Tour v528
TWST
TWIST BIOSCIENCE COR
$166.99 +7.35%
$166.76 (-0.14%)🌙
as of 09/18 07:09 PM
(9/15 19:19) ◀
|
Friday, September 18, 2026 (7:09pm)
January 2026
|
▶ (9/21 19:08)
◀ 9/18 19:09 ▶

Option Volume

Detail
ℹ
Current (09/18) 1,228
Calls: 981 (80%)
Puts: 247 (20%)
Prior (09/15) 357
Calls: 132 (37%)
Puts: 225 (63%)
Current vs Prior +243.98%
Calls: +643.18% (Calls)
Puts: +9.78% (Puts)
Prior 7-Day Total 3,006
Calls: 935 (31%)
Puts: 2,071 (69%)
Prior 7-Day Average 429
Calls: 133 (31%)
Puts: 295 (69%)
Current vs Prior 7-Day Avg +185.96%
Calls: +634.44%
Puts: -16.51%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $1.39M
Calls: $1.25M (90%)
Puts: $134.7K (10%)
Prior (09/15) $235.3K
Calls: $157.9K (67%)
Puts: $77.3K (33%)
Current vs Prior +489.31%
Calls: +692.54%
Puts: +74.23%
Prior 7-Day Total $3.18M
Calls: $1.97M (62%)
Puts: $1.21M (38%)
Prior 7-Day Average $454.7K
Calls: $281.2K (62%)
Puts: $173.5K (38%)
Current vs Prior 7-Day Avg +204.89%
Calls: +345.07%
Puts: -22.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.25
Prior (09/15) 1.70
Current vs Prior -85.23%
Prior 7-Day Average 1.93
Current vs Prior 7-Day Avg -86.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 2,716
Calls: 1,911 (70%)
Puts: 805 (30%)
Prior (09/15) 1,430
Calls: 644 (45%)
Puts: 786 (55%)
Current vs Prior +89.93%
Prior 7-Day Total 11,579
Calls: 4,858 (42%)
Puts: 6,721 (58%)
Prior 7-Day Average 1,654
Calls: 694 (42%)
Puts: 960 (58%)
Current vs Prior 7-Day Avg +64.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.24% | 19.13%3.24% | 19.13%
Prior 8.07% | 18.75%8.07% | 18.75%
Current vs Prior +136.97% | +67.79%-59.87% | +2.02%
Prior 7-Day Avg 11.68% | 20.37%11.68% | 20.37%
Current vs 7-Day Avg +63.77% | +54.52%-72.27% | -6.05%
Prior 7-Day Eod 8.07% | 18.75%8.07% | 18.75%
Current vs 7-Day Eod +136.97% | +67.79%-59.87% | +2.02%
Sentiment BEARISHBULLISH

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 90% of dollar volume in calls ($1.25M) vs puts ($134.7K). Massive premium surge with dollar volume up 489% vs prior. Dollar volume significantly above 7-day average (205% higher). Unusually high activity with volume up 244% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 8.2%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1633.9036.10$35.006.3%30.85333
$145.00Oct 1626.1028.50$27.308.8%40.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1831.9035.10$33.509.6%10.89--

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. 14 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1815.1017.70$16.4015.9%121.00156
$165.00Sep 180.453.10$1.78148.9%941.00120
