Tour v528
TWST
TWIST BIOSCIENCE COR
$182.83 -0.65%
$183.81 (+0.54%)🌙
as of 09/25 07:03 PM
(9/25 10:35) ◀
|
Friday, September 25, 2026 (7:03pm)
January 2026
|
▶
◀ 9/25 19:03

Option Volume

Detail
ℹ
Current (09/25) 1,248
Calls: 888 (71%)
Puts: 360 (29%)
Prior (09/24) 2,007
Calls: 1,351 (67%)
Puts: 656 (33%)
Current vs Prior -37.82%
Calls: -34.27% (Calls)
Puts: -45.12% (Puts)
Prior 7-Day Total 4,499
Calls: 2,901 (64%)
Puts: 1,598 (36%)
Prior 7-Day Average 642
Calls: 414 (64%)
Puts: 228 (36%)
Current vs Prior 7-Day Avg +94.18%
Calls: +114.27%
Puts: +57.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $2.58M
Calls: $2.17M (84%)
Puts: $418.9K (16%)
Prior (09/24) $3.52M
Calls: $2.85M (81%)
Puts: $671.3K (19%)
Current vs Prior -26.56%
Calls: -23.96%
Puts: -37.59%
Prior 7-Day Total $6.42M
Calls: $5.02M (78%)
Puts: $1.39M (22%)
Prior 7-Day Average $916.5K
Calls: $717.2K (78%)
Puts: $199.2K (22%)
Current vs Prior 7-Day Avg +182.00%
Calls: +201.93%
Puts: +110.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.41
Prior (09/24) 0.49
Current vs Prior -16.51%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -68.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 3,744
Calls: 2,914 (78%)
Puts: 830 (22%)
Prior (09/24) 4,054
Calls: 2,922 (72%)
Puts: 1,132 (28%)
Current vs Prior -7.65%
Prior 7-Day Total 14,761
Calls: 9,178 (62%)
Puts: 5,583 (38%)
Prior 7-Day Average 2,108
Calls: 1,311 (62%)
Puts: 797 (38%)
Current vs Prior 7-Day Avg +77.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 19.25% | 32.65%
Prior 20.21% | 33.12%
Current vs Prior -4.76% | -1.41%
Prior 7-Day Avg 14.35% | 25.03%
Current vs 7-Day Avg +34.18% | +30.47%
Prior 7-Day Eod 20.21% | 33.12%
Current vs 7-Day Eod -4.76% | -1.41%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.02% | 10.18%
Calls: 17.98% | 11.53%
Puts: 14.05% | 8.84%
Prior 12.82% | 10.32%
Calls: 15.06% | 10.79%
Puts: 10.58% | 9.85%
Current vs Prior +24.96% | -1.36%
Prior 7-Day Avg 34.45% | 33.74%
Calls: 31.63% | 33.63%
Puts: 37.28% | 33.84%
Current vs 7-Day Avg -53.50% | -69.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.17M) vs puts ($418.9K). Dollar volume significantly above 7-day average (182% higher). Volume explosion - 94% above 7-day average (1,248 vs avg 642). Extreme bullish P/C ratio of 0.41 - heavy call buying (888 calls vs 360 puts).

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

📈 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. 9 found (avg delta 0.65, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 1635.1038.80$36.9510.0%10.8481
$155.00Oct 1631.3035.00$33.1511.2%10.80--
$165.00Oct 1624.6027.50$26.0511.1%40.7245
$170.00Oct 1621.5024.40$22.9512.6%60.6743
$175.00Oct 1618.9021.70$20.3013.8%70.62426
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1621.9025.50$23.7015.2%10.57--
$190.00Oct 1618.8022.00$20.4015.7%10.521

