Tour v528
TWST
TWIST BIOSCIENCE COR
$186.13 +3.64%
$187.20 (+0.57%)🌙
as of 09/29 07:04 PM
(9/28 04:13) ◀
|
Tuesday, September 29, 2026 (7:04pm)
January 2026
|
▶ (9/30 00:43)
◀ 9/29 19:04 ▶

Option Volume

Detail
ℹ
Current (09/29) 2,288
Calls: 427 (19%)
Puts: 1,861 (81%)
Prior (09/28) --
Calls: 888 (71%)
Puts: 360 (29%)
Current vs Prior +0.00%
Calls: -51.91% (Calls)
Puts: +416.94% (Puts)
Prior 7-Day Total 5,434
Calls: 3,687 (68%)
Puts: 1,747 (32%)
Prior 7-Day Average 905
Calls: 526 (68%)
Puts: 249 (32%)
Current vs Prior 7-Day Avg +152.63%
Calls: -18.93%
Puts: +645.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $3.64M
Calls: $1.80M (49%)
Puts: $1.84M (51%)
Prior (09/28) --
Calls: $2.17M (84%)
Puts: $418.9K (16%)
Current vs Prior +0.00%
Calls: -16.84%
Puts: +339.16%
Prior 7-Day Total $8.52M
Calls: $7.04M (83%)
Puts: $1.49M (17%)
Prior 7-Day Average $1.42M
Calls: $1.01M (83%)
Puts: $212.5K (17%)
Current vs Prior 7-Day Avg +156.24%
Calls: +79.12%
Puts: +765.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 4.36
Prior (09/28) 1.00
Current vs Prior +335.83%
Prior 7-Day Average 0.78
Current vs Prior 7-Day Avg +460.65%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 3,370
Calls: 1,988 (59%)
Puts: 1,382 (41%)
Prior (09/28) 3,062
Calls: 2,527 (83%)
Puts: 535 (17%)
Current vs Prior +10.06%
Prior 7-Day Total 19,138
Calls: 13,762 (72%)
Puts: 5,376 (28%)
Prior 7-Day Average 2,734
Calls: 1,966 (72%)
Puts: 768 (28%)
Current vs Prior 7-Day Avg +23.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 17.06% | 31.81%
Prior 18.93% | 31.71%
Current vs Prior -9.89% | +0.30%
Prior 7-Day Avg 16.42% | 28.35%
Current vs 7-Day Avg +3.90% | +12.20%
Prior 7-Day Eod 18.93% | 31.71%
Current vs 7-Day Eod -9.89% | +0.30%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.02% | 10.18%
Calls: 17.98% | 11.53%
Puts: 14.05% | 8.84%
Prior 16.02% | 10.18%
Calls: 17.98% | 11.53%
Puts: 14.05% | 8.84%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.16% | 25.89%
Calls: 26.94% | 26.23%
Puts: 29.37% | 25.56%
Current vs 7-Day Avg -43.11% | -60.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (156% higher). Volume explosion - 153% above 7-day average (2,288 vs avg 905). Extreme bearish P/C ratio of 4.36 - heavy put buying. P/C ratio rising 336% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 1632.7035.90$34.309.3%50.8678
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. 5 found (avg delta 0.63, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 1632.7035.90$34.309.3%50.8678
$175.00Oct 1619.2021.80$20.5012.7%20.66421
$180.00Oct 1616.5018.90$17.7013.6%100.60187
$185.00Oct 1613.5016.50$15.0020.0%40.5528