$155.00Sep 1810.1012.80$11.4523.6%40.95111
$140.00Sep 1824.9027.80$26.3511.0%10.9119
$145.00Sep 1820.0023.00$21.5014.0%30.90--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 1831.9035.10$33.509.6%10.89--

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 981, top 428)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1610.0013.00$11.5026.1%4280.464
$165.00Sep 180.453.10$1.78148.9%941.00120
$200.00Oct 163.506.50$5.0060.0%700.2498
$180.00Oct 169.5010.70$10.1011.9%470.41133
$175.00Sep 180.002.15$1.08199.1%280.2070
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.000.75$0.38197.4%840.09103
$145.00Oct 164.506.60$5.5537.8%630.2333
$155.00Oct 167.1010.30$8.7036.8%270.3337
$170.00Oct 1615.0017.70$16.3516.5%120.4920
$160.00Oct 1610.5012.80$11.6519.7%100.3922

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 647.8%, max 837.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Sep 18Oct 16771.0%82.3%837.3%45674
$160.00Sep 18Oct 16683.8%81.2%741.8%911
$170.00Sep 18Oct 16303.2%81.9%270.1%3055
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Sep 18Oct 16683.8%81.2%741.8%1386

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 2.57, avg 2.98)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$180.00Oct 16$1.40$3.60$1.4046%2.57$176.40
$165.00$170.00Sep 18$1.40$3.60$1.40100%2.57$166.40
$190.00$200.00Oct 16$1.95$8.05$1.9532%4.13$191.95
$155.00$160.00Oct 16$2.60$2.40$2.6067%0.92$157.60
$170.00$175.00Oct 16$1.90$3.10$1.9051%1.63$171.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Oct 16$0.40$4.60$0.4018%11.50$139.60
$165.00$160.00Oct 16$2.15$2.85$2.1544%1.33$162.85
$155.00$150.00Oct 16$1.60$3.40$1.6033%2.13$153.40
$160.00$155.00Sep 18$0.70$4.30$0.7021%6.14$159.30
$170.00$165.00Oct 16$2.55$2.45$2.5549%0.96$167.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.44, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Oct 16$1.85$1.85$3.1559%0.59$181.85
$185.00$190.00Oct 16$1.30$1.30$3.7064%0.35$186.30
$170.00$175.00Oct 16$1.90$1.90$3.1049%0.61$171.90
$190.00$200.00Oct 16$1.95$1.95$8.0568%0.24$191.95
$175.00$180.00Oct 16$1.40$1.40$3.6054%0.39$176.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Oct 16$2.95$2.95$2.0561%1.44$157.05
$145.00$140.00Oct 16$1.87$1.87$3.1377%0.60$143.13
$150.00$145.00Oct 16$1.55$1.55$3.4572%0.45$148.45
$155.00$150.00Sep 18$0.35$0.35$4.6591%0.08$154.65
$160.00$155.00Sep 18$0.70$0.70$4.3079%0.16$159.30

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 4.84% of stock, avg 13.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Sep 18$7.00$1.08$8.08$151.92$168.084.84%
$155.00Sep 18$11.45$0.38$11.83$143.17$166.837.08%