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 566, top 168)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1616.0019.40$17.7019.2%1680.57174
$200.00Oct 169.5011.60$10.5519.9%950.39457
$190.00Oct 1612.8014.90$13.8515.2%590.4887
$210.00Oct 166.1010.10$8.1049.4%150.3221
$185.00Oct 1614.2017.10$15.6518.5%80.5217
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 169.1011.10$10.1019.8%570.3331
$180.00Oct 1613.4016.00$14.7017.7%550.43157
$165.00Oct 167.008.80$7.9022.8%280.2867
$160.00Oct 165.708.20$6.9536.0%210.2475
$175.00Oct 1610.6013.60$12.1024.8%180.3833

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. 16 found (best R:R 3.08, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$2.45$7.55$2.4539%3.08$202.45
$195.00$200.00Oct 16$1.25$3.75$1.2543%3.00$196.25
$185.00$190.00Oct 16$1.80$3.20$1.8052%1.78$186.80
$180.00$185.00Oct 16$2.05$2.95$2.0557%1.44$182.05
$170.00$175.00Oct 16$2.65$2.35$2.6567%0.89$172.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$0.95$4.05$0.9528%4.26$164.05
$175.00$170.00Oct 16$2.00$3.00$2.0038%1.50$173.00
$190.00$185.00Oct 16$2.90$2.10$2.9052%0.72$187.10
$185.00$180.00Oct 16$2.80$2.20$2.8048%0.79$182.20
$195.00$190.00Oct 16$3.30$1.70$3.3057%0.52$191.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.50, avg 0.57)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$2.05$2.05$2.9552%0.69$192.05
$185.00$190.00Oct 16$1.80$1.80$3.2048%0.56$186.80
$195.00$200.00Oct 16$1.25$1.25$3.7557%0.33$196.25
$200.00$210.00Oct 16$2.45$2.45$7.5561%0.32$202.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$150.00Oct 16$3.35$3.35$6.6576%0.50$156.65
$170.00$165.00Oct 16$2.20$2.20$2.8067%0.79$167.80
$180.00$175.00Oct 16$2.60$2.60$2.4057%1.08$177.40
$175.00$170.00Oct 16$2.00$2.00$3.0062%0.67$173.00
$165.00$160.00Oct 16$0.95$0.95$4.0572%0.23$164.05

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. 7 found (cheapest 17.72% of stock, avg 18.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 16$20.30$12.10$32.40$142.60$207.4017.72%
$180.00Oct 16$17.70$14.70$32.40$147.60$212.4017.72%
$170.00Oct 16$22.95$10.10$33.05$136.95$203.0518.08%
$185.00Oct 16$15.65$17.50$33.15$151.85$218.1518.13%
$165.00Oct 16$26.05$7.90$33.95$131.05$198.9518.57%
$190.00Oct 16$13.85$20.40$34.25$155.75$224.2518.73%
$195.00Oct 16$11.80$23.70$35.50$159.50$230.5019.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 8.75% of stock, avg 12.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$165.00Oct 16$8.10$7.90$16.00$149.00$226.00
$210.00$170.00Oct 16$8.10$10.10$18.20$151.80$228.20
$200.00$165.00Oct 16$10.55$7.90$18.45$146.55$218.45
$210.00$175.00Oct 16$8.10$12.10$20.20$154.80$230.20
$200.00$170.00Oct 16$10.55$10.10$20.65$149.35$220.65
$200.00$175.00Oct 16$10.55$12.10$22.65$152.35$222.65
$195.00$165.00Oct 16$11.80$7.90$19.70$145.30$214.70
$195.00$170.00Oct 16$11.80$10.10$21.90$148.10$216.90
$195.00$175.00Oct 16$11.80$12.10$23.90$151.10$218.90
$210.00$180.00Oct 16$8.10$14.70$22.80$157.20$232.80

