Tour v531
TWST
TWIST BIOSCIENCE COR
$188.67 +0.33%
$195.00 (+3.36%)🌙
as of 10/02 06:48 PM
(10/1 18:52) ◀
|
Friday, October 2, 2026 (6:48pm)
January 2026
|
▶ (10/5 18:52)
◀ 10/2 18:48 ▶

Option Volume

Detail
ℹ
Current (10/02) 719
Calls: 354 (49%)
Puts: 365 (51%)
Prior (10/01) 1,310
Calls: 662 (51%)
Puts: 648 (49%)
Current vs Prior -45.11%
Calls: -46.53% (Calls)
Puts: -43.67% (Puts)
Prior 7-Day Total 8,835
Calls: 4,508 (51%)
Puts: 4,327 (49%)
Prior 7-Day Average 1,472
Calls: 644 (51%)
Puts: 618 (49%)
Current vs Prior 7-Day Avg -51.17%
Calls: -45.03%
Puts: -40.95%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/02) $1.07M
Calls: $669.4K (62%)
Puts: $405.5K (38%)
Prior (10/01) $2.56M
Calls: $1.06M (41%)
Puts: $1.50M (59%)
Current vs Prior -58.01%
Calls: -36.73%
Puts: -73.00%
Prior 7-Day Total $16.19M
Calls: $10.75M (66%)
Puts: $5.44M (34%)
Prior 7-Day Average $2.70M
Calls: $1.54M (66%)
Puts: $776.9K (34%)
Current vs Prior 7-Day Avg -60.16%
Calls: -56.41%
Puts: -47.80%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 1.03
Prior (10/01) 0.98
Current vs Prior +5.33%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -16.40%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/02) 5,498
Calls: 2,394 (44%)
Puts: 3,104 (56%)
Prior (10/01) 4,881
Calls: 2,899 (59%)
Puts: 1,982 (41%)
Current vs Prior +12.64%
Prior 7-Day Total 27,797
Calls: 18,371 (66%)
Puts: 9,426 (34%)
Prior 7-Day Average 3,971
Calls: 2,624 (66%)
Puts: 1,346 (34%)
Current vs Prior 7-Day Avg +38.45%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 14.58% | 29.95%14.58% | 29.95%
Prior 15.98% | 30.39%15.98% | 30.39%
Current vs Prior -8.79% | -1.46%-8.79% | -1.46%
Prior 7-Day Avg 18.08% | 31.60%18.08% | 31.60%
Current vs 7-Day Avg -19.39% | -5.24%-19.39% | -5.24%
Prior 7-Day Eod 15.98% | 30.39%15.98% | 30.39%
Current vs 7-Day Eod -8.79% | -1.46%-8.79% | -1.46%
Sentiment BULLISHBULLISH

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 18.71% | 14.12%
Calls: 19.91% | 15.13%
Puts: 17.51% | 13.13%
Current vs 7-Day Avg -14.38% | -27.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($669.4K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.03.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 6.7%, best 6.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1652.9056.40$54.656.4%20.95--
$140.00Oct 1648.0051.50$49.757.0%10.96--
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. 7 found (avg delta 0.77, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1648.0051.50$49.757.0%10.96--
$135.00Oct 1652.9056.40$54.656.4%20.95--
$160.00Oct 1629.9033.30$31.6010.8%20.86--