$165.00Oct 16$15.60$13.80$29.40$135.60$194.4017.61%
$155.00Oct 16$20.80$8.70$29.50$125.50$184.5017.67%
$170.00Oct 16$13.40$16.35$29.75$140.25$199.7517.82%
$160.00Oct 16$18.20$11.65$29.85$130.15$189.8517.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.46% of stock, avg 9.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$155.00Sep 18$0.38$0.38$0.76$154.24$170.76
$170.00$160.00Sep 18$0.38$1.08$1.46$158.54$171.46
$170.00$140.00Sep 18$0.38$1.08$1.46$138.54$171.46
$175.00$155.00Sep 18$1.08$0.38$1.46$153.54$176.46
$175.00$160.00Sep 18$1.08$1.08$2.16$157.84$177.16
$175.00$140.00Sep 18$1.08$1.08$2.16$137.84$177.16
$200.00$150.00Oct 16$5.00$7.10$12.10$137.90$212.10
$190.00$150.00Oct 16$6.95$7.10$14.05$135.95$204.05
$200.00$155.00Oct 16$5.00$8.70$13.70$141.30$213.70
$190.00$155.00Oct 16$6.95$8.70$15.65$139.35$205.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.62, avg credit $3.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/145190/200Oct 16$3.82$6.1845%0.62$141.18$193.82
145/150190/200Oct 16$3.50$6.5040%0.54$146.50$193.50
135/140190/200Oct 16$2.35$7.6551%0.31$137.65$192.35
150/155190/200Oct 16$3.55$6.4535%0.55$151.45$193.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Sep 18$2.10$2.9080%1.38
$145.00$150.00$155.00Oct 16$0.10$4.9010%49.00
$150.00$155.00$160.00Sep 18$0.50$4.5020%9.00
$145.00$150.00$155.00Sep 18$0.15$4.855%32.33
$165.00$170.00$175.00Oct 16$0.30$4.7010%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$0.05$4.9510%99.00
$150.00$155.00$160.00Sep 18$0.35$4.6520%13.29
$160.00$165.00$170.00Oct 16$0.40$4.6011%11.50
$150.00$155.00$160.00Oct 16$1.35$3.6511%2.70
$135.00$140.00$145.00Oct 16$1.47$3.538%2.40

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.55, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$160.001:2Sep 18-$2.55$2.45
$190.00$200.001:2Oct 16-$3.05$6.95
$170.00$175.001:2Sep 18-$1.78$3.22
$160.00$165.001:2Sep 18$3.44$1.56
$165.00$170.001:2Sep 18$1.02$3.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Oct 16-$1.81$3.19
$150.00$140.001:2Sep 18-$2.13$7.87
$140.00$135.001:2Oct 16-$2.88$2.12
$150.00$145.001:2Oct 16-$4.00$1.00
$160.00$155.001:2Sep 18$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.69%, avg 4.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Oct 16$9.500.417.8%5.69%13.48%47133
$175.00Oct 16$10.000.464.8%5.99%10.79%4284
$170.00Oct 16$12.000.511.8%7.19%8.99%218
$185.00Oct 16$6.600.3610.8%3.95%14.74%1--
$190.00Oct 16$5.300.3213.8%3.17%16.95%54
$200.00Oct 16$3.500.2419.8%2.10%21.86%7098

