Tour v297
TWST
TWIST BIOSCIENCE COR
$91.03 -8.91%
$90.24 (-0.87%)🌙
as of 07/07 07:08 PM
(7/6 19:06) ◀
|
Tuesday, July 7, 2026 (7:08pm)
January 2026
|
▶ (7/8 19:10)
◀ 7/7 19:08 ▶

Option Volume

Detail
ℹ
Current (07/07) 172
Calls: 150 (87%)
Puts: 22 (13%)
Prior (07/06) 290
Calls: 125 (43%)
Puts: 165 (57%)
Current vs Prior -40.69%
Calls: +20.00% (Calls)
Puts: -86.67% (Puts)
Prior 7-Day Total 3,458
Calls: 2,595 (75%)
Puts: 863 (25%)
Prior 7-Day Average 494
Calls: 370 (75%)
Puts: 123 (25%)
Current vs Prior 7-Day Avg -65.18%
Calls: -59.54%
Puts: -82.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07) $215.6K
Calls: $205.3K (95%)
Puts: $10.3K (5%)
Prior (07/06) $390.5K
Calls: $256.1K (66%)
Puts: $134.4K (34%)
Current vs Prior -44.80%
Calls: -19.82%
Puts: -92.37%
Prior 7-Day Total $4.68M
Calls: $4.06M (87%)
Puts: $622.5K (13%)
Prior 7-Day Average $668.9K
Calls: $580.0K (87%)
Puts: $88.9K (13%)
Current vs Prior 7-Day Avg -67.77%
Calls: -64.60%
Puts: -88.47%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 0.15
Prior (07/06) 1.32
Current vs Prior -88.89%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -68.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07) 633
Calls: 618 (98%)
Puts: 15 (2%)
Prior (07/06) 1,618
Calls: 1,538 (95%)
Puts: 80 (5%)
Current vs Prior -60.88%
Prior 7-Day Total 8,336
Calls: 8,105 (97%)
Puts: 231 (3%)
Prior 7-Day Average 1,190
Calls: 1,157 (97%)
Puts: 38 (3%)
Current vs Prior 7-Day Avg -46.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 11.92% | 25.27%11.92% | 25.27%
Prior 13.01% | 25.42%13.01% | 25.42%
Current vs Prior -8.38% | -0.60%-8.38% | -0.60%
Prior 7-Day Avg 14.56% | 26.49%13.01% | 25.42%
Current vs 7-Day Avg -18.15% | -4.62%-8.38% | -0.60%
Prior 7-Day Eod 13.01% | 25.42%-- | --
Current vs 7-Day Eod -8.38% | -0.60%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.58% | 47.08%
Calls: 32.38% | 48.19%
Puts: 44.78% | 45.98%
Prior 38.58% | 47.08%
Calls: 32.38% | 48.19%
Puts: 44.78% | 45.98%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 40.34% | 41.77%
Calls: 33.31% | 41.42%
Puts: 47.37% | 42.13%
Current vs 7-Day Avg -4.36% | +12.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($205.3K) vs puts ($10.3K). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (150 calls vs 22 puts). P/C ratio dropping 89% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 8.6%, best 8.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1725.5027.80$26.658.6%10.92--
PUTS (0)
No puts meet the criteria

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. 11 found (avg delta 0.77, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Jul 1725.5027.80$26.658.6%10.92--
$70.00Jul 1720.2023.10$21.6513.4%10.90--
$72.50Jul 1717.8021.10$19.4517.0%10.9037