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1615.4018.10$16.7516.1%20.502

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 1.8K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 168.1011.30$9.7033.0%320.40453
$220.00Oct 163.406.80$5.1066.7%150.2468
$180.00Oct 1616.5018.90$17.7013.6%100.60187
$210.00Oct 165.808.40$7.1036.6%60.3229
$230.00Oct 161.704.90$3.3097.0%60.17--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 166.508.40$7.4525.5%1.1K0.2982
$185.00Oct 1613.0014.50$13.7510.9%5040.4511
$135.00Oct 160.001.35$0.68198.5%410.04117
$180.00Oct 1610.4012.60$11.5019.1%270.40178
$175.00Oct 167.8010.40$9.1028.6%260.3446

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. 20 found (best R:R 1.78, avg 4.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Oct 16$1.80$3.20$1.8055%1.78$186.80
$200.00$210.00Oct 16$2.60$7.40$2.6040%2.85$202.60
$190.00$195.00Oct 16$1.70$3.30$1.7050%1.94$191.70
$210.00$220.00Oct 16$2.00$8.00$2.0032%4.00$212.00
$175.00$180.00Oct 16$2.80$2.20$2.8066%0.79$177.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$150.00Oct 16$0.28$4.72$0.2814%16.86$154.72
$140.00$135.00Oct 16$0.17$4.83$0.175%28.41$139.83
$165.00$160.00Oct 16$1.00$4.00$1.0024%4.00$164.00
$175.00$170.00Oct 16$1.65$3.35$1.6534%2.03$173.35
$145.00$140.00Oct 16$0.40$4.60$0.408%11.50$144.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.57, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$1.80$1.80$8.2076%0.22$221.80
$230.00$240.00Oct 16$1.13$1.13$8.8782%0.13$231.13
$195.00$200.00Oct 16$1.80$1.80$3.2055%0.56$196.80
$210.00$220.00Oct 16$2.00$2.00$8.0068%0.25$212.00
$190.00$195.00Oct 16$1.70$1.70$3.3050%0.52$191.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Oct 16$1.82$1.82$3.1880%0.57$158.18
$170.00$165.00Oct 16$2.10$2.10$2.9071%0.72$167.90
$150.00$145.00Oct 16$1.00$1.00$4.0088%0.25$149.00
$180.00$175.00Oct 16$2.40$2.40$2.6060%0.92$177.60
$185.00$180.00Oct 16$2.25$2.25$2.7555%0.82$182.75

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. 4 found (cheapest 15.45% of stock, avg 15.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Oct 16$15.00$13.75$28.75$156.25$213.7515.45%
$180.00Oct 16$17.70$11.50$29.20$150.80$209.2015.69%
$175.00Oct 16$20.50$9.10$29.60$145.40$204.6015.90%
$190.00Oct 16$13.20$16.75$29.95$160.05$219.9516.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.61% of stock, avg 10.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$165.00Oct 16$5.10$5.35$10.45$154.55$230.45
$220.00$170.00Oct 16$5.10$7.45$12.55$157.45$232.55
$210.00$165.00Oct 16$7.10$5.35$12.45$152.55$222.45
$210.00$170.00Oct 16$7.10$7.45$14.55$155.45$224.55
$220.00$175.00Oct 16$5.10$9.10$14.20$160.80$234.20
