Tour v528
TWST
TWIST BIOSCIENCE COR
$138.10 +2.49%
$137.01 (-0.79%)🌙
as of 09/15 07:19 PM
(9/11 19:06) ◀
|
Tuesday, September 15, 2026 (7:19pm)
January 2026
|
▶ (9/18 19:09)
◀ 9/15 19:19 ▶

Option Volume

Detail
ℹ
Current (09/15) 357
Calls: 132 (37%)
Puts: 225 (63%)
Prior (09/11) 176
Calls: 95 (54%)
Puts: 81 (46%)
Current vs Prior +102.84%
Calls: +38.95% (Calls)
Puts: +177.78% (Puts)
Prior 7-Day Total 3,318
Calls: 977 (29%)
Puts: 2,341 (71%)
Prior 7-Day Average 474
Calls: 139 (29%)
Puts: 334 (71%)
Current vs Prior 7-Day Avg -24.68%
Calls: -5.42%
Puts: -32.72%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/15) $235.3K
Calls: $157.9K (67%)
Puts: $77.3K (33%)
Prior (09/11) $218.5K
Calls: $143.0K (65%)
Puts: $75.6K (35%)
Current vs Prior +7.66%
Calls: +10.46%
Puts: +2.35%
Prior 7-Day Total $4.04M
Calls: $2.00M (49%)
Puts: $2.04M (51%)
Prior 7-Day Average $577.3K
Calls: $285.8K (49%)
Puts: $291.6K (51%)
Current vs Prior 7-Day Avg -59.25%
Calls: -44.73%
Puts: -73.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 1.70
Prior (09/11) 0.85
Current vs Prior +99.92%
Prior 7-Day Average 2.10
Current vs Prior 7-Day Avg -18.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/15) 1,430
Calls: 644 (45%)
Puts: 786 (55%)
Prior (09/11) 1,188
Calls: 696 (59%)
Puts: 492 (41%)
Current vs Prior +20.37%
Prior 7-Day Total 12,573
Calls: 4,979 (40%)
Puts: 7,594 (60%)
Prior 7-Day Average 1,796
Calls: 711 (40%)
Puts: 1,084 (60%)
Current vs Prior 7-Day Avg -20.38%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 8.07% | 18.75%8.07% | 18.75%
Prior 10.69% | 19.85%10.69% | 19.85%
Current vs Prior -24.47% | -5.51%-24.47% | -5.51%
Prior 7-Day Avg 12.79% | 21.21%12.79% | 21.21%
Current vs 7-Day Avg -36.88% | -11.59%-36.88% | -11.59%
Prior 7-Day Eod 10.69% | 19.85%10.69% | 19.85%
Current vs 7-Day Eod -24.47% | -5.51%-24.47% | -5.51%
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 67% call dollar volume ($157.9K). Unusually high activity with volume up 103% vs prior - elevated interest. Extreme bearish P/C ratio of 1.70 - heavy put buying. P/C ratio rising 100% - increased hedging/bearish positioning.

