Tour v531
TWST
TWIST BIOSCIENCE COR
$155.65 -6.78%
$155.25 (-0.26%)🌙
as of 10/07 06:50 PM
(10/6 18:52) ◀
|
Wednesday, October 7, 2026 (6:50pm)
January 2026
|
▶
◀ 10/7 18:50

Option Volume

Detail
ℹ
Current (10/07) 12,126
Calls: 6,706 (55%)
Puts: 5,420 (45%)
Prior (10/06) 16,374
Calls: 9,526 (58%)
Puts: 6,848 (42%)
Current vs Prior -25.94%
Calls: -29.60% (Calls)
Puts: -20.85% (Puts)
Prior 7-Day Total 25,055
Calls: 13,401 (53%)
Puts: 11,654 (47%)
Prior 7-Day Average 4,175
Calls: 1,914 (53%)
Puts: 1,664 (47%)
Current vs Prior 7-Day Avg +190.39%
Calls: +250.29%
Puts: +225.55%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $9.94M
Calls: $5.12M (52%)
Puts: $4.81M (48%)
Prior (10/06) $20.39M
Calls: $6.42M (31%)
Puts: $13.97M (69%)
Current vs Prior -51.26%
Calls: -20.22%
Puts: -65.53%
Prior 7-Day Total $37.01M
Calls: $16.66M (45%)
Puts: $20.35M (55%)
Prior 7-Day Average $6.17M
Calls: $2.38M (45%)
Puts: $2.91M (55%)
Current vs Prior 7-Day Avg +61.10%
Calls: +115.25%
Puts: +65.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.81
Prior (10/06) 0.72
Current vs Prior +12.43%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -41.24%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/07) 18,729
Calls: 10,740 (57%)
Puts: 7,989 (43%)
Prior (10/06) 11,337
Calls: 5,294 (47%)
Puts: 6,043 (53%)
Current vs Prior +65.20%
Prior 7-Day Total 41,188
Calls: 21,570 (52%)
Puts: 19,618 (48%)
Prior 7-Day Average 5,884
Calls: 3,081 (52%)
Puts: 2,802 (48%)
Current vs Prior 7-Day Avg +218.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 12.01% | 26.24%12.01% | 26.24%
Prior 13.54% | 28.06%13.54% | 28.06%
Current vs Prior -11.24% | -6.47%-11.24% | -6.47%
Prior 7-Day Avg 16.00% | 30.41%16.00% | 30.41%
Current vs 7-Day Avg -24.93% | -13.70%-24.93% | -13.70%
Prior 7-Day Eod 13.54% | 28.06%13.54% | 28.06%
Current vs 7-Day Eod -11.24% | -6.47%-11.24% | -6.47%
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

Light premium activity with dollar volume down 51% vs prior. Dollar volume significantly above 7-day average (61% higher). Volume explosion - 190% above 7-day average (12,126 vs avg 4,175). Rising open interest (up 65%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 1 of results (avg 9.4%, best 9.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2026.4029.00$27.709.4%40.55--

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. 20 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 1629.3032.80$31.0511.3%10.9726
$130.00Oct 1624.6027.90$26.2512.6%10.94--
$135.00Oct 1620.1023.40$21.7515.2%30.89329
$140.00Oct 1616.0019.30$17.6518.7%30.82--
$145.00Oct 1612.8015.50$14.1519.1%10.74--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1629.4032.50$30.9510.0%40.86527
$180.00Oct 1624.7028.00$26.3512.5%60.83357
$175.00Oct 1620.3023.50$21.9014.6%1830.79567
