Tour v531
TWST
TWIST BIOSCIENCE COR
$205.00 +8.66%
$206.17 (+0.57%)🌙
as of 10/05 06:52 PM
(10/2 18:48) ◀
|
Monday, October 5, 2026 (6:52pm)
January 2026
|
▶ (10/6 18:52)
◀ 10/5 18:52 ▶

Option Volume

Detail
ℹ
Current (10/05) 2,800
Calls: 1,492 (53%)
Puts: 1,308 (47%)
Prior (10/02) 719
Calls: 354 (49%)
Puts: 365 (51%)
Current vs Prior +289.43%
Calls: +321.47% (Calls)
Puts: +258.36% (Puts)
Prior 7-Day Total 9,136
Calls: 4,622 (51%)
Puts: 4,514 (49%)
Prior 7-Day Average 1,522
Calls: 660 (51%)
Puts: 644 (49%)
Current vs Prior 7-Day Avg +83.89%
Calls: +125.96%
Puts: +102.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $6.04M
Calls: $4.30M (71%)
Puts: $1.74M (29%)
Prior (10/02) $1.07M
Calls: $669.4K (62%)
Puts: $405.5K (38%)
Current vs Prior +462.14%
Calls: +542.94%
Puts: +328.76%
Prior 7-Day Total $16.68M
Calls: $10.95M (66%)
Puts: $5.73M (34%)
Prior 7-Day Average $2.78M
Calls: $1.56M (66%)
Puts: $819.2K (34%)
Current vs Prior 7-Day Avg +117.33%
Calls: +175.18%
Puts: +112.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.88
Prior (10/02) 1.03
Current vs Prior -14.97%
Prior 7-Day Average 1.27
Current vs Prior 7-Day Avg -31.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/05) 7,298
Calls: 3,495 (48%)
Puts: 3,803 (52%)
Prior (10/02) 5,498
Calls: 2,394 (44%)
Puts: 3,104 (56%)
Current vs Prior +32.74%
Prior 7-Day Total 30,351
Calls: 18,617 (61%)
Puts: 11,734 (39%)
Prior 7-Day Average 4,335
Calls: 2,659 (61%)
Puts: 1,676 (39%)
Current vs Prior 7-Day Avg +68.32%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 15.44% | 30.32%15.44% | 30.32%
Prior 14.58% | 29.95%14.58% | 29.95%
Current vs Prior +5.92% | +1.24%+5.92% | +1.24%
Prior 7-Day Avg 17.50% | 31.47%17.50% | 31.47%
Current vs 7-Day Avg -11.79% | -3.66%-11.79% | -3.66%
Prior 7-Day Eod 14.58% | 29.95%14.58% | 29.95%
Current vs 7-Day Eod +5.92% | +1.24%+5.92% | +1.24%
Sentiment BEARISHBEARISH

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 15.56% | 10.20%
Calls: 17.56% | 11.42%
Puts: 13.55% | 8.98%
Current vs 7-Day Avg +2.94% | -0.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($4.30M). Massive premium surge with dollar volume up 462% vs prior. Dollar volume significantly above 7-day average (117% higher). Unusually high activity with volume up 289% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 5 of results (avg 8.7%, best 8.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1635.1038.20$36.658.5%140.9041
$165.00Oct 1639.5043.00$41.258.5%30.9344
$175.00Oct 1631.2034.10$32.658.9%4050.89420
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1628.6031.20$29.908.7%10.723
$240.00Oct 1636.2039.50$37.858.7%40.8189

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 0.75, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1639.5043.00$41.258.5%30.9344
$170.00Oct 1635.1038.20$36.658.5%140.9041
$175.00Oct 1631.2034.10$32.658.9%4050.89420
$180.00Oct 1627.2030.40$28.8011.1%20.84190
$185.00Oct 1623.5026.30$24.9011.2%20.7821
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1636.2039.50$37.858.7%40.8189
$230.00Oct 1628.6031.20$29.908.7%10.723
$220.00Oct 1620.4023.40$21.9013.7%10.63--
$210.00Oct 1613.7017.30$15.5023.2%280.5310