$210.00$175.00Oct 16$7.10$9.10$16.20$158.80$226.20
$200.00$165.00Oct 16$9.70$5.35$15.05$149.95$215.05
$200.00$170.00Oct 16$9.70$7.45$17.15$152.85$217.15
$220.00$180.00Oct 16$5.10$11.50$16.60$163.40$236.60
$200.00$175.00Oct 16$9.70$9.10$18.80$156.20$218.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.42, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160230/240Oct 16$2.95$7.0563%0.42$157.05$232.95
155/160220/230Oct 16$3.62$6.3856%0.57$156.38$223.62
145/150230/240Oct 16$2.13$7.8771%0.27$147.87$232.13
145/150220/230Oct 16$2.80$7.2064%0.39$147.20$222.80
140/145230/240Oct 16$1.53$8.4775%0.18$143.47$231.53
140/145220/230Oct 16$2.20$7.8068%0.28$142.80$222.20
135/140230/240Oct 16$1.30$8.7077%0.15$138.70$231.30
135/140220/230Oct 16$1.97$8.0370%0.25$138.03$221.97
155/160210/220Oct 16$3.82$6.1849%0.62$156.18$213.82
145/150210/220Oct 16$3.00$7.0057%0.43$147.00$213.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Oct 16$0.20$9.8014%49.00
$200.00$210.00$220.00Oct 16$0.60$9.4016%15.67
$175.00$180.00$185.00Oct 16$0.10$4.9011%49.00
$185.00$190.00$195.00Oct 16$0.10$4.9010%49.00
$220.00$230.00$240.00Oct 16$0.67$9.3312%13.93
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.23$4.773%20.74
$140.00$145.00$150.00Oct 16$0.60$4.406%7.33
$170.00$175.00$180.00Oct 16$0.75$4.2511%5.67
$180.00$185.00$190.00Oct 16$0.75$4.2511%5.67
$160.00$165.00$170.00Oct 16$1.10$3.9010%3.55

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 $-6.70, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$175.001:2Oct 16-$6.70$13.30
$220.00$230.001:2Oct 16-$1.50$8.50
$230.00$240.001:2Oct 16-$1.04$8.96
$210.00$220.001:2Oct 16-$3.10$6.90
$200.00$210.001:2Oct 16-$4.50$5.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Oct 16-$0.25$4.75
$160.00$155.001:2Oct 16-$0.71$4.29
$145.00$140.001:2Oct 16-$0.45$4.55
$140.00$135.001:2Oct 16-$0.51$4.49
$155.00$150.001:2Oct 16-$1.97$3.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.48%, avg 3.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 16$10.200.454.8%5.48%10.25%444
$190.00Oct 16$11.900.502.1%6.39%8.47%2--
$200.00Oct 16$8.100.407.5%4.35%11.80%32453
$210.00Oct 16$5.800.3212.8%3.12%15.94%629
$220.00Oct 16$3.400.2418.2%1.83%20.02%1568
$230.00Oct 16$1.700.1723.6%0.91%24.48%6--
$240.00Oct 16$1.050.1228.9%0.56%29.51%2--

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 768 vol/day, 199 traded recently)

TWST averages only 768 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 $155.00 01-15 call last traded $52.50 on 09/25 (now $51.70/$54.00) — try a limit near $52.50. Also watch the $170.00 06-17 call last traded $29.50 on 08/19 (now $62.60/$65.50) — try a limit near $62.60; the $130.00 10-16 call last traded $47.58 on 09/24 (now $55.30/$58.50) — try a limit near $55.30. Most tradeable put: the $190.00 11-20 put last traded $32.00 on 09/25 (now $28.60/$31.30) — try a limit near $29.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Oct 16$13.50$16.50$15.00$17.30 09/25$1.50–$17.15$15.0028
