Tour v529
TWST
TWIST BIOSCIENCE COR
$193.24 +3.82%
$196.13 (+1.49%)🌙
as of 10/01 12:43 AM
(9/29 19:04) ◀
|
Wednesday, September 30, 2026 (12:43am)
January 2026
|
▶ (10/1 18:52)
◀ 9/30 00:43 ▶

Option Volume

Detail
ℹ
Current (10/01) 1,564
Calls: 940 (60%)
Puts: 624 (40%)
Prior (09/29) 2,288
Calls: 427 (19%)
Puts: 1,861 (81%)
Current vs Prior -31.64%
Calls: +120.14% (Calls)
Puts: -66.47% (Puts)
Prior 7-Day Total 7,546
Calls: 4,019 (53%)
Puts: 3,527 (47%)
Prior 7-Day Average 1,257
Calls: 574 (53%)
Puts: 503 (47%)
Current vs Prior 7-Day Avg +24.36%
Calls: +63.72%
Puts: +23.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $3.30M
Calls: $2.41M (73%)
Puts: $897.1K (27%)
Prior (09/29) $3.64M
Calls: $1.80M (49%)
Puts: $1.84M (51%)
Current vs Prior -9.26%
Calls: +33.64%
Puts: -51.24%
Prior 7-Day Total $11.95M
Calls: $8.70M (73%)
Puts: $3.25M (27%)
Prior 7-Day Average $1.99M
Calls: $1.24M (73%)
Puts: $464.5K (27%)
Current vs Prior 7-Day Avg +65.92%
Calls: +93.74%
Puts: +93.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.66
Prior (09/29) 4.36
Current vs Prior -84.77%
Prior 7-Day Average 1.28
Current vs Prior 7-Day Avg -48.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 5,742
Calls: 2,973 (52%)
Puts: 2,769 (48%)
Prior (09/29) 3,370
Calls: 1,988 (59%)
Puts: 1,382 (41%)
Current vs Prior +70.39%
Prior 7-Day Total 21,320
Calls: 15,054 (71%)
Puts: 6,266 (29%)
Prior 7-Day Average 3,045
Calls: 2,150 (71%)
Puts: 895 (29%)
Current vs Prior 7-Day Avg +88.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 16.51% | 30.66%
Prior 17.06% | 31.81%
Current vs Prior -3.22% | -3.60%
Prior 7-Day Avg 17.33% | 30.06%
Current vs 7-Day Avg -4.73% | +2.02%
Prior 7-Day Eod 17.06% | 31.81%
Current vs 7-Day Eod -3.22% | -3.60%
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 25.01% | 21.97%
Calls: 24.60% | 22.53%
Puts: 25.42% | 21.41%
Current vs 7-Day Avg -35.94% | -53.66%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.41M). Dollar volume significantly above 7-day average (66% higher). Bullish P/C ratio of 0.66. P/C ratio dropping 85% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 8.5%, best 7.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1611.6012.50$12.057.5%340.48465
$155.00Oct 1639.0042.50$40.758.6%10.9178
$160.00Oct 1634.8038.20$36.509.3%10.8866
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. 12 found (avg delta 0.71, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 1639.0042.50$40.758.6%10.9178
$160.00Oct 1634.8038.20$36.509.3%10.8866
$165.00Oct 1630.8034.20$32.5010.5%20.83--
$170.00Oct 1627.0030.40$28.7011.8%30.80--
$175.00Oct 1623.7027.20$25.4513.8%10.74420
