Tour v531
TWST
TWIST BIOSCIENCE COR
$188.05 -2.69%
$188.15 (+0.06%)🌙
as of 10/01 06:52 PM
(9/30 00:43) ◀
|
Thursday, October 1, 2026 (6:52pm)
January 2026
|
▶ (10/2 18:48)
◀ 10/1 18:52 ▶

Option Volume

Detail
ℹ
Current (10/01) 1,310
Calls: 662 (51%)
Puts: 648 (49%)
Prior (09/30) 1,564
Calls: 940 (60%)
Puts: 624 (40%)
Current vs Prior -16.24%
Calls: -29.57% (Calls)
Puts: +3.85% (Puts)
Prior 7-Day Total 8,753
Calls: 4,827 (55%)
Puts: 3,926 (45%)
Prior 7-Day Average 1,458
Calls: 689 (55%)
Puts: 560 (45%)
Current vs Prior 7-Day Avg -10.20%
Calls: -4.00%
Puts: +15.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $2.56M
Calls: $1.06M (41%)
Puts: $1.50M (59%)
Prior (09/30) $3.30M
Calls: $2.41M (73%)
Puts: $897.1K (27%)
Current vs Prior -22.52%
Calls: -56.04%
Puts: +67.40%
Prior 7-Day Total $15.02M
Calls: $10.94M (73%)
Puts: $4.07M (27%)
Prior 7-Day Average $2.50M
Calls: $1.56M (73%)
Puts: $581.6K (27%)
Current vs Prior 7-Day Avg +2.29%
Calls: -32.32%
Puts: +158.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.98
Prior (09/30) 0.66
Current vs Prior +47.46%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg -13.33%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/01) 4,881
Calls: 2,899 (59%)
Puts: 1,982 (41%)
Prior (09/30) 5,742
Calls: 2,973 (52%)
Puts: 2,769 (48%)
Current vs Prior -14.99%
Prior 7-Day Total 25,632
Calls: 17,383 (68%)
Puts: 8,249 (32%)
Prior 7-Day Average 3,661
Calls: 2,483 (68%)
Puts: 1,178 (32%)
Current vs Prior 7-Day Avg +33.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 15.98% | 30.39%
Prior 16.51% | 30.66%
Current vs Prior -3.20% | -0.88%
Prior 7-Day Avg 18.53% | 31.76%
Current vs 7-Day Avg -13.78% | -4.30%
Prior 7-Day Eod 16.51% | 30.66%
Current vs 7-Day Eod -3.20% | -0.88%
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 21.86% | 18.05%
Calls: 22.25% | 18.83%
Puts: 21.46% | 17.27%
Current vs 7-Day Avg -26.72% | -43.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 47% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 8.6%, best 8.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1630.1033.00$31.559.2%20.85--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1634.5037.40$35.958.1%10.76--

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 0.66, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1630.1033.00$31.559.2%20.85--
$165.00Oct 1625.6029.10$27.3512.8%10.80--
$175.00Oct 1619.6022.00$20.8011.5%30.69421
$180.00Oct 1616.7019.10$17.9013.4%230.64--
$185.00Oct 1614.0017.10$15.5519.9%10.58--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1634.5037.40$35.958.1%10.76--