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 1.8K, top 640)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1631.2034.10$32.658.9%4050.89420
$220.00Oct 167.409.10$8.2520.6%1610.3786
$200.00Oct 1615.2017.10$16.1511.8%1440.59465
$230.00Oct 164.806.30$5.5527.0%620.28242
$240.00Oct 162.104.00$3.0562.3%610.18129
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 165.406.80$6.1023.0%6400.28165
$200.00Oct 1610.1011.50$10.8013.0%880.4137
$195.00Oct 167.208.70$7.9518.9%420.3420
$180.00Oct 161.653.70$2.6876.5%390.16205
$185.00Oct 162.805.10$3.9558.2%320.22527

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 2.39, avg 4.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Oct 16$2.95$7.05$2.9548%2.39$212.95
$190.00$195.00Oct 16$2.70$2.30$2.7072%0.85$192.70
$185.00$190.00Oct 16$3.20$1.80$3.2078%0.56$188.20
$200.00$210.00Oct 16$4.95$5.05$4.9559%1.02$204.95
$220.00$230.00Oct 16$2.70$7.30$2.7037%2.70$222.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$0.13$4.87$0.1312%37.46$174.87
$210.00$200.00Oct 16$4.70$5.30$4.7052%1.13$205.30
$170.00$165.00Oct 16$0.52$4.48$0.5210%8.62$169.48
$195.00$190.00Oct 16$1.85$3.15$1.8534%1.70$193.15
$180.00$175.00Oct 16$0.95$4.05$0.9516%4.26$179.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.33, avg 0.45)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$2.50$2.50$7.5072%0.33$232.50
$220.00$230.00Oct 16$2.70$2.70$7.3063%0.37$222.70
$210.00$220.00Oct 16$2.95$2.95$7.0552%0.42$212.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Oct 16$2.85$2.85$2.1559%1.33$197.15
$190.00$185.00Oct 16$2.15$2.15$2.8572%0.75$187.85
$185.00$180.00Oct 16$1.27$1.27$3.7378%0.34$183.73
$180.00$175.00Oct 16$0.95$0.95$4.0584%0.23$179.05
$195.00$190.00Oct 16$1.85$1.85$3.1566%0.59$193.15

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 13.02% of stock, avg 13.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Oct 16$11.20$15.50$26.70$183.30$236.7013.02%
$195.00Oct 16$19.00$7.95$26.95$168.05$221.9513.15%
$200.00Oct 16$16.15$10.80$26.95$173.05$226.9513.15%
$190.00Oct 16$21.70$6.10$27.80$162.20$217.8013.56%
$185.00Oct 16$24.90$3.95$28.85$156.15$213.8514.07%
$220.00Oct 16$8.25$21.90$30.15$189.85$250.1514.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.80% of stock, avg 6.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$180.00Oct 16$3.05$2.68$5.73$174.27$245.73
$240.00$185.00Oct 16$3.05$3.95$7.00$178.00$247.00
$230.00$180.00Oct 16$5.55$2.68$8.23$171.77$238.23
$230.00$185.00Oct 16$5.55$3.95$9.50$175.50$239.50
$240.00$190.00Oct 16$3.05$6.10$9.15$180.85$249.15
$230.00$190.00Oct 16$5.55$6.10$11.65$178.35$241.65
$240.00$195.00Oct 16$3.05$7.95$11.00$184.00$251.00
$220.00$180.00Oct 16$8.25$2.68$10.93$169.07$230.93
$230.00$195.00Oct 16$5.55$7.95$13.50$181.50$243.50
$220.00$185.00Oct 16$8.25$3.95$12.20$172.80$232.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.43, avg credit $3.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170230/240Oct 16$3.02$6.9862%0.43$166.98$233.02
175/180230/240Oct 16$3.45$6.5556%0.53$176.55$233.45
185/190230/240Oct 16$4.65$5.3544%0.87$185.35$234.65
180/185230/240Oct 16$3.77$6.2350%0.61$181.23$233.77
170/175230/240Oct 16$2.63$7.3761%0.36$172.37$232.63
190/195230/240Oct 16$4.35$5.6538%0.77$190.65$234.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$0.20$9.8019%49.00
$210.00$220.00$230.00Oct 16$0.25$9.7520%39.00
$170.00$175.00$180.00Oct 16$0.15$4.856%32.33
$185.00$190.00$195.00Oct 16$0.50$4.5013%9.00
$180.00$185.00$190.00Oct 16$0.70$4.3012%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$0.32$4.6810%14.63
$200.00$210.00$220.00Oct 16$1.70$8.3022%4.88
$210.00$220.00$230.00Oct 16$1.60$8.4019%5.25
$180.00$185.00$190.00Oct 16$0.88$4.1212%4.68
$190.00$195.00$200.00Oct 16$1.00$4.0012%4.00