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1630.8034.10$32.4510.2%10.71--
$210.00Oct 1623.3026.70$25.0013.6%110.63--
$200.00Oct 1616.6020.00$18.3018.6%270.534

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 612, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1613.8015.80$14.8013.5%690.5446
$210.00Oct 167.2010.50$8.8537.3%520.3829
$220.00Oct 165.207.50$6.3536.2%510.3077
$230.00Oct 163.206.30$4.7565.3%500.23190
$200.00Oct 1611.6012.50$12.057.5%340.48465
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 164.005.30$4.6528.0%1130.211.2K
$165.00Oct 162.655.00$3.8361.4%610.1756
$195.00Oct 1613.6016.50$15.0519.3%280.473
$200.00Oct 1616.6020.00$18.3018.6%270.534
$180.00Oct 167.308.90$8.1019.8%230.31182

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. 18 found (best R:R 2.12, avg 2.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$3.20$6.80$3.2048%2.12$203.20
$220.00$230.00Oct 16$1.60$8.40$1.6030%5.25$221.60
$190.00$195.00Oct 16$2.05$2.95$2.0559%1.44$192.05
$185.00$190.00Oct 16$2.40$2.60$2.4064%1.08$187.40
$210.00$220.00Oct 16$2.50$7.50$2.5038%3.00$212.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Oct 16$0.82$4.18$0.8221%5.10$169.18
$180.00$175.00Oct 16$1.50$3.50$1.5031%2.33$178.50
$195.00$190.00Oct 16$2.55$2.45$2.5547%0.96$192.45
$160.00$155.00Oct 16$0.82$4.18$0.8213%5.10$159.18
$185.00$180.00Oct 16$2.00$3.00$2.0036%1.50$183.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.64, avg 0.51)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Oct 16$2.75$2.75$2.2546%1.22$197.75
$210.00$220.00Oct 16$2.50$2.50$7.5062%0.33$212.50
$220.00$230.00Oct 16$1.60$1.60$8.4070%0.19$221.60
$200.00$210.00Oct 16$3.20$3.20$6.8052%0.47$203.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$1.95$1.95$3.0574%0.64$173.05
$165.00$160.00Oct 16$1.38$1.38$3.6283%0.38$163.62
$190.00$185.00Oct 16$2.40$2.40$2.6058%0.92$187.60
$185.00$180.00Oct 16$2.00$2.00$3.0064%0.67$183.00
$160.00$155.00Oct 16$0.82$0.82$4.1887%0.20$159.18

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 15.19% of stock, avg 15.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Oct 16$19.25$10.10$29.35$155.65$214.3515.19%
$190.00Oct 16$16.85$12.50$29.35$160.65$219.3515.19%
$195.00Oct 16$14.80$15.05$29.85$165.15$224.8515.45%
$200.00Oct 16$12.05$18.30$30.35$169.65$230.3515.71%
$180.00Oct 16$22.35$8.10$30.45$149.55$210.4515.76%
$175.00Oct 16$25.45$6.60$32.05$142.95$207.0516.59%
$210.00Oct 16$8.85$25.00$33.85$176.15$243.8517.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 5.87% of stock, avg 9.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$175.00Oct 16$4.75$6.60$11.35$163.65$241.35