$200.00Oct 1619.3022.30$20.8014.4%110.5930
$195.00Oct 1615.8019.00$17.4018.4%60.5414

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 347, top 173)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 165.108.10$6.6045.5%1730.3253
$195.00Oct 169.6011.50$10.5518.0%350.4681
$200.00Oct 167.9010.70$9.3030.1%280.41457
$180.00Oct 1616.7019.10$17.9013.4%230.64--
$190.00Oct 1611.7014.80$13.2523.4%50.5288
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1610.4013.40$11.9025.2%170.42501
$190.00Oct 1612.9016.10$14.5022.1%170.488
$200.00Oct 1619.3022.30$20.8014.4%110.5930
$170.00Oct 164.107.40$5.7557.4%60.261.1K
$180.00Oct 168.0011.10$9.5532.5%60.37--

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. 15 found (best R:R 0.53, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$175.00Oct 16$6.55$3.45$6.5580%0.53$171.55
$195.00$200.00Oct 16$1.25$3.75$1.2546%3.00$196.25
$200.00$210.00Oct 16$2.70$7.30$2.7041%2.70$202.70
$180.00$185.00Oct 16$2.35$2.65$2.3564%1.13$182.35
$210.00$220.00Oct 16$1.95$8.05$1.9532%4.13$211.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$1.60$3.40$1.6031%2.13$173.40
$170.00$165.00Oct 16$1.40$3.60$1.4026%2.57$168.60
$195.00$190.00Oct 16$2.90$2.10$2.9054%0.72$192.10
$190.00$185.00Oct 16$2.60$2.40$2.6048%0.92$187.40
$185.00$180.00Oct 16$2.35$2.65$2.3542%1.13$182.65

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$2.70$2.70$2.3048%1.17$192.70
$210.00$220.00Oct 16$1.95$1.95$8.0568%0.24$211.95
$200.00$210.00Oct 16$2.70$2.70$7.3059%0.37$202.70
$195.00$200.00Oct 16$1.25$1.25$3.7554%0.33$196.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$1.67$1.67$3.3379%0.50$163.33
$180.00$175.00Oct 16$2.20$2.20$2.8063%0.79$177.80
$185.00$180.00Oct 16$2.35$2.35$2.6558%0.89$182.65
$170.00$165.00Oct 16$1.40$1.40$3.6074%0.39$168.60
$175.00$170.00Oct 16$1.60$1.60$3.4069%0.47$173.40

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 14.60% of stock, avg 14.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$17.90$9.55$27.45$152.55$207.4514.60%
$185.00Oct 16$15.55$11.90$27.45$157.55$212.4514.60%
$190.00Oct 16$13.25$14.50$27.75$162.25$217.7514.76%
$195.00Oct 16$10.55$17.40$27.95$167.05$222.9514.86%
$175.00Oct 16$20.80$7.35$28.15$146.85$203.1514.97%
$200.00Oct 16$9.30$20.80$30.10$169.90$230.1016.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 5.53% of stock, avg 9.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$170.00Oct 16$4.65$5.75$10.40$159.60$230.40
$220.00$175.00Oct 16$4.65$7.35$12.00$163.00$232.00