$170.00Oct 1615.9019.40$17.6519.8%140.721.2K
$165.00Oct 1612.1015.40$13.7524.0%840.64130

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 7.3K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 164.305.30$4.8020.8%6710.3646
$165.00Nov 2014.0016.90$15.4518.8%5000.49130
$185.00Oct 161.002.05$1.5368.6%3980.14260
$175.00Nov 2011.2013.70$12.4520.1%3920.42295
$160.00Oct 166.006.70$6.3511.0%3550.4568
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2011.3014.90$13.1027.5%1.0K0.3539
$160.00Oct 169.2011.20$10.2019.6%5650.55191
$150.00Oct 164.206.00$5.1035.3%4290.36285
$135.00Oct 160.751.40$1.0860.2%4070.11151
$160.00Nov 2020.0022.70$21.3512.6%2520.4792

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. 31 found (best R:R 2.45, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Nov 20$1.45$3.55$1.4557%2.45$156.45
$175.00$180.00Nov 20$1.10$3.90$1.1042%3.55$176.10
$170.00$175.00Nov 20$1.40$3.60$1.4045%2.57$171.40
$165.00$170.00Nov 20$1.60$3.40$1.6049%2.13$166.60
$150.00$155.00Oct 16$2.40$2.60$2.4064%1.08$152.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$1.00$4.00$1.0026%4.00$134.00
$130.00$125.00Oct 16$0.23$4.77$0.236%20.74$129.77
$155.00$150.00Nov 20$2.20$2.80$2.2043%1.27$152.80
$145.00$140.00Oct 16$1.17$3.83$1.1726%3.27$143.83
$160.00$155.00Oct 16$2.75$2.25$2.7555%0.82$157.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.04, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Nov 20$2.60$2.60$2.4047%1.08$162.60
$165.00$170.00Oct 16$1.45$1.45$3.5564%0.41$166.45
$175.00$180.00Oct 16$0.65$0.65$4.3578%0.15$175.65
$170.00$175.00Oct 16$0.90$0.90$4.1072%0.22$170.90
$160.00$165.00Oct 16$1.55$1.55$3.4555%0.45$161.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$2.55$2.55$2.4569%1.04$137.45
$130.00$125.00Nov 20$1.85$1.85$3.1577%0.59$128.15
$150.00$145.00Nov 20$2.65$2.65$2.3561%1.13$147.35
$140.00$135.00Oct 16$1.00$1.00$4.0082%0.25$139.00
$145.00$140.00Nov 20$2.00$2.00$3.0065%0.67$143.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $10.93, cheapest $10.65)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 16Nov 20$10.6586.0%89.1%
$155.00Oct 16Nov 20$11.0081.4%85.7%
$150.00Oct 16Nov 20$11.0580.7%87.8%
$160.00Oct 16Nov 20$11.7083.7%92.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 16Nov 20$10.7586.0%89.1%
$155.00Oct 16Nov 20$10.5081.4%85.7%
$150.00Oct 16Nov 20$10.6580.7%87.8%
$160.00Oct 16Nov 20$11.1583.7%92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 10.25% of stock, avg 17.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Oct 16$8.50$7.45$15.95$139.05$170.9510.25%
$150.00Oct 16$10.90$5.10$16.00$134.00$166.0010.28%
$160.00Oct 16$6.35$10.20$16.55$143.45$176.5510.63%
$145.00Oct 16$14.15$3.25$17.40$127.60$162.4011.18%
$165.00Oct 16$4.80$13.75$18.55$146.45$183.5511.92%
$170.00Oct 16$3.35$17.65$21.00$149.00$191.0013.49%
