Tour v531
TWST
TWIST BIOSCIENCE COR
$166.97 -18.55%
$166.50 (-0.28%)🌙
as of 10/06 06:52 PM
(10/5 18:52) ◀
|
Tuesday, October 6, 2026 (6:52pm)
January 2026
|
▶ (10/7 18:50)
◀ 10/6 18:52 ▶

Option Volume

Detail
ℹ
Current (10/06) 16,374
Calls: 9,526 (58%)
Puts: 6,848 (42%)
Prior (10/05) 2,800
Calls: 1,492 (53%)
Puts: 1,308 (47%)
Current vs Prior +484.79%
Calls: +538.47% (Calls)
Puts: +423.55% (Puts)
Prior 7-Day Total 9,929
Calls: 4,763 (48%)
Puts: 5,166 (52%)
Prior 7-Day Average 1,654
Calls: 680 (48%)
Puts: 738 (52%)
Current vs Prior 7-Day Avg +889.47%
Calls: +1300.00%
Puts: +827.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $20.39M
Calls: $6.42M (31%)
Puts: $13.97M (69%)
Prior (10/05) $6.04M
Calls: $4.30M (71%)
Puts: $1.74M (29%)
Current vs Prior +237.45%
Calls: +49.19%
Puts: +703.46%
Prior 7-Day Total $19.21M
Calls: $12.40M (65%)
Puts: $6.80M (35%)
Prior 7-Day Average $3.20M
Calls: $1.77M (65%)
Puts: $971.7K (35%)
Current vs Prior 7-Day Avg +537.01%
Calls: +262.36%
Puts: +1337.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.72
Prior (10/05) 0.88
Current vs Prior -18.00%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg -45.97%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/06) 11,337
Calls: 5,294 (47%)
Puts: 6,043 (53%)
Prior (10/05) 7,298
Calls: 3,495 (48%)
Puts: 3,803 (52%)
Current vs Prior +55.34%
Prior 7-Day Total 33,595
Calls: 19,190 (57%)
Puts: 14,405 (43%)
Prior 7-Day Average 4,799
Calls: 2,741 (57%)
Puts: 2,057 (43%)
Current vs Prior 7-Day Avg +136.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 13.54% | 28.06%13.54% | 28.06%
Prior 15.44% | 30.32%15.44% | 30.32%
Current vs Prior -12.33% | -7.45%-12.33% | -7.45%
Prior 7-Day Avg 16.82% | 31.07%16.82% | 31.07%
Current vs 7-Day Avg -19.53% | -9.69%-19.53% | -9.69%
Prior 7-Day Eod 15.44% | 30.32%15.44% | 30.32%
Current vs 7-Day Eod -12.33% | -7.45%-12.33% | -7.45%
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 16.02% | 10.18%
Calls: 17.98% | 11.53%
Puts: 14.05% | 8.84%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($13.97M). Massive premium surge with dollar volume up 237% vs prior. Dollar volume significantly above 7-day average (537% higher). Unusually high activity with volume up 485% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 8.6%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 2029.1032.10$30.609.8%30.69--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 2038.6041.40$40.007.0%1640.6130
$200.00Nov 2042.3045.60$43.957.5%60.6412
$200.00Oct 1634.1037.00$35.558.2%1820.82108
$190.00Nov 2035.1038.60$36.859.5%500.5875
$195.00Oct 1629.5032.50$31.009.7%1300.8147

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. 21 found (avg delta 0.65, highest 0.88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1626.6029.50$28.0510.3%60.8829
$150.00Oct 1618.2021.00$19.6014.3%30.8177
$150.00Nov 2029.1032.10$30.609.8%30.69--