$165.00Oct 1625.6029.30$27.4513.5%10.8245
$180.00Oct 1616.0018.90$17.4516.6%30.65--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1617.2020.80$19.0018.9%20.6036
$195.00Oct 1614.0017.40$15.7021.7%120.5418

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 420, top 150)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 161.853.90$2.8871.2%450.17202
$200.00Oct 166.2010.10$8.1547.9%410.40452
$210.00Oct 164.107.20$5.6554.9%110.30206
$195.00Oct 168.2011.90$10.0536.8%100.4681
$220.00Oct 162.305.30$3.8078.9%100.2289
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1611.0014.20$12.6025.4%1500.4820
$170.00Oct 163.006.00$4.5066.7%290.231.1K
$175.00Oct 164.607.40$6.0046.7%260.2967
$185.00Oct 169.0012.20$10.6030.2%250.42503
$160.00Oct 161.303.90$2.60100.0%140.1491

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. 17 found (best R:R 0.50, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$180.00Oct 16$10.00$5.00$10.0082%0.50$175.00
$180.00$195.00Oct 16$7.40$7.60$7.4065%1.03$187.40
$220.00$230.00Oct 16$0.92$9.08$0.9222%9.87$220.92
$200.00$210.00Oct 16$2.50$7.50$2.5040%3.00$202.50
$210.00$220.00Oct 16$1.85$8.15$1.8530%4.41$211.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Oct 16$2.00$3.00$2.0048%1.50$188.00
$160.00$155.00Oct 16$0.43$4.57$0.4314%10.63$159.57
$170.00$165.00Oct 16$1.03$3.97$1.0323%3.85$168.97
$165.00$160.00Oct 16$0.87$4.13$0.8718%4.75$164.13
$175.00$170.00Oct 16$1.50$3.50$1.5029%2.33$173.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.34, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$1.61$1.61$8.3983%0.19$231.61
$195.00$200.00Oct 16$1.90$1.90$3.1054%0.61$196.90
$210.00$220.00Oct 16$1.85$1.85$8.1570%0.23$211.85
$200.00$210.00Oct 16$2.50$2.50$7.5060%0.33$202.50
$220.00$230.00Oct 16$0.92$0.92$9.0878%0.10$220.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Oct 16$1.27$1.27$3.7388%0.34$153.73
$185.00$180.00Oct 16$2.65$2.65$2.3558%1.13$182.35
$180.00$175.00Oct 16$1.95$1.95$3.0565%0.64$178.05
$175.00$170.00Oct 16$1.50$1.50$3.5071%0.43$173.50
$165.00$160.00Oct 16$0.87$0.87$4.1382%0.21$164.13

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. 3 found (cheapest 13.46% of stock, avg 13.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$17.45$7.95$25.40$154.60$205.4013.46%
$195.00Oct 16$10.05$15.70$25.75$169.25$220.7513.65%
$200.00Oct 16$8.15$19.00$27.15$172.85$227.1514.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.91% of stock, avg 7.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$170.00Oct 16$2.88$4.50$7.38$162.62$237.38
$220.00$170.00Oct 16$3.80$4.50$8.30$161.70$228.30
$230.00$175.00Oct 16$2.88$6.00$8.88$166.12$238.88