$155.00Nov 20$19.50$17.95$37.45$117.55$192.4524.06%
$150.00Nov 20$21.95$15.75$37.70$112.30$187.7024.22%
$160.00Nov 20$18.05$21.35$39.40$120.60$199.4025.31%
$165.00Nov 20$15.45$24.50$39.95$125.05$204.9525.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.85% of stock, avg 11.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$135.00Oct 16$1.80$1.08$2.88$132.12$182.88
$180.00$140.00Oct 16$1.80$2.08$3.88$136.12$183.88
$175.00$135.00Oct 16$2.45$1.08$3.53$131.47$178.53
$175.00$140.00Oct 16$2.45$2.08$4.53$135.47$179.53
$170.00$135.00Oct 16$3.35$1.08$4.43$130.57$174.43
$180.00$145.00Oct 16$1.80$3.25$5.05$139.95$185.05
$175.00$145.00Oct 16$2.45$3.25$5.70$139.30$180.70
$170.00$140.00Oct 16$3.35$2.08$5.43$134.57$175.43
$170.00$145.00Oct 16$3.35$3.25$6.60$138.40$176.60
$165.00$135.00Oct 16$4.80$1.08$5.88$129.12$170.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.49, avg credit $1.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140175/180Oct 16$1.65$3.3560%0.49$138.35$176.65
130/135175/180Oct 16$1.25$3.7567%0.33$133.75$176.25
135/140170/175Oct 16$1.90$3.1054%0.61$138.10$171.90
130/135170/175Oct 16$1.50$3.5061%0.43$133.50$171.50
135/140180/185Oct 16$1.27$3.7365%0.34$138.73$181.27
125/130175/180Oct 16$0.88$4.1273%0.21$129.12$175.88
130/135180/185Oct 16$0.87$4.1372%0.21$134.13$180.87
125/130170/175Oct 16$1.13$3.8766%0.29$128.87$171.13
140/145175/180Oct 16$1.82$3.1852%0.57$143.18$176.82
125/130180/185Oct 16$0.50$4.5078%0.11$129.50$180.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.10$4.9017%49.00
$150.00$155.00$160.00Oct 16$0.25$4.7520%19.00
$140.00$145.00$150.00Oct 16$0.25$4.7518%19.00
$170.00$175.00$180.00Oct 16$0.25$4.7511%19.00
$165.00$170.00$175.00Nov 20$0.20$4.807%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.17$4.8315%28.41
$150.00$155.00$160.00Oct 16$0.40$4.6020%11.50
$165.00$170.00$175.00Nov 20$0.05$4.957%99.00
$160.00$165.00$170.00Oct 16$0.35$4.6517%13.29
$170.00$175.00$180.00Oct 16$0.20$4.8011%24.00

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 $-0.08, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 16-$1.15$3.85
$165.00$170.001:2Oct 16-$1.90$3.10
$170.00$175.001:2Oct 16-$1.55$3.45
$180.00$185.001:2Oct 16-$1.26$3.74
$160.00$165.001:2Oct 16-$3.25$1.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$140.00$135.001:2Oct 16-$0.08$4.92
$130.00$125.001:2Oct 16-$0.02$4.98
$145.00$140.001:2Oct 16-$0.91$4.09
$150.00$145.001:2Oct 16-$1.40$3.60
$155.00$150.001:2Oct 16-$2.75$2.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 6.42%, avg 4.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Nov 20$10.000.3915.6%6.42%22.07%924
$175.00Nov 20$11.200.4212.4%7.20%19.63%392295
$160.00Nov 20$17.000.532.8%10.92%13.72%26110
$170.00Nov 20$12.700.459.2%8.16%17.38%1520
$185.00Nov 20$8.600.3518.9%5.53%24.38%749