$160.00Oct 1611.2014.20$12.7023.6%80.6565
$160.00Nov 2023.6026.20$24.9010.4%50.619
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1634.1037.00$35.558.2%1820.82108
$195.00Oct 1629.5032.50$31.009.7%1300.8147
$190.00Oct 1625.0028.30$26.6512.4%5800.76371
$185.00Oct 1621.0023.60$22.3011.7%1360.73542
$180.00Oct 1617.4019.50$18.4511.4%4250.66201

Most actively traded options today. High liquidity = easy entry/exit. 49 active (total vol 9.1K, top 2.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 161.953.00$2.4842.3%2.0K0.17446
$185.00Oct 162.155.20$3.6882.9%4130.2720
$195.00Nov 2011.1014.20$12.6524.5%3980.3854
$180.00Oct 165.006.10$5.5519.8%2240.35189
$190.00Oct 162.504.80$3.6563.0%1310.2487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2027.7031.80$29.7513.8%1.1K0.52365
$175.00Oct 1613.6016.00$14.8016.2%8880.5969
$190.00Oct 1625.0028.30$26.6512.4%5800.76371
$180.00Oct 1617.4019.50$18.4511.4%4250.66201
$170.00Oct 1610.6013.50$12.0524.1%3650.521.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 4.4%, max 7.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Oct 16Nov 20105.3%98.3%7.2%2.1K486
$190.00Oct 16Nov 2099.8%96.2%3.7%165103
$195.00Oct 16Nov 2098.4%96.2%2.3%432132
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Oct 16Nov 20105.3%98.3%7.2%188120
$190.00Oct 16Nov 2099.8%96.2%3.7%630446
$195.00Oct 16Nov 2098.4%96.2%2.3%29477

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 33 found (best R:R 2.13, avg 3.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$165.00Nov 20$1.60$3.40$1.6061%2.13$161.60
$170.00$175.00Oct 16$0.80$4.20$0.8048%5.25$170.80
$195.00$200.00Nov 20$0.80$4.20$0.8038%5.25$195.80
$160.00$165.00Oct 16$2.15$2.85$2.1565%1.33$162.15
$150.00$160.00Nov 20$5.70$4.30$5.7068%0.75$155.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$0.15$4.85$0.1515%32.33$144.85
$150.00$145.00Oct 16$0.62$4.38$0.6219%7.06$149.38
$175.00$170.00Oct 16$2.75$2.25$2.7559%0.82$172.25
$165.00$160.00Oct 16$1.90$3.10$1.9044%1.63$163.10
$195.00$190.00Nov 20$3.15$1.85$3.1562%0.59$191.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 1.56, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Oct 16$1.87$1.87$3.1365%0.60$181.87
$190.00$195.00Oct 16$0.97$0.97$4.0376%0.24$190.97
$175.00$180.00Oct 16$1.45$1.45$3.5559%0.41$176.45
$185.00$190.00Nov 20$1.65$1.65$3.3555%0.49$186.65
$190.00$195.00Nov 20$1.40$1.40$3.6059%0.39$191.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Nov 20$3.05$3.05$1.9562%1.56$156.95
$145.00$140.00Nov 20$2.30$2.30$2.7072%0.85$142.70
$140.00$135.00Oct 16$1.13$1.13$3.8788%0.29$138.87
$155.00$150.00Nov 20$2.35$2.35$2.6565%0.89$152.65
$155.00$150.00Oct 16$1.70$1.70$3.3073%0.52$153.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $12.12, cheapest $11.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Oct 16Nov 20$11.7094.5%96.4%
$175.00Oct 16Nov 20$11.9093.0%95.7%