$75.00Jul 1715.5018.70$17.1018.7%60.87133
$70.00Aug 2122.8025.70$24.2512.0%10.84--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Jul 173.806.70$5.2555.2%30.51--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 123, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Jul 170.101.05$0.58163.8%210.1060
$80.00Jul 1711.0013.90$12.4523.3%130.8273
$90.00Jul 174.007.20$5.6057.1%110.58124
$100.00Jul 170.752.75$1.75114.3%100.27--
$100.00Aug 215.909.20$7.5543.7%70.4422
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$87.50Jul 171.154.00$2.58110.5%100.3313
$92.50Jul 173.806.70$5.2555.2%30.51--
$87.50Aug 217.9010.40$9.1527.3%20.38--
$95.00Aug 2110.8014.60$12.7029.9%20.49--
$90.00Jul 172.355.40$3.8878.6%10.42--

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 47.4%, max 52.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$70.00Jul 17Aug 21141.7%93.2%52.1%2--
$75.00Jul 17Aug 21119.1%81.8%45.6%7134
$115.00Jul 17Aug 21116.0%80.3%44.5%710
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 8.62, avg 2.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$105.00$110.00Jul 17$0.52$4.48$0.528.62$105.52
$100.00$105.00Jul 17$0.65$4.35$0.656.69$100.65
$100.00$105.00Aug 21$1.15$3.85$1.153.35$101.15
$110.00$115.00Aug 21$1.38$3.62$1.382.62$111.38
$97.50$100.00Aug 21$0.75$1.75$0.752.33$98.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$70.00$65.00Aug 21$1.00$4.00$1.004.00$69.00
$87.50$70.00Aug 21$6.15$11.35$6.151.85$81.35
$95.00$87.50Aug 21$3.55$3.95$3.551.11$91.45
$90.00$87.50Jul 17$1.30$1.20$1.300.92$88.70
$92.50$90.00Jul 17$1.37$1.13$1.370.82$91.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 15.67, avg 2.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$72.50$75.00Jul 17$2.35$2.35$0.1515.67$74.85
$75.00$80.00Jul 17$4.65$4.65$0.3513.29$79.65
$70.00$72.50Jul 17$2.20$2.20$0.307.33$72.20
$80.00$85.00Jul 17$3.90$3.90$1.103.55$83.90
$70.00$75.00Aug 21$3.85$3.85$1.153.35$73.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$92.50$90.00Jul 17$1.37$1.37$1.131.21$91.13
$90.00$87.50Jul 17$1.30$1.30$1.201.08$88.70
$95.00$87.50Aug 21$3.55$3.55$3.950.90$91.45
$87.50$70.00Aug 21$6.15$6.15$11.350.54$81.35
$70.00$65.00Aug 21$1.00$1.00$4.000.25$69.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $4.67, cheapest $2.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$2.27116.0%80.3%
$70.00Jul 17Aug 21$2.60141.7%93.2%
$75.00Jul 17Aug 21$3.30119.1%81.8%
$110.00Jul 17Aug 21$4.2082.9%83.9%
$105.00Jul 17Aug 21$5.3082.3%87.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Jul 17Aug 21$6.5773.5%88.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 10.41% of stock, avg 20.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$90.00Jul 17$5.60$3.88$9.48$80.52$99.4810.41%