$220.00$175.00Oct 16$6.35$6.60$12.95$162.05$232.95
$230.00$180.00Oct 16$4.75$8.10$12.85$167.15$242.85
$220.00$180.00Oct 16$6.35$8.10$14.45$165.55$234.45
$230.00$185.00Oct 16$4.75$10.10$14.85$170.15$244.85
$210.00$175.00Oct 16$8.85$6.60$15.45$159.55$225.45
$220.00$185.00Oct 16$6.35$10.10$16.45$168.55$236.45
$210.00$180.00Oct 16$8.85$8.10$16.95$163.05$226.95
$210.00$185.00Oct 16$8.85$10.10$18.95$166.05$228.95
$230.00$190.00Oct 16$4.75$12.50$17.25$172.75$247.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.42, avg credit $2.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165220/230Oct 16$2.98$7.0253%0.42$162.02$222.98
155/160220/230Oct 16$2.42$7.5858%0.32$157.58$222.42
170/175220/230Oct 16$3.55$6.4544%0.55$171.45$223.55
165/170220/230Oct 16$2.42$7.5850%0.32$167.58$222.42
175/180220/230Oct 16$3.10$6.9039%0.45$176.90$223.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 13.29, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.70$9.3018%13.29
$170.00$175.00$180.00Oct 16$0.15$4.8510%32.33
$160.00$165.00$170.00Oct 16$0.20$4.808%24.00
$155.00$160.00$165.00Oct 16$0.25$4.758%19.00
$185.00$190.00$195.00Oct 16$0.35$4.6511%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.75$9.2518%12.33
$185.00$190.00$195.00Oct 16$0.15$4.8511%32.33
$180.00$185.00$190.00Oct 16$0.40$4.6011%11.50
$175.00$180.00$185.00Oct 16$0.50$4.5010%9.00
$155.00$160.00$165.00Oct 16$0.56$4.448%7.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.81, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Oct 16-$3.85$6.15
$220.00$230.001:2Oct 16-$3.15$6.85
$200.00$210.001:2Oct 16-$5.65$4.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Oct 16-$0.81$4.19
$165.00$160.001:2Oct 16-$1.07$3.93
$175.00$170.001:2Oct 16-$2.70$2.30
$170.00$165.001:2Oct 16-$3.01$1.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.00%, avg 4.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Oct 16$11.600.483.5%6.00%9.50%34465
$195.00Oct 16$13.800.540.9%7.14%8.05%6946
$210.00Oct 16$7.200.388.7%3.73%12.40%5229
$220.00Oct 16$5.200.3013.8%2.69%16.54%5177
$230.00Oct 16$3.200.2319.0%1.66%20.68%50190

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, 198 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 $120.00 01-15 call last traded $75.30 on 09/25 (now $80.50/$83.50) — try a limit near $80.50. Also watch the $150.00 12-17 call last traded $83.70 on 09/25 (now $89.50/$94.00) — try a limit near $89.50; the $160.00 11-20 call last traded $35.27 on 09/24 (now $45.60/$48.30) — try a limit near $45.60. Most tradeable put: the $240.00 10-16 put last traded $68.50 on 09/24 (now $47.60/$51.00) — try a limit near $49.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Oct 16$13.80$15.80$14.80$12.00 09/25$1.38–$14.80$13.8046