$185.00Nov 20$28.00$30.50$29.25$28.95 09/25$18.15–$29.40$28.9516
$185.00Jan 15$36.70$40.00$38.35$37.28 09/25$8.95–$38.35$37.28--
$185.00Apr 16$49.40$52.80$51.10$49.04 09/25$15.65–$51.10$49.40--
$190.00Oct 16$11.90$14.50$13.20$12.50 09/25$1.43–$15.10$12.50--
$190.00Nov 20$25.20$28.50$26.85$25.85 09/24$16.55–$27.45$25.85--
$190.00Jan 15$34.80$38.00$36.40$34.85 09/25$8.25–$36.40$34.85--
$190.00Dec 17$69.00$73.50$71.25$47.30 08/25$29.50–$71.25$69.00--
$180.00Oct 16$16.50$18.90$17.70$19.00 09/25$1.63–$19.25$17.70187
$180.00Nov 20$29.50$32.50$31.00$23.60 09/24$19.40–$31.50$29.50--
$180.00Jan 15$39.40$42.00$40.70$40.55 09/25$9.70–$40.70$40.55--
$180.00Apr 16$51.30$54.50$52.90$51.70 09/25$16.60–$52.90$51.70--
$180.00Jun 17$58.70$62.50$60.60$58.00 09/25$20.85–$60.60$58.70--
$180.00Dec 17$72.00$77.00$74.50$73.62 09/25$31.50–$74.50$73.62--
$195.00Oct 16$10.20$12.80$11.50$12.00 09/25$1.38–$13.50$11.5044
$195.00Nov 20$23.30$26.60$24.95$24.16 09/25$15.35–$25.60$24.16--
$195.00Jan 15$32.90$36.50$34.70$20.63 08/25$7.25–$34.70$32.90--
$195.00Dec 17$67.50$71.50$69.50$48.20 08/27$28.50–$69.50$67.50--
$175.00Oct 16$19.20$21.80$20.50$20.40 09/25$1.75–$21.85$20.40421
$175.00Nov 20$31.90$34.80$33.35$32.24 09/25$21.50–$33.65$32.24--
$175.00Jan 15$41.60$44.10$42.85$41.00 09/25$10.60–$42.85$41.60--
$175.00Apr 16$53.30$57.00$55.15$52.88 09/24$17.55–$55.15$53.30--
$175.00Jun 17$60.70$64.00$62.35$52.50 09/24$21.90–$62.35$60.70--
$175.00Dec 17$74.00$78.50$76.25$66.00 09/24$32.50–$76.25$74.00--
$200.00Oct 16$8.10$11.30$9.70$10.50 09/25$1.02–$11.05$9.70453
$200.00Nov 20$21.50$24.90$23.20$23.35 09/25$20.65–$23.85$23.2024
$200.00Jan 15$31.10$34.40$32.75$33.00 09/25$6.35–$32.75$32.75--
$200.00Apr 16$44.30$47.50$45.90$44.90 09/25$13.20–$45.90$44.90--
$200.00Jun 17$52.00$55.30$53.65$42.15 09/24$17.30–$53.65$52.0011
$200.00Dec 17$66.00$70.50$68.25$62.36 09/25$28.00–$68.25$66.00--
$170.00Oct 16$22.30$25.00$23.65$25.05 09/25$1.80–$24.55$23.65--
$170.00Nov 20$34.10$37.30$35.70$34.60 09/24$23.45–$35.95$34.60--
$170.00Jan 15$43.40$46.50$44.95$37.30 09/24$11.45–$44.95$43.40--
$170.00Jun 17$62.60$65.50$64.05$29.50 08/19$23.00–$64.05$62.601
$170.00Dec 17$75.50$80.00$77.75$36.00 09/10$33.50–$77.75$75.50--
$165.00Oct 16$25.20$28.40$26.80$27.00 09/25$2.20–$27.55$26.80--
$165.00Nov 20$36.80$40.30$38.55$34.30 09/25$24.75–$38.55$36.80--