$165.00Nov 20$14.000.496.0%8.99%15.00%500130
$160.00Oct 16$6.000.452.8%3.85%6.65%35568
$165.00Oct 16$4.300.366.0%2.76%8.77%67146
$170.00Oct 16$2.600.289.2%1.67%10.89%7888
$175.00Oct 16$2.000.2212.4%1.28%13.72%82414

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. 198 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 $33.70/$36.70) — try a limit near $35.20. Also watch the $160.00 04-16 call last traded $39.47 on 08/26 (now $35.50/$38.90) — try a limit near $37.20; the $155.00 04-16 call last traded $41.50 on 08/26 (now $37.30/$41.00) — try a limit near $39.15. Most tradeable put: the $230.00 10-16 put last traded $51.00 on 09/25 (now $72.90/$76.30) — try a limit near $72.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Oct 16$7.00$10.00$8.50$38.10 09/30$3.55–$50.85$8.5078
$155.00Jan 15$26.80$29.50$28.15$54.80 09/29$14.45–$66.35$28.1530
$155.00Apr 16$37.30$41.00$39.15$41.50 08/26$22.10–$78.15$39.155
$155.00Jun 17$44.00$47.00$45.50$74.00 10/02$26.55–$85.30$45.50--
$155.00Dec 17$57.50$61.00$59.25$56.10 08/26$37.50–$99.65$57.50--
$155.00Nov 20$17.90$21.10$19.50--$19.50–$19.50—$17.901
$160.00Oct 16$6.00$6.70$6.35$33.47 10/02$2.63–$46.15$6.3568
$160.00Nov 20$17.00$19.10$18.05$47.50 09/30$18.05–$54.15$18.0510
$160.00Jan 15$24.80$27.90$26.35$54.00 09/30$13.65–$63.35$26.3538
$160.00Apr 16$35.50$38.90$37.20$39.47 08/26$20.90–$75.45$37.204
$160.00Jun 17$42.00$45.20$43.60$59.70 09/24$25.20–$82.75$43.60--
$160.00Dec 17$55.50$59.50$57.50$85.00 10/02$36.00–$97.25$57.50--
$150.00Oct 16$9.30$12.50$10.90$47.00 10/01$4.30–$55.95$10.9078
$150.00Nov 20$20.10$23.80$21.95$40.90 09/24$21.95–$61.45$21.955
$150.00Jan 15$29.10$32.00$30.55$47.00 09/24$15.70–$69.60$30.55159
$150.00Apr 16$39.30$43.00$41.15$27.85 09/02$23.40–$80.80$39.30--
$150.00Jun 17$45.60$49.30$47.45$39.64 08/31$27.85–$87.70$45.60--
$150.00Dec 17$58.50$62.70$60.60$90.00 10/02$38.50–$102.00$60.60--
$165.00Oct 16$4.30$5.30$4.80$25.80 10/02$2.20–$41.25$4.8046
$165.00Nov 20$14.00$16.90$15.45$39.45 10/01$15.45–$50.70$15.45130
$165.00Jan 15$23.00$25.80$24.40$48.06 09/29$12.40–$60.65$24.40--
$165.00Apr 16$33.80$37.20$35.50$63.05 09/30$19.75–$72.80$35.504
$165.00Dec 17$54.00$58.00$56.00$32.50 08/14$35.00–$95.25$54.00--
$145.00Oct 16$12.80$15.50$14.15$37.25 09/25$5.45–$60.50$14.15--
$145.00Jan 15$31.00$34.40$32.70$64.97 09/30$17.30–$72.90$32.7031
$145.00Dec 17$60.00$65.00$62.50$54.46 08/20$40.00–$103.75$60.00--
$170.00Oct 16$2.60$4.10$3.35$29.55 09/30$1.80–$36.65$3.3588
$170.00Nov 20$12.70$15.00$13.85$41.45 09/30$13.85–$47.45$13.8520
$170.00Jan 15$21.10$24.30$22.70$47.80 10/01$11.45–$57.85$22.70116
$170.00Jun 17$38.50$41.90$40.20$68.60 09/29$23.00–$78.05$40.20--
$170.00Dec 17$53.30$56.70$55.00$36.00 09/10$33.50–$93.00$53.30--
$170.00Apr 16$32.40$35.20$33.80--$33.80–$33.80—$32.401