$70.00Aug 21$24.25$3.00$27.25$42.75$97.2529.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 3.47% of stock, avg 11.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$110.00$87.50Jul 17$0.58$2.58$3.16$84.34$113.16
$105.00$87.50Jul 17$1.10$2.58$3.68$83.82$108.68
$115.00$87.50Jul 17$1.13$2.58$3.71$83.79$118.71
$100.00$87.50Jul 17$1.75$2.58$4.33$83.17$104.33
$110.00$90.00Jul 17$0.58$3.88$4.46$85.54$114.46
$105.00$90.00Jul 17$1.10$3.88$4.98$85.02$109.98
$115.00$90.00Jul 17$1.13$3.88$5.01$84.99$120.01
$97.50$87.50Jul 17$2.63$2.58$5.21$82.29$102.71
$115.00$65.00Aug 21$3.40$2.00$5.40$59.60$120.40
$100.00$90.00Jul 17$1.75$3.88$5.63$84.37$105.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 9.00, avg credit $4.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
90/9298/100Jul 17$2.25$0.259.00$90.25$99.75
88/9098/100Jul 17$2.18$0.326.81$87.82$99.68
88/95105/110Aug 21$5.17$2.332.22$89.83$110.17
88/95110/115Aug 21$4.93$2.571.92$90.07$114.93
65/7075/90Aug 21$9.50$5.501.73$60.50$84.50
88/95100/105Aug 21$4.70$2.801.68$90.30$104.70
65/7090/98Aug 21$4.60$2.901.59$65.40$94.60
88/9598/100Aug 21$4.30$3.201.34$90.70$101.80
70/8890/98Aug 21$9.75$7.751.26$77.75$99.75
65/70105/110Aug 21$2.62$2.381.10$67.38$107.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 37.46, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$100.00$105.00$110.00Jul 17$0.13$4.8737.46
$105.00$110.00$115.00Aug 21$0.24$4.7619.83
$75.00$80.00$85.00Jul 17$0.75$4.255.67
$80.00$85.00$90.00Jul 17$0.95$4.054.26
$105.00$110.00$115.00Jul 17$1.07$3.933.67
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Jul 17$0.07$2.4334.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-3.40, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$75.00$90.001:2Aug 21-$3.40$11.60
$105.00$110.001:2Jul 17-$0.06$4.94
$100.00$105.001:2Jul 17-$0.45$4.55
$110.00$115.001:2Jul 17-$1.68$3.32
$110.00$115.001:2Aug 21-$2.02$2.98
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 21-$1.00$4.00
$95.00$87.501:2Aug 21-$5.60$1.90
$90.00$87.501:2Jul 17-$1.28$1.22
$87.50$70.001:2Aug 21$3.15$14.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.25%, avg 3.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$97.50Aug 21$6.600.487.1%7.25%14.36%12
$100.00Aug 21$5.900.449.8%6.48%16.34%722
$105.00Aug 21$5.200.3915.3%5.71%21.06%1--
$110.00Aug 21$2.950.3220.8%3.24%24.08%536
$115.00Aug 21$1.900.2526.3%2.09%28.42%2--
$97.50Jul 17$0.950.357.1%1.04%8.15%1--
$100.00Jul 17$0.750.279.8%0.82%10.68%10--
$105.00Jul 17$0.300.1815.3%0.33%15.68%6--
$110.00Jul 17$0.100.1020.8%0.11%20.95%2160

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. 167 contracts (avg 451 vol/day, 165 traded recently)