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 BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.67, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 1816.5020.00$18.2519.2%10.95--
$120.00Oct 1620.5024.50$22.5017.8%10.77--
$135.00Sep 184.807.00$5.9037.3%10.62--
$135.00Oct 1611.5015.40$13.4529.0%150.59324
$140.00Oct 169.2013.00$11.1034.2%40.5227
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Sep 183.806.70$5.2555.2%70.5789

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 294, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 166.108.20$7.1529.4%510.3977
$145.00Oct 167.6011.20$9.4038.3%230.4623
$135.00Oct 1611.5015.40$13.4529.0%150.59324
$140.00Oct 169.2013.00$11.1034.2%40.5227
$140.00Sep 181.504.80$3.15104.8%30.4323
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 165.406.70$6.0521.5%500.2881
$135.00Sep 181.704.50$3.1090.3%410.3882
$130.00Sep 181.002.20$1.6075.0%390.23140
$120.00Sep 180.000.50$0.25200.0%380.05130
$105.00Oct 160.902.05$1.4877.7%80.0986

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 21.1%, max 33.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 18Oct 16102.2%76.3%33.9%2423
$135.00Sep 18Oct 1690.0%72.5%24.2%16324
$140.00Sep 18Oct 1683.4%74.4%12.1%750
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Sep 18Oct 1693.7%76.0%23.3%40140
$140.00Sep 18Oct 1683.4%74.4%12.1%10136

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 19.49, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$170.00Sep 18$1.22$23.78$1.2231%19.49$146.22
$120.00$135.00Oct 16$9.05$5.95$9.0577%0.66$129.05
$155.00$160.00Oct 16$0.60$4.40$0.6033%7.33$155.60
$140.00$145.00Sep 18$0.80$4.20$0.8043%5.25$140.80
$140.00$145.00Oct 16$1.70$3.30$1.7052%1.94$141.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Sep 18$2.15$2.85$2.1557%1.33$137.85
$135.00$130.00Sep 18$1.50$3.50$1.5038%2.33$133.50
$140.00$130.00Oct 16$4.30$5.70$4.3048%1.33$135.70
$130.00$125.00Oct 16$2.10$2.90$2.1035%1.38$127.90
$130.00$120.00Sep 18$1.35$8.65$1.3523%6.41$128.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.30, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Oct 16$1.40$1.40$3.6071%0.39$161.40
$145.00$150.00Oct 16$2.25$2.25$2.7554%0.82$147.25
$150.00$155.00Oct 16$1.50$1.50$3.5061%0.43$151.50
$140.00$145.00Oct 16$1.70$1.70$3.3048%0.52$141.70
$140.00$145.00Sep 18$0.80$0.80$4.2057%0.19$140.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$105.00Oct 16$4.57$4.57$15.4372%0.30$120.43
$130.00$120.00Sep 18$1.35$1.35$8.6577%0.16$128.65
$130.00$125.00Oct 16$2.10$2.10$2.9065%0.72$127.90
$135.00$130.00Sep 18$1.50$1.50$3.5062%0.43$133.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $7.44, cheapest $7.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Sep 18Oct 16$7.05102.2%76.3%