$160.00Oct 16Nov 20$12.2088.0%95.7%
$165.00Oct 16Nov 20$12.7584.7%93.4%
$170.00Oct 16Nov 20$13.1082.6%95.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Oct 16Nov 20$11.3094.5%96.4%
$175.00Oct 16Nov 20$12.0093.0%95.7%
$160.00Oct 16Nov 20$12.2588.0%95.7%
$165.00Oct 16Nov 20$12.5084.7%93.4%
$170.00Oct 16Nov 20$11.5082.6%95.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 11.23% of stock, avg 19.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 16$10.55$8.20$18.75$146.25$183.7511.23%
$160.00Oct 16$12.70$6.30$19.00$141.00$179.0011.38%
$170.00Oct 16$7.80$12.05$19.85$150.15$189.8511.89%
$175.00Oct 16$7.00$14.80$21.80$153.20$196.8013.06%
$180.00Oct 16$5.55$18.45$24.00$156.00$204.0014.37%
$160.00Nov 20$24.90$18.55$43.45$116.55$203.4526.02%
$165.00Nov 20$23.30$20.70$44.00$121.00$209.0026.35%
$170.00Nov 20$20.90$23.55$44.45$125.55$214.4526.62%
$175.00Nov 20$18.90$26.80$45.70$129.30$220.7027.37%
$180.00Nov 20$17.25$29.75$47.00$133.00$227.0028.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 3.37% of stock, avg 13.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$145.00Oct 16$3.65$1.98$5.63$139.37$195.63
$185.00$145.00Oct 16$3.68$1.98$5.66$139.34$190.66
$190.00$150.00Oct 16$3.65$2.60$6.25$143.75$196.25
$185.00$150.00Oct 16$3.68$2.60$6.28$143.72$191.28
$185.00$155.00Oct 16$3.68$4.30$7.98$147.02$192.98
$190.00$155.00Oct 16$3.65$4.30$7.95$147.05$197.95
$180.00$145.00Oct 16$5.55$1.98$7.53$137.47$187.53
$180.00$150.00Oct 16$5.55$2.60$8.15$141.85$188.15
$180.00$155.00Oct 16$5.55$4.30$9.85$145.15$189.85
$185.00$160.00Oct 16$3.68$6.30$9.98$150.02$194.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.50, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140180/185Oct 16$3.00$2.0053%1.50$137.00$183.00
150/155180/185Oct 16$3.57$1.4338%2.50$151.43$183.57
135/140190/195Oct 16$2.10$2.9063%0.72$137.90$192.10
150/155190/195Oct 16$2.67$2.3348%1.15$152.33$192.67
145/150180/185Oct 16$2.49$2.5146%0.99$147.51$182.49
135/140195/200Oct 16$1.33$3.6768%0.36$138.67$196.33
150/155195/200Oct 16$1.90$3.1053%0.61$153.10$196.90
140/145180/185Oct 16$2.02$2.9851%0.68$142.98$182.02
145/150190/195Oct 16$1.59$3.4156%0.47$148.41$191.59
140/145190/195Oct 16$1.12$3.8861%0.29$143.88$191.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 24.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 20$0.10$4.906%49.00
$185.00$190.00$195.00Nov 20$0.25$4.756%19.00
$170.00$175.00$180.00Nov 20$0.35$4.657%13.29
$165.00$170.00$175.00Nov 20$0.40$4.607%11.50
$140.00$150.00$160.00Oct 16$1.55$8.4523%5.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$0.20$4.8014%24.00
$150.00$155.00$160.00Oct 16$0.30$4.7016%15.67
$190.00$195.00$200.00Oct 16$0.20$4.807%24.00
$165.00$170.00$175.00Nov 20$0.40$4.607%11.50
$180.00$185.00$190.00Oct 16$0.50$4.5010%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. 13 found (best net $-5.80, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Oct 16-$5.80$4.20