$140.00Oct 16$16.00$19.30$17.65$56.91 10/02$6.35–$65.35$17.65--
$140.00Nov 20$25.40$28.70$27.05$52.10 10/02$27.05–$69.60$27.05--
$140.00Jan 15$33.70$36.70$35.20$62.70 10/01$18.35–$76.65$35.20119
$140.00Apr 16$43.80$47.40$45.60$78.73 10/01$26.35–$86.65$45.60--
$140.00Jun 17$49.50$53.50$51.50$54.00 08/25$30.85–$93.10$51.50--
$140.00Dec 17$62.00$67.00$64.50$80.00 09/24$41.50–$106.25$64.50--
$175.00Oct 16$2.00$2.90$2.45$21.73 10/01$1.75–$32.65$2.45414
$175.00Nov 20$11.20$13.70$12.45$32.90 10/02$12.45–$44.40$12.45295
$175.00Jan 15$20.00$22.70$21.35$41.00 09/25$10.60–$55.15$21.35--
$175.00Apr 16$30.50$33.90$32.20$52.88 09/24$17.55–$68.35$32.20--
$175.00Jun 17$37.00$40.40$38.70$52.50 09/24$21.90–$75.65$38.70--
$175.00Dec 17$50.90$55.10$53.00$81.15 09/30$32.50–$91.00$53.00--
$135.00Oct 16$20.10$23.40$21.75$50.80 10/02$8.20–$70.20$21.75329
$135.00Jan 15$36.00$39.30$37.65$21.90 09/11$19.50–$79.95$36.00--
$180.00Oct 16$1.35$2.25$1.80$15.75 10/02$1.63–$28.80$1.80310
$180.00Nov 20$10.00$12.70$11.35$34.50 10/01$11.35–$41.65$11.3524
$180.00Jan 15$18.40$21.30$19.85$45.97 09/30$9.70–$52.65$19.85197
$180.00Apr 16$28.80$32.20$30.50$51.70 09/25$16.60–$66.05$30.50--
$180.00Jun 17$35.50$38.60$37.05$67.13 09/30$20.85–$73.60$37.05--
$180.00Dec 17$49.50$53.50$51.50$73.62 09/25$31.50–$89.65$51.50--
$130.00Jan 15$38.90$41.90$40.40--$40.40–$40.40—$38.90113
$185.00Oct 16$1.00$2.05$1.53$21.95 10/01$1.50–$24.90$1.53260
$185.00Nov 20$8.60$11.50$10.05$25.77 10/02$10.05–$38.90$10.0549
$185.00Jan 15$16.70$19.60$18.15$37.50 10/02$8.95–$50.00$18.15114
$185.00Apr 16$27.50$31.20$29.35$49.04 09/25$15.65–$63.70$29.35--
$125.00Oct 16$29.30$32.80$31.05--$31.05–$31.05—$29.3026
$125.00Jan 15$42.00$44.90$43.45--$43.45–$43.45—$42.00462
$190.00Oct 16$0.00$2.20$1.10$17.50 10/01$1.10–$21.70$1.10138
$190.00Nov 20$8.20$10.30$9.25$25.94 10/02$9.25–$36.35$9.2532
$190.00Jan 15$15.10$18.30$16.70$38.15 10/01$8.25–$47.75$16.7016
$190.00Dec 17$46.50$51.50$49.00$47.30 08/25$29.50–$86.50$47.30--
$195.00Oct 16$0.30$1.50$0.90$10.20 10/02$0.90–$19.00$0.9072
$195.00Nov 20$6.20$9.60$7.90$28.00 10/02$7.90–$33.85$7.90--
$195.00Jan 15$14.50$17.40$15.95$38.00 10/01$7.25–$45.70$15.959
$195.00Apr 16$24.60$28.50$26.55$53.00 09/30$13.95–$59.20$26.55--
$195.00Dec 17$45.90$50.10$48.00$68.39 09/29$28.50–$84.25$48.00--
$200.00Oct 16$0.20$1.20$0.70$8.80 10/02$0.70–$16.15$0.701.6K
$200.00Nov 20$5.80$7.00$6.40$20.50 10/02$6.40–$31.65$6.4061
$200.00Jan 15$13.00$16.00$14.50$33.00 10/02$6.35–$43.55$14.50285
$200.00Apr 16$23.50$27.10$25.30$50.99 09/30$13.20–$57.90$25.3024
$200.00Jun 17$30.50$34.10$32.30$55.15 10/02$17.30–$65.90$32.30--
$200.00Dec 17$44.50$49.00$46.75$75.77 10/01$28.00–$82.00$46.7563
$210.00Oct 16$0.60$1.05$0.83$5.70 10/02$0.83–$11.20$0.832.0K
$210.00Nov 20$4.30$7.20$5.75$21.00 10/02$5.75–$27.50$5.75--