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, 180 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 $135.00 10-16 call last traded $8.10 on 09/04 (now $33.90/$36.10) — try a limit near $33.90. Also watch the $140.00 09-18 call last traded $2.15 on 09/04 (now $24.90/$27.80) — try a limit near $24.90; the $160.00 09-18 call last traded $0.15 on 09/04 (now $6.50/$7.50) — try a limit near $6.50. Most tradeable put: the $160.00 10-16 put last traded $23.48 on 08/27 (now $10.50/$12.80) — try a limit near $11.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Sep 18$0.45$3.10$1.78$1.55 09/03$1.10–$8.85$1.55120
$165.00Oct 16$14.20$17.00$15.60$2.92 09/04$2.20–$15.60$14.2041
$165.00Jan 15$31.70$34.50$33.10$21.00 08/31$9.75–$33.10$31.70--
$165.00Apr 16$41.80$44.50$43.15$38.40 08/25$19.75–$43.15$41.80--
$165.00Dec 17$60.00$65.00$62.50$32.50 08/14$30.00–$62.50$60.00--
$165.00Nov 20$24.40$27.70$26.05--$26.05–$26.05—$24.406
$170.00Sep 18$0.00$0.75$0.38$1.47 09/02$0.38–$7.35$0.3847
$170.00Oct 16$12.00$14.80$13.40$2.52 09/04$1.80–$13.55$12.008
$170.00Jan 15$29.70$33.20$31.45$28.60 08/27$9.45–$31.45$29.70--
$170.00Jun 17$45.90$49.50$47.70$29.50 08/19$18.50–$47.70$45.90--
$160.00Sep 18$6.50$7.50$7.00$0.15 09/04$0.50–$10.60$6.5011
$160.00Oct 16$16.90$19.50$18.20$8.80 09/02$2.63–$18.20$16.90--
$160.00Jan 15$34.00$37.00$35.50$13.00 09/04$10.60–$35.50$34.00--
$160.00Apr 16$43.80$46.50$45.15$39.47 08/26$20.90–$45.15$43.80--
$160.00Jun 17$49.80$53.50$51.65$46.50 08/25$21.00–$51.65$49.80--
$160.00Dec 17$61.50$65.50$63.50$58.50 08/25$31.00–$63.50$61.50--
$160.00Nov 20$26.60$29.80$28.20--$28.20–$28.20—$26.603
$175.00Sep 18$0.00$2.15$1.08--$1.08–$1.08—--70
$175.00Oct 16$10.00$13.00$11.50--$11.50–$11.50—$10.004
$175.00Nov 20$20.60$22.70$21.65--$21.65–$21.65—$20.60327
$175.00Jan 15$27.70$31.00$29.35--$29.35–$29.35—$27.70113
$155.00Sep 18$10.10$12.80$11.45$2.05 09/03$1.30–$12.55$10.10111
$155.00Oct 16$19.50$22.10$20.80$6.00 09/02$3.55–$20.80$19.50--
$155.00Jan 15$36.30$39.00$37.65$32.11 08/25$11.45–$37.65$36.30--
$155.00Apr 16$46.00$48.90$47.45$41.50 08/26$22.10–$47.45$46.00--
$155.00Jun 17$51.90$54.50$53.20$21.00 08/05$22.00–$53.20$51.90--
$155.00Dec 17$63.50$67.70$65.60$56.10 08/26$32.50–$65.60$63.50--
$180.00Oct 16$9.50$10.70$10.10--$10.10–$10.10—$9.50133
$180.00Nov 20$18.80$21.50$20.15--$20.15–$20.15—$18.802
$180.00Jan 15$25.90$29.00$27.45--$27.45–$27.45—$25.90169
$150.00Sep 18$15.10$17.70$16.40$4.27 09/03$0.95–$16.40$15.10156
$150.00Oct 16$22.50$25.50$24.00$9.34 09/01$3.95–$24.00$22.50--
$150.00Jan 15$38.70$41.50$40.10$19.13 09/03$12.50–$40.10$38.70--
$150.00Apr 16$48.00$51.00$49.50$27.85 09/02$23.40–$49.50$48.00--
$150.00Jun 17$54.00$56.50$55.25$39.64 08/31$23.00–$55.25$54.00--