$165.00Jan 15$45.80$49.00$47.40$42.80 09/25$12.40–$47.40$45.80381
$165.00Apr 16$57.60$61.10$59.35$57.90 09/25$19.75–$59.35$57.90--
$165.00Dec 17$77.50$82.00$79.75$32.50 08/14$35.00–$79.75$77.50--
$210.00Oct 16$5.80$8.40$7.10$8.50 09/25$1.27–$9.10$7.1029
$210.00Nov 20$18.30$21.60$19.95$20.00 09/25$17.70–$20.90$19.953
$210.00Jan 15$27.80$31.20$29.50$26.93 09/25$5.55–$29.85$27.809
$210.00Dec 17$63.00$67.50$65.25$59.11 09/25$26.00–$65.25$63.00--
$160.00Oct 16$29.00$32.00$30.50$27.97 09/24$2.63–$31.00$29.00--
$160.00Nov 20$39.60$43.00$41.30$35.27 09/24$27.45–$41.30$39.606
$160.00Jan 15$49.10$51.50$50.30$47.85 09/25$13.65–$50.30$49.10--
$160.00Apr 16$59.90$63.40$61.65$39.47 08/26$20.90–$61.65$59.90--
$160.00Jun 17$66.80$70.40$68.60$59.70 09/24$25.20–$68.60$66.80--
$160.00Dec 17$79.50$84.00$81.75$67.00 09/21$36.00–$81.75$79.50--
$155.00Oct 16$32.70$35.90$34.30$32.67 09/25$3.55–$34.60$32.7078
$155.00Jan 15$51.70$54.00$52.85$52.50 09/25$14.45–$52.85$52.5027
$155.00Apr 16$62.20$66.00$64.10$41.50 08/26$22.10–$64.10$62.20--
$155.00Jun 17$69.00$72.60$70.80$21.00 08/05$26.55–$70.80$69.00--
$155.00Dec 17$81.00$86.00$83.50$56.10 08/26$37.50–$83.50$81.00--
$220.00Oct 16$3.40$6.80$5.10$6.07 09/25$1.23–$6.45$5.1068
$220.00Nov 20$15.40$18.90$17.15$18.00 09/25$15.30–$18.10$17.15--
$220.00Jan 15$24.80$28.20$26.50$25.70 09/25$5.00–$26.90$25.70--
$220.00Apr 16$37.90$41.30$39.60$38.50 09/25$10.45–$39.70$38.5012
$220.00Dec 17$60.50$65.00$62.75$25.49 09/10$24.50–$62.75$60.50--
$150.00Oct 16$36.90$40.20$38.55$39.00 09/25$4.30–$38.55$38.55--
$150.00Nov 20$46.10$49.30$47.70$40.90 09/24$32.40–$47.70$46.10--
$150.00Jan 15$54.00$57.00$55.50$47.00 09/24$15.70–$55.50$54.00--
$150.00Apr 16$64.80$68.40$66.60$27.85 09/02$23.40–$66.60$64.80--
$150.00Jun 17$71.30$75.00$73.15$39.64 08/31$27.85–$73.15$71.30--
$150.00Dec 17$83.50$88.00$85.75$83.70 09/25$38.50–$85.75$83.70--
$145.00Oct 16$41.30$44.60$42.95$37.25 09/25$5.45–$42.95$41.30--
$145.00Jan 15$56.90$60.00$58.45$23.80 09/15$17.30–$58.45$56.90--
$145.00Dec 17$85.50$90.00$87.75$54.46 08/20$40.00–$87.75$85.50--
$230.00Oct 16$1.70$4.90$3.30$4.70 09/25$0.50–$4.90$3.30--
$230.00Nov 20$13.00$16.40$14.70$15.23 09/25$13.30–$15.60$14.70--
$230.00Jan 15$22.10$25.50$23.80$23.25 09/25$4.30–$24.40$23.25--
$230.00Apr 16$35.10$38.50$36.80$22.30 09/18$8.65–$36.85$35.10--
$230.00Jun 17$43.20$46.50$44.85$40.00 09/24$13.30–$44.85$43.20--
$230.00Dec 17$57.50$62.50$60.00$43.70 09/21$23.00–$60.00$57.50--
$140.00Oct 16$45.70$49.10$47.40$39.97 09/24$6.35–$47.40$45.70--
$140.00Jan 15$60.00$63.00$61.50$25.45 09/15$18.35–$61.50$60.00--
$140.00Jun 17$76.20$80.00$78.10$54.00 08/25$30.85–$78.10$76.20--
$140.00Dec 17$87.50$92.00$89.75$80.00 09/24$41.50–$89.75$87.50--