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 $-0.55, 12 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Oct 16-$0.55$9.45
$220.00$230.001:2Oct 16-$2.85$7.15
$200.00$210.001:2Oct 16-$6.25$3.75
$210.00$220.001:2Oct 16-$5.30$4.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Oct 16-$0.78$4.22
$170.00$165.001:2Oct 16-$0.56$4.44
$185.00$180.001:2Oct 16-$1.41$3.59
$190.00$185.001:2Oct 16-$1.80$3.20
$175.00$170.001:2Oct 16-$1.47$3.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.61%, avg 3.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 16$7.400.377.3%3.61%10.93%16186
$210.00Oct 16$10.400.472.4%5.07%7.51%51210
$230.00Oct 16$4.800.2812.2%2.34%14.54%62242
$240.00Oct 16$2.100.1817.1%1.02%18.10%61129

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 846 vol/day, 193 traded recently)

TWST averages only 846 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 $190.00 12-17 call last traded $47.30 on 08/25 (now $85.00/$88.00) — try a limit near $85.00. Also watch the $140.00 01-15 call last traded $62.70 on 10/01 (now $75.30/$78.00) — try a limit near $75.30; the $195.00 12-17 call last traded $68.39 on 09/29 (now $82.50/$86.00) — try a limit near $82.50. Most tradeable put: the $270.00 12-17 put last traded $121.00 on 09/30 (now $113.00/$118.00) — try a limit near $115.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Oct 16$15.20$17.10$16.15$8.80 10/02$1.02–$16.15$15.20465
$200.00Nov 20$30.10$33.20$31.65$20.50 10/02$20.65–$31.65$30.1028
$200.00Jan 15$42.30$44.80$43.55$33.00 10/02$6.35–$43.55$42.30224
$200.00Apr 16$56.40$59.40$57.90$50.99 09/30$13.20–$57.90$56.40--
$200.00Jun 17$64.30$67.50$65.90$55.15 10/02$17.30–$65.90$64.30--
$200.00Dec 17$79.50$84.50$82.00$75.77 10/01$28.00–$82.00$79.5034
$210.00Oct 16$10.40$12.00$11.20$5.70 10/02$1.27–$11.20$10.40210
$210.00Nov 20$26.20$28.80$27.50$21.00 10/02$17.70–$27.50$26.209
$210.00Jan 15$38.00$40.90$39.45$31.20 10/02$5.55–$39.45$38.00--
$210.00Apr 16$52.80$55.50$54.15$46.25 10/01$11.10–$54.15$52.80--
$210.00Dec 17$76.50$81.00$78.75$59.11 09/25$26.00–$78.75$76.50--
$195.00Oct 16$17.50$20.50$19.00$10.20 10/02$1.38–$19.00$17.5082
$195.00Nov 20$32.30$35.40$33.85$28.00 10/02$15.35–$33.85$32.3052
$195.00Jan 15$44.40$47.00$45.70$38.00 10/01$7.25–$45.70$44.40--
$195.00Apr 16$57.50$60.90$59.20$53.00 09/30$13.95–$59.20$57.50--
$195.00Dec 17$82.50$86.00$84.25$68.39 09/29$28.50–$84.25$82.5013