$195.00Nov 20$27.80$30.10$28.95$24.16 09/25$15.35–$28.95$27.8051
$195.00Jan 15$38.00$41.00$39.50$20.63 08/25$7.25–$39.50$38.00--
$195.00Dec 17$73.00$77.50$75.25$48.20 08/27$28.50–$75.25$73.00--
$190.00Oct 16$15.60$18.10$16.85$12.50 09/25$1.43–$16.85$15.6082
$190.00Nov 20$29.60$32.00$30.80$25.85 09/24$16.55–$30.80$29.6013
$190.00Jan 15$39.90$43.00$41.45$34.85 09/25$8.25–$41.45$39.9013
$190.00Dec 17$74.50$79.00$76.75$47.30 08/25$29.50–$76.75$74.50--
$200.00Oct 16$11.60$12.50$12.05$10.50 09/25$1.02–$12.05$11.60465
$200.00Nov 20$25.00$28.70$26.85$23.35 09/25$20.65–$26.85$25.00--
$200.00Jan 15$36.10$39.00$37.55$33.00 09/25$6.35–$37.55$36.10224
$200.00Apr 16$48.70$52.50$50.60$44.90 09/25$13.20–$50.60$48.70--
$200.00Jun 17$56.20$60.00$58.10$42.15 09/24$17.30–$58.10$56.20--
$200.00Dec 17$71.00$76.00$73.50$62.36 09/25$28.00–$73.50$71.00--
$185.00Oct 16$18.00$20.50$19.25$17.30 09/25$1.50–$19.25$18.0027
$185.00Nov 20$31.60$34.90$33.25$28.95 09/25$18.15–$33.25$31.6026
$185.00Jan 15$42.20$45.00$43.60$37.28 09/25$8.95–$43.60$42.2011
$185.00Apr 16$54.20$58.00$56.10$49.04 09/25$15.65–$56.10$54.20--
$180.00Oct 16$20.60$24.10$22.35$19.00 09/25$1.63–$22.35$20.60--
$180.00Nov 20$34.20$37.20$35.70$23.60 09/24$19.40–$35.70$34.2024
$180.00Jan 15$44.60$47.50$46.05$40.55 09/25$9.70–$46.05$44.60192
$180.00Apr 16$56.20$60.00$58.10$51.70 09/25$16.60–$58.10$56.20--
$180.00Jun 17$63.50$67.40$65.45$58.00 09/25$20.85–$65.45$63.50--
$180.00Dec 17$78.00$82.50$80.25$73.62 09/25$31.50–$80.25$78.00--
$210.00Oct 16$7.20$10.50$8.85$8.50 09/25$1.27–$9.10$8.5029
$210.00Nov 20$21.90$24.50$23.20$20.00 09/25$17.70–$23.20$21.90--
$210.00Jan 15$32.40$35.50$33.95$26.93 09/25$5.55–$33.95$32.4011
$210.00Dec 17$68.00$73.00$70.50$59.11 09/25$26.00–$70.50$68.00--
$175.00Oct 16$23.70$27.20$25.45$20.40 09/25$1.75–$25.45$23.70420
$175.00Nov 20$37.00$39.40$38.20$32.24 09/25$21.50–$38.20$37.00324
$175.00Jan 15$46.80$49.50$48.15$41.00 09/25$10.60–$48.15$46.80--
$175.00Apr 16$58.30$62.00$60.15$52.88 09/24$17.55–$60.15$58.30--
$175.00Jun 17$65.70$69.40$67.55$52.50 09/24$21.90–$67.55$65.70--
$175.00Dec 17$79.50$84.00$81.75$66.00 09/24$32.50–$81.75$79.50--
$170.00Oct 16$27.00$30.40$28.70$25.05 09/25$1.80–$28.70$27.00--
$170.00Nov 20$39.40$42.10$40.75$34.60 09/24$23.45–$40.75$39.408
$170.00Jan 15$49.40$52.00$50.70$37.30 09/24$11.45–$50.70$49.40--
$170.00Jun 17$67.90$71.50$69.70$29.50 08/19$23.00–$69.70$67.90--
$170.00Dec 17$81.50$86.00$83.75$36.00 09/10$33.50–$83.75$81.50--