TWST averages only 451 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 $34.85 on 07/02 (now $23.60/$26.60) — try a limit near $25.10. Also watch the $75.00 08-21 call last traded $19.40 on 06/24 (now $19.10/$21.70) — try a limit near $19.40; the $72.50 07-17 call last traded $15.37 on 06/18 (now $17.80/$21.10) — try a limit near $17.80. Most tradeable put: the $70.00 08-21 put last traded $2.31 on 06/22 (now $2.00/$4.00) — try a limit near $2.31.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$4.00$7.20$5.60$11.20 07/02$1.50–$14.90$5.60124
$90.00Aug 21$10.80$13.00$11.90$16.07 06/29$9.95–$20.15$11.90--
$90.00Oct 16$14.70$18.80$16.75$22.50 07/02$6.50–$25.35$16.75--
$90.00Jan 15$21.00$25.20$23.10$31.45 07/02$10.90–$31.60$23.10--
$90.00Dec 17$37.00$41.00$39.00$47.30 07/01$39.00–$47.25$39.00--
$92.50Aug 21$8.80$11.90$10.35$12.50 06/25$8.90–$18.70$10.35--
$92.50Oct 16$13.60$17.70$15.65$19.40 06/29$12.40–$23.95$15.65--
$92.50Jan 15$20.00$24.20$22.10$23.17 06/25$18.55–$30.55$22.10--
$87.50Jul 17$5.30$8.90$7.10$17.30 07/01$4.95–$16.90$7.10--
$87.50Jan 15$22.60$25.70$24.15$19.90 06/18$19.10–$33.25$22.60--
$95.00Jul 17$2.90$5.60$4.25$12.13 07/01$1.35–$11.30$4.25--
$95.00Aug 21$8.20$11.00$9.60$14.40 06/26$8.05–$17.25$9.60--
$95.00Oct 16$12.70$16.70$14.70$11.55 06/16$5.35–$22.60$12.70--
$95.00Dec 17$35.00$40.00$37.50$42.00 06/30$37.50–$45.50$37.50--
$85.00Jul 17$7.20$9.90$8.55$19.45 07/02$1.80–$18.95$8.5554
$85.00Aug 21$12.60$15.50$14.05$20.00 06/30$12.10–$23.20$14.05--
$85.00Oct 16$17.00$21.10$19.05$27.50 06/26$7.55–$28.05$19.05--
$85.00Jan 15$23.60$26.60$25.10$34.85 07/02$12.15–$34.35$25.1017
$97.50Jul 17$0.95$4.30$2.63$8.10 07/02$2.63–$9.80$2.63--
$97.50Aug 21$6.60$10.00$8.30$14.10 06/29$8.30–$15.75$8.302
$97.50Jan 15$18.30$22.40$20.35$25.36 06/30$20.35–$28.35$20.35--
$82.50Jul 17$9.00$12.40$10.70$13.00 06/25$1.78–$21.20$10.70--
$82.50Oct 16$18.10$22.40$20.25$28.98 07/02$8.30–$29.45$20.25--
$82.50Jan 15$24.60$27.70$26.15$26.00 06/24$12.85–$35.75$26.00--
$100.00Jul 17$0.75$2.75$1.75$4.80 07/02$0.60–$8.05$1.75--
$100.00Aug 21$5.90$9.20$7.55$14.27 07/02$5.90–$15.30$7.5522
$100.00Oct 16$11.70$14.40$13.05$17.00 07/02$4.45–$20.35$13.05--
$100.00Jan 15$17.80$21.00$19.40$27.13 07/02$8.80–$27.40$19.40--
$100.00Dec 17$33.50$38.50$36.00$40.55 06/30$36.00–$44.00$36.00--
$80.00Jul 17$11.00$13.90$12.45$18.90 07/02$2.83–$23.55$12.4573
$80.00Aug 21$15.10$19.20$17.15$24.88 06/26$14.05–$26.95$17.15--
$80.00Oct 16$19.60$23.70$21.65$31.00 07/02$9.10–$30.65$21.65--
$80.00Jan 15$26.00$28.90$27.45$32.20 06/25$13.80–$37.00$27.45--
$77.50Jul 17$13.20$16.60$14.90$25.90 06/26$3.03–$26.15$14.90--
$77.50Oct 16$21.00$25.10$23.05$29.46 06/30$10.00–$32.50$23.05--
$105.00Jul 17$0.30$1.90$1.10$3.25 07/02$0.85–$6.10$1.10--
$105.00Aug 21$5.20$7.60$6.40$11.97 07/02$5.00–$12.85$6.40--
$105.00Oct 16$9.40$12.70$11.05$16.91 07/02$3.68–$18.45$11.05--