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.25$4.759%19.00
$165.00$170.00$175.00Oct 16$0.45$4.5510%10.11
$175.00$180.00$185.00Oct 16$0.55$4.4510%8.09
$190.00$195.00$200.00Oct 16$0.80$4.208%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.10$4.909%49.00
$175.00$180.00$185.00Oct 16$0.20$4.8010%24.00
$185.00$190.00$195.00Oct 16$0.40$4.609%11.50
$170.00$175.00$180.00Oct 16$0.60$4.4010%7.33
$160.00$165.00$170.00Oct 16$1.25$3.759%3.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-0.25, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Oct 16-$5.65$4.35
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Oct 16-$0.25$9.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.00%, avg 5.80%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 16$12.800.483.9%7.00%10.92%5987
$200.00Oct 16$9.500.399.4%5.20%14.59%95457
$195.00Oct 16$10.400.436.7%5.69%12.34%244
$185.00Oct 16$14.200.521.2%7.77%8.95%817
$210.00Oct 16$6.100.3214.9%3.34%18.20%1521

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. 198 contracts (avg 658 vol/day, 183 traded recently)

TWST averages only 658 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 $120.00 01-15 call last traded $24.60 on 09/08 (now $70.90/$74.60) — try a limit near $70.90. Also watch the $150.00 12-17 call last traded $50.50 on 08/28 (now $81.50/$86.00) — try a limit near $81.50; the $130.00 01-15 call last traded $22.60 on 09/11 (now $64.10/$67.70) — try a limit near $64.10. Most tradeable put: the $180.00 04-16 put last traded $61.85 on 08/28 (now $43.00/$46.50) — try a limit near $44.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Oct 16$14.20$17.10$15.65$7.01 09/18$1.50–$17.15$14.2017
$185.00Jan 15$36.50$39.50$38.00$16.60 08/20$8.95–$38.00$36.5012
$180.00Oct 16$16.00$19.40$17.70$9.91 09/18$1.63–$19.25$16.00174
$180.00Nov 20$28.60$32.00$30.30$20.00 09/18$19.40–$31.50$28.60--
$180.00Jan 15$38.40$41.20$39.80$26.40 09/18$9.70–$40.35$38.40191
$180.00Jun 17$57.30$60.80$59.05$41.10 09/18$20.85–$59.05$57.30--
$180.00Dec 17$70.50$75.00$72.75$36.00 09/02$31.50–$72.75$70.505
$190.00Oct 16$12.80$14.90$13.85$6.80 09/18$1.43–$15.10$12.8087
$190.00Jan 15$34.70$37.50$36.10$21.12 09/18$8.25–$36.10$34.70--
$190.00Dec 17$67.00$72.00$69.50$47.30 08/25$29.50–$69.50$67.00--
$175.00Oct 16$18.90$21.70$20.30$11.29 09/18$1.75–$21.85$18.90426
$175.00Nov 20$30.70$34.30$32.50$21.00 09/18$21.50–$33.65$30.70--
