16$47.60$51.60$49.60$65.48 08/28$48.60–$75.10$49.60--
$90.00Dec 17$58.50$63.50$61.00$50.00 08/05$53.50–$86.00$58.50--
$87.50Sep 18$36.50$40.30$38.40$55.50 08/20$29.55–$65.90$38.40--
$165.00Sep 18$0.00$2.60$1.30$1.55 09/03$1.18–$8.85$1.30--
$165.00Oct 16$1.00$4.10$2.55$2.92 09/04$2.25–$15.10$2.55--
$165.00Jan 15$10.80$14.90$12.85$21.00 08/31$9.75–$29.75$12.85--
$165.00Apr 16$18.00$22.10$20.05$38.40 08/25$19.75–$38.85$20.05--
$165.00Dec 17$33.00$38.00$35.50$32.50 08/14$30.00–$55.25$33.00--
$85.00Sep 18$39.00$42.80$40.90$20.30 08/04$31.90–$68.35$39.00--
$85.00Oct 16$40.30$43.40$41.85$40.77 09/04$33.40–$69.15$40.77--
$85.00Jan 15$45.50$49.50$47.50$24.07 07/10$39.90–$74.25$45.50--
$85.00Dec 17$60.50$65.50$63.00$35.65 07/28$55.50–$88.50$60.50--
$170.00Sep 18$0.00$2.45$1.23$1.47 09/02$1.13–$7.35$1.23--
$170.00Oct 16$0.05$3.80$1.92$2.52 09/04$1.90–$13.55$1.92--
$170.00Jan 15$10.00$13.90$11.95$28.60 08/27$9.45–$27.80$11.9589
$170.00Jun 17$21.00$25.50$23.25$29.50 08/19$18.50–$42.00$23.25--
$80.00Sep 18$44.50$47.80$46.15$73.62 08/27$36.80–$73.25$46.15--
$80.00Oct 16$45.40$48.20$46.80$32.69 08/05$37.80–$73.75$45.4010
$80.00Jan 15$49.40$53.30$51.35$51.00 08/10$43.35–$78.25$51.00--
$80.00Dec 17$63.50$68.50$66.00$62.00 08/17$58.10–$91.50$63.50--
$77.50Oct 16$47.30$50.70$49.00$65.63 08/28$40.00–$76.30$49.00--
$75.00Sep 18$48.90$52.70$50.80$48.87 08/17$41.65–$78.25$48.90--
$75.00Oct 16$49.10$53.20$51.15$63.35 08/31$42.40–$78.75$51.15--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$125.00Sep 18$4.30$6.80$5.55$6.60 09/04$2.60–$14.75$5.55--
$125.00Oct 16$9.00$12.90$10.95$11.40 09/04$7.50–$18.05$10.9558
$125.00Jan 15$20.10$24.00$22.05$23.00 09/02$18.10–$26.75$22.05--
$125.00Jun 17$30.30$34.00$32.15$29.30 08/28$27.50–$35.50$30.30--
$125.00Dec 17$37.00$42.00$39.50$34.60 08/25$35.00–$43.50$37.00--
$130.00Sep 18$7.10$10.00$8.55$9.85 09/02$4.28–$18.15$8.55--
$130.00Oct 16$12.20$14.80$13.50$14.40 09/04$8.95–$20.90$13.50389
$130.00Jan 15$23.00$27.00$25.00$26.00 09/02$19.65–$30.00$25.00--
$120.00Sep 18$2.50$5.40$3.95$4.20 09/04$1.60–$11.60$3.95134
$120.00Oct 16$6.90$10.10$8.50$9.00 09/04$5.70–$14.25$8.50--
$120.00Apr 16$23.70$27.50$25.60$23.10 08/28$21.45–$25.75$23.70--
$135.00Sep 18$10.70$13.40$12.05$11.80 09/03$5.45–$21.50$11.80--
$135.00Oct 16$15.40$17.90$16.65$17.60 09/04$10.40–$24.95$16.6567
$135.00Jan 15$26.30$30.40$28.35$25.60 09/02$22.25–$33.30$26.30--
$135.00Jun 17$36.40$40.50$38.45$34.90 08/28$32.50–$42.00$36.40--
$135.00Dec 17$43.50$48.00$45.75$45.43 09/03$40.25–$50.00$45.43--