$220.00$175.00Oct 16$3.80$6.00$9.80$165.20$229.80
$210.00$170.00Oct 16$5.65$4.50$10.15$159.85$220.15
$210.00$175.00Oct 16$5.65$6.00$11.65$163.35$221.65
$230.00$180.00Oct 16$2.88$7.95$10.83$169.17$240.83
$220.00$180.00Oct 16$3.80$7.95$11.75$168.25$231.75
$210.00$180.00Oct 16$5.65$7.95$13.60$166.40$223.60
$200.00$170.00Oct 16$8.15$4.50$12.65$157.35$212.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.40, avg credit $2.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/155230/240Oct 16$2.88$7.1271%0.40$152.12$232.88
160/165230/240Oct 16$2.48$7.5265%0.33$162.52$232.48
150/155210/220Oct 16$3.12$6.8858%0.45$151.88$213.12
155/160230/240Oct 16$2.04$7.9669%0.26$157.96$232.04
150/155220/230Oct 16$2.19$7.8166%0.28$152.81$222.19
165/170230/240Oct 16$2.64$7.3660%0.36$167.36$232.64
170/175230/240Oct 16$3.11$6.8954%0.45$171.89$233.11
160/165210/220Oct 16$2.72$7.2851%0.37$162.28$212.72
155/160210/220Oct 16$2.28$7.7255%0.30$157.72$212.28
160/165220/230Oct 16$1.79$8.2160%0.22$163.21$221.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 4.77, cheapest $0.16)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$180.00$195.00Oct 16$2.60$12.4036%4.77
$200.00$210.00$220.00Oct 16$0.65$9.3518%14.38
$210.00$220.00$230.00Oct 16$0.93$9.0713%9.75
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.20$4.8012%24.00
$160.00$165.00$170.00Oct 16$0.16$4.849%30.25
$170.00$175.00$180.00Oct 16$0.45$4.5512%10.11
$165.00$170.00$175.00Oct 16$0.47$4.5310%9.64
$155.00$160.00$165.00Oct 16$0.44$4.567%10.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-13.45, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$160.001:2Oct 16-$13.45$6.55
$180.00$195.001:2Oct 16-$2.65$12.35
$165.00$180.001:2Oct 16-$7.45$7.55
$210.00$220.001:2Oct 16-$1.95$8.05
$200.00$210.001:2Oct 16-$3.15$6.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Oct 16-$1.10$3.90
$165.00$160.001:2Oct 16-$1.73$3.27
$160.00$155.001:2Oct 16-$1.74$3.26
$170.00$165.001:2Oct 16-$2.44$2.56
$175.00$170.001:2Oct 16-$3.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.35%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 16$8.200.463.4%4.35%7.70%1081
$200.00Oct 16$6.200.406.0%3.29%9.29%41452
$210.00Oct 16$4.100.3011.3%2.17%13.48%11206
$220.00Oct 16$2.300.2216.6%1.22%17.82%1089
$230.00Oct 16$1.850.1721.9%0.98%22.89%45202
$240.00Oct 16$0.250.0927.2%0.13%27.34%5131