$105.00Jan 15$15.90$19.90$17.90$23.25 06/29$8.05–$25.25$17.90--
$105.00Jun 17$24.70$29.00$26.85$34.00 07/01$26.85–$34.25$26.85--
$75.00Jul 17$15.50$18.70$17.10$29.01 07/01$4.03–$28.55$17.10133
$75.00Aug 21$19.10$21.70$20.40$19.40 06/24$16.95–$30.50$19.401
$75.00Oct 16$23.10$26.20$24.65$31.20 07/02$10.85–$34.20$24.65--
$75.00Jan 15$28.30$31.80$30.05$39.46 07/01$15.40–$39.70$30.05--
$75.00Dec 17$41.50$46.50$44.00$53.20 07/01$44.00–$53.00$44.00--
$72.50Jul 17$17.80$21.10$19.45$15.37 06/18$4.68–$30.65$17.8037
$72.50Oct 16$24.60$28.10$26.35$36.68 07/01$11.85–$36.10$26.35--
$72.50Jan 15$29.60$32.70$31.15$28.03 06/17$16.40–$41.10$29.60--
$110.00Jul 17$0.10$1.05$0.58$2.00 07/02$0.58–$4.13$0.5860
$110.00Aug 21$2.95$6.60$4.78$10.50 07/02$3.93–$10.35$4.7836
$110.00Oct 16$7.60$11.80$9.70$14.13 07/02$3.05–$16.50$9.70--
$110.00Jan 15$14.40$18.40$16.40$23.45 07/01$7.25–$23.50$16.40--
$70.00Jul 17$20.20$23.10$21.65$33.91 07/01$5.25–$33.00$21.65--
$70.00Oct 16$26.20$29.70$27.95$38.45 07/01$12.75–$37.50$27.95--
$70.00Jan 15$30.40$34.50$32.45$43.20 07/01$16.95–$42.60$32.45--
$67.50Jul 17$22.60$25.10$23.85$13.46 06/15$6.75–$35.55$22.60--
$115.00Jul 17$0.00$2.25$1.13$2.50 07/01$1.10–$2.48$1.1310
$115.00Aug 21$1.90$4.90$3.40$8.80 07/02$2.70–$9.00$3.40--
$115.00Jan 15$13.00$17.00$15.00$19.22 07/02$11.15–$21.80$15.00--
$65.00Jul 17$25.50$27.80$26.65$34.90 07/02$8.25–$38.25$26.65--
$65.00Aug 21$26.80$29.60$28.20$24.20 06/22$24.10–$39.30$26.80--
$65.00Oct 16$28.90$33.20$31.05$11.95 05/26$14.95–$41.65$28.90--
$65.00Jan 15$33.20$37.30$35.25$46.30 07/01$19.40–$45.85$35.25--
$62.50Jul 17$27.50$30.80$29.15$25.00 06/23$9.60–$40.75$27.50--
$62.50Oct 16$30.80$35.00$32.90$39.00 06/25$16.10–$43.60$32.90--
$120.00Aug 21$1.05$4.90$2.98$7.00 07/02$2.23–$7.20$2.98--
$120.00Oct 16$5.90$9.20$7.55$13.09 07/02$5.05–$13.05$7.55--
$120.00Jan 15$11.70$15.80$13.75$20.50 07/02$10.20–$20.15$13.75--
$120.00Dec 17$28.50$33.50$31.00$35.25 06/30$31.00–$38.00$31.00--
$60.00Jul 17$29.90$32.70$31.30$27.74 06/23$11.60–$43.20$29.90--
$60.00Oct 16$33.50$36.90$35.20$42.90 06/26$17.45–$45.70$35.20--
$60.00Jan 15$36.80$40.30$38.55$39.05 06/24$21.35–$49.15$38.55--
$60.00Jun 17$42.10$47.00$44.55$50.00 06/29$44.55–$54.25$44.55--
$57.50Jul 17$31.50$35.60$33.55$19.70 06/04$13.20–$45.60$31.50--
$57.50Oct 16$35.50$38.80$37.15$44.76 06/29$18.80–$47.15$37.15--
$57.50Jan 15$38.70$42.00$40.35$51.50 07/01$22.45–$50.90$40.35--
$125.00Aug 21$0.65$4.50$2.58$6.34 07/01$1.88–$6.20$2.58--
$125.00Oct 16$4.50$7.70$6.10$12.00 06/30$4.22–$11.75$6.10--
$125.00Jan 15$10.60$14.50$12.55$18.00 07/01$8.80–$18.60$12.55--
$55.00Jul 17$33.90$38.10$36.00$45.75 06/26$14.90–$48.20$36.00--
$55.00Oct 16$37.60$40.10$38.85$17.50 05/26$20.05–$50.00$37.60--
$55.00Jan 15$40.40$43.80$42.10$49.70 06/26$23.75–$52.75$42.10--