$210.00$170.00Oct 16$6.60$5.75$12.35$157.65$222.35
$210.00$175.00Oct 16$6.60$7.35$13.95$161.05$223.95
$220.00$180.00Oct 16$4.65$9.55$14.20$165.80$234.20
$210.00$180.00Oct 16$6.60$9.55$16.15$163.85$226.15
$200.00$170.00Oct 16$9.30$5.75$15.05$154.95$215.05
$200.00$175.00Oct 16$9.30$7.35$16.65$158.35$216.65
$200.00$180.00Oct 16$9.30$9.55$18.85$161.15$218.85
$220.00$185.00Oct 16$4.65$11.90$16.55$168.45$236.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.57, avg credit $3.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165210/220Oct 16$3.62$6.3848%0.57$161.38$213.62
165/170210/220Oct 16$3.35$6.6543%0.50$166.65$213.35
170/175210/220Oct 16$3.55$6.4537%0.55$171.45$213.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 12.33, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.75$9.2517%12.33
$175.00$180.00$185.00Oct 16$0.55$4.4512%8.09
$190.00$195.00$200.00Oct 16$1.45$3.5511%2.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$0.15$4.8512%32.33
$165.00$170.00$175.00Oct 16$0.20$4.8010%24.00
$180.00$185.00$190.00Oct 16$0.25$4.7512%19.00
$185.00$190.00$195.00Oct 16$0.30$4.7012%15.67
$190.00$195.00$200.00Oct 16$0.50$4.5011%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-5.65, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Oct 16-$2.70$7.30
$200.00$210.001:2Oct 16-$3.90$6.10
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$220.00$200.001:2Oct 16-$5.65$14.35
$165.00$160.001:2Oct 16-$1.01$3.99
$170.00$165.001:2Oct 16-$2.95$2.05
$175.00$170.001:2Oct 16-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.11%, avg 3.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 16$9.600.463.7%5.11%8.80%3581
$200.00Oct 16$7.900.416.3%4.20%10.56%28457
$190.00Oct 16$11.700.521.0%6.22%7.26%588
$210.00Oct 16$5.100.3211.7%2.71%14.38%17353
$220.00Oct 16$3.100.2417.0%1.65%18.64%487

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, 197 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 $75.10/$78.20) — try a limit near $75.30. Also watch the $150.00 12-17 call last traded $83.70 on 09/25 (now $85.50/$89.50) — try a limit near $85.50; the $125.00 10-16 call last traded $12.50 on 09/11 (now $62.10/$65.10) — try a limit near $62.10. Most tradeable put: the $180.00 12-17 put last traded $59.28 on 09/25 (now $56.50/$61.50) — try a limit near $59.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Oct 16$11.70$14.80$13.25$12.50 09/25$1.43–$16.85$12.5088
$190.00Nov 20$25.40$28.70$27.05$25.85 09/24$16.55–$30.80$25.85--
$190.00Jan 15$35.70$38.90$37.30$34.85 09/25$8.25–$41.45$35.7014