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, 195 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 $160.00 12-17 call last traded $67.00 on 09/21 (now $82.00/$86.00) — try a limit near $82.00. Also watch the $150.00 12-17 call last traded $83.70 on 09/25 (now $85.50/$90.00) — try a limit near $85.50; the $185.00 01-15 call last traded $37.28 on 09/25 (now $37.70/$41.30) — try a limit near $37.70. Most tradeable put: the $200.00 11-20 put last traded $38.50 on 09/24 (now $31.60/$34.60) — try a limit near $33.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Oct 16$10.20$14.00$12.10$12.50 09/25$1.43–$16.85$12.10--
$190.00Nov 20$25.00$28.70$26.85$25.85 09/24$16.55–$30.80$25.85--
$190.00Jan 15$35.60$39.00$37.30$34.85 09/25$8.25–$41.45$35.60--
$190.00Dec 17$71.00$75.50$73.25$47.30 08/25$29.50–$76.75$71.00--
$185.00Oct 16$13.30$16.50$14.90$17.30 09/25$1.50–$19.25$14.90--
$185.00Nov 20$27.30$30.70$29.00$28.95 09/25$18.15–$33.25$28.9521
$185.00Jan 15$37.70$41.30$39.50$37.28 09/25$8.95–$43.60$37.7011
$185.00Apr 16$50.20$54.30$52.25$49.04 09/25$15.65–$56.10$50.20--
$195.00Oct 16$8.20$11.90$10.05$12.00 09/25$1.38–$14.80$10.0581
$195.00Nov 20$23.00$26.70$24.85$24.16 09/25$15.35–$28.95$24.16--
$195.00Jan 15$33.70$37.10$35.40$20.63 08/25$7.25–$39.50$33.70--
$195.00Dec 17$69.50$74.00$71.75$48.20 08/27$28.50–$75.25$69.50--
$180.00Oct 16$16.00$18.90$17.45$19.00 09/25$1.63–$22.35$17.45--
$180.00Nov 20$29.70$33.40$31.55$23.60 09/24$19.40–$35.70$29.70--
$180.00Jan 15$39.90$43.50$41.70$40.55 09/25$9.70–$46.05$40.55--
$180.00Apr 16$52.10$56.20$54.15$51.70 09/25$16.60–$58.10$52.10--
$180.00Jun 17$59.90$63.90$61.90$58.00 09/25$20.85–$65.45$59.90--
$180.00Dec 17$74.50$79.00$76.75$73.62 09/25$31.50–$80.25$74.50--
$200.00Oct 16$6.20$10.10$8.15$10.50 09/25$1.02–$12.05$8.15452
$200.00Nov 20$21.60$24.90$23.25$23.35 09/25$20.65–$26.85$23.2528
$200.00Jan 15$32.10$35.50$33.80$33.00 09/25$6.35–$37.55$33.00224
$200.00Apr 16$44.90$49.00$46.95$44.90 09/25$13.20–$50.60$44.90--
$200.00Jun 17$52.80$56.30$54.55$42.15 09/24$17.30–$58.10$52.80--
$200.00Dec 17$68.00$72.00$70.00$62.36 09/25$28.00–$73.50$68.00--
$175.00Oct 16$18.60$22.30$20.45$20.40 09/25$1.75–$25.45$20.40--
$175.00Nov 20$32.00$35.40$33.70$32.24 09/25$21.50–$38.20$32.24301
$175.00Jan 15$42.30$45.50$43.90$41.00 09/25$10.60–$48.15$42.30--
$175.00Apr 16$54.40$58.30$56.35$52.88 09/24$17.55–$60.15$54.40--
$175.00Jun 17$61.90$65.90$63.90$52.50 09/24$21.90–$67.55$61.90--
$175.00Dec 17$76.00$81.00$78.50$66.00 09/24$32.50–$81.75$76.00--
$170.00Oct 16$22.60$25.50$24.05$25.05 09/25$1.80–$28.70$24.05--
$170.00Nov 20$34.60$38.00$36.30$34.60 09/24$23.45–$40.75$34.60--
$170.00Jan 15$45.30$48.00$46.65$37.30 09/24$11.45–$50.70$45.30--
$170.00Jun 17$63.90$67.80$65.85$29.50 08/19$23.00–$69.70$63.90--
$170.00Dec 17$78.00$82.50$80.25$36.00 09/10$33.50–$83.75$78.00--
