Tour v482
TWST
TWIST BIOSCIENCE COR
$95.66 +4.49%
(7/31 18:02) ◀
|
Monday, August 3, 2026 (2:10pm)
January 2026
|
▶ (8/3 18:05)
◀ 8/3 14:10 ▶

Option Volume

Detail
ℹ
Current (08/03 2:10pm) 1,131
Calls: 969 (86%)
Puts: 162 (14%)
Prior (07/31) 109
Calls: 66 (61%)
Puts: 43 (39%)
Current vs Prior +937.61%
Calls: +1368.18% (Calls)
Puts: +276.74% (Puts)
Prior 7-Day Total 169
Calls: 114 (67%)
Puts: 55 (33%)
Prior 7-Day Average 84
Calls: 16 (67%)
Puts: 7 (33%)
Current vs Prior 7-Day Avg +1238.46%
Calls: +5850.00%
Puts: +1961.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 2:10pm) $660.2K
Calls: $602.8K (91%)
Puts: $57.4K (9%)
Prior (07/31) $72.4K
Calls: $44.8K (62%)
Puts: $27.6K (38%)
Current vs Prior +811.85%
Calls: +1246.26%
Puts: +107.84%
Prior 7-Day Total $132.1K
Calls: $101.7K (77%)
Puts: $30.4K (23%)
Prior 7-Day Average $66.0K
Calls: $14.5K (77%)
Puts: $4.3K (23%)
Current vs Prior 7-Day Avg +899.70%
Calls: +4049.59%
Puts: +1222.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 2:10pm) 0.17
Prior (07/31) 0.65
Current vs Prior -74.34%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -62.91%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 2:10pm) 10,974
Calls: 8,520 (78%)
Puts: 2,454 (22%)
Prior (07/31) 7,922
Calls: 6,511 (82%)
Puts: 1,411 (18%)
Current vs Prior +38.53%
Prior 7-Day Total 12,426
Calls: 9,760 (79%)
Puts: 2,666 (21%)
Prior 7-Day Average 6,213
Calls: 4,880 (79%)
Puts: 1,333 (21%)
Current vs Prior 7-Day Avg +76.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 15.47% | 23.05%
Prior 19.68% | 27.99%
Current vs Prior -21.37% | -17.66%
Prior 7-Day Avg 22.05% | 28.33%
Current vs 7-Day Avg -29.83% | -18.63%
Prior 7-Day Eod 19.68% | 27.99%
Current vs 7-Day Eod -21.37% | -17.66%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.06% | 37.64%
Calls: 34.39% | 37.44%
Puts: 41.73% | 37.84%
Prior 38.58% | 47.08%
Calls: 32.38% | 48.19%
Puts: 44.78% | 45.98%
Current vs Prior -1.35% | -20.05%
Prior 7-Day Avg 38.58% | 47.08%
Calls: 32.38% | 48.19%
Puts: 44.78% | 45.98%
Current vs 7-Day Avg -1.35% | -20.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($602.8K) vs puts ($57.4K). Massive premium surge with dollar volume up 812% vs prior. Dollar volume significantly above 7-day average (900% higher). Unusually high activity with volume up 938% 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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 0.70, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$75.00Aug 2121.0023.70$22.3512.1%--0.9310
$85.00Aug 2112.3015.50$13.9023.0%20.803
$90.00Aug 2110.0012.10$11.0519.0%240.701.1K
$92.50Aug 217.6010.60$9.1033.0%20.65363
$95.00Aug 216.509.20$7.8534.4%220.581.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 216.9010.00$8.4536.7%60.554

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 961, top 390)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$100.00Aug 213.906.90$5.4055.6%3900.471.0K
$105.00Aug 212.654.90$3.7859.5%3340.3626
$110.00Aug 211.702.90$2.3052.2%260.261.1K
$90.00Aug 2110.0012.10$11.0519.0%240.701.1K
$95.00Aug 216.509.20$7.8534.4%220.581.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$90.00Aug 212.404.90$3.6568.5%460.3150
$95.00Aug 214.207.50$5.8556.4%250.4355
$80.00Aug 210.901.90$1.4071.4%150.1426
$70.00Aug 210.050.80$0.43174.4%140.0539
$85.00Aug 211.803.00$2.4050.0%140.2233