$175.00Jan 15$40.40$43.50$41.95$27.49 09/18$10.60–$42.00$40.40--
$175.00Dec 17$72.00$76.50$74.25$53.00 08/25$32.50–$74.25$72.00--
$195.00Oct 16$10.40$13.20$11.80$6.00 08/28$1.38–$13.50$10.4044
$195.00Nov 20$22.90$26.40$24.65$13.70 09/18$15.35–$25.60$22.90--
$195.00Jan 15$33.00$36.00$34.50$20.63 08/25$7.25–$34.50$33.00--
$195.00Dec 17$65.50$70.50$68.00$48.20 08/27$28.50–$68.00$65.50--
$170.00Oct 16$21.50$24.40$22.95$13.36 09/18$1.80–$24.55$21.5043
$170.00Nov 20$32.90$36.30$34.60$21.47 09/18$23.45–$35.95$32.90--
$170.00Jan 15$42.50$45.70$44.10$11.98 09/11$11.45–$44.35$42.50--
$170.00Jun 17$60.70$64.50$62.60$29.50 08/19$23.00–$62.60$60.70--
$170.00Dec 17$73.50$78.50$76.00$36.00 09/10$33.50–$76.00$73.50--
$200.00Oct 16$9.50$11.60$10.55$5.00 09/18$1.02–$11.05$9.50457
$200.00Jan 15$31.30$34.00$32.65$20.50 09/18$6.35–$32.65$31.30204
$200.00Apr 16$43.70$47.00$45.35$27.50 08/27$13.20–$45.35$43.7017
$200.00Jun 17$50.70$54.00$52.35$24.70 08/31$17.30–$52.35$50.70--
$200.00Dec 17$64.00$69.00$66.50$33.53 09/15$28.00–$66.50$64.0034
$200.00Nov 20$21.30$24.80$23.05--$23.05–$23.05—$21.3020
$165.00Oct 16$24.60$27.50$26.05$13.58 09/18$2.20–$27.55$24.6045
$165.00Nov 20$35.40$38.90$37.15$22.70 09/18$24.75–$38.35$35.40--
$165.00Jan 15$44.80$48.00$46.40$21.00 08/31$12.40–$46.65$44.80380
$165.00Apr 16$56.30$59.80$58.05$38.40 08/25$19.75–$58.05$56.30--
$165.00Dec 17$75.00$80.00$77.50$32.50 08/14$35.00–$77.50$75.00--
$160.00Oct 16$27.60$31.40$29.50$15.40 09/18$2.63–$31.00$27.60--
$160.00Nov 20$37.80$41.70$39.75$24.69 09/18$27.45–$41.05$37.80--
$160.00Jan 15$47.00$50.50$48.75$13.90 09/09$13.65–$49.00$47.00--
$160.00Apr 16$58.60$62.00$60.30$39.47 08/26$20.90–$60.30$58.60--
$160.00Jun 17$65.10$68.60$66.85$46.50 08/25$25.20–$66.85$65.10--
$160.00Dec 17$77.00$82.00$79.50$58.50 08/25$36.00–$79.50$77.00--
$210.00Jan 15$28.20$31.50$29.85$17.33 09/18$5.55–$29.85$28.208
$210.00Oct 16$6.10$10.10$8.10--$3.15–$9.10$6.1021
$155.00Oct 16$31.30$35.00$33.15$17.95 09/18$3.55–$34.60$31.30--
$155.00Jan 15$49.50$53.00$51.25$16.20 09/09$14.45–$51.60$49.5027
$155.00Apr 16$60.80$64.30$62.55$41.50 08/26$22.10–$62.55$60.80--
$155.00Jun 17$66.90$70.80$68.85$21.00 08/05$26.55–$68.85$66.90--
$155.00Dec 17$79.30$84.00$81.65$56.10 08/26$37.50–$81.65$79.30--
$150.00Oct 16$35.10$38.80$36.95$23.45 09/18$4.30–$38.30$35.1081
$150.00Jan 15$52.10$55.80$53.95$39.09 09/18$15.70–$54.30$52.10--