$210.00Oct 16$4.10$7.20$5.65$8.50 09/25$1.27–$9.10$5.65206
$210.00Nov 20$17.60$21.50$19.55$20.00 09/25$17.70–$23.20$19.557
$210.00Jan 15$28.30$32.00$30.15$26.93 09/25$5.55–$33.95$28.3010
$210.00Dec 17$65.00$70.00$67.50$59.11 09/25$26.00–$70.50$65.00--
$165.00Oct 16$25.60$29.30$27.45$27.00 09/25$2.20–$32.50$27.0045
$165.00Nov 20$37.60$40.80$39.20$34.30 09/25$24.75–$43.65$37.60--
$165.00Jan 15$47.20$50.50$48.85$42.80 09/25$12.40–$53.20$47.20--
$165.00Apr 16$58.90$62.80$60.85$57.90 09/25$19.75–$64.85$58.90--
$165.00Dec 17$80.00$84.50$82.25$32.50 08/14$35.00–$85.75$80.00--
$160.00Oct 16$29.90$33.30$31.60$27.97 09/24$2.63–$36.50$29.90--
$160.00Nov 20$40.40$43.90$42.15$35.27 09/24$27.45–$46.95$40.40--
$160.00Jan 15$49.90$53.00$51.45$47.85 09/25$13.65–$56.05$49.90--
$160.00Apr 16$61.10$65.00$63.05$39.47 08/26$20.90–$67.30$61.10--
$160.00Jun 17$68.40$72.00$70.20$59.70 09/24$25.20–$74.20$68.40--
$160.00Dec 17$82.00$86.00$84.00$67.00 09/21$36.00–$87.25$82.007
$220.00Oct 16$2.30$5.30$3.80$6.07 09/25$1.23–$6.45$3.8089
$220.00Nov 20$14.80$18.10$16.45$18.00 09/25$15.30–$20.15$16.45--
$220.00Jan 15$25.10$29.00$27.05$25.70 09/25$5.00–$30.85$25.70--
$220.00Apr 16$38.70$42.50$40.60$38.50 09/25$10.45–$44.30$38.7028
$220.00Dec 17$62.50$67.00$64.75$25.49 09/10$24.50–$67.75$62.50--
$155.00Oct 16$34.10$37.50$35.80$32.67 09/25$3.55–$40.75$34.10--
$155.00Jan 15$52.70$56.00$54.35$52.50 09/25$14.45–$58.70$52.70--
$155.00Apr 16$63.60$67.50$65.55$41.50 08/26$22.10–$69.85$63.60--
$155.00Jun 17$70.90$74.50$72.70$21.00 08/05$26.55–$76.65$70.90--
$155.00Dec 17$84.00$88.00$86.00$56.10 08/26$37.50–$89.25$84.00--
$150.00Oct 16$38.60$42.00$40.30$39.00 09/25$4.30–$44.95$39.00--
$150.00Nov 20$46.80$50.30$48.55$40.90 09/24$32.40–$53.05$46.80--
$150.00Jan 15$55.50$58.50$57.00$47.00 09/24$15.70–$61.65$55.50--
$150.00Apr 16$66.20$70.00$68.10$27.85 09/02$23.40–$72.30$66.20--
$150.00Jun 17$73.30$76.90$75.10$39.64 08/31$27.85–$78.85$73.30--
$150.00Dec 17$85.50$90.00$87.75$83.70 09/25$38.50–$91.75$85.50181
$230.00Oct 16$1.85$3.90$2.88$4.70 09/25$0.50–$4.90$2.88202
$230.00Nov 20$12.80$15.80$14.30$15.23 09/25$13.30–$17.40$14.30--
$230.00Jan 15$22.40$26.30$24.35$23.25 09/25$4.30–$27.80$23.2524
$230.00Apr 16$35.70$39.80$37.75$22.30 09/18$8.65–$41.00$35.70--
$230.00Jun 17$43.70$47.80$45.75$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$43.30$46.80$45.05$37.25 09/25$5.45–$49.80$43.30--
$145.00Jan 15$58.70$61.50$60.10$23.80 09/15$17.30–$64.65$58.70--
$145.00Dec 17$88.00$92.00$90.00$54.46 08/20$40.00–$93.75$88.00--
$140.00Oct 16$48.00$51.50$49.75$39.97 09/24$6.35–$54.50$48.00--
$140.00Jan 15$61.60$65.00$63.30$25.45 09/15$18.35–$68.00$61.60--