$150.00Dec 17$65.00$70.00$67.50$50.50 08/28$33.50–$67.50$65.00--
$145.00Sep 18$20.00$23.00$21.50$2.60 09/03$0.95–$21.50$20.00--
$145.00Oct 16$26.10$28.50$27.30$16.50 08/20$4.78–$27.30$26.10--
$145.00Jan 15$41.20$44.00$42.60$20.70 09/03$13.75–$42.60$41.20--
$145.00Dec 17$67.00$72.00$69.50$54.46 08/20$35.00–$69.50$67.00--
$190.00Oct 16$5.30$8.60$6.95--$6.95–$6.95—$5.304
$190.00Jan 15$22.60$26.00$24.30--$24.30–$24.30—$22.601
$140.00Sep 18$24.90$27.80$26.35$2.15 09/04$1.98–$26.35$24.9019
$140.00Oct 16$29.30$32.50$30.90$7.08 09/04$5.80–$30.90$29.30--
$140.00Jan 15$43.80$46.90$45.35$19.00 09/04$15.00–$45.35$43.80--
$140.00Jun 17$58.50$62.00$60.25$54.00 08/25$26.00–$60.25$58.50--
$140.00Dec 17$69.50$73.50$71.50$53.50 08/31$36.00–$71.50$69.50--
$195.00Nov 20$13.90$17.50$15.70--$15.70–$15.70—$13.9011
$135.00Sep 18$29.90$32.80$31.35$3.92 09/04$2.88–$31.35$29.90--
$135.00Oct 16$33.90$36.10$35.00$8.10 09/04$6.85–$35.00$33.90333
$135.00Jan 15$46.40$49.50$47.95$23.70 09/03$16.40–$47.95$46.40--
$135.00Apr 16$55.80$58.50$57.15$32.84 09/02$28.00–$57.15$55.80--
$135.00Jun 17$60.80$63.50$62.15$33.20 08/10$27.50–$62.15$60.80--
$135.00Dec 17$71.50$76.50$74.00$53.04 08/19$37.50–$74.00$71.50--
$200.00Oct 16$3.50$6.50$5.00--$5.00–$5.00—$3.5098
$200.00Jan 15$20.40$23.00$21.70--$21.70–$21.70—$20.40117
$130.00Sep 18$34.90$37.80$36.35$6.50 09/04$4.10–$36.35$34.90--
$130.00Oct 16$37.30$41.00$39.15$9.80 09/04$8.30–$39.15$37.30--
$130.00Jan 15$49.40$52.40$50.90$46.80 08/25$18.00–$50.90$49.40--
$130.00Jun 17$63.30$67.00$65.15$41.60 09/01$29.00–$65.15$63.30--
$125.00Sep 18$39.90$43.50$41.70$6.49 09/04$6.25–$41.70$39.90--
$125.00Oct 16$42.30$44.60$43.45$14.68 09/03$9.95–$43.45$42.30--
$125.00Jan 15$52.40$56.40$54.40$23.97 09/04$19.55–$54.40$52.40--
$125.00Jun 17$65.90$69.50$67.70$36.63 08/11$30.50–$67.70$65.90--
$125.00Dec 17$75.50$80.50$78.00$64.50 08/28$40.50–$78.00$75.50--
$120.00Sep 18$44.90$47.80$46.35$10.97 09/04$8.10–$46.35$44.90--
$120.00Oct 16$46.40$49.10$47.75$17.34 09/03$11.80–$47.75$46.40--
$120.00Jan 15$55.80$58.90$57.35$30.22 09/03$21.60–$57.35$55.80--
$120.00Dec 17$78.00$83.00$80.50$33.52 08/04$42.00–$80.50$78.00--
$115.00Sep 18$49.90$53.00$51.45$25.30 08/19$10.45–$51.45$49.90--
$115.00Oct 16$51.00$54.00$52.50$21.18 09/03$14.00–$52.50$51.00--
$115.00Jan 15$59.20$62.50$60.85$22.35 08/06$23.45–$60.85$59.20--
$115.00Apr 16$67.20$71.00$69.10$59.80 08/27$35.85–$69.10$67.20--
$115.00Dec 17$80.50$85.50$83.00$56.50 08/19$44.00–$83.00$80.50--
$110.00Sep 18$54.90$58.40$56.65$28.10 09/01$13.00–$56.65$54.90--
$110.00Oct 16$55.80$59.00$57.40$35.05 08/19$16.30–$57.40$55.80--