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 17.52, avg 2.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$110.00$115.00Aug 21$1.05$3.95$1.053.76$111.05
$105.00$110.00Aug 21$1.48$3.52$1.482.38$106.48
$100.00$105.00Aug 21$1.62$3.38$1.622.09$101.62
$95.00$100.00Aug 21$2.45$2.55$2.451.04$97.45
$92.50$95.00Aug 21$1.25$1.25$1.251.00$93.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$75.00$70.00Aug 21$0.27$4.73$0.2717.52$74.73
$77.50$75.00Aug 21$0.73$1.77$0.732.42$76.77
$92.50$90.00Aug 21$0.75$1.75$0.752.33$91.75
$82.50$80.00Aug 21$1.05$1.45$1.051.38$81.45
$97.50$95.00Aug 21$1.10$1.40$1.101.27$96.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 5.45, avg 1.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$75.00$85.00Aug 21$8.45$8.45$1.555.45$83.45
$90.00$92.50Aug 21$1.95$1.95$0.553.55$91.95
$85.00$90.00Aug 21$2.85$2.85$2.151.33$87.85
$92.50$95.00Aug 21$1.25$1.25$1.251.00$93.75
$95.00$100.00Aug 21$2.45$2.45$2.550.96$97.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$100.00$97.50Aug 21$1.50$1.50$1.001.50$98.50
$95.00$92.50Aug 21$1.45$1.45$1.051.38$93.55
$87.50$85.00Aug 21$1.18$1.18$1.320.89$86.32
$97.50$95.00Aug 21$1.10$1.10$1.400.79$96.40
$82.50$80.00Aug 21$1.05$1.05$1.450.72$81.45

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 14.11% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$92.50Aug 21$9.10$4.40$13.50$79.00$106.0014.11%
$95.00Aug 21$7.85$5.85$13.70$81.30$108.7014.32%
$100.00Aug 21$5.40$8.45$13.85$86.15$113.8514.48%
$90.00Aug 21$11.05$3.65$14.70$75.30$104.7015.37%
$85.00Aug 21$13.90$2.40$16.30$68.70$101.3017.04%
$75.00Aug 21$22.35$0.70$23.05$51.95$98.0524.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.05% of stock, avg 8.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$115.00$87.50Aug 21$1.25$3.58$4.83$82.67$119.83
$115.00$90.00Aug 21$1.25$3.65$4.90$85.10$119.90
$120.00$87.50Aug 21$1.60$3.58$5.18$82.32$125.18
$120.00$90.00Aug 21$1.60$3.65$5.25$84.75$125.25
$115.00$92.50Aug 21$1.25$4.40$5.65$86.85$120.65
$110.00$87.50Aug 21$2.30$3.58$5.88$81.62$115.88
$110.00$90.00Aug 21$2.30$3.65$5.95$84.05$115.95
$120.00$92.50Aug 21$1.60$4.40$6.00$86.50$126.00
$110.00$92.50Aug 21$2.30$4.40$6.70$85.80$116.70
$115.00$95.00Aug 21$1.25$5.85$7.10$87.90$122.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 11.50, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
80/8292/95Aug 21$2.30$0.2011.50$80.20$94.80
75/7892/95Aug 21$1.98$0.523.81$75.52$94.48
80/8285/90Aug 21$3.90$1.103.55$78.60$88.90
85/8895/100Aug 21$3.63$1.372.65$83.87$98.63
75/7885/90Aug 21$3.58$1.422.52$73.92$88.58
80/8295/100Aug 21$3.50$1.502.33$79.00$98.50
90/9295/100Aug 21$3.20$1.801.78$89.30$98.20
75/7895/100Aug 21$3.18$1.821.75$74.32$98.18
70/7585/90Aug 21$3.12$1.881.66$71.88$88.12
92/95100/105Aug 21$3.07$1.931.59$91.93$103.07