$140.00Jun 17$78.10$81.90$80.00$54.00 08/25$30.85–$84.15$78.10--
$140.00Dec 17$90.00$94.50$92.25$80.00 09/24$41.50–$95.75$90.00--
$240.00Oct 16$0.25$2.30$1.27$3.55 09/25$1.27–$4.05$1.27131
$240.00Nov 20$10.40$14.00$12.20$12.93 09/25$11.45–$15.10$12.20--
$240.00Jan 15$19.90$23.60$21.75--$21.75–$22.35$19.9088
$135.00Oct 16$52.90$56.40$54.65$52.00 09/24$8.20–$59.25$52.90--
$135.00Jan 15$64.70$68.00$66.35$21.90 09/11$19.50–$71.15$64.70--
$135.00Apr 16$74.20$78.30$76.25$32.84 09/02$28.00–$80.75$74.20--
$135.00Jun 17$80.70$84.50$82.60$33.20 08/10$32.45–$86.70$80.70--
$135.00Dec 17$92.00$96.50$94.25$53.04 08/19$43.00–$98.25$92.00--
$130.00Oct 16$57.80$61.20$59.50$47.58 09/24$9.85–$63.95$57.80--
$130.00Jan 15$68.70$71.50$70.10$67.00 09/25$21.85–$74.75$68.70--
$130.00Jun 17$83.40$87.30$85.35$41.60 09/01$34.00–$89.55$83.40--
$130.00Dec 17$94.50$99.00$96.75$92.69 09/25$44.50–$100.75$94.50--
$250.00Nov 20$8.50$12.20$10.35$11.85 09/25$9.95–$13.15$10.3530
$250.00Jan 15$18.00$21.40$19.70$20.60 09/25$17.90–$23.15$19.7015
$250.00Oct 16$0.50$2.05$1.27--$1.27–$2.23$0.5052
$250.00Apr 16$30.70$34.50$32.60--$32.60–$32.60—$30.7032
$250.00Dec 17$55.00$60.00$57.50--$57.50–$57.50—$55.0075
$125.00Oct 16$62.60$66.00$64.30$12.50 09/11$11.95–$69.00$62.60--
$125.00Jan 15$71.90$75.00$73.45$30.00 09/15$23.95–$78.50$71.90--
$125.00Jun 17$86.30$90.00$88.15$41.55 09/15$35.80–$92.25$86.30--
$125.00Dec 17$97.00$101.50$99.25$64.50 08/28$46.00–$102.75$97.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Oct 16$11.00$14.20$12.60$21.00 09/25$12.50–$65.70$12.6020
$190.00Nov 20$26.80$28.20$27.50$32.00 09/25$25.60–$39.60$27.50--
$185.00Oct 16$9.00$12.20$10.60$18.50 09/25$10.10–$60.80$10.60503
$185.00Nov 20$22.20$26.00$24.10$29.45 09/25$22.85–$36.15$24.10--
$195.00Oct 16$14.00$17.40$15.70$23.66 09/25$15.05–$70.65$15.7018
$195.00Dec 17$66.00$70.50$68.25$86.50 08/20$66.50–$90.50$68.25--
$180.00Oct 16$6.60$9.30$7.95$15.00 09/25$7.95–$56.15$7.95206
$180.00Nov 20$20.10$23.00$21.55$27.70 09/25$20.55–$32.90$21.55360
$180.00Jan 15$28.60$32.20$30.40$34.82 09/25$29.80–$62.70$30.40--
$180.00Apr 16$39.40$43.30$41.35$43.65 09/25$40.60–$67.95$41.35--
$180.00Jun 17$45.20$49.50$47.35$48.63 09/24$46.60–$71.20$47.35--
$180.00Dec 17$56.00$61.00$58.50$59.28 09/25$57.25–$79.00$58.50--
$200.00Oct 16$17.20$20.80$19.00$39.70 09/21$18.30–$75.55$19.0036
$200.00Nov 20$31.60$34.60$33.10$38.50 09/24$31.70–$39.75$33.107
$200.00Jan 15$40.40$43.70$42.05$47.80 09/25$41.25–$79.90$42.05--
$175.00Oct 16$4.60$7.40$6.00$12.00 09/25$6.00–$51.50$6.0067
$175.00Nov 20$16.70$20.60$18.65$23.50 09/25$18.30–$29.70$18.65--