$110.00Jan 15$62.80$66.00$64.40$55.63 08/27$25.65–$64.40$62.80--
$110.00Jun 17$74.40$77.30$75.85$65.74 08/27$36.50–$75.85$74.40--
$110.00Dec 17$83.00$88.00$85.50$63.05 08/31$45.50–$85.50$83.00--
$105.00Sep 18$59.90$62.80$61.35$34.00 08/20$16.00–$61.35$59.90--
$105.00Oct 16$60.60$64.50$62.55$41.56 08/28$18.90–$62.55$60.60--
$105.00Jan 15$66.60$69.60$68.10$44.51 08/19$28.15–$68.10$66.60--
$230.00Oct 16$1.45$2.25$1.85--$1.85–$1.85—$1.453
$230.00Jan 15$13.10$16.90$15.00--$15.00–$15.00—$13.104
$100.00Sep 18$64.90$68.00$66.45$29.70 09/03$19.45–$66.45$64.90--
$100.00Oct 16$65.40$69.40$67.40$40.00 08/21$22.10–$67.40$65.40--
$100.00Jan 15$70.60$73.50$72.05$50.20 08/19$30.65–$72.05$70.60--
$100.00Jun 17$80.50$83.40$81.95$51.00 09/03$40.50–$81.95$80.50--
$100.00Dec 17$88.50$93.00$90.75$65.30 09/01$49.50–$90.75$88.50--
$97.50Sep 18$67.40$70.50$68.95$7.25 07/27$21.05–$68.95$67.40--
$97.50Jun 17$82.10$85.00$83.55$58.60 08/19$42.15–$83.55$82.10--
$97.50Dec 17$90.00$94.50$92.25$52.50 08/17$50.50–$92.25$90.00--
$95.00Sep 18$70.00$73.10$71.55$19.30 08/06$23.10–$71.55$70.00--
$95.00Oct 16$70.30$74.10$72.20$15.40 07/17$25.50–$72.20$70.30--
$95.00Apr 16$80.50$84.00$82.25$55.70 09/02$45.70–$82.25$80.50--
$95.00Dec 17$91.00$96.00$93.50$49.10 08/06$51.50–$93.50$91.00--
$92.50Sep 18$72.40$76.30$74.35$25.20 08/10$25.25–$74.35$72.40--
$92.50Jan 15$76.80$80.80$78.80$41.00 09/04$35.10–$78.80$76.80--
$90.00Sep 18$75.00$78.00$76.50$15.68 07/22$27.50–$76.50$75.00--
$90.00Oct 16$75.30$79.20$77.25$64.15 08/27$29.45–$77.25$75.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Sep 18$0.00$2.25$1.13$21.70 08/25$1.13–$49.25$1.13--
$165.00Oct 16$12.30$15.30$13.80--$13.80–$13.80—$12.306
$165.00Nov 20$21.80$25.30$23.55--$23.55–$23.55—$21.801
$170.00Sep 18$2.15$5.10$3.63$29.86 08/21$3.63–$54.15$3.63--
$170.00Dec 17$53.00$57.50$55.25$62.80 08/27$55.25–$75.00$55.25--
$170.00Oct 16$15.00$17.70$16.35--$16.35–$16.35—$15.0020
$160.00Sep 18$0.00$2.15$1.08$23.00 09/02$1.08–$44.45$1.0864
$160.00Oct 16$10.50$12.80$11.65$23.48 08/27$11.65–$45.40$11.6522
$160.00Dec 17$46.00$51.00$48.50$56.20 08/27$48.50–$67.50$48.50--
$175.00Oct 16$17.70$21.40$19.55$33.50 08/25$19.55–$59.30$19.55--
$175.00Dec 17$55.50$60.50$58.00$69.00 08/20$58.00–$79.00$58.00--
$155.00Sep 18$0.00$0.75$0.38$23.72 09/01$0.38–$39.30$0.38103
$155.00Oct 16$7.10$10.30$8.70$23.80 08/28$8.70–$41.00$8.7037
$155.00Dec 17$43.00$48.00$45.50$52.90 08/27$45.50–$64.00$45.50--
$155.00Apr 16$30.60$34.00$32.30--$32.30–$32.30—$30.601
$180.00Sep 18$12.40$15.00$13.70$31.50 08/25$13.70–$55.20$13.70--
$180.00Oct 16$21.20$24.30$22.75$44.10 09/02$22.75–$64.25$22.75--