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 34.71, cheapest $0.14)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Aug 21$0.14$4.8634.71
$105.00$110.00$115.00Aug 21$0.43$4.5710.63
$95.00$100.00$105.00Aug 21$0.83$4.175.02
$90.00$92.50$95.00Aug 21$0.70$1.802.57
$110.00$115.00$120.00Aug 21$1.40$3.602.57
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$95.00$97.50$100.00Aug 21$0.40$2.105.25
$87.50$90.00$92.50Aug 21$0.68$1.822.68
$90.00$92.50$95.00Aug 21$0.70$1.802.57
$77.50$80.00$82.50Aug 21$1.08$1.421.31
$82.50$85.00$87.50Aug 21$1.23$1.271.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.16, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$0.20$4.80
$75.00$85.001:2Aug 21-$5.45$4.55
$105.00$110.001:2Aug 21-$0.82$4.18
$115.00$120.001:2Aug 21-$1.95$3.05
$100.00$105.001:2Aug 21-$2.16$2.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$70.001:2Aug 21-$0.16$4.84
$82.50$80.001:2Aug 21-$0.35$2.15
$87.50$85.001:2Aug 21-$1.22$1.28
$80.00$77.501:2Aug 21-$1.46$1.04
$77.50$75.001:2Aug 21$0.03$2.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.08%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$100.00Aug 21$3.900.474.5%4.08%8.61%3901.0K
$105.00Aug 21$2.650.369.8%2.77%12.53%33426
$110.00Aug 21$1.700.2615.0%1.78%16.77%261.1K
$115.00Aug 21$0.100.1620.2%0.10%20.32%1121

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. 169 contracts (avg 489 vol/day, 160 traded recently)