$135.00Sep 18Oct 16$7.5590.0%72.5%
$140.00Sep 18Oct 16$7.9583.4%74.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$140.00Sep 18Oct 16$7.2083.4%74.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 6.08% of stock, avg 9.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$140.00Sep 18$3.15$5.25$8.40$131.60$148.406.08%
$135.00Sep 18$5.90$3.10$9.00$126.00$144.006.52%
$140.00Oct 16$11.10$12.45$23.55$116.45$163.5517.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 1.69% of stock, avg 7.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$110.00Sep 18$1.13$1.20$2.33$107.67$172.33
$170.00$130.00Sep 18$1.13$1.60$2.73$127.27$172.73
$145.00$130.00Sep 18$2.35$1.60$3.95$126.05$148.95
$145.00$110.00Sep 18$2.35$1.20$3.55$106.45$148.55
$170.00$135.00Sep 18$1.13$3.10$4.23$130.77$174.23
$145.00$135.00Sep 18$2.35$3.10$5.45$129.55$150.45
$140.00$130.00Sep 18$3.15$1.60$4.75$125.25$144.75
$165.00$105.00Oct 16$3.65$1.48$5.13$99.87$170.13
$140.00$110.00Sep 18$3.15$1.20$4.35$105.65$144.35
$140.00$135.00Sep 18$3.15$3.10$6.25$128.75$146.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.33, avg credit $3.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130160/165Oct 16$3.50$1.5036%2.33$126.50$163.50
125/130155/160Oct 16$2.70$2.3032%1.17$127.30$157.70
105/125160/165Oct 16$5.97$14.0342%0.43$119.03$165.97
105/125155/160Oct 16$5.17$14.8338%0.35$119.83$160.17
120/130145/170Sep 18$2.57$22.4346%0.11$127.43$147.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 6.69, cheapest $0.65)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.65$4.3513%6.69
$145.00$150.00$155.00Oct 16$0.75$4.2513%5.67
$150.00$155.00$160.00Oct 16$0.90$4.1010%4.56
$135.00$140.00$145.00Sep 18$1.95$3.0531%1.56
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$130.00$135.00$140.00Sep 18$0.65$4.3534%6.69
$110.00$120.00$130.00Sep 18$2.30$7.7014%3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-4.40, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$135.001:2Oct 16-$4.40$10.60
$135.00$140.001:2Sep 18-$0.40$4.60
$140.00$145.001:2Sep 18-$1.55$3.45
$160.00$165.001:2Oct 16-$2.25$2.75
$150.00$155.001:2Oct 16-$4.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Sep 18-$0.95$4.05
$135.00$130.001:2Sep 18-$0.10$4.90
$140.00$130.001:2Oct 16-$3.85$6.15
$120.00$110.001:2Sep 18-$2.15$7.85
$130.00$125.001:2Oct 16-$3.95$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.50%, avg 3.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$145.00Oct 16$7.600.465.0%5.50%10.50%2323
$150.00Oct 16$6.100.398.6%4.42%13.03%5177
$140.00Oct 16$9.200.521.4%6.66%8.04%427
$155.00Oct 16$4.500.3312.2%3.26%15.50%1--
$160.00Oct 16$3.100.2915.9%2.24%18.10%373