$190.00Dec 17$71.00$75.00$73.00$47.30 08/25$29.50–$76.75$71.00--
$185.00Oct 16$14.00$17.10$15.55$17.30 09/25$1.50–$19.25$15.55--
$185.00Nov 20$28.00$30.80$29.40$28.95 09/25$18.15–$33.25$28.9523
$185.00Jan 15$37.90$41.00$39.45$37.28 09/25$8.95–$43.60$37.90--
$185.00Apr 16$50.00$54.00$52.00$49.04 09/25$15.65–$56.10$50.00--
$195.00Oct 16$9.60$11.50$10.55$12.00 09/25$1.38–$14.80$10.5581
$195.00Nov 20$23.50$26.80$25.15$24.16 09/25$15.35–$28.95$24.16--
$195.00Jan 15$33.80$37.00$35.40$20.63 08/25$7.25–$39.50$33.80--
$195.00Dec 17$69.50$74.00$71.75$48.20 08/27$28.50–$75.25$69.50--
$180.00Oct 16$16.70$19.10$17.90$19.00 09/25$1.63–$22.35$17.90--
$180.00Nov 20$29.70$32.60$31.15$23.60 09/24$19.40–$35.70$29.7018
$180.00Jan 15$40.10$43.00$41.55$40.55 09/25$9.70–$46.05$40.55--
$180.00Apr 16$51.80$55.90$53.85$51.70 09/25$16.60–$58.10$51.80--
$180.00Jun 17$59.00$63.10$61.05$58.00 09/25$20.85–$65.45$59.00--
$180.00Dec 17$74.50$79.00$76.75$73.62 09/25$31.50–$80.25$74.50--
$200.00Oct 16$7.90$10.70$9.30$10.50 09/25$1.02–$12.05$9.30457
$200.00Nov 20$21.70$25.10$23.40$23.35 09/25$20.65–$26.85$23.3523
$200.00Jan 15$32.20$35.30$33.75$33.00 09/25$6.35–$37.55$33.00223
$200.00Apr 16$44.90$48.70$46.80$44.90 09/25$13.20–$50.60$44.90--
$200.00Jun 17$52.50$56.30$54.40$42.15 09/24$17.30–$58.10$52.50--
$200.00Dec 17$68.00$72.50$70.25$62.36 09/25$28.00–$73.50$68.00--
$175.00Oct 16$19.60$22.00$20.80$20.40 09/25$1.75–$25.45$20.40421
$175.00Nov 20$32.10$35.20$33.65$32.24 09/25$21.50–$38.20$32.24303
$175.00Jan 15$42.60$45.50$44.05$41.00 09/25$10.60–$48.15$42.60--
$175.00Apr 16$54.00$58.00$56.00$52.88 09/24$17.55–$60.15$54.00--
$175.00Jun 17$61.10$65.30$63.20$52.50 09/24$21.90–$67.55$61.10--
$175.00Dec 17$76.00$80.50$78.25$66.00 09/24$32.50–$81.75$76.00--
$170.00Oct 16$22.60$25.60$24.10$25.05 09/25$1.80–$28.70$24.10--
$170.00Nov 20$34.60$37.90$36.25$34.60 09/24$23.45–$40.75$34.60--
$170.00Jan 15$44.70$47.50$46.10$37.30 09/24$11.45–$50.70$44.70--
$170.00Jun 17$63.20$67.30$65.25$29.50 08/19$23.00–$69.70$63.20--
$170.00Dec 17$77.50$82.50$80.00$36.00 09/10$33.50–$83.75$77.50--
$210.00Oct 16$5.10$8.10$6.60$8.50 09/25$1.27–$9.10$6.6053
$210.00Nov 20$18.00$21.90$19.95$20.00 09/25$17.70–$23.20$19.95--
$210.00Jan 15$28.60$32.00$30.30$26.93 09/25$5.55–$33.95$28.6013
$210.00Dec 17$65.00$69.50$67.25$59.11 09/25$26.00–$70.50$65.00--
$165.00Oct 16$25.60$29.10$27.35$27.00 09/25$2.20–$32.50$27.00--
$165.00Nov 20$37.40$40.50$38.95$34.30 09/25$24.75–$43.65$37.40--
$165.00Jan 15$47.30$50.00$48.65$42.80 09/25$12.40–$53.20$47.30--
$165.00Apr 16$58.80$62.40$60.60$57.90 09/25$19.75–$64.85$58.80--