$180.00$185.001:2Oct 16-$1.81$3.19
$190.00$195.001:2Oct 16-$1.71$3.29
$195.00$200.001:2Oct 16-$2.28$2.72
$175.00$180.001:2Oct 16-$4.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Oct 16-$0.90$4.10
$150.00$145.001:2Oct 16-$1.36$3.64
$160.00$155.001:2Oct 16-$2.30$2.70
$145.00$140.001:2Oct 16-$1.68$3.32
$170.00$165.001:2Oct 16-$4.35$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 8.32%, avg 5.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Nov 20$13.900.4510.8%8.32%19.12%2623
$200.00Nov 20$10.100.3619.8%6.05%25.83%5640
$180.00Nov 20$15.500.487.8%9.28%17.09%619
$195.00Nov 20$11.100.3816.8%6.65%23.44%39854
$190.00Nov 20$12.100.4113.8%7.25%21.04%3416
$175.00Nov 20$17.300.514.8%10.36%15.17%16295
$170.00Nov 20$19.400.541.8%11.62%13.43%138
$180.00Oct 16$5.000.357.8%2.99%10.80%224189
$175.00Oct 16$6.200.414.8%3.71%8.52%115369
$190.00Oct 16$2.500.2413.8%1.50%15.29%13187

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, 188 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 $140.00 01-15 call last traded $62.70 on 10/01 (now $42.20/$45.00) — try a limit near $43.60. Also watch the $150.00 12-17 call last traded $90.00 on 10/02 (now $67.00/$71.50) — try a limit near $69.25; the $195.00 12-17 call last traded $68.39 on 09/29 (now $53.50/$57.50) — try a limit near $55.50. Most tradeable put: the $220.00 01-15 put last traded $52.50 on 10/01 (now $65.40/$68.00) — try a limit near $65.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Oct 16$9.10$12.00$10.55$25.80 10/02$2.20–$41.25$10.5543
$165.00Nov 20$22.00$24.60$23.30$39.45 10/01$23.30–$50.70$23.30129
$165.00Jan 15$30.50$33.30$31.90$48.06 09/29$12.40–$60.65$31.90381
$165.00Apr 16$41.50$45.00$43.25$63.05 09/30$19.75–$72.80$43.25--
$165.00Dec 17$62.00$66.50$64.25$32.50 08/14$35.00–$95.25$62.00--
$170.00Oct 16$6.50$9.10$7.80$29.55 09/30$1.80–$36.65$7.8037
$170.00Nov 20$19.40$22.40$20.90$41.45 09/30$20.90–$47.45$20.908
$170.00Jan 15$28.30$31.50$29.90$47.80 10/01$11.45–$57.85$29.9088
$170.00Jun 17$46.60$50.30$48.45$68.60 09/29$23.00–$78.05$48.45--
$170.00Dec 17$60.50$64.50$62.50$36.00 09/10$33.50–$93.00$60.50--
$160.00Oct 16$11.20$14.20$12.70$33.47 10/02$2.63–$46.15$12.7065
$160.00Nov 20$23.60$26.20$24.90$47.50 09/30$24.90–$54.15$24.909
$160.00Jan 15$32.50$35.50$34.00$54.00 09/30$13.65–$63.35$34.0010
$160.00Apr 16$44.00$47.00$45.50$39.47 08/26$20.90–$75.45$44.00--
$160.00Jun 17$50.40$53.90$52.15$59.70 09/24$25.20–$82.75$52.15--
$160.00Dec 17$63.50$68.00$65.75$85.00 10/02$36.00–$97.25$65.75--
$175.00Oct 16$6.20$7.80$7.00$21.73 10/01$1.75–$32.65$7.00369
$175.00Nov 20$17.30$20.50$18.90$32.90 10/02$18.90–$44.40$18.90295
$175.00Jan 15$26.40$30.00$28.20$41.00 09/25$10.60–$55.15$28.2082
$175.00Apr 16$38.00$41.40$39.70$52.88 09/24$17.55–$68.35$39.70--
$175.00Jun 17$45.00$48.30$46.65$52.50 09/24$21.90–$75.65$46.65--