$165.00Oct 16$2.400.2319.5%1.74%21.22%1--
$145.00Sep 18$1.500.315.0%1.09%6.08%1--
$140.00Sep 18$1.500.431.4%1.09%2.46%323

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, 198 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 $85.00 01-15 call last traded $24.07 on 07/10 (now $56.30/$59.80) — try a limit near $56.30. Also watch the $125.00 06-17 call last traded $36.63 on 08/11 (now $43.70/$46.50) — try a limit near $43.70; the $150.00 01-15 call last traded $19.13 on 09/03 (now $20.70/$23.20) — try a limit near $20.70. Most tradeable put: the $125.00 10-16 put last traded $11.40 on 09/04 (now $5.40/$6.70) — try a limit near $6.05.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$1.50$4.80$3.15$2.15 09/04$1.98–$20.40$2.1523
$140.00Oct 16$9.20$13.00$11.10$7.08 09/04$5.80–$26.15$9.2027
$140.00Jan 15$23.70$27.40$25.55$19.00 09/04$15.00–$39.70$23.70--
$140.00Jun 17$37.40$41.30$39.35$54.00 08/25$26.00–$53.00$39.35--
$140.00Dec 17$47.50$52.50$50.00$53.50 08/31$36.00–$63.80$50.00--
$135.00Sep 18$4.80$7.00$5.90$3.92 09/04$2.88–$23.60$4.80--
$135.00Oct 16$11.50$15.40$13.45$8.10 09/04$6.85–$29.05$11.50324
$135.00Jan 15$25.70$29.50$27.60$23.70 09/03$16.40–$42.45$25.70--
$135.00Apr 16$34.00$38.00$36.00$32.84 09/02$28.00–$50.50$34.00--
$135.00Jun 17$39.30$43.00$41.15$33.20 08/10$27.50–$55.00$39.30--
$135.00Dec 17$49.00$54.00$51.50$53.04 08/19$37.50–$65.50$51.50--
$145.00Sep 18$1.50$3.20$2.35$2.60 09/03$0.95–$17.60$2.35--
$145.00Oct 16$7.60$11.20$9.40$16.50 08/20$4.78–$23.60$9.4023
$145.00Jan 15$21.80$25.50$23.65$20.70 09/03$13.75–$37.60$21.8018
$145.00Dec 17$46.00$51.00$48.50$54.46 08/20$35.00–$61.80$48.50--
$130.00Sep 18$7.60$11.30$9.45$6.50 09/04$4.10–$27.15$7.60--
$130.00Oct 16$14.20$17.80$16.00$9.80 09/04$8.30–$32.30$14.20--
$130.00Jan 15$28.00$31.80$29.90$46.80 08/25$18.00–$44.65$29.90--
$130.00Jun 17$41.50$44.50$43.00$41.60 09/01$29.00–$57.00$41.60--
$150.00Sep 18$0.00$2.25$1.13$4.27 09/03$0.95–$15.05$1.13--
$150.00Oct 16$6.10$8.20$7.15$9.34 09/01$3.95–$20.95$7.1577
$150.00Jan 15$20.70$23.20$21.95$19.13 09/03$12.50–$35.55$20.709
$150.00Apr 16$28.50$32.50$30.50$27.85 09/02$23.40–$44.20$28.50--
$150.00Jun 17$33.80$37.70$35.75$39.64 08/31$23.00–$48.75$35.75--
$150.00Dec 17$44.50$49.50$47.00$50.50 08/28$33.50–$60.25$47.00--
$125.00Sep 18$11.70$15.10$13.40$6.49 09/04$6.25–$31.00$11.70--
$125.00Oct 16$17.20$21.00$19.10$14.68 09/03$9.95–$35.65$17.20--
$125.00Jan 15$30.40$34.00$32.20$23.97 09/04$19.55–$47.45$30.40--
$125.00Jun 17$43.70$46.50$45.10$36.63 08/11$30.50–$59.50$43.708
$125.00Dec 17$53.00$58.00$55.50$64.50 08/28$40.50–$69.50$55.50--
$155.00Sep 18$0.00$2.60$1.30$2.05 09/03$1.30–$12.55$1.30--
$155.00Oct 16$4.50$6.80$5.65$6.00 09/02$3.55–$19.05$5.65--