$165.00Dec 17$79.30$84.00$81.65$32.50 08/14$35.00–$85.75$79.30--
$160.00Oct 16$30.10$33.00$31.55$27.97 09/24$2.63–$36.50$30.10--
$160.00Nov 20$40.40$43.40$41.90$35.27 09/24$27.45–$46.95$40.40--
$160.00Jan 15$49.90$52.50$51.20$47.85 09/25$13.65–$56.05$49.90--
$160.00Apr 16$60.80$64.60$62.70$39.47 08/26$20.90–$67.30$60.80--
$160.00Jun 17$67.90$71.70$69.80$59.70 09/24$25.20–$74.20$67.90--
$160.00Dec 17$81.30$86.00$83.65$67.00 09/21$36.00–$87.25$81.30--
$220.00Oct 16$3.10$6.20$4.65$6.07 09/25$1.23–$6.45$4.6587
$220.00Nov 20$15.80$18.80$17.30$18.00 09/25$15.30–$20.15$17.3070
$220.00Jan 15$25.60$29.00$27.30$25.70 09/25$5.00–$30.85$25.7014
$220.00Apr 16$38.60$42.30$40.45$38.50 09/25$10.45–$44.30$38.60--
$220.00Dec 17$62.00$67.00$64.50$25.49 09/10$24.50–$67.75$62.00--
$155.00Oct 16$34.40$37.20$35.80$32.67 09/25$3.55–$40.75$34.40--
$155.00Jan 15$52.40$55.50$53.95$52.50 09/25$14.45–$58.70$52.50--
$155.00Apr 16$63.00$67.00$65.00$41.50 08/26$22.10–$69.85$63.00--
$155.00Jun 17$70.20$73.80$72.00$21.00 08/05$26.55–$76.65$70.20--
$155.00Dec 17$83.50$87.50$85.50$56.10 08/26$37.50–$89.25$83.50--
$150.00Oct 16$38.70$41.20$39.95$39.00 09/25$4.30–$44.95$39.0081
$150.00Nov 20$47.10$49.70$48.40$40.90 09/24$32.40–$53.05$47.10--
$150.00Jan 15$54.90$58.20$56.55$47.00 09/24$15.70–$61.65$54.90--
$150.00Apr 16$65.70$69.60$67.65$27.85 09/02$23.40–$72.30$65.70--
$150.00Jun 17$72.40$76.30$74.35$39.64 08/31$27.85–$78.85$72.40--
$150.00Dec 17$85.50$89.50$87.50$83.70 09/25$38.50–$91.75$85.50181
$230.00Oct 16$2.25$3.50$2.88$4.70 09/25$0.50–$4.90$2.88202
$230.00Nov 20$12.70$16.30$14.50$15.23 09/25$13.30–$17.40$14.50--
$230.00Jan 15$22.80$26.50$24.65$23.25 09/25$4.30–$27.80$23.2516
$230.00Apr 16$35.80$39.50$37.65$22.30 09/18$8.65–$41.00$35.80--
$230.00Jun 17$43.70$47.50$45.60$40.00 09/24$13.30–$49.00$43.70--
$230.00Dec 17$60.00$64.50$62.25$43.70 09/21$23.00–$65.40$60.00--
$145.00Oct 16$43.10$46.00$44.55$37.25 09/25$5.45–$49.80$43.10--
$145.00Jan 15$58.30$61.00$59.65$23.80 09/15$17.30–$64.65$58.30--
$145.00Dec 17$87.50$91.50$89.50$54.46 08/20$40.00–$93.75$87.50--
$140.00Oct 16$47.70$50.70$49.20$39.97 09/24$6.35–$54.50$47.70--
$140.00Jan 15$61.50$64.50$63.00$25.45 09/15$18.35–$68.00$61.50116
$140.00Jun 17$77.60$81.50$79.55$54.00 08/25$30.85–$84.15$77.60--
$140.00Dec 17$89.50$94.00$91.75$80.00 09/24$41.50–$95.75$89.50--
$240.00Oct 16$0.75$3.20$1.98$3.55 09/25$1.98–$4.05$1.98125
$240.00Nov 20$10.80$14.20$12.50$12.93 09/25$11.45–$15.10$12.50--
$240.00Jan 15$20.70$24.00$22.35--$22.35–$22.35—$20.701