$175.00Dec 17$59.00$63.00$61.00$81.15 09/30$32.50–$91.00$61.00--
$155.00Oct 16$14.60$17.50$16.05$38.10 09/30$3.55–$50.85$16.05--
$155.00Jan 15$34.70$38.00$36.35$54.80 09/29$14.45–$66.35$36.3527
$155.00Apr 16$45.80$49.40$47.60$41.50 08/26$22.10–$78.15$45.80--
$155.00Jun 17$52.40$55.90$54.15$74.00 10/02$26.55–$85.30$54.15--
$155.00Dec 17$65.50$69.50$67.50$56.10 08/26$37.50–$99.65$65.50--
$180.00Oct 16$5.00$6.10$5.55$15.75 10/02$1.63–$28.80$5.55189
$180.00Nov 20$15.50$19.00$17.25$34.50 10/01$17.25–$41.65$17.2519
$180.00Jan 15$24.70$27.20$25.95$45.97 09/30$9.70–$52.65$25.95192
$180.00Apr 16$36.10$39.80$37.95$51.70 09/25$16.60–$66.05$37.95--
$180.00Jun 17$43.20$46.80$45.00$67.13 09/30$20.85–$73.60$45.00--
$180.00Dec 17$57.50$61.50$59.50$73.62 09/25$31.50–$89.65$59.50--
$150.00Oct 16$18.20$21.00$19.60$47.00 10/01$4.30–$55.95$19.6077
$150.00Nov 20$29.10$32.10$30.60$40.90 09/24$30.60–$61.45$30.60--
$150.00Jan 15$37.00$39.90$38.45$47.00 09/24$15.70–$69.60$38.4514
$150.00Apr 16$47.70$51.30$49.50$27.85 09/02$23.40–$80.80$47.70--
$150.00Jun 17$54.50$57.90$56.20$39.64 08/31$27.85–$87.70$54.50--
$150.00Dec 17$67.00$71.50$69.25$90.00 10/02$38.50–$102.00$69.25181
$185.00Oct 16$2.15$5.20$3.68$21.95 10/01$1.50–$24.90$3.6820
$185.00Nov 20$13.90$17.50$15.70$25.77 10/02$15.70–$38.90$15.7023
$185.00Jan 15$24.00$26.50$25.25$37.50 10/02$8.95–$50.00$25.2511
$185.00Apr 16$34.50$38.20$36.35$49.04 09/25$15.65–$63.70$36.35--
$145.00Oct 16$22.30$25.00$23.65$37.25 09/25$5.45–$60.50$23.65--
$145.00Jan 15$39.20$42.70$40.95$64.97 09/30$17.30–$72.90$40.95--
$145.00Dec 17$69.00$73.50$71.25$54.46 08/20$40.00–$103.75$69.00--
$190.00Oct 16$2.50$4.80$3.65$17.50 10/01$1.43–$21.70$3.6587
$190.00Nov 20$12.10$16.00$14.05$25.94 10/02$14.05–$36.35$14.0516
$190.00Jan 15$21.20$25.00$23.10$38.15 10/01$8.25–$47.75$23.1014
$190.00Dec 17$54.50$59.00$56.75$47.30 08/25$29.50–$86.50$54.50--
$140.00Oct 16$26.60$29.50$28.05$56.91 10/02$6.35–$65.35$28.0529
$140.00Nov 20$35.00$38.20$36.60$52.10 10/02$36.60–$69.60$36.60--
$140.00Jan 15$42.20$45.00$43.60$62.70 10/01$18.35–$76.65$43.60117
$140.00Apr 16$52.40$56.00$54.20$78.73 10/01$26.35–$86.65$54.20--
$140.00Jun 17$58.90$62.20$60.55$54.00 08/25$30.85–$93.10$58.90--
$140.00Dec 17$71.00$75.50$73.25$80.00 09/24$41.50–$106.25$73.25--
$195.00Oct 16$1.45$3.90$2.68$10.20 10/02$1.38–$19.00$2.6878
$195.00Nov 20$11.10$14.20$12.65$28.00 10/02$12.65–$33.85$12.6554
$195.00Jan 15$19.70$23.50$21.60$38.00 10/01$7.25–$45.70$21.60--
$195.00Apr 16$31.50$35.30$33.40$53.00 09/30$13.95–$59.20$33.402
$195.00Dec 17$53.50$57.50$55.50$68.39 09/29$28.50–$84.25$55.5021
$135.00Oct 16$31.00$34.00$32.50$50.80 10/02$8.20–$70.20$32.50--
$135.00Jan 15$44.80$48.10$46.45$21.90 09/11$19.50–$79.95$44.80--
$200.00Oct 16$1.95$3.00$2.48$8.80 10/02$1.02–$16.15$2.48446
$200.00Nov 20$10.10$13.60$11.85$20.50 10/02$11.85–$31.65$11.8540
$200.00Jan 15$19.40$21.90$20.65$33.00 10/02$6.35–$43.55$20.65222