TWST averages only 489 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 $50.00 10-16 call last traded $41.59 on 07/30 (now $41.10/$43.90) — try a limit near $41.59. Also watch the $57.50 10-16 call last traded $39.80 on 07/21 (now $34.40/$37.30) — try a limit near $35.85; the $60.00 06-17 call last traded $41.30 on 07/30 (now $41.50/$45.20) — try a limit near $41.50. Most tradeable put: the $140.00 10-16 put last traded $48.35 on 07/23 (now $49.30/$52.00) — try a limit near $49.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Aug 21$7.00$10.80$8.90$8.80 07/31$6.00–$16.75$8.80357
$92.50Sep 18$9.60$12.90$11.25$11.80 07/31$8.25–$14.50$11.25--
$92.50Oct 16$12.00$15.80$13.90$19.40 06/29$10.65–$21.80$13.901
$92.50Jan 15$18.30$23.00$20.65$21.00 07/27$17.25–$28.20$20.6554
$90.00Aug 21$8.20$12.00$10.10$10.10 07/31$6.55–$17.90$10.101.1K
$90.00Sep 18$10.90$14.50$12.70$15.68 07/22$9.50–$15.85$12.701
$90.00Oct 16$13.20$16.80$15.00$14.85 07/31$11.55–$23.30$14.8537
$90.00Jan 15$19.40$24.00$21.70$18.34 07/27$18.20–$29.65$19.40161
$90.00Dec 17$34.50$39.50$37.00$39.50 07/10$32.50–$45.50$37.007
$95.00Aug 21$5.90$9.80$7.85$7.80 07/31$4.80–$15.40$7.801.1K
$95.00Sep 18$8.70$12.40$10.55$13.00 07/22$7.40–$13.30$10.552
$95.00Oct 16$10.50$15.00$12.75$15.40 07/17$9.75–$20.45$12.753
$95.00Dec 17$33.00$38.00$35.50$42.00 06/30$31.00–$44.00$35.5013
$87.50Aug 21$9.50$12.80$11.15$9.00 07/29$7.55–$19.40$9.502
$87.50Sep 18$12.10$15.70$13.90$9.70 07/29$10.15–$17.25$12.101
$87.50Jan 15$20.50$25.00$22.75$19.90 06/18$19.10–$30.45$20.502
$97.50Aug 21$5.60$7.80$6.70$6.40 07/31$3.93–$13.85$6.402
$97.50Sep 18$7.10$11.90$9.50$7.25 07/27$6.95–$11.95$7.251
$97.50Jan 15$16.30$21.00$18.65$25.36 06/30$15.50–$26.15$18.659
$97.50Dec 17$32.00$37.00$34.50$37.00 07/10$30.50–$43.00$34.501
$85.00Aug 21$10.80$14.50$12.65$12.50 07/31$8.95–$21.00$12.501
$85.00Sep 18$13.40$17.00$15.20$18.20 07/22$11.55–$18.55$15.201
$85.00Oct 16$15.00$19.50$17.25$17.80 07/08$13.65–$25.75$17.2516
$85.00Jan 15$21.50$26.20$23.85$24.07 07/10$20.05–$32.00$23.8517
$85.00Dec 17$36.00$41.00$38.50$35.65 07/28$34.25–$47.50$36.002
$100.00Aug 21$4.30$6.90$5.60$5.78 07/31$3.25–$13.05$5.6060
$100.00Sep 18$6.70$10.40$8.55$6.95 07/29$6.25–$10.70$6.9516
$100.00Oct 16$9.20$12.90$11.05$10.80 07/31$8.80–$18.70$10.8028
$100.00Jan 15$15.50$20.00$17.75$16.86 07/17$14.80–$25.35$16.8677
$100.00Dec 17$31.50$36.00$33.75$40.55 06/30$29.50–$42.50$33.751
$82.50Aug 21$12.30$16.00$14.15$9.55 07/29$10.10–$22.80$12.30--
$82.50Oct 16$16.20$21.00$18.60$28.98 07/02$14.75–$27.40$18.601
$82.50Jan 15$23.50$27.00$25.25$26.00 06/24$21.10–$33.25$25.2550
$80.00Aug 21$13.90$17.70$15.80$14.26 07/20$11.40–$24.35$14.268
$80.00Oct 16$17.60$22.40$20.00$19.80 07/08$15.95–$28.55$19.8012
$80.00Jan 15$24.90$28.30$26.60$25.50 07/31$22.10–$34.45$25.50228