$190.00Oct 16$20.40$23.00$21.70$17.50 10/01$1.43–$21.70$20.4089
$190.00Nov 20$35.00$37.70$36.35$25.94 10/02$16.55–$36.35$35.0016
$190.00Jan 15$46.40$49.10$47.75$38.15 10/01$8.25–$47.75$46.4014
$190.00Dec 17$85.00$88.00$86.50$47.30 08/25$29.50–$86.50$85.003
$220.00Oct 16$7.40$9.10$8.25$3.60 10/02$1.23–$8.25$7.4086
$220.00Nov 20$22.50$24.90$23.70$16.11 10/02$15.30–$23.70$22.5069
$220.00Jan 15$34.40$37.20$35.80$32.00 10/01$5.00–$35.80$34.40--
$220.00Apr 16$48.60$52.20$50.40$41.00 10/02$10.45–$50.40$48.60--
$220.00Dec 17$74.30$78.00$76.15$25.49 09/10$24.50–$76.15$74.30--
$185.00Oct 16$23.50$26.30$24.90$21.95 10/01$1.50–$24.90$23.5021
$185.00Nov 20$37.40$40.40$38.90$25.77 10/02$18.15–$38.90$37.40--
$185.00Jan 15$48.50$51.50$50.00$37.50 10/02$8.95–$50.00$48.50--
$185.00Apr 16$62.00$65.40$63.70$49.04 09/25$15.65–$63.70$62.00--
$180.00Oct 16$27.20$30.40$28.80$15.75 10/02$1.63–$28.80$27.20190
$180.00Nov 20$40.10$43.20$41.65$34.50 10/01$19.40–$41.65$40.1018
$180.00Jan 15$51.40$53.90$52.65$45.97 09/30$9.70–$52.65$51.40--
$180.00Apr 16$64.60$67.50$66.05$51.70 09/25$16.60–$66.05$64.60--
$180.00Jun 17$71.70$75.50$73.60$67.13 09/30$20.85–$73.60$71.70--
$180.00Dec 17$87.80$91.50$89.65$73.62 09/25$31.50–$89.65$87.80--
$230.00Oct 16$4.80$6.30$5.55$2.85 10/02$0.50–$5.55$4.80242
$230.00Nov 20$19.20$22.40$20.80$15.23 09/25$13.30–$20.80$19.20102
$230.00Jan 15$31.30$34.00$32.65$24.50 10/02$4.30–$32.65$31.30--
$230.00Apr 16$45.00$49.00$47.00$40.25 10/01$8.65–$47.00$45.00--
$230.00Jun 17$53.90$57.50$55.70$40.00 09/24$13.30–$55.70$53.903
$230.00Dec 17$70.50$75.50$73.00$63.50 09/30$23.00–$73.00$70.50--
$175.00Oct 16$31.20$34.10$32.65$21.73 10/01$1.75–$32.65$31.20420
$175.00Nov 20$42.80$46.00$44.40$32.90 10/02$21.50–$44.40$42.80295
$175.00Jan 15$53.90$56.40$55.15$41.00 09/25$10.60–$55.15$53.90--
$175.00Apr 16$66.70$70.00$68.35$52.88 09/24$17.55–$68.35$66.70--
$175.00Jun 17$73.80$77.50$75.65$52.50 09/24$21.90–$75.65$73.80--
$175.00Dec 17$88.50$93.50$91.00$81.15 09/30$32.50–$91.00$88.50--
$170.00Oct 16$35.10$38.20$36.65$29.55 09/30$1.80–$36.65$35.1041
$170.00Nov 20$45.90$49.00$47.45$41.45 09/30$23.45–$47.45$45.90--
$170.00Jan 15$56.60$59.10$57.85$47.80 10/01$11.45–$57.85$56.60--
$170.00Jun 17$76.10$80.00$78.05$68.60 09/29$23.00–$78.05$76.10--
$170.00Dec 17$91.00$95.00$93.00$36.00 09/10$33.50–$93.00$91.00--
$240.00Oct 16$2.10$4.00$3.05$1.65 10/02$1.27–$4.05$2.10129
$240.00Nov 20$16.40$19.10$17.75$15.35 09/30$11.45–$17.75$16.40--