$155.00Jan 15$18.40$21.90$20.15$32.11 08/25$11.45–$33.40$20.15--
$155.00Apr 16$26.90$30.90$28.90$41.50 08/26$22.10–$42.20$28.90--
$155.00Jun 17$32.20$35.50$33.85$21.00 08/05$22.00–$47.00$32.20--
$155.00Dec 17$43.00$48.00$45.50$56.10 08/26$32.50–$58.60$45.50--
$120.00Sep 18$16.50$20.00$18.25$10.97 09/04$8.10–$35.10$16.50--
$120.00Oct 16$20.50$24.50$22.50$17.34 09/03$11.80–$39.25$20.50--
$120.00Jan 15$32.80$36.70$34.75$30.22 09/03$21.60–$50.05$32.80--
$120.00Dec 17$54.50$59.50$57.00$33.52 08/04$42.00–$71.50$54.50--
$160.00Sep 18$0.00$1.00$0.50$0.15 09/04$0.50–$10.60$0.15--
$160.00Oct 16$3.10$7.00$5.05$8.80 09/02$2.63–$16.90$5.0573
$160.00Jan 15$16.60$20.80$18.70$13.00 09/04$10.60–$31.50$16.60--
$160.00Apr 16$25.40$29.30$27.35$39.47 08/26$20.90–$40.40$27.35--
$160.00Jun 17$30.40$34.50$32.45$46.50 08/25$21.00–$45.50$32.45--
$160.00Dec 17$41.50$46.50$44.00$58.50 08/25$31.00–$56.75$44.00--
$115.00Sep 18$21.40$24.80$23.10$25.30 08/19$10.45–$39.40$23.10--
$115.00Oct 16$24.40$28.10$26.25$21.18 09/03$14.00–$43.10$24.40--
$115.00Jan 15$35.40$39.30$37.35$22.35 08/06$23.45–$53.10$35.40--
$115.00Apr 16$43.30$47.30$45.30$59.80 08/27$35.85–$60.00$45.30--
$115.00Dec 17$57.00$62.00$59.50$56.50 08/19$44.00–$73.85$57.00--
$165.00Sep 18$0.00$2.35$1.18$1.55 09/03$1.10–$8.85$1.18--
$165.00Oct 16$2.40$4.90$3.65$2.92 09/04$2.20–$15.10$2.92--
$165.00Jan 15$15.40$19.40$17.40$21.00 08/31$9.75–$29.75$17.40--
$165.00Apr 16$23.90$28.00$25.95$38.40 08/25$19.75–$38.85$25.95--
$165.00Dec 17$40.00$45.00$42.50$32.50 08/14$30.00–$55.25$40.00--
$110.00Sep 18$26.40$29.90$28.15$28.10 09/01$13.00–$43.90$28.10--
$110.00Oct 16$28.80$32.10$30.45$35.05 08/19$16.30–$47.05$30.45--
$110.00Jan 15$38.70$42.40$40.55$55.63 08/27$25.65–$56.15$40.55--
$110.00Jun 17$50.30$54.50$52.40$65.74 08/27$36.50–$67.00$52.40--
$110.00Dec 17$59.50$63.70$61.60$63.05 08/31$45.50–$76.00$61.60--
$170.00Sep 18$0.00$2.25$1.13$1.47 09/02$1.10–$7.35$1.1345
$170.00Oct 16$1.50$4.60$3.05$2.52 09/04$1.80–$13.55$2.52--
$170.00Jan 15$14.20$18.00$16.10$28.60 08/27$9.45–$27.80$16.10--
$170.00Jun 17$27.50$31.70$29.60$29.50 08/19$18.50–$42.00$29.50--
$105.00Sep 18$31.30$34.90$33.10$34.00 08/20$16.00–$48.60$33.10--
$105.00Oct 16$32.80$36.50$34.65$41.56 08/28$18.90–$51.25$34.65--
$105.00Jan 15$41.50$45.50$43.50$44.51 08/19$28.15–$59.40$43.50--
$100.00Sep 18$36.30$39.70$38.00$29.70 09/03$19.45–$53.40$36.30--
$100.00Oct 16$37.40$40.90$39.15$40.00 08/21$22.10–$55.40$39.15--
$100.00Jan 15$44.90$48.90$46.90$50.20 08/19$30.65–$62.85$46.90--
$100.00Jun 17$55.80$59.00$57.40$51.00 09/03$40.50–$72.50$55.80--
$100.00Dec 17$63.50$68.50$66.00$65.30 09/01$49.50–$81.00$65.30--
$97.50Sep 18$38.80$42.40$40.60$7.25 07/27$21.05–$55.85$38.80--