$135.00Oct 16$52.00$55.50$53.75$52.00 09/24$8.20–$59.25$52.00--
$135.00Jan 15$64.10$67.50$65.80$21.90 09/11$19.50–$71.15$64.10--
$135.00Apr 16$74.30$77.70$76.00$32.84 09/02$28.00–$80.75$74.30--
$135.00Jun 17$80.10$83.90$82.00$33.20 08/10$32.45–$86.70$80.10--
$135.00Dec 17$91.80$96.00$93.90$53.04 08/19$43.00–$98.25$91.80--
$130.00Oct 16$57.30$60.30$58.80$47.58 09/24$9.85–$63.95$57.30--
$130.00Jan 15$67.40$71.30$69.35$67.00 09/25$21.85–$74.75$67.40--
$130.00Jun 17$82.80$86.60$84.70$41.60 09/01$34.00–$89.55$82.80--
$130.00Dec 17$94.00$98.50$96.25$92.69 09/25$44.50–$100.75$94.00--
$250.00Nov 20$9.00$12.00$10.50$11.85 09/25$9.95–$13.15$10.5036
$250.00Jan 15$18.50$21.90$20.20$20.60 09/25$17.90–$23.15$20.20--
$250.00Oct 16$1.05$3.40$2.23--$2.23–$2.23—$1.052
$125.00Oct 16$62.10$65.10$63.60$12.50 09/11$11.95–$69.00$62.1029
$125.00Jan 15$71.60$74.50$73.05$30.00 09/15$23.95–$78.50$71.60--
$125.00Jun 17$85.60$89.30$87.45$41.55 09/15$35.80–$92.25$85.60--
$125.00Dec 17$96.00$100.50$98.25$64.50 08/28$46.00–$102.75$96.00--
$120.00Oct 16$67.00$70.10$68.55$21.39 09/15$14.35–$73.95$67.00--
$120.00Jan 15$75.10$78.20$76.65$75.30 09/25$26.20–$82.00$75.30111
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Oct 16$12.90$16.10$14.50$21.00 09/25$12.50–$65.70$14.508
$190.00Nov 20$25.90$29.60$27.75$32.00 09/25$25.60–$39.60$27.75--
$185.00Oct 16$10.40$13.40$11.90$18.50 09/25$10.10–$60.80$11.90501
$185.00Nov 20$23.20$26.20$24.70$29.45 09/25$22.85–$36.15$24.70--
$195.00Oct 16$15.80$19.00$17.40$23.66 09/25$15.05–$70.65$17.4014
$195.00Dec 17$66.50$71.00$68.75$86.50 08/20$66.50–$90.50$68.75--
$195.00Nov 20$29.10$32.20$30.65--$28.45–$30.65$29.1029
$180.00Oct 16$8.00$11.10$9.55$15.00 09/25$8.10–$56.15$9.55--
$180.00Nov 20$20.50$23.90$22.20$27.70 09/25$20.55–$32.90$22.2022
$180.00Jan 15$29.50$33.00$31.25$34.82 09/25$29.80–$62.70$31.25--
$180.00Apr 16$39.80$43.80$41.80$43.65 09/25$40.60–$67.95$41.80--
$180.00Jun 17$46.00$49.90$47.95$48.63 09/24$46.60–$71.20$47.95--
$180.00Dec 17$56.50$61.50$59.00$59.28 09/25$57.25–$79.00$59.002
$200.00Oct 16$19.30$22.30$20.80$39.70 09/21$18.30–$75.55$20.8030
$200.00Nov 20$32.30$35.20$33.75$38.50 09/24$31.70–$39.75$33.75--
$200.00Jan 15$41.40$45.00$43.20$47.80 09/25$41.25–$79.90$43.20--
$175.00Oct 16$5.70$9.00$7.35$12.00 09/25$6.60–$51.50$7.3568
$175.00Nov 20$17.70$21.20$19.45$23.50 09/25$18.30–$29.70$19.45--
$175.00Apr 16$36.90$40.90$38.90$41.37 09/24$37.50–$64.05$38.90--
$175.00Dec 17$53.50$57.90$55.70$69.00 08/20$53.55–$75.00$55.70--
$170.00Oct 16$4.10$7.40$5.75$10.00 09/25$4.65–$46.75$5.751.1K