$180.00Apr 16$45.20$49.00$47.10$61.85 08/28$47.10–$67.95$47.10--
$150.00Sep 18$0.00$0.05$0.03$22.07 09/03$0.03–$34.55$0.0371
$150.00Oct 16$5.30$8.90$7.10$27.20 09/03$7.10–$36.90$7.10--
$150.00Jan 15$20.00$23.50$21.75$33.30 08/28$21.75–$44.45$21.75--
$185.00Sep 18$16.10$20.10$18.10$55.25 09/03$18.10–$60.25$18.10--
$145.00Sep 18$0.00$2.15$1.08$21.05 09/04$1.08–$30.05$1.08--
$145.00Oct 16$4.50$6.60$5.55$21.40 09/03$5.55–$32.40$5.5533
$145.00Jan 15$17.50$21.00$19.25$30.20 08/28$19.25–$40.65$19.25--
$190.00Sep 18$22.00$25.10$23.55$60.15 09/03$23.55–$65.30$23.55--
$140.00Sep 18$0.00$2.15$1.08$17.00 09/04$1.08–$25.70$1.08105
$140.00Oct 16$2.15$5.20$3.68$21.20 09/04$3.68–$28.85$3.68--
$140.00Jan 15$15.60$18.50$17.05$27.20 08/28$17.05–$36.95$17.05--
$140.00Dec 17$34.50$39.50$37.00$47.60 08/31$37.00–$53.50$37.00--
$195.00Dec 17$69.50$74.00$71.75$86.50 08/20$71.75–$90.50$71.75--
$135.00Sep 18$0.00$0.05$0.03$11.80 09/03$0.03–$21.50$0.03--
$135.00Oct 16$2.35$4.20$3.28$17.60 09/04$3.28–$24.95$3.28--
$135.00Jan 15$13.80$16.50$15.15$25.60 09/02$15.15–$33.30$15.15--
$135.00Jun 17$24.40$28.50$26.45$34.90 08/28$26.45–$42.00$26.45--
$135.00Dec 17$32.00$37.00$34.50$45.43 09/03$34.50–$50.00$34.50--
$130.00Sep 18$0.00$2.15$1.08$9.85 09/02$1.08–$18.15$1.08--
$130.00Oct 16$1.30$3.20$2.25$14.40 09/04$2.25–$20.90$2.25--
$130.00Jan 15$12.00$14.50$13.25$26.00 09/02$13.25–$30.00$13.25--
$125.00Sep 18$0.00$2.15$1.08$6.60 09/04$1.08–$14.75$1.08--
$125.00Oct 16$0.95$2.45$1.70$11.40 09/04$1.70–$18.05$1.70122
$125.00Jan 15$8.90$12.90$10.90$23.00 09/02$10.90–$26.75$10.90--
$125.00Jun 17$19.70$23.90$21.80$29.30 08/28$21.80–$35.50$21.80--
$125.00Dec 17$27.00$32.00$29.50$34.60 08/25$29.50–$43.50$29.50--
$120.00Sep 18$0.00$0.25$0.13$4.20 09/04$0.13–$11.60$0.13154
$120.00Oct 16$0.05$3.10$1.58$9.00 09/04$1.58–$14.25$1.58--
$120.00Apr 16$14.00$18.00$16.00$23.10 08/28$16.00–$25.75$16.00--
$115.00Sep 18$0.00$2.15$1.08$2.40 09/04$1.08–$9.00$1.08--
$115.00Oct 16$0.70$2.90$1.80$6.81 09/04$1.80–$12.00$1.80--
$115.00Jan 15$6.00$9.80$7.90$17.50 09/02$7.90–$20.90$7.90--
$115.00Dec 17$22.50$27.00$24.75$34.85 08/13$24.75–$37.00$24.75--
$110.00Sep 18$0.00$2.15$1.08$1.70 09/04$1.00–$6.00$1.08--
$110.00Oct 16$0.00$2.65$1.33$5.60 09/04$1.33–$9.15$1.33--
$110.00Jan 15$5.00$8.50$6.75$13.36 08/31$6.75–$18.10$6.75--
$110.00Dec 17$20.50$25.00$22.75$31.10 09/02$22.75–$34.00$22.75--
$105.00Sep 18$0.00$2.15$1.08$1.20 08/21$0.60–$4.28$1.08--
$105.00Oct 16$0.00$2.50$1.25$3.50 09/04$1.25–$6.70$1.25--
$105.00Jan 15$3.40$7.40$5.40$12.30 09/04$5.40–$15.60$5.40--
$100.00Sep 18$0.00$2.15$1.08$0.65 09/02$0.15–$2.15$0.65--