$97.50Jun 17$57.10$60.90$59.00$58.60 08/19$42.15–$74.00$58.60--
$97.50Dec 17$64.50$69.50$67.00$52.50 08/17$50.50–$82.00$64.50--
$95.00Sep 18$41.30$44.80$43.05$19.30 08/06$23.10–$58.50$41.30--
$95.00Oct 16$42.10$45.60$43.85$15.40 07/17$25.50–$59.85$42.10--
$95.00Apr 16$54.50$58.60$56.55$55.70 09/02$45.70–$71.80$55.70--
$95.00Dec 17$66.00$71.00$68.50$49.10 08/06$51.50–$83.50$66.00--
$92.50Sep 18$43.50$47.60$45.55$25.20 08/10$25.25–$60.95$43.50--
$92.50Jan 15$50.20$54.30$52.25$41.00 09/04$35.10–$68.25$50.20--
$90.00Sep 18$46.30$49.90$48.10$15.68 07/22$27.50–$63.40$46.30--
$90.00Oct 16$46.50$50.60$48.55$64.15 08/27$29.45–$64.40$48.55--
$90.00Jan 15$52.10$56.20$54.15$53.45 09/02$36.65–$70.20$53.45--
$90.00Apr 16$57.70$61.80$59.75$65.48 08/28$48.60–$75.10$59.75--
$90.00Dec 17$68.50$73.50$71.00$50.00 08/05$53.50–$86.00$68.50--
$87.50Sep 18$48.50$52.60$50.55$55.50 08/20$29.55–$65.90$50.55--
$85.00Sep 18$51.30$55.00$53.15$20.30 08/04$31.90–$68.35$51.30--
$85.00Oct 16$51.50$55.60$53.55$40.77 09/04$33.40–$69.15$51.50--
$85.00Jan 15$56.30$59.80$58.05$24.07 07/10$39.90–$74.25$56.3017
$85.00Dec 17$71.00$76.00$73.50$35.65 07/28$55.50–$88.50$71.00--
$80.00Sep 18$56.20$59.90$58.05$73.62 08/27$36.80–$73.25$58.05--
$80.00Oct 16$56.40$60.50$58.45$32.69 08/05$37.80–$73.75$56.40--
$80.00Jan 15$60.00$63.90$61.95$51.00 08/10$43.35–$78.25$60.00--
$80.00Dec 17$74.00$79.00$76.50$62.00 08/17$58.10–$91.50$74.00--
$77.50Oct 16$58.70$62.80$60.75$65.63 08/28$40.00–$76.30$60.75--
$75.00Sep 18$61.30$64.80$63.05$48.87 08/17$41.65–$78.25$61.30--
$75.00Oct 16$61.30$65.40$63.35$63.35 08/31$42.40–$78.75$63.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$140.00Sep 18$3.80$6.70$5.25$17.00 09/04$5.25–$25.70$5.2589
$140.00Oct 16$10.70$14.20$12.45$21.20 09/04$12.40–$28.85$12.4547
$140.00Jan 15$23.70$27.80$25.75$27.20 08/28$24.45–$36.95$25.75--
$140.00Dec 17$44.90$47.00$45.95$47.60 08/31$43.75–$53.50$45.95--
$135.00Sep 18$1.70$4.50$3.10$11.80 09/03$3.10–$21.50$3.1082
$135.00Oct 16$8.40$11.50$9.95$17.60 09/04$9.95–$24.95$9.95--
$135.00Jan 15$20.70$24.90$22.80$25.60 09/02$22.25–$33.30$22.80--
$135.00Jun 17$32.00$36.00$34.00$34.90 08/28$32.50–$42.00$34.00--
$135.00Dec 17$39.00$44.00$41.50$45.43 09/03$40.25–$50.00$41.50--
$145.00Sep 18$7.00$10.70$8.85$21.05 09/04$8.85–$30.05$8.85--
$145.00Oct 16$14.60$17.00$15.80$21.40 09/03$14.60–$32.40$15.80--
$145.00Jan 15$26.80$30.80$28.80$30.20 08/28$27.40–$40.65$28.80--
$130.00Sep 18$1.00$2.20$1.60$9.85 09/02$1.60–$18.15$1.60140
$130.00Oct 16$6.60$9.70$8.15$14.40 09/04$8.15–$20.90$8.15--
$130.00Jan 15$18.10$22.10$20.10$26.00 09/02$19.65–$30.00$20.10--
$150.00Sep 18$11.20$14.00$12.60$22.07 09/03$11.55–$34.55$12.60--
$150.00Oct 16$18.10$20.90$19.50$27.20 09/03$17.65–$36.90$19.50--