$200.00Apr 16$30.20$33.90$32.05$50.99 09/30$13.20–$57.90$32.0525
$200.00Jun 17$37.30$41.20$39.25$55.15 10/02$17.30–$65.90$39.25--
$200.00Dec 17$52.00$56.50$54.25$75.77 10/01$28.00–$82.00$54.25--
$130.00Oct 16$35.70$38.90$37.30--$37.30–$37.30—$35.7089
$210.00Oct 16$1.20$3.50$2.35$5.70 10/02$1.27–$11.20$2.35208
$210.00Nov 20$7.50$11.20$9.35$21.00 10/02$9.35–$27.50$9.3519
$210.00Jan 15$15.70$19.30$17.50$31.20 10/02$5.55–$39.45$17.50--
$210.00Apr 16$27.50$31.40$29.45$46.25 10/01$11.10–$54.15$29.452
$210.00Dec 17$49.50$53.50$51.50$59.11 09/25$26.00–$78.75$51.50--
$120.00Jan 15$54.30$57.70$56.00--$56.00–$56.00—$54.30110
$220.00Oct 16$0.50$2.85$1.68$3.60 10/02$1.23–$8.25$1.68178
$220.00Nov 20$5.70$9.10$7.40$16.11 10/02$7.40–$23.70$7.4085
$220.00Jan 15$13.60$17.30$15.45$32.00 10/01$5.00–$35.80$15.4557
$220.00Apr 16$25.10$29.00$27.05$41.00 10/02$10.45–$50.40$27.0528
$220.00Dec 17$47.00$51.50$49.25$25.49 09/10$24.50–$76.15$47.00--
$230.00Oct 16$0.10$0.85$0.48$2.85 10/02$0.48–$5.55$0.48210
$230.00Nov 20$4.30$8.00$6.15$15.23 09/25$6.15–$20.80$6.15104
$230.00Jan 15$11.80$15.80$13.80$24.50 10/02$4.30–$32.65$13.8027
$230.00Apr 16$23.00$26.90$24.95$40.25 10/01$8.65–$47.00$24.95--
$230.00Jun 17$30.30$34.00$32.15$40.00 09/24$13.30–$55.70$32.15--
$230.00Dec 17$45.00$49.50$47.25$63.50 09/30$23.00–$73.00$47.25--
$100.00Apr 16$75.80$79.40$77.60--$77.60–$77.60—$75.802
$240.00Oct 16$0.00$1.05$0.53$1.65 10/02$0.53–$4.05$0.53114
$240.00Nov 20$5.00$6.90$5.95$15.35 09/30$5.95–$17.75$5.95--
$240.00Jan 15$10.20$12.60$11.40$19.80 10/02$11.40–$29.90$11.4095
$250.00Oct 16$0.00$0.75$0.38$0.90 10/02$0.38–$3.03$0.3875
$250.00Nov 20$2.50$6.10$4.30$9.70 10/02$4.30–$15.55$4.3034
$250.00Jan 15$10.00$11.20$10.60$18.45 10/02$10.60–$26.95$10.6029
$250.00Apr 16$19.30$21.90$20.60$33.80 10/02$20.60–$41.50$20.6042
$250.00Dec 17$41.00$45.50$43.25$57.10 10/02$43.25–$67.75$43.2578
$250.00Jun 17$26.50$30.50$28.50--$28.50–$28.50—$26.507
$260.00Oct 16$0.00$0.50$0.25--$0.25–$1.78--127
$260.00Nov 20$2.05$5.40$3.73--$3.73–$3.73—$2.051
$65.00Dec 17$110.50$115.00$112.75--$112.75–$112.75—$110.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Oct 16$6.90$9.50$8.20$3.60 10/02$1.08–$42.55$6.9073
$165.00Nov 20$18.90$22.50$20.70$18.60 09/25$9.00–$23.90$18.906
$165.00Jan 15$27.00$30.50$28.75$24.30 10/02$18.05–$50.30$27.00--
$170.00Oct 16$10.60$13.50$12.05$5.10 10/02$1.60–$46.75$10.601.1K
$170.00Nov 20$22.00$25.10$23.55$16.16 10/02$11.35–$26.50$22.0011
$170.00Dec 17$55.50$60.00$57.75$62.80 08/27$48.25–$71.00$57.75--
$160.00Oct 16$5.10$7.50$6.30$2.50 10/02$0.65–$37.60$5.1086
$160.00Nov 20$17.10$20.00$18.55$11.61 09/30$8.20–$20.70$17.1019
$160.00Jan 15$23.90$27.80$25.85$23.30 09/29$15.70–$46.40$23.90--
$160.00Dec 17$49.00$53.50$51.25$56.20 08/27$43.00–$63.95$51.25--
$175.00Oct 16$13.60$16.00$14.80$8.20 10/02$1.73–$51.50$13.6069
$175.00Nov 20$25.00$28.60$26.80$17.70 10/01$13.00–$29.70$25.0075