$170.00Nov 20$15.00$18.80$16.90$23.35 09/24$15.85–$26.50$16.90--
$170.00Dec 17$50.50$55.50$53.00$62.80 08/27$51.00–$71.00$53.00--
$165.00Oct 16$2.80$5.90$4.35$7.50 09/25$3.83–$42.55$4.35--
$165.00Nov 20$12.60$16.50$14.55$18.60 09/25$13.75–$23.90$14.55--
$165.00Jan 15$22.10$24.90$23.50$31.60 09/21$22.65–$50.30$23.50--
$160.00Oct 16$1.55$3.80$2.68$6.11 09/25$2.45–$37.60$2.68--
$160.00Nov 20$10.60$14.50$12.55$15.77 09/25$11.80–$20.70$12.55--
$160.00Jan 15$19.70$22.90$21.30$21.22 09/25$20.75–$46.40$21.22--
$160.00Dec 17$44.50$49.50$47.00$56.20 08/27$45.50–$63.95$47.00--
$155.00Oct 16$0.75$3.80$2.28$6.02 09/24$1.63–$33.25$2.28--
$155.00Nov 20$9.10$12.40$10.75$13.90 09/25$9.95–$18.10$10.75--
$155.00Jan 15$17.90$20.50$19.20$22.51 09/24$18.25–$42.50$19.20--
$155.00Apr 16$26.40$30.50$28.45$29.60 09/25$27.65–$48.80$28.45--
$155.00Dec 17$42.00$46.50$44.25$52.90 08/27$42.50–$60.00$44.25--
$150.00Oct 16$0.85$3.50$2.17$3.66 09/25$1.30–$28.70$2.17--
$150.00Nov 20$7.60$9.50$8.55$11.97 09/25$8.35–$15.55$8.5514
$150.00Jan 15$15.70$18.50$17.10$33.30 08/28$16.85–$38.95$17.10--
$150.00Jun 17$29.50$33.50$31.50$47.73 09/10$30.45–$48.65$31.50--
$150.00Dec 17$39.00$43.80$41.40$39.90 09/24$39.75–$56.50$39.902
$230.00Oct 16$43.40$46.10$44.75$51.00 09/25$40.80–$105.25$44.75--
$145.00Oct 16$0.50$2.90$1.70$2.76 09/25$1.25–$24.85$1.70--
$145.00Nov 20$6.00$9.30$7.65$10.11 09/25$7.15–$13.45$7.65--
$145.00Jan 15$13.10$16.50$14.80$30.20 08/28$14.05–$35.15$14.80--
$145.00Jun 17$27.10$31.00$29.05$44.37 09/10$28.30–$45.10$29.05--
$140.00Oct 16$0.20$1.80$1.00$1.80 09/25$0.48–$21.25$1.00--
$140.00Nov 20$4.80$7.20$6.00$9.27 09/24$5.75–$11.45$6.00--
$140.00Jan 15$11.30$14.70$13.00$27.20 08/28$13.00–$31.75$13.00--
$140.00Dec 17$34.00$38.00$36.00$38.00 09/24$34.45–$49.50$36.00--
$240.00Oct 16$52.60$55.40$54.00$68.50 09/24$49.30–$62.45$54.00--
$135.00Oct 16$0.10$1.35$0.73$1.60 09/25$0.63–$17.75$0.73--
$135.00Nov 20$3.50$5.80$4.65$7.20 09/25$4.65–$9.60$4.65--
$135.00Jan 15$9.70$12.90$11.30$16.85 09/18$10.85–$28.35$11.30--
$135.00Jun 17$22.60$26.30$24.45$34.90 08/28$23.80–$38.45$24.45--
$135.00Dec 17$31.00$35.60$33.30$45.43 09/03$32.00–$46.00$33.30--
$130.00Oct 16$0.05$2.40$1.22$2.27 09/21$0.78–$15.00$1.22--
$130.00Nov 20$2.85$5.00$3.93$6.00 09/25$3.72–$8.05$3.93--
$130.00Jan 15$8.10$11.50$9.80$26.00 09/02$9.50–$25.40$9.80--
$250.00Dec 17$105.50$110.00$107.75$113.00 09/24$105.00–$110.75$107.75--
$125.00Oct 16$0.00$2.30$1.15$0.65 09/25$0.40–$11.80$0.65--
$125.00Nov 20$1.80$4.30$3.05$5.66 09/24$3.03–$6.70$3.05--