$175.00Apr 16$36.50$40.10$38.30$41.37 09/24$37.50–$64.05$38.306
$175.00Dec 17$53.00$58.00$55.50$69.00 08/20$53.55–$75.00$55.50--
$170.00Oct 16$3.00$6.00$4.50$10.00 09/25$4.50–$46.75$4.501.1K
$170.00Nov 20$14.30$18.40$16.35$23.35 09/24$15.85–$26.50$16.35--
$170.00Dec 17$50.00$55.00$52.50$62.80 08/27$51.00–$71.00$52.50--
$165.00Oct 16$2.35$4.60$3.47$7.50 09/25$3.47–$42.55$3.4772
$165.00Nov 20$13.40$16.10$14.75$18.60 09/25$13.75–$23.90$14.75--
$165.00Jan 15$21.40$24.50$22.95$31.60 09/21$22.65–$50.30$22.951
$160.00Oct 16$1.30$3.90$2.60$6.11 09/25$2.45–$37.60$2.6091
$160.00Nov 20$10.70$14.10$12.40$15.77 09/25$11.80–$20.70$12.40--
$160.00Jan 15$18.80$22.30$20.55$21.22 09/25$20.55–$46.40$20.55--
$160.00Dec 17$44.50$49.00$46.75$56.20 08/27$45.50–$63.95$46.75--
$155.00Oct 16$0.85$3.50$2.17$6.02 09/24$1.63–$33.25$2.1766
$155.00Nov 20$9.30$12.30$10.80$13.90 09/25$9.95–$18.10$10.80--
$155.00Jan 15$17.00$20.00$18.50$22.51 09/24$18.25–$42.50$18.50--
$155.00Apr 16$26.00$29.90$27.95$29.60 09/25$27.65–$48.80$27.95--
$155.00Dec 17$41.50$46.00$43.75$52.90 08/27$42.50–$60.00$43.75--
$150.00Oct 16$0.00$1.80$0.90$3.66 09/25$0.90–$28.70$0.9083
$150.00Nov 20$7.20$10.70$8.95$11.97 09/25$8.35–$15.55$8.95--
$150.00Jan 15$14.20$18.00$16.10$33.30 08/28$16.10–$38.95$16.10--
$150.00Jun 17$29.40$33.30$31.35$47.73 09/10$30.45–$48.65$31.35--
$150.00Dec 17$38.90$43.40$41.15$39.90 09/24$39.75–$56.50$39.90--
$230.00Oct 16$41.50$44.90$43.20$51.00 09/25$40.80–$105.25$43.20--
$145.00Oct 16$0.50$1.50$1.00$2.76 09/25$1.00–$24.85$1.00--
$145.00Nov 20$7.30$9.00$8.15$10.11 09/25$7.15–$13.45$8.15--
$145.00Jan 15$12.80$16.00$14.40$30.20 08/28$14.05–$35.15$14.40--
$145.00Jun 17$27.00$31.00$29.00$44.37 09/10$28.30–$45.10$29.00--
$140.00Oct 16$0.05$1.15$0.60$1.80 09/25$0.48–$21.25$0.60--
$140.00Nov 20$4.50$7.50$6.00$9.27 09/24$5.75–$11.45$6.00--
$140.00Jan 15$10.60$14.30$12.45$27.20 08/28$12.45–$31.75$12.45--
$140.00Dec 17$33.00$38.00$35.50$38.00 09/24$34.45–$49.50$35.50--
$240.00Oct 16$50.50$54.00$52.25$68.50 09/24$49.30–$62.45$52.25--
$135.00Oct 16$0.05$1.75$0.90$1.60 09/25$0.63–$17.75$0.90--
$135.00Nov 20$3.40$6.40$4.90$7.20 09/25$4.65–$9.60$4.90--
$135.00Jan 15$9.00$12.70$10.85$16.85 09/18$10.85–$28.35$10.85--
$135.00Jun 17$22.40$26.10$24.25$34.90 08/28$23.80–$38.45$24.25--
$135.00Dec 17$30.50$35.50$33.00$45.43 09/03$32.00–$46.00$33.00--
$130.00Oct 16$0.00$0.80$0.40$2.27 09/21$0.40–$15.00$0.40429
$130.00Nov 20$2.55$5.30$3.93$6.00 09/25$3.72–$8.05$3.936
$130.00Jan 15$7.50$11.40$9.45$26.00 09/02$9.45–$25.40$9.45--
$250.00Dec 17$104.50$109.50$107.00$113.00 09/24$105.00–$110.75$107.00--
$125.00Oct 16$0.00$2.25$1.13$0.65 09/25$0.40–$11.80$0.65--