$135.00Oct 16$50.50$53.70$52.10$52.00 09/24$8.20–$52.10$52.00--
$135.00Jan 15$63.20$66.00$64.60$21.90 09/11$19.50–$64.60$63.20--
$135.00Apr 16$73.10$76.50$74.80$32.84 09/02$28.00–$74.80$73.10--
$135.00Jun 17$78.80$82.40$80.60$33.20 08/10$32.45–$80.60$78.80--
$135.00Dec 17$89.50$94.20$91.85$53.04 08/19$43.00–$91.85$89.50--
$240.00Oct 16$1.05$3.30$2.17$3.55 09/25$2.08–$3.38$2.17--
$240.00Nov 20$11.00$14.30$12.65$12.93 09/25$11.45–$13.40$12.65--
$130.00Oct 16$55.30$58.50$56.90$47.58 09/24$9.85–$56.90$55.3091
$130.00Jan 15$66.60$69.70$68.15$67.00 09/25$21.85–$68.15$67.00--
$130.00Jun 17$81.50$85.30$83.40$41.60 09/01$34.00–$83.40$81.50--
$130.00Dec 17$92.00$96.50$94.25$92.69 09/25$44.50–$94.25$92.69--
$125.00Oct 16$60.20$63.50$61.85$12.50 09/11$11.95–$61.85$60.20--
$125.00Jan 15$70.10$73.10$71.60$30.00 09/15$23.95–$71.60$70.10--
$125.00Jun 17$84.50$88.00$86.25$41.55 09/15$35.80–$86.25$84.50--
$125.00Dec 17$94.00$99.00$96.50$64.50 08/28$46.00–$96.50$94.00--
$250.00Nov 20$9.20$12.60$10.90$11.85 09/25$9.95–$11.90$10.9025
$250.00Jan 15$17.50$20.90$19.20$20.60 09/25$17.90–$20.15$19.205
$250.00Dec 17$53.00$57.20$55.10--$55.10–$55.10—$53.0069
$120.00Oct 16$65.00$68.40$66.70$21.39 09/15$14.35–$66.70$65.00--
$120.00Jan 15$73.70$76.80$75.25$75.30 09/25$26.20–$75.25$75.25--
$120.00Apr 16$81.90$85.50$83.70$74.60 09/24$33.60–$83.70$81.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Oct 16$13.00$14.50$13.75$18.50 09/25$13.75–$60.80$13.7511
$185.00Nov 20$25.00$28.30$26.65$29.45 09/25$26.65–$36.15$26.65--
$190.00Oct 16$15.40$18.10$16.75$21.00 09/25$16.75–$65.70$16.752
$190.00Nov 20$28.60$31.30$29.95$32.00 09/25$29.95–$39.60$29.9522
$180.00Oct 16$10.40$12.60$11.50$15.00 09/25$11.50–$56.15$11.50178
$180.00Nov 20$22.50$25.60$24.05$27.70 09/25$24.05–$32.90$24.0517
$180.00Jan 15$30.60$34.00$32.30$34.82 09/25$32.30–$62.70$32.30--
$180.00Apr 16$40.80$44.70$42.75$43.65 09/25$42.75–$67.95$42.75--
$180.00Jun 17$47.00$50.50$48.75$48.63 09/24$48.25–$71.20$48.63--
$180.00Dec 17$56.50$61.00$58.75$59.28 09/25$58.00–$79.00$58.75--
$195.00Oct 16$18.40$21.30$19.85$23.66 09/25$19.85–$70.65$19.85--
$195.00Dec 17$66.10$70.70$68.40$86.50 08/20$67.75–$90.50$68.40--
$175.00Oct 16$7.80$10.40$9.10$12.00 09/25$9.10–$51.50$9.1046
$175.00Nov 20$19.70$23.00$21.35$23.50 09/25$21.35–$29.70$21.35--
$175.00Apr 16$37.90$41.90$39.90$41.37 09/24$39.80–$64.05$39.90--
$175.00Dec 17$53.50$58.00$55.75$69.00 08/20$55.00–$75.00$55.75--
$200.00Oct 16$21.90$24.30$23.10$39.70 09/21$23.10–$75.55$23.10--
$200.00Nov 20$34.40$37.40$35.90$38.50 09/24$35.90–$39.75$35.90--
$200.00Jan 15$42.70$46.40$44.55$47.80 09/25$44.55–$79.90$44.55--