$175.00Apr 16$42.70$46.20$44.45$37.92 10/02$33.55–$64.05$42.70--
$175.00Dec 17$59.00$63.50$61.25$53.90 09/30$51.50–$75.00$59.00--
$155.00Oct 16$3.50$5.10$4.30$2.50 10/02$0.40–$33.25$3.5065
$155.00Nov 20$13.50$17.50$15.50$9.84 10/02$6.70–$18.10$13.505
$155.00Jan 15$21.20$24.90$23.05$22.51 09/24$14.35–$42.50$22.513
$155.00Apr 16$31.00$34.60$32.80$29.60 09/25$23.95–$48.80$31.00--
$155.00Dec 17$46.00$50.50$48.25$52.90 08/27$40.50–$60.00$48.25--
$180.00Oct 16$17.40$19.50$18.45$9.80 10/02$2.68–$56.15$17.40201
$180.00Nov 20$27.70$31.80$29.75$22.40 10/02$14.60–$32.90$27.70365
$180.00Jan 15$36.50$40.00$38.25$34.82 09/25$24.60–$62.70$36.50--
$180.00Apr 16$46.20$49.20$47.70$43.65 09/25$36.55–$67.95$46.202
$180.00Jun 17$51.80$54.90$53.35$48.63 09/24$42.70–$71.20$51.80--
$180.00Dec 17$61.50$66.50$64.00$57.00 10/01$54.50–$79.00$61.50--
$150.00Oct 16$1.70$3.50$2.60$1.32 10/02$0.30–$28.70$1.7082
$150.00Nov 20$11.20$15.10$13.15$9.00 10/02$5.50–$15.55$11.2019
$150.00Jan 15$18.50$22.40$20.45$33.30 08/28$11.90–$38.95$20.453
$150.00Jun 17$33.70$37.00$35.35$47.73 09/10$27.45–$48.65$35.351
$150.00Dec 17$43.00$47.50$45.25$40.00 10/01$37.55–$56.50$43.00--
$185.00Oct 16$21.00$23.60$22.30$10.10 10/02$3.95–$60.80$21.00542
$185.00Nov 20$31.50$35.20$33.35$24.00 10/02$16.90–$36.15$31.5023
$145.00Oct 16$1.45$2.50$1.98$0.91 10/02$0.30–$24.85$1.45120
$145.00Nov 20$10.30$12.30$11.30$10.05 09/29$4.75–$13.45$10.304
$145.00Jan 15$16.60$19.90$18.25$30.20 08/28$10.95–$35.15$18.258
$145.00Jun 17$30.50$34.40$32.45$44.37 09/10$25.25–$45.10$32.45--
$145.00Dec 17$40.00$44.50$42.25$36.92 09/30$35.05–$53.00$40.00--
$190.00Oct 16$25.00$28.30$26.65$15.40 10/02$6.10–$65.70$25.00371
$190.00Nov 20$35.10$38.60$36.85$25.00 09/30$19.10–$39.60$35.1075
$190.00Apr 16$52.90$56.30$54.60$46.91 10/02$41.75–$76.00$52.90--
$190.00Dec 17$69.00$73.50$71.25$64.34 10/02$60.50–$86.50$69.00--
$140.00Oct 16$0.45$3.20$1.83$0.66 10/01$0.13–$21.25$0.66236
$140.00Nov 20$7.70$10.30$9.00$6.48 10/02$3.55–$11.45$7.7041
$140.00Jan 15$14.30$17.50$15.90$13.60 09/30$9.25–$31.75$14.30--
$140.00Dec 17$37.00$41.50$39.25$36.80 09/29$32.75–$49.50$37.00--
$195.00Oct 16$29.50$32.50$31.00$16.17 10/02$7.95–$70.65$29.5047
$195.00Nov 20$38.60$41.40$40.00$29.50 10/01$22.00–$43.30$38.6030
$195.00Apr 16$56.20$59.40$57.80$50.00 10/01$44.95–$80.30$56.20--
$195.00Jun 17$62.10$65.00$63.55$56.20 10/01$51.60–$83.35$62.10--
$195.00Dec 17$72.90$77.00$74.95$68.00 10/01$63.50–$90.50$72.90--
$135.00Oct 16$0.45$0.95$0.70$0.30 09/30$0.15–$17.75$0.45139
$135.00Nov 20$5.60$9.50$7.55$4.40 10/02$2.48–$9.60$5.609
$135.00Jan 15$12.00$14.90$13.45$11.23 09/30$7.65–$28.35$12.0035
$135.00Jun 17$25.40$29.10$27.25$34.90 08/28$21.20–$38.45$27.25--
$135.00Dec 17$34.00$39.00$36.50$45.43 09/03$30.25–$46.00$36.502
$200.00Oct 16$34.10$37.00$35.55$21.00 10/02$10.80–$75.55$34.10108
$200.00Nov 20$42.30$45.60$43.95$35.15 10/02$24.75–$43.95$42.3012