$52.50Jul 17$36.50$40.60$38.55$6.70 05/20$17.10–$50.70$36.50--
$52.50Oct 16$39.70$42.30$41.00$12.53 05/14$21.55–$52.25$39.70--
$130.00Aug 21$1.35$3.90$2.63$3.91 06/30$1.75–$5.05$2.63--
$130.00Oct 16$3.70$7.40$5.55$9.00 06/29$5.55–$10.05$5.55--
$130.00Jan 15$10.30$13.10$11.70$16.81 07/02$11.70–$17.20$11.70--
$50.00Jul 17$39.80$43.10$41.45$38.50 06/22$19.55–$53.20$39.80--
$50.00Oct 16$41.90$44.30$43.10$55.00 07/01$23.30–$54.45$43.10--
$50.00Jan 15$44.10$47.50$45.80$55.30 06/26$26.50–$56.50$45.80--
$47.50Jul 17$41.40$45.60$43.50$50.36 06/25$21.65–$55.50$43.50--
$47.50Jan 15$46.00$49.40$47.70$53.10 06/25$27.95–$58.50$47.70--
$135.00Aug 21$0.00$3.60$1.80$4.27 07/01$1.80–$4.30$1.80--
$135.00Oct 16$2.95$6.90$4.93$8.50 07/02$4.93–$9.10$4.93--
$135.00Jan 15$9.40$12.30$10.85$16.12 07/02$10.85–$15.95$10.8533
$145.00Jun 17$14.50$19.50$17.00$20.49 06/29$17.00–$22.50$17.00--
$32.50Oct 16$57.20$61.30$59.25--$59.25–$59.25—$57.2010
$32.50Jan 15$58.80$61.40$60.10--$60.10–$60.10—$58.806
$150.00Aug 21$0.00$2.30$1.15$2.00 06/30$1.15–$2.78$1.15--
$150.00Oct 16$1.10$5.20$3.15$5.60 06/30$3.15–$7.05$3.15--
PUTS (67)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$90.00Jul 17$2.35$5.40$3.88$3.30 06/30$1.88–$22.60$3.30--
$90.00Aug 21$8.00$11.80$9.90$8.18 06/25$6.90–$14.10$8.18--
$92.50Jul 17$3.80$6.70$5.25$2.28 07/01$2.50–$11.35$3.80--
$92.50Aug 21$9.40$12.80$11.10$15.50 06/23$7.90–$15.65$11.10--
$92.50Jan 15$19.60$23.60$21.60$20.11 06/30$18.45–$23.60$20.11--
$87.50Jul 17$1.15$4.00$2.58$1.00 06/29$1.53–$10.00$1.1513
$87.50Aug 21$7.90$10.40$9.15$6.10 06/26$6.20–$12.90$7.90--
$87.50Jan 15$16.90$20.30$18.60$20.70 06/23$16.00–$21.35$18.60--
$95.00Jul 17$5.30$9.20$7.25$4.00 06/30$3.08–$27.40$5.30--
$95.00Aug 21$10.80$14.60$12.70$14.40 06/24$8.90–$17.45$12.70--
$95.00Oct 16$15.50$19.60$17.55$14.48 06/25$13.70–$31.10$15.50--
$95.00Jan 15$21.10$25.10$23.10$19.59 07/01$19.85–$34.80$21.10--
$85.00Jul 17$0.25$4.30$2.28$1.53 07/01$0.83–$18.15$1.53--
$85.00Aug 21$5.70$8.20$6.95$5.15 07/01$5.05–$11.55$5.70--
$85.00Oct 16$9.90$14.00$11.95$9.60 07/02$9.25–$23.50$9.90--
$97.50Jul 17$6.90$10.70$8.80$4.82 06/30$3.88–$8.80$6.90--
$97.50Aug 21$12.30$16.00$14.15$10.82 06/30$10.30–$14.15$12.30--
$82.50Jul 17$0.00$3.50$1.75$1.00 06/30$1.10–$15.70$1.00--
$100.00Jul 17$8.70$12.30$10.50$5.59 07/02$5.35–$32.20$8.70--
$100.00Aug 21$14.00$17.80$15.90$11.65 07/01$11.40–$21.00$14.00--
$80.00Jul 17$0.00$3.40$1.70$1.54 06/29$1.10–$13.80$1.54--
$80.00Aug 21$3.60$6.90$5.25$4.17 06/29$3.70–$8.90$4.17--
$80.00Jan 15$12.80$15.60$14.20$14.00 06/25$12.00–$23.90$14.00--
$77.50Jul 17$0.00$2.00$1.00$1.00 07/02$0.68–$12.05$1.00--
$77.50Aug 21$2.75$6.20$4.47$3.08 07/02$3.05–$7.80$3.08--
$105.00Jul 17$13.40$16.30$14.85$7.00 07/02$8.00–$37.15$13.40--