$240.00Jan 15$28.50$31.30$29.90$19.80 10/02$19.65–$29.90$28.50--
$165.00Oct 16$39.50$43.00$41.25$25.80 10/02$2.20–$41.25$39.5044
$165.00Nov 20$49.20$52.20$50.70$39.45 10/01$24.75–$50.70$49.20--
$165.00Jan 15$59.50$61.80$60.65$48.06 09/29$12.40–$60.65$59.50--
$165.00Apr 16$71.10$74.50$72.80$63.05 09/30$19.75–$72.80$71.10--
$165.00Dec 17$93.50$97.00$95.25$32.50 08/14$35.00–$95.25$93.50--
$160.00Oct 16$44.30$48.00$46.15$33.47 10/02$2.63–$46.15$44.30--
$160.00Nov 20$52.50$55.80$54.15$47.50 09/30$27.45–$54.15$52.508
$160.00Jan 15$61.90$64.80$63.35$54.00 09/30$13.65–$63.35$61.90--
$160.00Apr 16$73.50$77.40$75.45$39.47 08/26$20.90–$75.45$73.50--
$160.00Jun 17$81.00$84.50$82.75$59.70 09/24$25.20–$82.75$81.00--
$160.00Dec 17$95.00$99.50$97.25$85.00 10/02$36.00–$97.25$95.00--
$250.00Oct 16$1.85$4.20$3.03$0.90 10/02$1.27–$3.03$1.8572
$250.00Nov 20$14.30$16.80$15.55$9.70 10/02$9.95–$15.55$14.3030
$250.00Jan 15$25.40$28.50$26.95$18.45 10/02$17.90–$26.95$25.4021
$250.00Apr 16$39.70$43.30$41.50$33.80 10/02$29.60–$41.50$39.7032
$250.00Dec 17$65.50$70.00$67.75$57.10 10/02$52.00–$67.75$65.50--
$155.00Oct 16$48.90$52.80$50.85$38.10 09/30$3.55–$50.85$48.90--
$155.00Jan 15$64.80$67.90$66.35$54.80 09/29$14.45–$66.35$64.80--
$155.00Apr 16$76.30$80.00$78.15$41.50 08/26$22.10–$78.15$76.30--
$155.00Jun 17$83.60$87.00$85.30$74.00 10/02$26.55–$85.30$83.60--
$155.00Dec 17$97.80$101.50$99.65$56.10 08/26$37.50–$99.65$97.80--
$150.00Oct 16$54.30$57.60$55.95$47.00 10/01$4.30–$55.95$54.3080
$150.00Nov 20$59.60$63.30$61.45$40.90 09/24$32.40–$61.45$59.60--
$150.00Jan 15$68.20$71.00$69.60$47.00 09/24$15.70–$69.60$68.20--
$150.00Apr 16$79.10$82.50$80.80$27.85 09/02$23.40–$80.80$79.10--
$150.00Jun 17$85.90$89.50$87.70$39.64 08/31$27.85–$87.70$85.90--
$150.00Dec 17$100.50$103.50$102.00$90.00 10/02$38.50–$102.00$100.50--
$260.00Oct 16$1.40$2.15$1.78--$1.78–$1.78—$1.40122
$260.00Jan 15$22.70$26.30$24.50--$24.50–$24.50—$22.706
$145.00Oct 16$58.60$62.40$60.50$37.25 09/25$5.45–$60.50$58.60--
$145.00Jan 15$71.30$74.50$72.90$64.97 09/30$17.30–$72.90$71.30--
$145.00Dec 17$101.50$106.00$103.75$54.46 08/20$40.00–$103.75$101.50--
$140.00Oct 16$63.40$67.30$65.35$56.91 10/02$6.35–$65.35$63.40--
$140.00Nov 20$67.90$71.30$69.60$52.10 10/02$38.10–$69.60$67.90--
$140.00Jan 15$75.30$78.00$76.65$62.70 10/01$18.35–$76.65$75.30116
$140.00Apr 16$84.80$88.50$86.65$78.73 10/01$26.35–$86.65$84.80--