$125.00Jan 15$6.70$9.20$7.95$9.70 09/25$7.95–$22.30$7.95--
$125.00Apr 16$13.60$16.90$15.25$16.27 09/24$15.20–$28.65$15.25--
$125.00Jun 17$18.30$22.30$20.30$29.30 08/28$19.70–$32.15$20.30--
$125.00Dec 17$26.00$31.00$28.50$34.60 08/25$27.50–$40.00$28.50--
$120.00Oct 16$0.00$1.70$0.85$0.75 09/25$0.40–$9.20$0.75--
$120.00Nov 20$1.25$3.20$2.23$4.00 09/25$2.17–$5.65$2.23--
$120.00Jan 15$5.10$7.00$6.05$7.82 09/25$6.05–$20.05$6.05--
$120.00Apr 16$11.90$15.60$13.75$15.00 09/25$13.35–$25.75$13.75--
$115.00Oct 16$0.05$1.50$0.78$1.26 09/24$0.22–$7.05$0.7891
$115.00Jan 15$4.30$6.40$5.35$6.54 09/25$5.35–$17.40$5.354
$115.00Dec 17$21.50$26.50$24.00$34.85 08/13$23.00–$34.00$24.00--
$110.00Oct 16$0.00$0.20$0.10$0.30 09/24$0.10–$5.35$0.1081
$110.00Nov 20$0.25$3.40$1.83$2.98 09/24$1.63–$3.70$1.8313
$110.00Jan 15$3.30$5.40$4.35$11.00 09/15$4.35–$15.20$4.352
$110.00Apr 16$9.00$11.90$10.45$19.76 09/08$10.25–$20.45$10.45--
$110.00Dec 17$19.50$23.50$21.50$31.10 09/02$21.00–$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$5.00$4.00$12.37 09/09$4.00–$12.90$4.00--
$100.00Oct 16$0.00$1.10$0.55$2.45 09/01$0.55–$3.13$0.55--
$100.00Nov 20$0.00$2.95$1.48$2.50 09/18$1.43–$2.60$1.48--
$100.00Jan 15$1.70$4.30$3.00$4.50 09/18$2.75–$11.15$3.00--
$100.00Jun 17$9.50$12.80$11.15$12.85 09/24$11.00–$18.95$11.15--
$97.50Oct 16$0.00$2.15$1.08$2.00 09/10$0.63–$2.32$1.08--
$97.50Jan 15$0.80$4.70$2.75$11.09 08/10$2.38–$9.80$2.75--
$95.00Oct 16$0.00$0.10$0.05$0.79 09/15$0.05–$2.03$0.05--
$95.00Nov 20$0.30$1.20$0.75$1.08 09/25$0.75–$1.95$0.75--
$95.00Jan 15$0.50$4.00$2.25$10.10 08/10$2.20–$8.75$2.25--
$95.00Apr 16$5.10$8.60$6.85$12.36 09/08$6.55–$13.70$6.85--
$95.00Jun 17$8.00$11.30$9.65$16.00 08/31$9.55–$16.65$9.65--
$95.00Dec 17$13.50$18.20$15.85$22.00 09/11$14.80–$23.00$15.85--
$92.50Oct 16$0.00$2.15$1.08$5.50 08/07$1.08–$2.00$1.08--
$92.50Jan 15$0.25$3.80$2.03$2.67 09/24$2.03–$8.05$2.03--
$90.00Oct 16$0.00$2.15$1.08$1.66 08/25$1.08–$1.70$1.08--
$90.00Nov 20$0.00$2.55$1.27$1.10 09/24$0.83–$1.65$1.104
$90.00Jan 15$0.55$3.70$2.13$6.17 09/11$2.13–$7.05$2.13--
$90.00Dec 17$11.50$16.50$14.00$15.20 09/21$13.50–$20.50$14.00--
$87.50Jan 15$0.10$3.50$1.80$5.35 09/11$1.80–$6.55$1.80--
$85.00Oct 16$0.00$2.15$1.08$0.05 09/25$0.10–$1.60$0.05--
$85.00Nov 20$0.00$2.45$1.23$0.94 09/25$0.25–$1.68$0.94--

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 662
Total Puts 648
Put/Call Ratio 0.98
Net Difference 14

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,827
Total Puts 3,926
Average Put/Call Ratio 1.13
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