$220.00Oct 16$5.20$7.50$6.35$6.07 09/25$1.23–$6.45$6.0777
$220.00Nov 20$18.80$21.50$20.15$18.00 09/25$15.30–$20.15$18.8060
$220.00Jan 15$29.20$32.50$30.85$25.70 09/25$5.00–$30.85$29.204
$220.00Apr 16$42.90$45.70$44.30$38.50 09/25$10.45–$44.30$42.9011
$220.00Dec 17$65.50$70.00$67.75$25.49 09/10$24.50–$67.75$65.50--
$165.00Oct 16$30.80$34.20$32.50$27.00 09/25$2.20–$32.50$30.80--
$165.00Nov 20$42.00$45.30$43.65$34.30 09/25$24.75–$43.65$42.00--
$165.00Jan 15$51.90$54.50$53.20$42.80 09/25$12.40–$53.20$51.90--
$165.00Apr 16$63.20$66.50$64.85$57.90 09/25$19.75–$64.85$63.20--
$165.00Dec 17$83.50$88.00$85.75$32.50 08/14$35.00–$85.75$83.50--
$160.00Oct 16$34.80$38.20$36.50$27.97 09/24$2.63–$36.50$34.8066
$160.00Nov 20$45.60$48.30$46.95$35.27 09/24$27.45–$46.95$45.606
$160.00Jan 15$54.60$57.50$56.05$47.85 09/25$13.65–$56.05$54.60--
$160.00Apr 16$65.60$69.00$67.30$39.47 08/26$20.90–$67.30$65.60--
$160.00Jun 17$72.40$76.00$74.20$59.70 09/24$25.20–$74.20$72.40--
$160.00Dec 17$85.00$89.50$87.25$67.00 09/21$36.00–$87.25$85.00--
$230.00Oct 16$3.20$6.30$4.75$4.70 09/25$0.50–$4.90$4.70190
$230.00Nov 20$15.80$19.00$17.40$15.23 09/25$13.30–$17.40$15.80--
$230.00Jan 15$26.20$29.40$27.80$23.25 09/25$4.30–$27.80$26.20--
$230.00Apr 16$39.00$43.00$41.00$22.30 09/18$8.65–$41.00$39.00--
$230.00Jun 17$47.00$51.00$49.00$40.00 09/24$13.30–$49.00$47.00--
$230.00Dec 17$63.30$67.50$65.40$43.70 09/21$23.00–$65.40$63.306
$155.00Oct 16$39.00$42.50$40.75$32.67 09/25$3.55–$40.75$39.0078
$155.00Jan 15$57.40$60.00$58.70$52.50 09/25$14.45–$58.70$57.40--
$155.00Apr 16$68.20$71.50$69.85$41.50 08/26$22.10–$69.85$68.20--
$155.00Jun 17$74.80$78.50$76.65$21.00 08/05$26.55–$76.65$74.80--
$155.00Dec 17$87.00$91.50$89.25$56.10 08/26$37.50–$89.25$87.00--
$150.00Oct 16$43.70$46.20$44.95$39.00 09/25$4.30–$44.95$43.70--
$150.00Nov 20$51.30$54.80$53.05$40.90 09/24$32.40–$53.05$51.30--
$150.00Jan 15$60.30$63.00$61.65$47.00 09/24$15.70–$61.65$60.30--
$150.00Apr 16$70.60$74.00$72.30$27.85 09/02$23.40–$72.30$70.60--
$150.00Jun 17$77.20$80.50$78.85$39.64 08/31$27.85–$78.85$77.20--
$150.00Dec 17$89.50$94.00$91.75$83.70 09/25$38.50–$91.75$89.50181
$240.00Oct 16$3.20$4.90$4.05$3.55 09/25$2.08–$4.05$3.55114
$240.00Nov 20$13.60$16.60$15.10$12.93 09/25$11.45–$15.10$13.605
$145.00Oct 16$48.20$51.40$49.80$37.25 09/25$5.45–$49.80$48.20--
$145.00Jan 15$63.30$66.00$64.65$23.80 09/15$17.30–$64.65$63.30--
$145.00Dec 17$91.50$96.00$93.75$54.46 08/20$40.00–$93.75$91.50--
$140.00Oct 16$52.90$56.10$54.50$39.97 09/24$6.35–$54.50$52.90--
$140.00Jan 15$66.50$69.50$68.00$25.45 09/15$18.35–$68.00$66.50--