$80.00Dec 17$38.00$43.00$40.50$43.00 07/15$36.00–$49.50$40.501
$105.00Aug 21$2.25$4.90$3.58$4.70 07/31$2.25–$10.20$3.5826
$105.00Sep 18$5.00$8.80$6.90$7.50 07/24$4.90–$9.00$6.90501
$105.00Oct 16$7.50$11.20$9.35$8.50 07/31$7.00–$16.50$8.50131
$105.00Jan 15$13.90$18.50$16.20$16.70 07/24$13.30–$23.45$16.2016
$105.00Jun 17$22.50$27.00$24.75$34.00 07/01$21.00–$32.50$24.752
$77.50Oct 16$19.60$23.20$21.40$29.46 06/30$17.30–$30.25$21.408
$75.00Aug 21$17.40$21.10$19.25$15.20 07/27$14.40–$28.30$17.4010
$75.00Oct 16$21.20$24.70$22.95$22.85 07/31$18.65–$32.00$22.8533
$75.00Jan 15$27.40$30.10$28.75$28.60 07/16$24.70–$37.10$28.6051
$75.00Dec 17$40.00$45.00$42.50$53.20 07/01$37.50–$51.25$42.501
$110.00Aug 21$2.40$4.00$3.20$3.24 07/31$1.78–$8.95$3.2059
$110.00Sep 18$3.60$7.30$5.45$5.60 07/24$3.20–$7.45$5.45--
$110.00Oct 16$6.00$9.80$7.90$7.75 07/31$6.00–$14.80$7.7511
$110.00Jan 15$12.50$17.00$14.75$12.75 07/28$12.25–$21.40$12.75161
$110.00Jun 17$21.00$25.50$23.25$29.15 07/07$20.00–$31.00$23.251
$72.50Oct 16$22.80$26.30$24.55$36.68 07/01$20.00–$33.80$24.5511
$72.50Jan 15$28.80$32.30$30.55$35.00 07/06$25.95–$38.60$30.555
$70.00Aug 21$21.70$25.00$23.35$25.01 07/14$17.80–$32.35$23.354
$70.00Oct 16$24.00$28.80$26.40$26.20 07/13$21.55–$35.40$26.2049
$70.00Jan 15$29.50$34.00$31.75$31.12 07/10$27.30–$40.05$31.1211
$115.00Aug 21$0.75$2.90$1.83$2.45 07/31$0.90–$7.50$1.8321
$115.00Jan 15$10.90$15.50$13.20$12.00 07/28$11.15–$20.05$12.00231
$67.50Oct 16$26.30$29.50$27.90--$23.35–$37.25$26.303
$65.00Aug 21$25.70$29.30$27.50$26.85 07/16$21.85–$36.70$26.852
$65.00Oct 16$28.20$31.30$29.75--$25.00–$39.10$28.207
$65.00Jan 15$32.10$36.90$34.50$46.30 07/01$30.05–$43.05$34.507
$65.00Jun 17$38.50$43.50$41.00$40.92 07/13$36.00–$49.50$40.921
$65.00Dec 17$44.00$49.00$46.50$47.00 07/13$41.50–$55.25$46.501
$120.00Aug 21$0.00$2.60$1.30$2.13 07/31$0.98–$6.10$1.30161
$120.00Oct 16$3.30$7.90$5.60$7.36 07/07$3.68–$11.65$5.602
$120.00Jan 15$9.80$14.50$12.15$14.57 07/22$9.80–$18.15$12.1511
$120.00Dec 17$26.00$31.00$28.50$35.25 06/30$24.50–$36.50$28.501
$62.50Oct 16$30.20$33.20$31.70$39.00 06/25$26.85–$40.90$31.70129
$60.00Oct 16$32.10$35.60$33.85$38.94 07/06$28.75–$43.30$33.8540
$60.00Jan 15$35.50$40.40$37.95$36.75 07/20$33.10–$46.45$36.75100
$60.00Jun 17$41.50$45.20$43.35$41.30 07/30$38.50–$52.00$41.5013
$125.00Aug 21$0.10$3.00$1.55$1.20 07/31$1.13–$4.90$1.208
$125.00Oct 16$2.00$6.80$4.40$5.20 07/22$2.85–$10.15$4.4028
$125.00Jan 15$9.30$13.00$11.15$9.35 07/27$8.85–$16.85$9.35447
$125.00Dec 17$24.50$29.50$27.00$29.73 07/17$23.50–$35.50$27.002
$57.50Oct 16$34.40$37.30$35.85$39.80 07/21$30.75–$44.95$35.8551
$57.50Jan 15$37.10$42.00$39.55$51.50 07/01$34.80–$48.45$39.55--
$55.00Oct 16$36.60$39.60$38.10--$32.80–$47.45$36.6015
$55.00Jan 15$39.00$43.90$41.45$50.00 07/06$36.40–$50.00$41.453