$150.00Jan 15$30.20$33.90$32.05$33.30 08/28$30.10–$44.45$32.05--
$125.00Sep 18$0.00$2.60$1.30$6.60 09/04$1.30–$14.75$1.30--
$125.00Oct 16$5.40$6.70$6.05$11.40 09/04$6.05–$18.05$6.0581
$125.00Jan 15$15.40$19.50$17.45$23.00 09/02$17.45–$26.75$17.45--
$125.00Jun 17$26.50$30.50$28.50$29.30 08/28$27.50–$35.50$28.50--
$125.00Dec 17$33.00$38.00$35.50$34.60 08/25$35.00–$43.50$34.60--
$155.00Sep 18$15.70$19.20$17.45$23.72 09/01$14.35–$39.30$17.45--
$155.00Oct 16$20.50$24.40$22.45$23.80 08/28$20.45–$41.00$22.45--
$155.00Dec 17$52.00$57.00$54.50$52.90 08/27$52.75–$64.00$52.90--
$120.00Sep 18$0.00$0.50$0.25$4.20 09/04$0.25–$11.60$0.25130
$120.00Oct 16$3.60$6.10$4.85$9.00 09/04$4.85–$14.25$4.85--
$120.00Apr 16$19.80$23.90$21.85$23.10 08/28$21.45–$25.75$21.85--
$120.00Jan 15$13.10$17.00$15.05--$15.05–$15.05—$13.1011
$160.00Sep 18$20.40$23.90$22.15$23.00 09/02$17.05–$44.45$22.15--
$160.00Oct 16$24.60$27.50$26.05$23.48 08/27$23.55–$45.40$24.60--
$160.00Dec 17$55.50$60.50$58.00$56.20 08/27$56.00–$67.50$56.20--
$115.00Sep 18$0.10$2.50$1.30$2.40 09/04$1.30–$9.00$1.30--
$115.00Oct 16$2.50$4.80$3.65$6.81 09/04$3.65–$12.00$3.65--
$115.00Jan 15$11.00$14.90$12.95$17.50 09/02$12.95–$20.90$12.954
$115.00Dec 17$28.00$32.50$30.25$34.85 08/13$29.50–$37.00$30.25--
$165.00Sep 18$25.30$28.80$27.05$21.70 08/25$20.75–$49.25$25.30--
$110.00Sep 18$0.05$2.35$1.20$1.70 09/04$1.00–$6.00$1.20108
$110.00Oct 16$0.30$3.70$2.00$5.60 09/04$2.00–$9.15$2.00--
$110.00Jan 15$8.90$13.00$10.95$13.36 08/31$10.95–$18.10$10.95--
$110.00Dec 17$25.00$30.00$27.50$31.10 09/02$27.00–$34.00$27.50--
$170.00Sep 18$30.20$33.70$31.95$29.86 08/21$23.85–$54.15$30.20--
$170.00Dec 17$62.50$67.50$65.00$62.80 08/27$62.75–$75.00$62.80--
$105.00Sep 18$0.00$2.25$1.13$1.20 08/21$0.60–$4.28$1.13--
$105.00Oct 16$0.90$2.05$1.48$3.50 09/04$1.48–$6.80$1.4886
$105.00Jan 15$7.10$11.00$9.05$12.30 09/04$9.05–$15.60$9.05--
$175.00Oct 16$36.90$40.90$38.90$33.50 08/25$33.20–$59.30$36.90--
$175.00Dec 17$66.00$71.00$68.50$69.00 08/20$66.50–$79.00$68.50--
$100.00Sep 18$0.00$2.20$1.10$0.65 09/02$0.15–$2.50$0.65--
$100.00Oct 16$0.25$3.10$1.68$2.45 09/01$1.68–$5.25$1.68--
$100.00Jan 15$5.50$9.50$7.50$9.75 09/01$7.50–$13.35$7.50--
$100.00Jun 17$14.50$17.50$16.00$18.15 08/31$16.00–$21.25$16.00--
$97.50Oct 16$0.00$3.00$1.50$4.27 08/14$1.50–$4.50$1.50--
$97.50Jan 15$4.70$8.90$6.80$11.09 08/10$6.80–$12.30$6.80--
$180.00Sep 18$39.90$44.00$41.95$31.50 08/25$31.80–$55.20$39.90--
$180.00Oct 16$41.50$45.70$43.60$44.10 09/02$36.95–$64.25$43.60--
$180.00Apr 16$58.10$62.40$60.25$61.85 08/28$57.05–$67.95$60.25--
$95.00Sep 18$0.00$2.15$1.08$0.55 08/19$0.55–$2.17$0.55--
$95.00Oct 16$0.00$2.90$1.45$2.10 09/03$1.45–$3.58$1.45--