$140.00Jun 17$91.20$95.00$93.10$54.00 08/25$30.85–$93.10$91.20--
$140.00Dec 17$104.50$108.00$106.25$80.00 09/24$41.50–$106.25$104.50--
$270.00Nov 20$9.70$13.00$11.35--$11.35–$11.35—$9.708
$270.00Jan 15$20.60$23.10$21.85--$21.85–$21.85—$20.6033
$270.00Apr 16$34.80$38.40$36.60--$36.60–$36.60—$34.801
$270.00Jun 17$43.60$47.00$45.30--$45.30–$45.30—$43.601
$270.00Dec 17$61.60$65.50$63.55--$63.55–$63.55—$61.6040
$135.00Oct 16$68.90$71.50$70.20$50.80 10/02$8.20–$70.20$68.90--
$135.00Jan 15$78.40$81.50$79.95$21.90 09/11$19.50–$79.95$78.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Oct 16$10.10$11.50$10.80$21.00 10/02$10.80–$75.55$10.8037
$200.00Nov 20$23.40$26.10$24.75$35.15 10/02$24.75–$39.75$24.75--
$200.00Jan 15$34.10$37.30$35.70$41.00 09/30$35.70–$79.90$35.70--
$210.00Oct 16$13.70$17.30$15.50$24.05 09/30$15.50–$85.35$15.5010
$195.00Oct 16$7.20$8.70$7.95$16.17 10/02$7.95–$70.65$7.9520
$195.00Nov 20$20.70$23.30$22.00$29.50 10/01$22.00–$43.30$22.00--
$195.00Apr 16$43.20$46.70$44.95$50.00 10/01$44.95–$80.30$44.95--
$195.00Jun 17$50.00$53.20$51.60$56.20 10/01$51.60–$83.35$51.60--
$195.00Dec 17$61.00$66.00$63.50$68.00 10/01$63.50–$90.50$63.50--
$190.00Oct 16$5.40$6.80$6.10$15.40 10/02$6.10–$65.70$6.10165
$190.00Nov 20$17.80$20.40$19.10$25.00 09/30$19.10–$39.60$19.1057
$190.00Apr 16$40.30$43.20$41.75$46.91 10/02$41.75–$76.00$41.756
$190.00Dec 17$58.00$63.00$60.50$64.34 10/02$60.50–$86.50$60.50--
$220.00Oct 16$20.40$23.40$21.90$31.60 10/01$21.90–$95.15$21.90--
$220.00Nov 20$35.20$38.80$37.00$44.31 10/01$37.00–$54.40$37.001
$220.00Jan 15$45.90$49.50$47.70$52.50 10/01$47.70–$98.15$47.70--
$185.00Oct 16$2.80$5.10$3.95$10.10 10/02$3.95–$60.80$3.95527
$185.00Nov 20$15.80$18.00$16.90$24.00 10/02$16.90–$36.15$16.9023
$180.00Oct 16$1.65$3.70$2.68$9.80 10/02$2.68–$56.15$2.68205
$180.00Nov 20$13.50$15.70$14.60$22.40 10/02$14.60–$32.90$14.60361
$180.00Jan 15$23.20$26.00$24.60$34.82 09/25$24.60–$62.70$24.60--
$180.00Apr 16$34.80$38.30$36.55$43.65 09/25$36.55–$67.95$36.552
$180.00Jun 17$40.90$44.50$42.70$48.63 09/24$42.70–$71.20$42.70--
$180.00Dec 17$52.00$57.00$54.50$57.00 10/01$54.50–$79.00$54.50--
$230.00Oct 16$28.60$31.20$29.90$51.00 09/25$29.90–$105.25$29.903
$230.00Nov 20$41.90$45.50$43.70$51.42 10/01$43.70–$62.55$43.70--
$230.00Dec 17$84.00$89.00$86.50$92.75 10/02$86.50–$119.50$86.50--
$175.00Oct 16$0.80$2.65$1.73$8.20 10/02$1.73–$51.50$1.7365
$175.00Nov 20$11.10$14.90$13.00$17.70 10/01$13.00–$29.70$13.00--