$55.00Jun 17$44.00$49.00$46.50$45.98 07/24$41.50–$55.00$45.981
$130.00Aug 21$0.00$2.80$1.40$1.10 07/31$0.98–$3.23$1.1012
$130.00Sep 18$0.00$5.00$2.50$2.65 07/22$1.43–$3.60$2.501
$130.00Oct 16$1.75$5.60$3.68$0.90 07/27$2.35–$9.15$1.7576
$130.00Jan 15$8.30$12.00$10.15$9.54 07/31$7.95–$15.75$9.5499
$52.50Oct 16$38.80$41.70$40.25--$34.95–$49.60$38.805
$52.50Jan 15$41.00$45.80$43.40$42.90 07/20$38.10–$52.15$42.9021
$50.00Aug 21$39.50$44.00$41.75$41.92 07/16$35.70–$50.55$41.7510
$50.00Oct 16$41.10$43.90$42.50$41.59 07/30$37.15–$51.85$41.5932
$50.00Jan 15$43.00$47.50$45.25$39.00 07/29$39.95–$54.05$43.0011
$135.00Aug 21$0.00$2.90$1.45$0.75 07/31$1.20–$2.63$0.756
$135.00Sep 18$0.00$5.00$2.50$2.35 07/23$1.23–$2.88$2.352
$135.00Oct 16$1.05$4.80$2.93$2.80 07/31$2.05–$8.35$2.80299
$135.00Jan 15$8.00$11.00$9.50$8.00 07/28$7.25–$14.65$8.0029
$47.50Oct 16$42.50$47.40$44.95$43.50 07/20$39.40–$54.25$43.501
$47.50Jan 15$45.00$49.50$47.25$49.90 07/09$41.70–$56.00$47.251
$47.50Jun 17$49.00$53.50$51.25$53.31 07/17$45.75–$55.60$51.2510
$45.00Oct 16$45.10$49.50$47.30$33.99 06/12$41.70–$56.45$45.102
$45.00Jan 15$47.00$51.40$49.20$47.00 07/20$43.85–$58.10$47.001
PUTS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$92.50Aug 21$7.90$11.80$9.85$10.30 07/31$8.00–$12.30$9.8526
$92.50Jan 15$17.70$22.50$20.10$20.11 06/30$18.85–$22.75$20.10101
$90.00Aug 21$6.80$10.50$8.65$8.85 07/31$7.25–$10.80$8.6540
$90.00Jan 15$16.20$20.90$18.55$20.23 07/27$17.55–$21.15$18.55100
$90.00Dec 17$28.00$33.00$30.50$33.00 07/10$30.50–$33.50$30.501
$95.00Aug 21$9.90$12.30$11.10$11.40 07/31$9.10–$13.80$11.1048
$95.00Oct 16$13.10$17.90$15.50$17.30 07/10$14.40–$18.55$15.5034
$95.00Jan 15$19.10$23.90$21.50$19.59 07/01$20.25–$24.30$19.591
$87.50Aug 21$5.20$9.00$7.10$8.50 07/31$6.20–$9.85$7.103
$87.50Sep 18$8.50$11.60$10.05$10.00 07/31$8.25–$11.55$10.00--
$87.50Jan 15$14.70$19.50$17.10$20.70 06/23$16.15–$19.60$17.1012
$97.50Aug 21$10.80$14.30$12.55$14.08 07/10$10.90–$15.45$12.5510
$85.00Aug 21$5.50$7.90$6.70$6.70 07/31$5.25–$8.00$6.7032
$85.00Sep 18$6.40$10.40$8.40$9.47 07/29$7.25–$10.20$8.401
$85.00Oct 16$7.60$12.40$10.00$9.60 07/02$9.40–$12.60$9.602
$100.00Aug 21$13.10$15.90$14.50$11.65 07/01$11.55–$17.40$13.104
$82.50Aug 21$3.00$6.90$4.95$5.50 07/30$4.63–$7.15$4.9516
$80.00Aug 21$3.50$5.30$4.40$4.37 07/31$3.43–$6.15$4.3726
$80.00Oct 16$5.60$10.40$8.00$8.20 07/06$7.45–$10.10$8.001
$80.00Jan 15$12.00$15.50$13.75$14.14 07/31$12.00–$15.55$13.7510
$105.00Aug 21$16.50$19.70$18.10$17.85 07/31$14.50–$21.55$17.855
$105.00Sep 18$18.00$22.10$20.05$20.25 07/31$17.90–$23.20$20.05--
$77.50Aug 21$2.35$5.20$3.78$3.00 07/24$2.58–$5.35$3.0023
$75.00Aug 21$2.00$4.60$3.30$3.08 07/31$2.42–$4.45$3.08305
$75.00Oct 16$4.30$7.90$6.10$5.85 07/31$5.45–$8.00$5.853
$75.00Jan 15$9.30$13.30$11.30$11.40 07/31$10.10–$12.90$11.308