$150.00Apr 16$63.20$66.80$65.00$27.85 09/02$23.40–$65.00$63.20--
$150.00Jun 17$68.90$73.00$70.95$39.64 08/31$27.85–$70.95$68.90--
$150.00Dec 17$81.50$86.00$83.75$50.50 08/28$38.50–$83.75$81.50181
$220.00Jan 15$25.40$28.40$26.90$5.90 09/11$5.00–$26.90$25.40--
$220.00Dec 17$58.80$63.50$61.15$25.49 09/10$24.50–$61.15$58.80--
$220.00Oct 16$5.50$6.60$6.05--$2.38–$6.45$5.507
$145.00Oct 16$39.20$42.70$40.95$26.75 09/18$5.45–$42.30$39.20--
$145.00Jan 15$54.60$58.50$56.55$23.80 09/15$17.30–$57.05$54.60--
$145.00Dec 17$83.00$88.00$85.50$54.46 08/20$40.00–$85.50$83.00--
$140.00Oct 16$43.30$47.10$45.20$11.60 09/15$6.35–$46.45$43.30--
$140.00Jan 15$57.50$61.50$59.50$25.45 09/15$18.35–$59.95$57.50--
$140.00Jun 17$73.80$77.70$75.75$54.00 08/25$30.85–$75.75$73.80--
$140.00Dec 17$85.30$90.00$87.65$53.50 08/31$41.50–$87.65$85.30--
$230.00Oct 16$4.00$5.00$4.50$1.65 09/18$0.50–$4.90$4.00122
$230.00Jan 15$22.80$26.00$24.40$14.49 09/18$4.30–$24.40$22.80--
$230.00Apr 16$35.20$38.50$36.85$22.30 09/18$8.65–$36.85$35.20--
$230.00Dec 17$56.00$61.00$58.50$42.21 09/18$23.00–$58.50$56.00--
$135.00Oct 16$47.90$51.40$49.65$33.79 09/18$8.20–$50.85$47.90--
$135.00Jan 15$60.60$64.70$62.65$21.90 09/11$19.50–$63.05$60.60--
$135.00Apr 16$70.80$74.50$72.65$32.84 09/02$28.00–$72.65$70.80--
$135.00Jun 17$76.30$80.20$78.25$33.20 08/10$32.45–$78.25$76.30--
$135.00Dec 17$87.30$92.00$89.65$53.04 08/19$43.00–$89.65$87.30--
$130.00Oct 16$52.60$56.10$54.35$35.04 09/18$9.85–$55.20$52.60--
$130.00Jan 15$64.10$67.70$65.90$22.60 09/11$21.85–$66.30$64.10115
$130.00Jun 17$78.90$82.80$80.85$41.60 09/01$34.00–$81.00$78.90--
$240.00Oct 16$2.55$3.90$3.22--$3.22–$3.22—$2.5519
$125.00Oct 16$57.10$60.80$58.95$12.50 09/11$11.95–$59.85$57.10--
$125.00Jan 15$67.30$71.10$69.20$30.00 09/15$23.95–$69.70$67.30--
$125.00Jun 17$81.60$85.50$83.55$41.55 09/15$35.80–$83.75$81.60--
$125.00Dec 17$92.00$96.50$94.25$64.50 08/28$46.00–$94.25$92.00--
$120.00Oct 16$61.90$65.40$63.65$21.39 09/15$14.35–$64.65$61.90--
$120.00Jan 15$70.90$74.60$72.75$24.60 09/08$26.20–$73.45$70.90110
$120.00Dec 17$94.00$99.00$96.50$51.20 09/09$47.50–$96.50$94.00--
$250.00Nov 20$10.20$13.60$11.90--$11.90–$11.90—$10.2020
$250.00Jan 15$18.40$21.90$20.15--$20.15–$20.15—$18.401
$250.00Apr 16$30.50$33.50$32.00--$32.00–$32.00—$30.501
$250.00Dec 17$51.80$56.50$54.15--$54.15–$54.15—$51.8045
$115.00Oct 16$66.50$70.50$68.50$21.18 09/03$17.45–$69.55$66.50--