$175.00Apr 16$31.70$35.40$33.55$37.92 10/02$33.55–$64.05$33.55--
$175.00Dec 17$49.00$54.00$51.50$53.90 09/30$51.50–$75.00$51.50--
$170.00Oct 16$1.30$1.90$1.60$5.10 10/02$1.60–$46.75$1.601.1K
$170.00Nov 20$9.70$13.00$11.35$16.16 10/02$11.35–$26.50$11.358
$170.00Dec 17$46.00$50.50$48.25$62.80 08/27$48.25–$71.00$48.25--
$240.00Oct 16$36.20$39.50$37.85$48.80 09/30$37.85–$62.45$37.8589
$240.00Dec 17$91.00$96.00$93.50$99.00 10/01$93.50–$103.00$93.50--
$165.00Oct 16$0.50$1.65$1.08$3.60 10/02$1.08–$42.55$1.0872
$165.00Nov 20$7.70$10.30$9.00$18.60 09/25$9.00–$23.90$9.00--
$165.00Jan 15$16.50$19.60$18.05$24.30 10/02$18.05–$50.30$18.05--
$160.00Oct 16$0.20$1.10$0.65$2.50 10/02$0.65–$37.60$0.65--
$160.00Nov 20$6.50$9.90$8.20$11.61 09/30$8.20–$20.70$8.2015
$160.00Jan 15$14.40$17.00$15.70$23.30 09/29$15.70–$46.40$15.70--
$160.00Dec 17$40.50$45.50$43.00$56.20 08/27$43.00–$63.95$43.00--
$250.00Dec 17$98.00$103.00$100.50$113.00 09/24$100.50–$110.75$100.50--
$155.00Oct 16$0.10$0.70$0.40$2.50 10/02$0.40–$33.25$0.4067
$155.00Nov 20$5.20$8.20$6.70$9.84 10/02$6.70–$18.10$6.70--
$155.00Jan 15$12.70$16.00$14.35$22.51 09/24$14.35–$42.50$14.35--
$155.00Apr 16$22.40$25.50$23.95$29.60 09/25$23.95–$48.80$23.95--
$155.00Dec 17$38.00$43.00$40.50$52.90 08/27$40.50–$60.00$40.50--
$150.00Oct 16$0.00$0.60$0.30$1.32 10/02$0.30–$28.70$0.3085
$150.00Nov 20$4.40$6.60$5.50$9.00 10/02$5.50–$15.55$5.50--
$150.00Jan 15$10.50$13.30$11.90$33.30 08/28$11.90–$38.95$11.90--
$150.00Jun 17$25.90$29.00$27.45$47.73 09/10$27.45–$48.65$27.45--
$150.00Dec 17$35.10$40.00$37.55$40.00 10/01$37.55–$56.50$37.55--
$260.00Dec 17$105.50$110.50$108.00$116.50 10/01$108.00–$115.25$108.00--
$145.00Oct 16$0.00$0.60$0.30$0.91 10/02$0.30–$24.85$0.30--
$145.00Nov 20$3.00$6.50$4.75$10.05 09/29$4.75–$13.45$4.75--
$145.00Jan 15$9.40$12.50$10.95$30.20 08/28$10.95–$35.15$10.95--
$145.00Jun 17$23.50$27.00$25.25$44.37 09/10$25.25–$45.10$25.25--
$145.00Dec 17$32.60$37.50$35.05$36.92 09/30$35.05–$53.00$35.05--
$140.00Oct 16$0.00$0.25$0.13$0.66 10/01$0.13–$21.25$0.13--
$140.00Nov 20$2.70$4.40$3.55$6.48 10/02$3.55–$11.45$3.55--
$140.00Jan 15$7.90$10.60$9.25$13.60 09/30$9.25–$31.75$9.25--
$140.00Dec 17$30.50$35.00$32.75$36.80 09/29$32.75–$49.50$32.7518
$270.00Dec 17$113.00$118.00$115.50$121.00 09/30$115.50–$123.00$115.5016
$135.00Oct 16$0.00$0.30$0.15$0.30 09/30$0.15–$17.75$0.15139
$135.00Nov 20$1.55$3.40$2.48$4.40 10/02$2.48–$9.60$2.488