$125.00Nov 20$2.05$4.30$3.18$5.66 09/24$3.03–$6.70$3.1814
$125.00Jan 15$6.50$9.60$8.05$9.70 09/25$7.95–$22.30$8.0515
$125.00Apr 16$13.50$17.50$15.50$16.27 09/24$15.20–$28.65$15.50--
$125.00Jun 17$18.10$21.80$19.95$29.30 08/28$19.70–$32.15$19.95--
$125.00Dec 17$26.00$30.70$28.35$34.60 08/25$27.50–$40.00$28.35--
$120.00Oct 16$0.00$1.55$0.78$0.75 09/25$0.40–$9.20$0.75--
$120.00Nov 20$1.10$3.90$2.50$4.00 09/25$2.17–$5.65$2.50--
$120.00Jan 15$5.20$8.20$6.70$7.82 09/25$6.05–$20.05$6.70--
$120.00Apr 16$11.80$15.30$13.55$15.00 09/25$13.35–$25.75$13.55--
$115.00Oct 16$0.05$1.00$0.53$1.26 09/24$0.22–$7.05$0.53--
$115.00Jan 15$4.10$7.00$5.55$6.54 09/25$5.35–$17.40$5.55--
$115.00Dec 17$21.50$26.00$23.75$34.85 08/13$23.00–$34.00$23.75--
$110.00Oct 16$0.00$1.00$0.50$0.30 09/24$0.10–$5.35$0.30--
$110.00Nov 20$0.75$3.40$2.08$2.98 09/24$1.63–$3.70$2.08--
$110.00Jan 15$3.40$6.10$4.75$11.00 09/15$4.35–$15.20$4.75--
$110.00Apr 16$8.60$12.40$10.50$19.76 09/08$10.25–$20.45$10.50--
$110.00Dec 17$19.00$24.00$21.50$31.10 09/02$21.00–$31.00$21.50--
$105.00Oct 16$0.05$2.05$1.05$1.55 09/15$0.20–$4.15$1.05--
$105.00Jan 15$3.00$5.20$4.10$12.37 09/09$4.00–$12.90$4.10--
$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$2.80$4.50$3.65$4.50 09/18$2.75–$11.15$3.65--
$100.00Jun 17$9.20$12.90$11.05$12.85 09/24$11.00–$18.95$11.05--
$97.50Oct 16$0.00$2.15$1.08$2.00 09/10$0.63–$2.32$1.08--
$97.50Jan 15$1.20$4.20$2.70$11.09 08/10$2.38–$9.80$2.70--
$95.00Oct 16$0.00$0.15$0.08$0.79 09/15$0.05–$2.03$0.08--
$95.00Nov 20$0.00$2.80$1.40$1.08 09/25$0.75–$1.95$1.08--
$95.00Jan 15$0.90$4.00$2.45$10.10 08/10$2.20–$8.75$2.45--
$95.00Apr 16$4.70$8.80$6.75$12.36 09/08$6.55–$13.70$6.75--
$95.00Jun 17$7.70$11.70$9.70$16.00 08/31$9.55–$16.65$9.70--
$95.00Dec 17$13.00$18.00$15.50$22.00 09/11$14.80–$23.00$15.50--
$92.50Oct 16$0.00$2.15$1.08$5.50 08/07$1.08–$2.00$1.08--
$92.50Jan 15$0.25$4.20$2.23$2.67 09/24$2.03–$8.05$2.23--
$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$1.10--
$90.00Jan 15$0.30$3.80$2.05$6.17 09/11$2.05–$7.05$2.05--
$90.00Dec 17$11.50$16.50$14.00$15.20 09/21$13.50–$20.50$14.00--
$87.50Jan 15$0.05$3.80$1.92$5.35 09/11$1.80–$6.55$1.92--
$85.00Oct 16$0.00$2.15$1.08$0.05 09/25$0.10–$1.60$0.05--
$85.00Nov 20$0.00$2.55$1.27$0.94 09/25$0.25–$1.68$0.94--
$70.00Dec 17$6.40$9.90$8.15--$8.15–$8.15—$6.405

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 354
Total Puts 365
Put/Call Ratio 1.03
Net Difference -11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,508
Total Puts 4,327
Average Put/Call Ratio 1.23
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