$115.00Jan 15$74.50$78.20$76.35$31.17 09/11$28.45–$76.95$74.50--
$115.00Apr 16$82.80$86.40$84.60$59.80 08/27$35.85–$84.70$82.80--
$115.00Dec 17$96.50$101.50$99.00$56.50 08/19$49.50–$99.00$96.50--
$110.00Oct 16$71.70$75.30$73.50$35.05 08/19$20.30–$74.40$71.70--
$110.00Jan 15$78.40$82.00$80.20$55.63 08/27$30.85–$81.00$78.40--
$110.00Jun 17$90.60$94.20$92.40$65.74 08/27$41.90–$92.55$90.60--
$110.00Dec 17$99.00$104.00$101.50$63.05 08/31$51.50–$101.50$99.00--
$105.00Oct 16$76.40$80.30$78.35$41.56 08/28$23.95–$79.30$76.40--
$105.00Jan 15$81.90$86.10$84.00$44.51 08/19$33.55–$84.90$81.90--
$100.00Oct 16$81.30$85.30$83.30$26.39 09/10$27.45–$84.35$81.30--
$100.00Jan 15$86.10$90.20$88.15$50.20 08/19$36.50–$89.00$86.10--
$100.00Apr 16$92.60$96.50$94.55$45.59 09/11$43.00–$95.05$92.60--
$100.00Jun 17$96.50$100.50$98.50$45.00 09/08$46.75–$98.95$96.50--
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Oct 16$15.70$19.30$17.50--$17.50–$17.50—$15.702
$180.00Oct 16$13.40$16.00$14.70$44.10 09/02$14.70–$56.15$14.70157
$180.00Apr 16$43.00$46.50$44.75$61.85 08/28$42.80–$67.95$44.752
$180.00Nov 20$24.70$28.20$26.45--$26.45–$26.45—$24.7019
$190.00Oct 16$18.80$22.00$20.40--$20.40–$20.40—$18.801
$190.00Nov 20$30.80$34.30$32.55--$32.55–$32.55—$30.807
$175.00Oct 16$10.60$13.60$12.10$33.50 08/25$12.10–$51.50$12.1033
$175.00Dec 17$54.50$59.50$57.00$69.00 08/20$55.00–$75.00$57.00--
$175.00Nov 20$21.40$25.30$23.35--$23.35–$23.50$21.404
$195.00Dec 17$67.50$72.50$70.00$86.50 08/20$67.75–$90.50$70.00--
$170.00Oct 16$9.10$11.10$10.10$16.50 09/18$10.10–$46.75$10.1031
$170.00Dec 17$51.50$56.50$54.00$62.80 08/27$52.00–$71.00$54.00--
$165.00Oct 16$7.00$8.80$7.90$15.10 09/18$7.90–$42.55$7.9067
$165.00Nov 20$17.40$20.10$18.75$26.00 09/18$18.25–$23.90$18.75--
$160.00Oct 16$5.70$8.20$6.95$12.57 09/18$6.55–$37.60$6.9575
$160.00Dec 17$45.50$50.50$48.00$56.20 08/27$46.00–$63.95$48.00--
$155.00Oct 16$3.40$6.40$4.90$9.40 09/18$4.90–$33.25$4.90--
$155.00Apr 16$28.90$32.70$30.80$34.00 09/18$29.10–$48.80$30.802
$155.00Dec 17$42.50$47.50$45.00$52.90 08/27$43.50–$60.00$45.00--
$150.00Oct 16$2.80$4.40$3.60$8.00 09/18$3.60–$28.70$3.60--
$150.00Nov 20$9.70$13.60$11.65$17.52 09/18$11.65–$15.55$11.65--
$150.00Jan 15$17.70$20.30$19.00$33.30 08/28$18.35–$38.95$19.00--
$150.00Jun 17$31.00$35.00$33.00$47.73 09/10$31.70–$48.65$33.00--
$145.00Oct 16$2.05$3.90$2.97$6.15 09/18$2.95–$24.85$2.97--