$210.00Jan 15$11.30$14.20$12.75$31.20 10/02$5.55–$39.45$12.75--
$210.00Apr 16$21.00$25.10$23.05$46.25 10/01$11.10–$54.15$23.05--
$210.00Dec 17$42.50$47.00$44.75$59.11 09/25$26.00–$78.75$44.75--
$100.00Jan 15$60.10$62.90$61.50--$61.50–$61.50—$60.1076
$220.00Oct 16$0.00$0.75$0.38$3.60 10/02$0.38–$8.25$0.38589
$220.00Nov 20$4.00$5.40$4.70$16.11 10/02$4.70–$23.70$4.70452
$220.00Jan 15$9.00$11.90$10.45$32.00 10/01$5.00–$35.80$10.4548
$220.00Apr 16$19.00$22.30$20.65$41.00 10/02$10.45–$50.40$20.6515
$220.00Dec 17$40.00$44.70$42.35$25.49 09/10$24.50–$76.15$40.00--
$230.00Oct 16$0.05$2.40$1.22$2.85 10/02$0.48–$5.55$1.22232
$230.00Nov 20$2.20$5.20$3.70$15.23 09/25$3.70–$20.80$3.70--
$230.00Jan 15$8.40$10.40$9.40$24.50 10/02$4.30–$32.65$9.40--
$230.00Apr 16$17.30$20.50$18.90$40.25 10/01$8.65–$47.00$18.90--
$230.00Jun 17$24.00$27.30$25.65$40.00 09/24$13.30–$55.70$25.65--
$230.00Dec 17$38.00$42.90$40.45$63.50 09/30$23.00–$73.00$40.45--
$240.00Oct 16$0.00$0.50$0.25$1.65 10/02$0.25–$4.05$0.25110
$240.00Nov 20$1.95$4.60$3.28$15.35 09/30$3.28–$17.75$3.2825
$240.00Jan 15$6.70$8.50$7.60$19.80 10/02$7.60–$29.90$7.6099
$250.00Oct 16$0.10$2.40$1.25$0.90 10/02$0.38–$3.03$0.9079
$250.00Nov 20$1.55$2.75$2.15$9.70 10/02$2.15–$15.55$2.1514
$250.00Jan 15$6.90$7.90$7.40$18.45 10/02$7.40–$26.95$7.401.0K
$250.00Apr 16$14.40$16.90$15.65$33.80 10/02$15.65–$41.50$15.6543
$250.00Dec 17$35.10$39.00$37.05$57.10 10/02$37.05–$67.75$37.05--
$260.00Nov 20$0.60$3.70$2.15--$2.15–$3.73$0.609
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Oct 16$6.50$8.40$7.45$2.50 10/02$0.40–$33.25$6.50116
$155.00Nov 20$16.40$19.50$17.95$9.84 10/02$6.70–$18.10$16.408
$155.00Jan 15$24.40$26.80$25.60$22.51 09/24$14.35–$42.50$24.40--
$155.00Apr 16$33.50$36.20$34.85$29.60 09/25$23.95–$48.80$33.50--
$155.00Dec 17$48.50$52.50$50.50$52.90 08/27$40.50–$60.00$50.50--
$160.00Oct 16$9.20$11.20$10.20$2.50 10/02$0.65–$37.60$9.20191
$160.00Nov 20$20.00$22.70$21.35$11.61 09/30$8.20–$21.35$20.0092
$160.00Jan 15$27.10$29.80$28.45$23.30 09/29$15.70–$46.40$27.106
$160.00Dec 17$51.50$56.20$53.85$56.20 08/27$43.00–$63.95$53.85--
$150.00Oct 16$4.20$6.00$5.10$1.32 10/02$0.30–$28.70$4.20285
$150.00Nov 20$14.90$16.60$15.75$9.00 10/02$5.50–$15.75$14.90--
$150.00Jan 15$22.20$23.80$23.00$33.30 08/28$11.90–$38.95$23.008
$150.00Jun 17$36.00$39.10$37.55$47.73 09/10$27.45–$48.65$37.55--
$150.00Dec 17$45.00$50.00$47.50$40.00 10/01$37.55–$56.50$45.00--
$165.00Oct 16$12.10$15.40$13.75$3.60 10/02$1.08–$42.55$12.10130
$165.00Nov 20$23.00$26.00$24.50$18.60 09/25$9.00–$24.50$23.00--
$165.00Jan 15$31.00$33.90$32.45$24.30 10/02$18.05–$50.30$31.00--
$145.00Oct 16$2.60$3.90$3.25$0.91 10/02$0.30–$24.85$2.60128
$145.00Nov 20$11.30$14.90$13.10$10.05 09/29$4.75–$13.45$11.3039
$145.00Jan 15$19.70$20.90$20.30$30.20 08/28$10.95–$35.15$20.3080