$170.00Oct 16$6.50$8.40$7.45$10.00 09/25$7.45–$46.75$7.4582
$170.00Nov 20$17.10$19.90$18.50$23.35 09/24$18.50–$26.50$18.504
$170.00Dec 17$50.50$55.00$52.75$62.80 08/27$52.00–$71.00$52.75--
$165.00Oct 16$3.90$6.80$5.35$7.50 09/25$5.35–$42.55$5.3556
$165.00Nov 20$14.70$18.10$16.40$18.60 09/25$16.40–$23.90$16.40--
$165.00Jan 15$22.90$25.90$24.40$31.60 09/21$24.40–$50.30$24.40--
$160.00Oct 16$3.20$5.50$4.35$6.11 09/25$4.35–$37.60$4.3578
$160.00Nov 20$12.90$16.00$14.45$15.77 09/25$14.45–$20.70$14.45--
$160.00Jan 15$20.20$23.50$21.85$21.22 09/25$21.85–$46.40$21.22--
$160.00Dec 17$44.30$49.00$46.65$56.20 08/27$46.00–$63.95$46.65--
$155.00Oct 16$1.45$3.60$2.53$6.02 09/24$2.53–$33.25$2.5361
$155.00Nov 20$10.60$14.10$12.35$13.90 09/25$12.35–$18.10$12.35--
$155.00Jan 15$19.10$21.00$20.05$22.51 09/24$20.05–$42.50$20.05--
$155.00Apr 16$27.10$31.00$29.05$29.60 09/25$29.05–$48.80$29.05--
$155.00Dec 17$41.50$46.50$44.00$52.90 08/27$43.50–$60.00$44.00--
$150.00Oct 16$1.50$3.00$2.25$3.66 09/25$2.25–$28.70$2.2584
$150.00Nov 20$8.80$12.10$10.45$11.97 09/25$10.45–$15.55$10.45--
$150.00Jan 15$16.80$18.90$17.85$33.30 08/28$17.85–$38.95$17.85--
$150.00Jun 17$30.10$33.90$32.00$47.73 09/10$31.70–$48.65$32.00--
$150.00Dec 17$38.50$43.50$41.00$39.90 09/24$40.45–$56.50$39.90--
$145.00Oct 16$0.50$2.00$1.25$2.76 09/25$1.25–$24.85$1.25135
$145.00Nov 20$7.30$10.50$8.90$10.11 09/25$8.90–$13.45$8.901
$145.00Jan 15$13.70$17.20$15.45$30.20 08/28$15.45–$35.15$15.45--
$145.00Jun 17$27.70$31.50$29.60$44.37 09/10$29.20–$45.10$29.60--
$230.00Oct 16$45.20$48.40$46.80$51.00 09/25$46.80–$105.25$46.80--
$140.00Oct 16$0.00$1.70$0.85$1.80 09/25$0.85–$21.25$0.85--
$140.00Nov 20$5.70$9.10$7.40$9.27 09/24$7.40–$11.45$7.4032
$140.00Jan 15$12.30$15.00$13.65$27.20 08/28$13.65–$31.75$13.65--
$140.00Dec 17$33.50$38.00$35.75$38.00 09/24$35.25–$49.50$35.7518
$135.00Oct 16$0.00$1.35$0.68$1.60 09/25$0.68–$17.75$0.68117
$135.00Nov 20$4.40$7.80$6.10$7.20 09/25$6.10–$9.60$6.10--
$135.00Jan 15$10.40$13.50$11.95$16.85 09/18$11.95–$28.35$11.95--
$135.00Jun 17$23.00$27.00$25.00$34.90 08/28$24.65–$38.45$25.00--
$135.00Dec 17$31.00$35.50$33.25$45.43 09/03$32.50–$46.00$33.25--
$240.00Oct 16$54.00$57.40$55.70$68.50 09/24$55.70–$62.45$55.70--
$130.00Oct 16$0.10$1.45$0.78$2.27 09/21$0.78–$15.00$0.78429
$130.00Nov 20$3.80$6.70$5.25$6.00 09/25$5.25–$8.05$5.25--
$130.00Jan 15$8.40$12.00$10.20$26.00 09/02$10.20–$25.40$10.20--
$125.00Oct 16$0.00$0.80$0.40$0.65 09/25$0.40–$11.80$0.40--
$125.00Nov 20$2.85$5.80$4.33$5.66 09/24$4.33–$6.70$4.33--
$125.00Jan 15$7.10$10.50$8.80$9.70 09/25$8.80–$22.30$8.80--
$125.00Apr 16$14.20$18.00$16.10$16.27 09/24$16.10–$28.65$16.10--
$125.00Jun 17$18.70$22.90$20.80$29.30 08/28$20.35–$32.15$20.80--