$145.00Nov 20$8.00$11.90$9.95$15.30 09/18$9.95–$13.45$9.95--
$145.00Jan 15$15.00$18.80$16.90$30.20 08/28$16.55–$35.15$16.90--
$145.00Jun 17$28.40$32.60$30.50$44.37 09/10$29.20–$45.10$30.50--
$140.00Oct 16$0.70$2.40$1.55$5.30 09/18$1.55–$21.25$1.55182
$140.00Jan 15$13.10$16.70$14.90$27.20 08/28$14.00–$31.75$14.90--
$140.00Dec 17$34.50$39.50$37.00$47.60 08/31$35.25–$49.50$37.00--
$135.00Oct 16$0.55$1.80$1.18$3.27 09/18$1.13–$17.75$1.18--
$135.00Jan 15$12.30$14.60$13.45$16.85 09/18$12.15–$28.35$13.45--
$135.00Jun 17$23.60$27.80$25.70$34.90 08/28$24.65–$38.45$25.70--
$135.00Dec 17$31.60$36.50$34.05$45.43 09/03$32.50–$46.00$34.05--
$130.00Oct 16$0.00$2.90$1.45$2.37 09/18$1.27–$15.00$1.45--
$130.00Jan 15$8.90$12.90$10.90$26.00 09/02$10.65–$25.40$10.90--
$125.00Oct 16$0.35$1.20$0.77$1.80 09/18$0.68–$11.80$0.77119
$125.00Jan 15$7.40$11.20$9.30$23.00 09/02$8.90–$22.30$9.3014
$125.00Apr 16$15.20$19.20$17.20$28.34 09/10$16.15–$28.65$17.20--
$125.00Jun 17$19.20$23.40$21.30$29.30 08/28$20.35–$32.15$21.30--
$125.00Dec 17$26.50$31.50$29.00$34.60 08/25$28.00–$40.00$29.00--
$120.00Oct 16$0.20$1.05$0.63$7.40 09/11$0.40–$9.20$0.6330
$120.00Nov 20$3.00$5.70$4.35$5.98 09/18$4.35–$5.65$4.35--
$120.00Jan 15$5.90$10.00$7.95$15.50 09/15$7.50–$20.05$7.9511
$120.00Apr 16$13.20$16.90$15.05$23.10 08/28$14.25–$25.75$15.0522
$115.00Oct 16$0.00$2.40$1.20$0.76 09/18$0.88–$7.05$0.76--
$115.00Jan 15$4.60$8.70$6.65$13.05 09/15$6.40–$17.40$6.65--
$115.00Dec 17$22.00$27.00$24.50$34.85 08/13$23.50–$34.00$24.50--
$110.00Oct 16$0.00$2.30$1.15$5.13 09/09$0.15–$5.35$1.15--
$110.00Jan 15$3.50$7.30$5.40$11.00 09/15$5.35–$15.20$5.40--
$110.00Apr 16$9.80$13.80$11.80$19.76 09/08$11.05–$20.45$11.80--
$110.00Dec 17$20.00$25.00$22.50$31.10 09/02$21.50–$31.00$22.50--
$105.00Oct 16$0.00$0.40$0.20$1.55 09/15$0.20–$4.15$0.20--
$105.00Jan 15$3.00$6.60$4.80$12.37 09/09$4.70–$12.90$4.80--
$100.00Oct 16$0.00$2.20$1.10$2.45 09/01$1.08–$3.75$1.10--
$100.00Nov 20$1.10$3.50$2.30$2.50 09/18$1.75–$2.60$2.30--
$100.00Jan 15$1.70$5.90$3.80$4.50 09/18$3.65–$11.15$3.80--
$100.00Jun 17$10.00$13.90$11.95$10.80 09/18$11.50–$18.95$10.80--
$97.50Oct 16$0.00$2.20$1.10$2.00 09/10$1.08–$2.60$1.10--
$97.50Jan 15$1.35$5.50$3.43$11.09 08/10$3.23–$9.80$3.43--
$95.00Oct 16$0.00$2.20$1.10$0.79 09/15$1.08–$2.30$0.79--
$95.00Jan 15$0.90$5.20$3.05$10.10 08/10$2.88–$9.00$3.05--
$95.00Apr 16$5.50$9.50$7.50$12.36 09/08$7.15–$13.90$7.50--