$95.00Jan 15$4.00$8.20$6.10$10.10 08/10$6.10–$11.30$6.10--
$95.00Apr 16$9.00$13.20$11.10$13.46 09/01$11.10–$13.90$11.10--
$95.00Jun 17$12.00$16.20$14.10$16.00 08/31$14.10–$19.00$14.10--
$92.50Sep 18$0.00$2.15$1.08$3.45 08/05$1.08–$1.65$1.08--
$92.50Oct 16$0.00$2.75$1.38$5.50 08/07$1.20–$2.98$1.38--
$92.50Jan 15$3.40$7.50$5.45$8.08 09/04$5.45–$9.85$5.45--
$185.00Sep 18$44.90$49.00$46.95$55.25 09/03$35.90–$60.25$46.95--
$90.00Sep 18$0.00$2.15$1.08$3.10 08/05$0.95–$1.50$1.08--
$90.00Oct 16$0.00$2.65$1.33$1.66 08/25$1.33–$2.60$1.33--
$90.00Jan 15$2.75$6.90$4.83$5.50 08/27$4.83–$8.90$4.83--
$90.00Dec 17$15.50$20.50$18.00$19.00 08/21$18.00–$22.50$18.00--
$87.50Sep 18$0.00$2.15$1.08$0.22 09/02$0.30–$1.38$0.22--
$190.00Sep 18$49.90$54.00$51.95$60.15 09/03$40.10–$65.30$51.95--
$85.00Sep 18$0.00$2.15$1.08$2.05 08/20$1.08–$1.30$1.08--
$85.00Oct 16$0.00$2.50$1.25$1.90 08/11$1.20–$1.95$1.25--
$82.50Jun 17$7.40$11.50$9.45$10.50 08/20$9.45–$13.30$9.45--
$195.00Dec 17$81.00$86.00$83.50$86.50 08/20$80.50–$90.50$83.50--
$80.00Sep 18$0.00$2.15$1.08$0.28 08/21$0.28–$1.18$0.28--
$80.00Oct 16$0.00$2.40$1.20$0.56 08/31$0.73–$1.65$0.56--
$80.00Jan 15$1.40$4.90$3.15$4.58 08/19$3.15–$6.00$3.15--
$80.00Jun 17$6.50$10.60$8.55$11.70 08/14$8.55–$12.05$8.55--
$77.50Jan 15$0.65$4.70$2.68$4.08 08/19$2.68–$5.35$2.68--
$75.00Oct 16$0.00$2.30$1.15$5.85 07/31$1.13–$1.50$1.15--
$75.00Jan 15$0.30$4.60$2.45$3.50 08/20$2.45–$4.72$2.45--
$75.00Apr 16$2.95$7.20$5.08$5.64 08/27$5.08–$6.85$5.08--
$70.00Sep 18$0.00$2.15$1.08$0.10 09/02$0.05–$1.13$0.10--
$70.00Jan 15$0.00$4.00$2.00$2.50 09/04$2.00–$3.58$2.00--
$70.00Dec 17$7.50$12.50$10.00$15.00 08/06$10.00–$13.50$10.00--
$67.50Jan 15$0.00$3.70$1.85$4.07 08/06$1.85–$2.98$1.85--
$65.00Oct 16$0.00$2.10$1.05$3.65 07/31$1.05–$1.23$1.05--
$65.00Jan 15$0.00$3.50$1.75$5.31 08/03$1.75–$2.55$1.75--
$62.50Oct 16$0.00$2.20$1.10$3.15 07/31$1.08–$1.18$1.10--
$62.50Jan 15$0.00$3.30$1.65$2.84 08/06$1.65–$2.18$1.65--
$60.00Oct 16$0.00$0.20$0.10$1.80 07/31$0.10–$1.15$0.108
$60.00Jan 15$0.00$3.20$1.60$1.20 08/25$1.60–$2.55$1.20--
$57.50Oct 16$0.00$2.15$1.08$1.50 07/31$1.08–$1.13$1.08--
$57.50Jan 15$0.00$3.00$1.50$4.45 07/23$1.50–$1.80$1.50--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$1.13$1.08--
$55.00Jan 15$0.00$1.90$0.95$1.50 08/19$0.75–$2.05$0.95--
$55.00Dec 17$3.50$8.50$6.00$6.00 08/26$6.00–$8.00$6.00--

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 132
Total Puts 225
Put/Call Ratio 1.70
Net Difference -93

Prior's Put/Call Breakdown

Total Calls 95
Total Puts 81
Put/Call Ratio 0.85
Net Difference 14

Prior 7-Day Put/Call Summary

Total Calls 977
Total Puts 2,341
Average Put/Call Ratio 2.10
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