$135.00Jan 15$6.70$8.60$7.65$11.23 09/30$7.65–$28.35$7.6535
$135.00Jun 17$19.40$23.00$21.20$34.90 08/28$21.20–$38.45$21.20--
$135.00Dec 17$28.00$32.50$30.25$45.43 09/03$30.25–$46.00$30.25--
$130.00Oct 16$0.00$0.20$0.10$0.18 10/02$0.10–$15.00$0.10434
$130.00Nov 20$1.10$3.00$2.05$4.31 10/02$2.05–$8.05$2.056
$130.00Jan 15$5.40$8.50$6.95$26.00 09/02$6.95–$25.40$6.95--
$125.00Oct 16$0.00$2.15$1.08$0.35 09/29$0.40–$11.80$0.35--
$125.00Nov 20$0.75$3.90$2.33$3.14 10/02$2.33–$6.70$2.33--
$125.00Jan 15$4.50$7.50$6.00$7.50 10/02$6.00–$22.30$6.00--
$125.00Apr 16$11.00$14.50$12.75$16.27 09/24$12.75–$28.65$12.75--
$125.00Jun 17$15.60$19.20$17.40$29.30 08/28$17.40–$32.15$17.40--
$125.00Dec 17$23.50$28.00$25.75$34.60 08/25$25.75–$40.00$25.75--
$120.00Oct 16$0.00$2.15$1.08$0.75 09/25$0.40–$9.20$0.75--
$120.00Nov 20$0.50$3.40$1.95$2.22 10/01$1.95–$5.65$1.95--
$120.00Jan 15$3.50$6.50$5.00$8.26 09/29$5.00–$20.05$5.00--
$120.00Apr 16$9.80$13.00$11.40$15.00 09/25$11.40–$25.75$11.40--
$115.00Oct 16$0.00$0.75$0.38$0.27 10/01$0.22–$7.05$0.2792
$115.00Nov 20$0.00$3.20$1.60$1.70 10/01$1.60–$4.55$1.60--
$115.00Jan 15$2.70$5.50$4.10$5.40 10/01$4.10–$17.40$4.10--
$115.00Dec 17$19.30$24.00$21.65$34.85 08/13$21.65–$34.00$21.65--
$110.00Oct 16$0.00$2.15$1.08$0.20 10/01$0.10–$5.35$0.20--
$110.00Nov 20$0.00$2.90$1.45$1.79 10/01$1.45–$3.70$1.45--
$110.00Jan 15$2.00$5.40$3.70$5.00 10/01$3.70–$15.20$3.70--
$110.00Apr 16$6.70$10.40$8.55$19.76 09/08$8.55–$20.45$8.55--
$110.00Dec 17$17.10$22.00$19.55$31.10 09/02$19.55–$31.00$19.55--
$105.00Oct 16$0.00$2.15$1.08$0.01 10/02$0.20–$4.15$0.01--
$105.00Nov 20$0.00$2.70$1.35$1.09 10/02$1.05–$2.90$1.09--
$105.00Jan 15$1.60$3.20$2.40$12.37 09/09$2.40–$12.90$2.4030
$100.00Oct 16$0.00$1.10$0.55$2.45 09/01$0.55–$3.13$0.55--
$100.00Nov 20$0.00$2.55$1.27$2.50 09/18$1.27–$2.60$1.27--
$100.00Jan 15$0.80$3.70$2.25$2.80 09/30$2.25–$11.15$2.25--
$100.00Apr 16$4.50$8.30$6.40$7.80 10/01$6.40–$16.55$6.40--
$100.00Jun 17$8.00$11.50$9.75$12.85 09/24$9.75–$18.95$9.75--

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 1,492
Total Puts 1,308
Put/Call Ratio 0.88
Net Difference 184

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,622
Total Puts 4,514
Average Put/Call Ratio 1.27
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

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

Chart Title

Price — Past 7 Days

Add Card

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