$110.00Aug 21$20.00$23.10$21.55$19.70 06/26$18.25–$25.70$20.002
$70.00Aug 21$0.00$2.15$1.08$1.30 07/31$1.08–$3.10$1.0825
$70.00Sep 18$0.65$5.50$3.08$3.50 07/27$2.58–$3.88$3.08240
$70.00Oct 16$2.05$6.90$4.47$7.35 06/24$3.90–$6.05$4.4714
$70.00Dec 17$16.50$21.50$19.00$20.60 07/14$19.00–$21.50$19.0060
$67.50Oct 16$1.70$5.60$3.65--$3.30–$5.35$1.705
$65.00Aug 21$0.70$1.20$0.95$1.00 07/31$0.95–$2.40$0.9519
$65.00Oct 16$1.90$4.90$3.40$3.65 07/31$2.55–$4.58$3.409
$65.00Jan 15$4.60$9.40$7.00$6.75 07/21$6.60–$8.50$6.751
$120.00Aug 21$28.20$31.80$30.00$27.27 07/22$24.75–$35.05$28.201
$62.50Oct 16$1.70$4.60$3.15$3.15 07/31$2.20–$3.93$3.157
$62.50Jan 15$3.80$8.50$6.15$5.88 07/21$5.80–$7.60$5.881
$60.00Oct 16$0.10$4.20$2.15$1.80 07/31$1.90–$3.25$1.808
$60.00Jan 15$3.10$7.90$5.50$5.10 07/23$4.45–$6.80$5.1021
$125.00Aug 21$32.80$36.40$34.60$31.53 07/22$28.70–$39.90$32.803
$57.50Oct 16$0.05$3.80$1.92$1.50 07/31$1.75–$3.03$1.5016
$57.50Jan 15$2.30$7.00$4.65$4.45 07/23$4.18–$6.10$4.45--
$55.00Aug 21$0.00$2.55$1.27$0.45 07/22$0.33–$1.48$0.452
$55.00Oct 16$0.00$3.60$1.80$1.20 07/31$1.60–$2.42$1.2013
$55.00Jan 15$1.80$6.50$4.15$4.55 07/21$3.65–$5.25$4.1551
$130.00Aug 21$37.50$41.10$39.30$35.99 07/22$32.85–$44.65$37.501
$52.50Oct 16$0.00$3.30$1.65--$1.55–$2.13--3
$52.50Jan 15$1.15$6.00$3.58$4.02 07/15$3.13–$4.75$3.582
$50.00Aug 21$0.00$5.00$2.50$0.35 07/31$0.50–$2.50$0.353
$50.00Oct 16$0.00$3.20$1.60$1.80 06/25$1.45–$1.90$1.602
$50.00Jun 17$3.50$8.50$6.00$6.00 06/29$5.95–$7.35$6.001
$135.00Oct 16$44.90$47.60$46.25$44.22 07/23$41.50–$50.65$44.901
$47.50Oct 16$0.00$3.30$1.65--$1.38–$1.98--4
$47.50Jan 15$0.00$4.90$2.45$2.65 07/10$2.20–$3.18$2.452
$47.50Dec 17$6.00$11.00$8.50$9.90 07/10$8.50–$10.50$8.504
$45.00Oct 16$0.00$2.55$1.27$3.00 07/06$1.27–$1.65$1.2736
$45.00Jan 15$0.00$4.40$2.20$1.63 07/24$1.83–$2.75$1.633
$140.00Oct 16$49.30$52.00$50.65$48.35 07/23$45.60–$55.25$49.302
$42.50Oct 16$0.00$3.00$1.50$0.50 07/23$1.27–$2.03$0.501
$42.50Jan 15$0.00$5.00$2.50$2.50 07/13$1.80–$2.50$2.501
$40.00Oct 16$0.00$2.35$1.18$2.00 06/08$1.18–$1.92$1.1824
$40.00Jan 15$0.00$3.30$1.65$1.80 06/25$1.65–$2.03$1.651
$145.00Oct 16$52.60$57.50$55.05$52.68 07/23$49.75–$60.05$52.681
$37.50Jan 15$0.00$5.00$2.50$1.15 06/29$1.55–$2.50$1.151
$35.00Oct 16$0.00$2.60$1.30$0.60 07/21$0.40–$2.03$0.603
$35.00Jan 15$0.00$3.20$1.60$2.40 06/08$1.45–$2.03$1.601
$30.00Oct 16$0.00$2.50$1.25--$0.60–$1.25--1
$27.50Oct 16$0.00$2.45$1.23--$1.10–$1.88--3

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 969
Total Puts 162
Put/Call Ratio 0.17
Net Difference 807

Prior's Put/Call Breakdown

Total Calls 66
Total Puts 43
Put/Call Ratio 0.65
Net Difference 23

Prior 7-Day Put/Call Summary

Total Calls 114
Total Puts 55
Average Put/Call Ratio 0.45
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