$200.00Jan 15$50.30$53.50$51.90$41.00 09/30$35.70–$79.90$50.3014
$200.00Jun 17$65.50$68.90$67.20--$67.20–$67.20—$65.5025
$130.00Oct 16$0.25$2.80$1.53$0.18 10/02$0.10–$15.00$0.25436
$130.00Nov 20$4.00$7.40$5.70$4.31 10/02$2.05–$8.05$4.319
$130.00Jan 15$10.00$12.60$11.30$26.00 09/02$6.95–$25.40$11.305
$125.00Oct 16$0.05$0.40$0.23$0.35 09/29$0.23–$11.80$0.23119
$125.00Nov 20$4.00$5.80$4.90$3.14 10/02$2.33–$6.70$4.0016
$125.00Jan 15$8.20$10.00$9.10$7.50 10/02$6.00–$22.30$8.20--
$125.00Apr 16$15.50$19.60$17.55$16.27 09/24$12.75–$28.65$16.27--
$125.00Jun 17$20.60$24.10$22.35$29.30 08/28$17.40–$32.15$22.35--
$125.00Dec 17$29.00$33.50$31.25$34.60 08/25$25.75–$40.00$31.2510
$210.00Oct 16$43.10$46.50$44.80$24.05 09/30$15.50–$85.35$43.1034
$210.00Nov 20$50.30$53.70$52.00--$52.00–$52.00—$50.3013
$120.00Oct 16$0.00$0.35$0.18$0.75 09/25$0.18–$9.20$0.18--
$120.00Nov 20$2.20$4.50$3.35$2.22 10/01$1.95–$5.65$2.2212
$120.00Jan 15$6.60$9.50$8.05$8.26 09/29$5.00–$20.05$8.05--
$120.00Apr 16$13.60$17.60$15.60$15.00 09/25$11.40–$25.75$15.0022
$115.00Oct 16$0.05$0.15$0.10$0.27 10/01$0.10–$7.05$0.1093
$115.00Nov 20$1.40$3.10$2.25$1.70 10/01$1.60–$4.55$1.702
$115.00Jan 15$5.10$8.20$6.65$5.40 10/01$4.10–$17.40$5.40--
$115.00Dec 17$23.50$28.50$26.00$34.85 08/13$21.65–$34.00$26.00--
$220.00Oct 16$52.70$55.60$54.15$31.60 10/01$21.90–$95.15$52.702
$220.00Nov 20$58.60$62.00$60.30$44.31 10/01$37.00–$60.30$58.60--
$220.00Jan 15$65.40$68.00$66.70$52.50 10/01$47.70–$98.15$65.402
$110.00Oct 16$0.00$2.15$1.08$0.20 10/01$0.10–$5.35$0.2082
$110.00Nov 20$0.20$4.40$2.30$1.79 10/01$1.45–$3.70$1.79--
$110.00Jan 15$3.70$6.30$5.00$5.00 10/01$3.70–$15.20$5.00--
$110.00Apr 16$9.70$13.70$11.70$19.76 09/08$8.55–$20.45$11.70--
$110.00Dec 17$21.50$26.00$23.75$31.10 09/02$19.55–$31.00$23.75--
$105.00Oct 16$0.00$2.15$1.08$0.01 10/02$0.20–$4.15$0.01--
$105.00Nov 20$0.00$3.50$1.75$1.09 10/02$1.05–$2.90$1.094
$105.00Jan 15$2.90$5.40$4.15$12.37 09/09$2.40–$12.90$4.15--
$230.00Oct 16$62.30$65.00$63.65$51.00 09/25$29.90–$105.25$62.304
$230.00Nov 20$66.80$70.40$68.60$51.42 10/01$43.70–$68.60$66.80--
$230.00Dec 17$97.90$102.50$100.20$92.75 10/02$86.50–$119.50$97.90--
$100.00Oct 16$0.00$2.15$1.08$2.45 09/01$0.55–$3.13$1.08--
$100.00Nov 20$0.00$3.20$1.60$2.50 09/18$1.27–$2.60$1.60--
$100.00Jan 15$2.90$4.90$3.90$2.80 09/30$2.25–$11.15$2.90--
$100.00Apr 16$6.60$9.90$8.25$7.80 10/01$6.40–$16.55$7.80--
$100.00Jun 17$10.30$14.40$12.35$12.85 09/24$9.75–$18.95$12.35--
$100.00Dec 17$17.00$20.00$18.50--$18.50–$18.50—$17.001
$95.00Oct 16$0.00$0.15$0.08--$0.08–$0.08—--1.0K
$95.00Nov 20$0.00$2.90$1.45--$1.45–$1.45—--10

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 9,526
Total Puts 6,848
Put/Call Ratio 0.72
Net Difference 2,678

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,763
Total Puts 5,166
Average Put/Call Ratio 1.33
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