$100.00Oct 16$0.10$2.40$1.25$2.45 09/01$1.25–$5.25$1.25--
$100.00Jan 15$3.10$6.40$4.75$9.75 09/01$4.75–$13.35$4.7566
$100.00Jun 17$10.40$14.00$12.20$18.15 08/31$12.20–$21.25$12.20--
$97.50Oct 16$0.00$2.30$1.15$4.27 08/14$1.15–$4.50$1.15--
$97.50Jan 15$2.05$5.90$3.98$11.09 08/10$3.98–$12.30$3.98--
$95.00Sep 18$0.00$2.15$1.08$0.55 08/19$0.55–$2.17$0.55--
$95.00Oct 16$0.00$2.30$1.15$2.10 09/03$1.15–$3.30$1.15--
$95.00Jan 15$1.40$5.50$3.45$10.10 08/10$3.45–$11.30$3.45--
$95.00Apr 16$6.00$10.00$8.00$13.46 09/01$8.00–$13.90$8.00--
$95.00Jun 17$8.40$12.40$10.40$16.00 08/31$10.40–$19.00$10.40--
$92.50Sep 18$0.00$2.15$1.08$3.45 08/05$1.08–$1.65$1.08--
$92.50Oct 16$0.00$2.25$1.13$5.50 08/07$1.13–$2.98$1.13--
$92.50Jan 15$1.25$5.20$3.23$8.08 09/04$3.23–$9.85$3.23--
$90.00Sep 18$0.00$2.15$1.08$3.10 08/05$0.95–$1.50$1.08--
$90.00Oct 16$0.00$2.25$1.13$1.66 08/25$1.13–$2.60$1.13--
$90.00Jan 15$0.95$4.80$2.88$5.50 08/27$2.88–$8.90$2.88--
$90.00Dec 17$12.00$17.00$14.50$19.00 08/21$14.50–$22.50$14.50--
$87.50Sep 18$0.00$0.20$0.10$0.22 09/02$0.10–$1.38$0.10--
$85.00Sep 18$0.00$2.15$1.08$2.05 08/20$1.08–$1.30$1.08--
$85.00Oct 16$0.00$0.20$0.10$1.90 08/11$0.10–$1.95$0.10--
$82.50Jun 17$4.70$8.80$6.75$10.50 08/20$6.75–$13.00$6.75--
$80.00Sep 18$0.00$2.15$1.08$0.28 08/21$0.28–$1.18$0.28--
$80.00Oct 16$0.00$2.15$1.08$0.56 08/31$0.73–$1.60$0.56--
$80.00Jan 15$0.00$3.80$1.90$4.58 08/19$1.90–$6.00$1.90--
$80.00Jun 17$4.10$8.20$6.15$11.70 08/14$6.15–$11.85$6.15--
$77.50Jan 15$0.00$3.60$1.80$4.08 08/19$1.80–$5.35$1.80--
$75.00Oct 16$0.00$2.15$1.08$5.85 07/31$1.08–$1.50$1.08--
$75.00Jan 15$0.00$3.40$1.70$3.50 08/20$1.70–$4.72$1.70--
$75.00Apr 16$1.75$5.80$3.78$5.64 08/27$3.78–$6.85$3.78--
$70.00Sep 18$0.00$0.10$0.05$0.10 09/02$0.05–$1.13$0.05--
$70.00Jan 15$0.00$3.10$1.55$2.50 09/04$1.55–$3.58$1.55--
$70.00Dec 17$5.50$10.50$8.00$15.00 08/06$8.00–$13.50$8.00--
$67.50Jan 15$0.00$2.90$1.45$4.07 08/06$1.45–$2.98$1.45--
$65.00Oct 16$0.00$2.10$1.05$3.65 07/31$1.05–$1.23$1.05--
$65.00Jan 15$0.00$2.80$1.40$5.31 08/03$1.40–$2.55$1.40--
$62.50Oct 16$0.00$2.15$1.08$3.15 07/31$1.08–$1.18$1.08--
$62.50Jan 15$0.00$2.70$1.35$2.84 08/06$1.35–$2.18$1.35--
$60.00Oct 16$0.00$1.30$0.65$1.80 07/31$0.10–$1.15$0.65--
$60.00Jan 15$0.00$2.60$1.30$1.20 08/25$1.30–$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$2.50$1.25$4.45 07/23$1.25–$1.80$1.25--

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 981
Total Puts 247
Put/Call Ratio 0.25
Net Difference 734

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 935
Total Puts 2,071
Average Put/Call Ratio 1.93
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