$140.00Jun 17$82.30$86.00$84.15$54.00 08/25$30.85–$84.15$82.30--
$140.00Dec 17$93.50$98.00$95.75$80.00 09/24$41.50–$95.75$93.50--
$250.00Nov 20$11.80$14.50$13.15$11.85 09/25$9.95–$13.15$11.8525
$250.00Jan 15$21.40$24.90$23.15$20.60 09/25$17.90–$23.15$21.40--
$250.00Dec 17$58.50$62.50$60.50--$55.10–$60.50$58.5070
$135.00Oct 16$57.60$60.90$59.25$52.00 09/24$8.20–$59.25$57.60--
$135.00Jan 15$69.80$72.50$71.15$21.90 09/11$19.50–$71.15$69.80--
$135.00Apr 16$79.00$82.50$80.75$32.84 09/02$28.00–$80.75$79.00--
$135.00Jun 17$84.90$88.50$86.70$33.20 08/10$32.45–$86.70$84.90--
$135.00Dec 17$96.00$100.50$98.25$53.04 08/19$43.00–$98.25$96.00--
$130.00Oct 16$62.20$65.70$63.95$47.58 09/24$9.85–$63.95$62.20--
$130.00Jan 15$73.50$76.00$74.75$67.00 09/25$21.85–$74.75$73.50--
$130.00Jun 17$87.60$91.50$89.55$41.60 09/01$34.00–$89.55$87.60--
$130.00Dec 17$98.50$103.00$100.75$92.69 09/25$44.50–$100.75$98.50--
$125.00Oct 16$67.30$70.70$69.00$12.50 09/11$11.95–$69.00$67.30--
$125.00Jan 15$77.00$80.00$78.50$30.00 09/15$23.95–$78.50$77.00--
$125.00Jun 17$90.50$94.00$92.25$41.55 09/15$35.80–$92.25$90.50--
$125.00Dec 17$100.50$105.00$102.75$64.50 08/28$46.00–$102.75$100.50--
$120.00Oct 16$72.30$75.60$73.95$21.39 09/15$14.35–$73.95$72.30--
$120.00Jan 15$80.50$83.50$82.00$75.30 09/25$26.20–$82.00$80.50111
$120.00Apr 16$88.20$91.50$89.85$74.60 09/24$33.60–$89.85$88.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Oct 16$13.60$16.50$15.05$23.66 09/25$15.05–$70.65$15.053
$195.00Dec 17$64.00$69.00$66.50$86.50 08/20$66.50–$90.50$66.50--
$195.00Nov 20$27.10$29.80$28.45--$28.45–$28.45—$27.101
$190.00Oct 16$10.90$14.10$12.50$21.00 09/25$12.50–$65.70$12.503
$190.00Nov 20$24.20$27.00$25.60$32.00 09/25$25.60–$39.60$25.6043
$200.00Oct 16$16.60$20.00$18.30$39.70 09/21$18.30–$75.55$18.304
$200.00Nov 20$30.10$33.30$31.70$38.50 09/24$31.70–$39.75$31.705
$200.00Jan 15$39.80$42.70$41.25$47.80 09/25$41.25–$79.90$41.255
$185.00Oct 16$8.70$11.50$10.10$18.50 09/25$10.10–$60.80$10.10501
$185.00Nov 20$21.50$24.20$22.85$29.45 09/25$22.85–$36.15$22.8520
$180.00Oct 16$7.30$8.90$8.10$15.00 09/25$8.10–$56.15$8.10182
$180.00Nov 20$19.00$22.10$20.55$27.70 09/25$20.55–$32.90$20.55--
$180.00Jan 15$28.40$31.20$29.80$34.82 09/25$29.80–$62.70$29.80--
$180.00Apr 16$38.70$42.50$40.60$43.65 09/25$40.60–$67.95$40.60--
$180.00Jun 17$44.80$48.40$46.60$48.63 09/24$46.60–$71.20$46.60--
$180.00Dec 17$55.00$59.50$57.25$59.28 09/25$57.25–$79.00$57.25--
$175.00Oct 16$5.20$8.00$6.60$12.00 09/25$6.60–$51.50$6.6067
$175.00Nov 20$16.50$20.10$18.30$23.50 09/25$18.30–$29.70$18.30--
$175.00Apr 16$35.50$39.50$37.50$41.37 09/24$37.50–$64.05$37.50--