$125.00Dec 17$25.80$30.50$28.15$34.60 08/25$28.00–$40.00$28.15--
$250.00Dec 17$105.50$110.00$107.75$113.00 09/24$106.50–$110.75$107.75--
$120.00Oct 16$0.00$1.65$0.83$0.75 09/25$0.40–$9.20$0.75--
$120.00Nov 20$2.60$4.50$3.55$4.00 09/25$3.55–$5.65$3.559
$120.00Jan 15$5.60$9.10$7.35$7.82 09/25$7.35–$20.05$7.35--
$120.00Apr 16$12.50$16.40$14.45$15.00 09/25$14.25–$25.75$14.45--
$115.00Oct 16$0.00$2.20$1.10$1.26 09/24$0.22–$7.05$1.10--
$115.00Jan 15$4.40$7.90$6.15$6.54 09/25$6.15–$17.40$6.15--
$115.00Dec 17$21.30$26.00$23.65$34.85 08/13$23.50–$34.00$23.65--
$110.00Oct 16$0.00$2.20$1.10$0.30 09/24$0.15–$5.35$0.30--
$110.00Nov 20$0.90$3.90$2.40$2.98 09/24$2.40–$3.70$2.40--
$110.00Jan 15$3.90$6.80$5.35$11.00 09/15$5.35–$15.20$5.35--
$110.00Apr 16$9.10$12.80$10.95$19.76 09/08$10.95–$20.45$10.95--
$110.00Dec 17$19.00$24.00$21.50$31.10 09/02$21.50–$31.00$21.50--
$105.00Oct 16$0.00$2.15$1.08$1.55 09/15$0.20–$4.15$1.08--
$105.00Jan 15$3.00$5.90$4.45$12.37 09/09$4.45–$12.90$4.45--
$100.00Oct 16$0.00$2.15$1.08$2.45 09/01$1.08–$3.13$1.08--
$100.00Nov 20$0.10$3.30$1.70$2.50 09/18$1.70–$2.60$1.70--
$100.00Jan 15$2.15$5.10$3.63$4.50 09/18$3.63–$11.15$3.63--
$100.00Jun 17$9.80$13.50$11.65$12.85 09/24$11.50–$18.95$11.65--
$97.50Oct 16$0.00$2.15$1.08$2.00 09/10$1.08–$2.32$1.08--
$97.50Jan 15$1.85$4.70$3.28$11.09 08/10$3.18–$9.80$3.28--
$95.00Oct 16$0.05$0.10$0.08$0.79 09/15$0.08–$2.03$0.08--
$95.00Nov 20$0.35$2.75$1.55$1.08 09/25$1.55–$1.95$1.08--
$95.00Jan 15$1.05$4.90$2.98$10.10 08/10$2.88–$8.75$2.98--
$95.00Apr 16$5.00$9.00$7.00$12.36 09/08$7.00–$13.70$7.00--
$95.00Jun 17$8.10$12.20$10.15$16.00 08/31$10.00–$16.65$10.15--
$95.00Dec 17$13.50$18.00$15.75$22.00 09/11$15.50–$23.00$15.75--
$92.50Oct 16$0.00$2.15$1.08$5.50 08/07$1.08–$2.00$1.08--
$92.50Jan 15$0.75$4.70$2.73$2.67 09/24$2.70–$8.05$2.67--
$90.00Oct 16$0.00$2.15$1.08$1.66 08/25$1.08–$1.70$1.08--
$90.00Nov 20$0.00$2.85$1.43$1.10 09/24$1.27–$1.65$1.10--
$90.00Jan 15$0.30$4.50$2.40$6.17 09/11$2.40–$7.05$2.40--
$90.00Dec 17$11.50$16.50$14.00$15.20 09/21$14.00–$20.50$14.00--
$87.50Jan 15$0.75$3.70$2.23$5.35 09/11$2.17–$6.55$2.23--
$85.00Oct 16$0.00$2.15$1.08$0.05 09/25$0.10–$1.60$0.05--
$85.00Nov 20$0.00$2.70$1.35$0.94 09/25$1.30–$1.68$0.94--
$82.50Jun 17$4.80$8.70$6.75$10.50 08/20$6.75–$11.30$6.75--

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 427
Total Puts 1,861
Put/Call Ratio 4.36
Net Difference -1,434

Prior's Put/Call Breakdown

Total Calls 888
Total Puts 360
Put/Call Ratio 1.00
Net Difference 528

Prior 7-Day Put/Call Summary

Total Calls 3,687
Total Puts 1,747
Average Put/Call Ratio 0.78
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All