$115.00Sep 18$0.95$3.80$2.38$2.40 09/04$1.35–$9.00$2.38--
$115.00Oct 16$4.20$7.60$5.90$6.81 09/04$4.65–$12.00$5.9066
$115.00Jan 15$14.60$18.70$16.65$17.50 09/02$13.30–$20.90$16.65--
$115.00Dec 17$31.60$36.00$33.80$34.85 08/13$29.50–$37.00$33.80--
$140.00Sep 18$14.20$17.60$15.90$17.00 09/04$7.40–$25.70$15.90--
$140.00Oct 16$19.30$22.40$20.85$21.20 09/04$12.40–$28.85$20.85101
$140.00Jan 15$29.70$33.80$31.75$27.20 08/28$24.45–$36.95$29.70--
$140.00Dec 17$47.00$52.00$49.50$47.60 08/31$43.75–$53.50$47.60--
$110.00Sep 18$0.05$3.10$1.58$1.70 09/04$1.00–$6.00$1.58107
$110.00Oct 16$3.30$6.30$4.80$5.60 09/04$3.53–$9.15$4.80--
$110.00Jan 15$12.30$16.30$14.30$13.36 08/31$11.65–$18.10$13.36--
$110.00Dec 17$28.00$33.00$30.50$31.10 09/02$27.00–$34.00$30.50--
$145.00Sep 18$18.50$22.10$20.30$21.05 09/04$9.50–$30.05$20.30--
$145.00Oct 16$22.40$25.10$23.75$21.40 09/03$14.60–$32.40$22.40--
$145.00Jan 15$33.00$37.20$35.10$30.20 08/28$27.40–$40.65$33.00--
$105.00Sep 18$0.05$2.55$1.30$1.20 08/21$0.60–$4.28$1.2015
$105.00Oct 16$1.70$5.20$3.45$3.50 09/04$2.50–$6.80$3.45--
$105.00Jan 15$11.80$14.00$12.90$12.30 09/04$10.00–$15.60$12.30--
$150.00Sep 18$23.00$26.00$24.50$22.07 09/03$11.55–$34.55$23.00--
$150.00Oct 16$26.50$30.00$28.25$27.20 09/03$17.65–$36.90$27.20--
$150.00Jan 15$36.70$40.50$38.60$33.30 08/28$30.10–$44.45$36.70--
$100.00Sep 18$0.00$2.40$1.20$0.65 09/02$0.40–$2.50$0.65--
$100.00Oct 16$0.25$4.40$2.33$2.45 09/01$1.92–$5.25$2.33--
$100.00Jan 15$9.60$12.00$10.80$9.75 09/01$8.40–$13.35$9.75--
$100.00Jun 17$16.90$21.00$18.95$18.15 08/31$16.00–$21.25$18.15--
$97.50Oct 16$1.35$3.00$2.17$4.27 08/14$1.63–$4.50$2.17--
$97.50Jan 15$7.20$11.50$9.35$11.09 08/10$7.65–$12.30$9.35--
$155.00Sep 18$27.80$30.50$29.15$23.72 09/01$14.35–$39.30$27.80--
$155.00Oct 16$30.30$33.60$31.95$23.80 08/28$20.45–$41.00$30.30--
$155.00Dec 17$57.50$62.50$60.00$52.90 08/27$52.75–$64.00$57.50--
$95.00Sep 18$0.00$2.30$1.15$0.55 08/19$0.55–$2.17$0.55--
$95.00Oct 16$0.05$3.60$1.83$2.10 09/03$1.48–$4.03$1.83--
$95.00Jan 15$6.30$10.50$8.40$10.10 08/10$7.05–$11.30$8.40--
$95.00Apr 16$11.80$15.40$13.60$13.46 09/01$11.20–$13.90$13.46--
$95.00Jun 17$14.50$18.80$16.65$16.00 08/31$14.25–$19.00$16.00--
$92.50Sep 18$0.00$2.30$1.15$3.45 08/05$1.02–$1.65$1.15--
$92.50Oct 16$0.00$3.40$1.70$5.50 08/07$1.20–$3.18$1.70--
$92.50Jan 15$5.60$9.50$7.55$8.08 09/04$6.45–$9.85$7.55--
$160.00Sep 18$32.50$35.80$34.15$23.00 09/02$17.05–$44.45$32.50--
$160.00Oct 16$34.70$37.70$36.20$23.48 08/27$23.55–$45.40$34.70--
$160.00Dec 17$61.00$66.00$63.50$56.20 08/27$56.00–$67.50$61.00--