$175.00Dec 17$51.60$55.50$53.55$69.00 08/20$53.55–$75.00$53.551
$170.00Oct 16$4.00$5.30$4.65$10.00 09/25$4.65–$46.75$4.651.2K
$170.00Nov 20$14.00$17.70$15.85$23.35 09/24$15.85–$26.50$15.856
$170.00Dec 17$48.50$53.50$51.00$62.80 08/27$51.00–$71.00$51.00--
$165.00Oct 16$2.65$5.00$3.83$7.50 09/25$3.83–$42.55$3.8356
$165.00Nov 20$12.00$15.50$13.75$18.60 09/25$13.75–$23.90$13.75--
$165.00Jan 15$21.70$23.60$22.65$31.60 09/21$22.65–$50.30$22.65--
$160.00Oct 16$1.60$3.30$2.45$6.11 09/25$2.45–$37.60$2.4581
$160.00Nov 20$10.00$13.60$11.80$15.77 09/25$11.80–$20.70$11.80--
$160.00Jan 15$19.50$22.00$20.75$21.22 09/25$20.75–$46.40$20.75--
$160.00Dec 17$43.00$48.00$45.50$56.20 08/27$45.50–$63.95$45.50--
$230.00Oct 16$39.10$42.50$40.80$51.00 09/25$40.80–$105.25$40.80--
$155.00Oct 16$1.15$2.10$1.63$6.02 09/24$1.63–$33.25$1.6359
$155.00Nov 20$8.40$11.50$9.95$13.90 09/25$9.95–$18.10$9.95--
$155.00Jan 15$17.30$19.20$18.25$22.51 09/24$18.25–$42.50$18.25--
$155.00Apr 16$25.80$29.50$27.65$29.60 09/25$27.65–$48.80$27.65--
$155.00Dec 17$40.00$45.00$42.50$52.90 08/27$42.50–$60.00$42.50--
$150.00Oct 16$1.00$1.60$1.30$3.66 09/25$1.30–$28.70$1.30--
$150.00Nov 20$7.10$9.60$8.35$11.97 09/25$8.35–$15.55$8.35--
$150.00Jan 15$15.70$18.00$16.85$33.30 08/28$16.85–$38.95$16.85--
$150.00Jun 17$28.90$32.00$30.45$47.73 09/10$30.45–$48.65$30.45--
$150.00Dec 17$37.50$42.00$39.75$39.90 09/24$39.75–$56.50$39.75--
$240.00Oct 16$47.60$51.00$49.30$68.50 09/24$49.30–$62.45$49.3089
$145.00Oct 16$0.50$3.10$1.80$2.76 09/25$1.25–$24.85$1.80--
$145.00Nov 20$5.40$8.90$7.15$10.11 09/25$7.15–$13.45$7.15--
$145.00Jan 15$12.60$15.50$14.05$30.20 08/28$14.05–$35.15$14.05--
$145.00Jun 17$26.60$30.00$28.30$44.37 09/10$28.30–$45.10$28.30--
$140.00Oct 16$0.20$0.75$0.48$1.80 09/25$0.48–$21.25$0.48193
$140.00Nov 20$3.80$7.70$5.75$9.27 09/24$5.75–$11.45$5.7535
$140.00Jan 15$12.00$14.20$13.10$27.20 08/28$13.10–$31.75$13.10--
$140.00Dec 17$32.00$36.90$34.45$38.00 09/24$34.45–$49.50$34.45--
$250.00Dec 17$102.50$107.50$105.00$113.00 09/24$105.00–$110.75$105.00--
$135.00Oct 16$0.10$1.15$0.63$1.60 09/25$0.63–$17.75$0.63137
$135.00Nov 20$3.30$6.20$4.75$7.20 09/25$4.75–$9.60$4.7513
$135.00Jan 15$9.40$12.30$10.85$16.85 09/18$10.85–$28.35$10.85--
$135.00Jun 17$22.10$25.50$23.80$34.90 08/28$23.80–$38.45$23.80--
$135.00Dec 17$29.50$34.50$32.00$45.43 09/03$32.00–$46.00$32.00--
$130.00Oct 16$0.05$2.35$1.20$2.27 09/21$0.78–$15.00$1.20--
$130.00Nov 20$1.85$5.60$3.72$6.00 09/25$3.72–$8.05$3.725
$130.00Jan 15$8.10$10.90$9.50$26.00 09/02$9.50–$25.40$9.50--
$125.00Oct 16$0.10$2.25$1.18$0.65 09/25$0.40–$11.80$0.65--
$125.00Nov 20$1.65$4.40$3.03$5.66 09/24$3.03–$6.70$3.03--