$95.00Jun 17$8.40$12.40$10.40$16.00 08/31$10.00–$16.65$10.40--
$95.00Dec 17$14.00$19.00$16.50$22.00 09/11$15.50–$23.00$16.50--
$95.00Nov 20$0.00$3.10$1.55--$1.55–$1.55—--2
$92.50Oct 16$0.00$2.20$1.10$5.50 08/07$1.08–$2.05$1.10--
$92.50Jan 15$0.60$4.80$2.70$8.08 09/04$2.70–$8.05$2.70--
$90.00Oct 16$0.00$2.15$1.08$1.66 08/25$1.08–$1.90$1.08--
$90.00Jan 15$0.30$4.60$2.45$6.17 09/11$2.42–$7.05$2.45--
$90.00Dec 17$12.00$17.00$14.50$19.00 08/21$14.00–$20.50$14.50--
$87.50Jan 15$0.15$4.30$2.23$5.35 09/11$2.17–$6.70$2.23--
$85.00Oct 16$0.00$2.15$1.08$1.90 08/11$0.10–$1.65$1.08--
$82.50Jun 17$4.90$9.00$6.95$10.50 08/20$6.75–$11.30$6.95--
$80.00Oct 16$0.00$2.10$1.05$0.56 08/31$0.73–$1.43$0.5649
$80.00Jan 15$0.00$3.60$1.80$3.00 09/15$1.70–$5.00$1.80--
$80.00Jun 17$4.30$8.40$6.35$11.70 08/14$6.15–$10.40$6.35--
$77.50Jan 15$0.00$3.40$1.70$4.08 08/19$1.65–$4.53$1.70--
$75.00Oct 16$0.00$2.15$1.08$5.85 07/31$1.08–$1.30$1.08--
$75.00Jan 15$0.00$3.30$1.65$3.50 08/20$1.55–$3.95$1.65--
$75.00Apr 16$1.35$5.50$3.43$5.64 08/27$3.43–$6.85$3.43--
$70.00Jan 15$0.00$2.80$1.40$2.54 09/08$1.40–$3.20$1.40--
$70.00Dec 17$5.50$10.50$8.00$15.00 08/06$8.00–$12.00$8.00--
$67.50Jan 15$0.00$2.85$1.43$4.07 08/06$1.35–$2.83$1.43--
$65.00Oct 16$0.00$2.10$1.05$3.65 07/31$1.05–$1.15$1.05--
$65.00Jan 15$0.00$2.70$1.35$5.31 08/03$1.30–$2.43$1.35--
$65.00Dec 17$4.50$9.50$7.00$7.50 09/18$6.00–$10.00$7.00--
$62.50Oct 16$0.00$2.15$1.08$3.15 07/31$1.08–$1.15$1.08--
$62.50Jan 15$0.00$2.60$1.30$2.84 08/06$1.27–$2.17$1.30--
$60.00Oct 16$0.00$1.30$0.65$0.20 09/15$0.10–$1.13$0.20--
$60.00Jan 15$0.00$2.55$1.27$1.20 08/25$1.23–$2.55$1.20--
$60.00Dec 17$3.50$8.50$6.00$8.00 09/15$5.50–$8.50$6.00--
$57.50Oct 16$0.00$2.15$1.08$1.50 07/31$1.08–$1.13$1.08--
$57.50Jan 15$0.00$2.45$1.23$4.45 07/23$1.20–$1.80$1.23--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$1.13$1.08--
$55.00Jan 15$0.00$2.00$1.00$1.50 08/19$0.80–$2.05$1.00--
$55.00Dec 17$2.50$7.50$5.00$6.00 08/26$4.50–$7.50$5.00--
$25.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1

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 888
Total Puts 360
Put/Call Ratio 0.41
Net Difference 528

Prior's Put/Call Breakdown

Total Calls 1,351
Total Puts 656
Put/Call Ratio 0.49
Net Difference 695

Prior 7-Day Put/Call Summary

Total Calls 2,901
Total Puts 1,598
Average Put/Call Ratio 1.27
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