$90.00Sep 18$0.00$2.25$1.13$3.10 08/05$0.95–$1.60$1.13--
$90.00Oct 16$0.00$3.20$1.60$1.66 08/25$1.43–$2.68$1.60--
$90.00Jan 15$4.90$8.90$6.90$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$2.25$1.13$0.22 09/02$0.30–$1.48$0.22--
$165.00Sep 18$37.50$40.70$39.10$21.70 08/25$20.75–$49.25$37.50--
$85.00Sep 18$0.00$2.25$1.13$2.05 08/20$1.08–$1.40$1.13--
$85.00Oct 16$0.00$2.80$1.40$1.90 08/11$1.20–$2.33$1.40--
$82.50Jun 17$9.20$13.30$11.25$10.50 08/20$9.95–$13.30$10.50--
$170.00Sep 18$42.50$45.10$43.80$29.86 08/21$23.85–$54.15$42.50--
$170.00Dec 17$68.50$73.50$71.00$62.80 08/27$62.75–$75.00$68.50--
$80.00Sep 18$0.00$2.20$1.10$0.28 08/21$0.28–$1.23$0.28--
$80.00Oct 16$0.00$2.55$1.27$0.56 08/31$0.73–$1.80$0.56--
$80.00Jan 15$2.50$6.50$4.50$4.58 08/19$3.95–$6.00$4.50--
$80.00Jun 17$8.30$12.30$10.30$11.70 08/14$9.00–$12.05$10.30--
$77.50Jan 15$1.90$6.00$3.95$4.08 08/19$3.50–$5.35$3.95--
$175.00Oct 16$48.20$51.90$50.05$33.50 08/25$33.20–$59.30$48.20--
$175.00Dec 17$72.00$77.00$74.50$69.00 08/20$66.50–$79.00$72.00--
$75.00Oct 16$0.00$2.40$1.20$5.85 07/31$1.13–$1.60$1.20--
$75.00Jan 15$1.65$5.50$3.58$3.50 08/20$3.20–$4.72$3.50--
$75.00Apr 16$4.40$8.60$6.50$5.64 08/27$5.55–$6.85$5.64--
$180.00Sep 18$52.40$55.10$53.75$31.50 08/25$31.80–$55.20$52.40--
$180.00Oct 16$53.20$56.90$55.05$44.10 09/02$36.95–$64.25$53.20--
$180.00Apr 16$65.30$69.20$67.25$61.85 08/28$57.05–$67.95$65.30--
$70.00Sep 18$0.00$2.20$1.10$0.10 09/02$0.08–$1.15$0.10--
$70.00Jan 15$0.75$4.80$2.78$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$0.50$4.40$2.45$4.07 08/06$2.28–$2.98$2.45--
$185.00Sep 18$57.40$61.20$59.30$55.25 09/03$35.90–$60.25$57.40--
$65.00Oct 16$0.00$2.10$1.05$3.65 07/31$1.05–$1.30$1.05--
$65.00Jan 15$0.05$4.10$2.07$5.31 08/03$2.05–$2.55$2.07--
$62.50Oct 16$0.00$2.20$1.10$3.15 07/31$1.08–$1.25$1.10--
$62.50Jan 15$0.05$3.80$1.92$2.84 08/06$1.90–$2.18$1.92--
$190.00Sep 18$63.00$66.20$64.60$60.15 09/03$40.10–$65.30$63.00--
$60.00Oct 16$0.00$1.25$0.63$1.80 07/31$0.63–$1.20$0.63--
$60.00Jan 15$1.00$3.60$2.30$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–$1.18$1.10--
$57.50Jan 15$0.00$3.40$1.70$4.45 07/23$1.65–$1.80$1.70--
$195.00Dec 17$87.50$92.50$90.00$86.50 08/20$80.50–$90.50$87.50--
$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$4.50$9.50$7.00$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 40
Total Puts 164
Put/Call Ratio 4.10
Net Difference -124

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,910
Total Puts 3,543
Average Put/Call Ratio 1.89
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