$125.00Jan 15$6.60$9.40$8.00$9.70 09/25$8.00–$22.30$8.00--
$125.00Apr 16$13.40$17.00$15.20$16.27 09/24$15.20–$28.65$15.20--
$125.00Jun 17$17.90$21.50$19.70$29.30 08/28$19.70–$32.15$19.70--
$125.00Dec 17$25.00$30.00$27.50$34.60 08/25$27.50–$40.00$27.50--
$120.00Oct 16$0.00$1.70$0.85$0.75 09/25$0.40–$9.20$0.75--
$120.00Nov 20$1.15$3.20$2.17$4.00 09/25$2.17–$5.65$2.17--
$120.00Jan 15$4.80$8.20$6.50$7.82 09/25$6.50–$20.05$6.50--
$120.00Apr 16$11.70$15.00$13.35$15.00 09/25$13.35–$25.75$13.35--
$115.00Oct 16$0.00$2.20$1.10$1.26 09/24$0.22–$7.05$1.1091
$115.00Jan 15$4.10$7.20$5.65$6.54 09/25$5.65–$17.40$5.65--
$115.00Dec 17$20.50$25.50$23.00$34.85 08/13$23.00–$34.00$23.00--
$110.00Oct 16$0.00$2.15$1.08$0.30 09/24$0.15–$5.35$0.30--
$110.00Nov 20$0.45$2.80$1.63$2.98 09/24$1.63–$3.70$1.632
$110.00Jan 15$2.90$6.50$4.70$11.00 09/15$4.70–$15.20$4.70--
$110.00Apr 16$8.50$12.00$10.25$19.76 09/08$10.25–$20.45$10.25--
$110.00Dec 17$18.50$23.50$21.00$31.10 09/02$21.00–$31.00$21.00--
$105.00Oct 16$0.00$2.15$1.08$1.55 09/15$0.20–$4.15$1.08--
$105.00Jan 15$3.00$5.20$4.10$12.37 09/09$4.10–$12.90$4.10--
$100.00Oct 16$0.00$2.15$1.08$2.45 09/01$1.08–$3.13$1.08--
$100.00Nov 20$0.00$2.85$1.43$2.50 09/18$1.43–$2.60$1.43--
$100.00Jan 15$1.10$4.40$2.75$4.50 09/18$2.75–$11.15$2.75--
$100.00Jun 17$9.10$12.90$11.00$12.85 09/24$11.00–$18.95$11.00--
$97.50Oct 16$0.00$1.25$0.63$2.00 09/10$0.63–$2.32$0.63--
$97.50Jan 15$0.75$4.00$2.38$11.09 08/10$2.38–$9.80$2.38--
$95.00Oct 16$0.00$0.20$0.10$0.79 09/15$0.08–$2.03$0.10--
$95.00Nov 20$0.00$1.70$0.85$1.08 09/25$0.85–$1.95$0.85--
$95.00Jan 15$0.40$4.00$2.20$10.10 08/10$2.20–$8.75$2.20--
$95.00Apr 16$4.60$8.50$6.55$12.36 09/08$6.55–$13.70$6.55--
$95.00Jun 17$7.60$11.50$9.55$16.00 08/31$9.55–$16.65$9.55--
$95.00Dec 17$12.60$17.00$14.80$22.00 09/11$14.80–$23.00$14.802
$92.50Oct 16$0.00$2.15$1.08$5.50 08/07$1.08–$2.00$1.08--
$92.50Jan 15$0.60$4.10$2.35$2.67 09/24$2.35–$8.05$2.35--
$90.00Oct 16$0.00$2.15$1.08$1.66 08/25$1.08–$1.70$1.08--
$90.00Nov 20$0.00$1.65$0.83$1.10 09/24$0.83–$1.65$0.83--
$90.00Jan 15$0.35$3.90$2.13$6.17 09/11$2.13–$7.05$2.13--
$90.00Dec 17$11.00$16.00$13.50$15.20 09/21$13.50–$20.50$13.50--
$87.50Jan 15$0.15$3.70$1.93$5.35 09/11$1.93–$6.55$1.93--
$85.00Oct 16$0.00$2.15$1.08$0.05 09/25$0.10–$1.60$0.05--
$85.00Nov 20$0.00$0.50$0.25$0.94 09/25$0.25–$1.68$0.25--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 940
Total Puts 624
Put/Call Ratio 0.66
Net Difference 316

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,019
Total Puts 3,527
Average Put/Call Ratio 1.28
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