$105.00Aug 21$18.00$21.20$19.60$14.00 07/02$14.40–$24.40$18.00--
$75.00Jul 17$0.00$2.60$1.30$2.00 06/22$1.18–$10.50$1.30--
$75.00Aug 21$1.90$4.90$3.40$2.90 06/30$2.65–$6.80$2.90--
$75.00Oct 16$5.50$9.50$7.50$6.02 07/02$5.40–$16.95$6.02--
$75.00Jan 15$10.00$14.00$12.00$11.40 06/25$10.10–$20.50$11.40--
$72.50Jul 17$0.00$2.00$1.00$2.25 06/23$1.00–$8.55$1.00--
$110.00Aug 21$21.80$25.00$23.40$19.70 06/26$17.30–$28.25$21.80--
$70.00Jul 17$0.00$2.30$1.15$0.40 06/26$0.88–$7.50$0.40--
$70.00Aug 21$2.00$4.00$3.00$2.31 06/22$1.85–$5.00$2.312
$70.00Oct 16$3.70$7.10$5.40$7.35 06/24$3.95–$13.75$5.40--
$67.50Jul 17$0.00$2.25$1.13$1.70 06/17$1.08–$6.05$1.13--
$65.00Jul 17$0.00$2.20$1.10$1.35 06/24$0.63–$4.90$1.10--
$65.00Oct 16$2.15$6.30$4.22$3.40 06/29$3.05–$11.30$3.40--
$62.50Oct 16$1.50$5.70$3.60$2.28 07/01$2.68–$9.80$2.28--
$60.00Jul 17$0.00$2.15$1.08$2.00 06/11$1.08–$3.05$1.08--
$60.00Oct 16$1.05$4.80$2.93$4.10 06/16$2.23–$9.20$2.93--
$60.00Jan 15$4.30$6.80$5.55$9.33 06/12$4.43–$11.90$5.55--
$57.50Jul 17$0.00$2.15$1.08$2.20 06/10$1.08–$3.18$1.08--
$125.00Aug 21$33.80$37.90$35.85$28.00 06/30$27.75–$41.20$33.80--
$55.00Oct 16$0.10$3.90$2.00$3.50 06/16$1.80–$6.50$2.00--
$55.00Jan 15$2.50$6.50$4.50$4.00 06/29$3.53–$9.40$4.00--
$52.50Jul 17$0.00$2.15$1.08$5.70 05/12$1.08–$1.65$1.08--
$52.50Oct 16$0.05$3.90$1.98$11.60 05/20$0.93–$5.60$1.98--
$50.00Jul 17$0.00$2.15$1.08$1.99 05/22$1.08–$1.45$1.08--
$50.00Oct 16$0.00$3.60$1.80$1.80 06/25$1.55–$4.65$1.80--
$50.00Jun 17$5.00$9.60$7.30$6.00 06/29$5.90–$7.30$6.00--
$47.50Oct 16$0.00$3.40$1.70$6.40 05/07$1.48–$4.08$1.70--
$45.00Jul 17$0.00$2.15$1.08$1.05 06/26$1.08–$1.33$1.05--
$42.50Jul 17$0.00$2.15$1.08$1.25 06/12$0.65–$1.30$1.08--
$42.50Oct 16$0.00$2.70$1.35$2.45 06/02$1.35–$2.63$1.35--
$40.00Jul 17$0.00$0.75$0.38$0.29 06/26$0.15–$1.25$0.29--
$40.00Oct 16$0.00$2.60$1.30$2.00 06/08$1.30–$2.25$1.30--
$40.00Jan 15$0.00$3.50$1.75$1.80 06/25$1.43–$3.95$1.75--
$37.50Jan 15$0.00$3.20$1.60$1.15 06/29$1.55–$3.18$1.15--
$35.00Jul 17$0.00$2.15$1.08$0.32 05/26$0.75–$1.20$0.32--
$35.00Oct 16$0.00$2.40$1.20$2.22 05/07$1.20–$1.65$1.20--
$35.00Jan 15$0.00$2.95$1.48$2.40 06/08$1.40–$3.35$1.48--
$32.50Jul 17$0.00$2.15$1.08$0.25 05/26$1.08–$1.20$0.25--
$30.00Jul 17$0.00$2.15$1.08$1.14 06/24$0.30–$1.20$1.08--
$27.50Jul 17$0.00$2.15$1.08$1.10 06/24$1.08–$1.18$1.08--
$25.00Jul 17$0.00$2.15$1.08$0.04 06/26$1.08–$1.17$0.04--

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 150
Total Puts 22
Put/Call Ratio 0.15
Net Difference 128

Prior's Put/Call Breakdown

Total Calls 125
Total Puts 165
Put/Call Ratio 1.32
Net Difference -40

Prior 7-Day Put/Call Summary

Total Calls 2,595
Total Puts 863
Average Put/Call Ratio 0.46
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