$145.00Jun 17$32.60$36.70$34.65$44.37 09/10$25.25–$45.10$34.65--
$145.00Dec 17$42.10$47.00$44.55$36.92 09/30$35.05–$53.00$42.10--
$170.00Oct 16$15.90$19.40$17.65$5.10 10/02$1.60–$46.75$15.901.2K
$170.00Nov 20$26.40$29.00$27.70$16.16 10/02$11.35–$27.70$26.40--
$170.00Dec 17$58.50$63.00$60.75$62.80 08/27$48.25–$71.00$60.75--
$140.00Oct 16$1.55$2.60$2.08$0.66 10/01$0.13–$21.25$1.55260
$140.00Nov 20$10.00$12.20$11.10$6.48 10/02$3.55–$11.45$10.0057
$140.00Jan 15$17.00$20.00$18.50$13.60 09/30$9.25–$31.75$17.00114
$140.00Dec 17$39.00$44.00$41.50$36.80 09/29$32.75–$49.50$39.00--
$175.00Oct 16$20.30$23.50$21.90$8.20 10/02$1.73–$51.50$20.30567
$175.00Nov 20$29.20$32.70$30.95$17.70 10/01$13.00–$30.95$29.20238
$175.00Apr 16$46.50$49.70$48.10$37.92 10/02$33.55–$64.05$46.50--
$175.00Dec 17$61.50$66.50$64.00$53.90 09/30$51.50–$75.00$61.50--
$135.00Oct 16$0.75$1.40$1.08$0.30 09/30$0.15–$17.75$0.75151
$135.00Nov 20$7.20$9.90$8.55$4.40 10/02$2.48–$9.60$7.2054
$135.00Jan 15$15.00$17.70$16.35$11.23 09/30$7.65–$28.35$15.0043
$135.00Jun 17$27.20$31.10$29.15$34.90 08/28$21.20–$38.45$29.15--
$135.00Dec 17$36.10$41.00$38.55$45.43 09/03$30.25–$46.00$38.55--
$180.00Oct 16$24.70$28.00$26.35$9.80 10/02$2.68–$56.15$24.70357
$180.00Nov 20$32.80$36.40$34.60$22.40 10/02$14.60–$34.60$32.801.4K
$180.00Jan 15$41.10$43.40$42.25$34.82 09/25$24.60–$62.70$41.10--
$180.00Apr 16$49.90$53.00$51.45$43.65 09/25$36.55–$67.95$49.90--
$180.00Jun 17$55.20$58.10$56.65$48.63 09/24$42.70–$71.20$55.20--
$180.00Dec 17$65.00$69.50$67.25$57.00 10/01$54.50–$79.00$65.00--
$130.00Oct 16$0.20$0.75$0.48$0.18 10/02$0.10–$15.00$0.20438
$130.00Nov 20$6.80$8.30$7.55$4.31 10/02$2.05–$8.05$6.8087
$130.00Jan 15$12.20$15.00$13.60$26.00 09/02$6.95–$25.40$13.60--
$185.00Oct 16$29.40$32.50$30.95$10.10 10/02$3.95–$60.80$29.40527
$185.00Nov 20$36.60$40.10$38.35$24.00 10/02$16.90–$38.35$36.60--
$125.00Oct 16$0.00$0.50$0.25$0.35 09/29$0.23–$11.80$0.25263
$125.00Nov 20$5.30$6.10$5.70$3.14 10/02$2.33–$6.70$5.3057
$125.00Jan 15$10.30$13.40$11.85$7.50 10/02$6.00–$22.30$10.30--
$125.00Apr 16$18.00$21.30$19.65$16.27 09/24$12.75–$28.65$18.00--
$125.00Jun 17$22.70$25.70$24.20$29.30 08/28$17.40–$32.15$24.20--
$125.00Dec 17$30.50$35.00$32.75$34.60 08/25$25.75–$40.00$32.75--
$190.00Oct 16$33.80$37.00$35.40$15.40 10/02$6.10–$65.70$33.80363
$190.00Nov 20$40.60$43.70$42.15$25.00 09/30$19.10–$42.15$40.6068
$190.00Apr 16$57.20$60.00$58.60$46.91 10/02$41.75–$76.00$57.20--
$190.00Dec 17$72.40$77.00$74.70$64.34 10/02$60.50–$86.50$72.40--
$120.00Oct 16$0.00$0.65$0.33$0.75 09/25$0.18–$9.20$0.3329
$120.00Nov 20$3.60$5.60$4.60$2.22 10/01$1.95–$5.65$3.6022
$120.00Jan 15$8.40$11.00$9.70$8.26 09/29$5.00–$20.05$8.4013
$120.00Apr 16$15.40$18.30$16.85$15.00 09/25$11.40–$25.75$15.40--
$195.00Oct 16$38.50$42.00$40.25$16.17 10/02$7.95–$70.65$38.50--
$195.00Nov 20$44.40$47.80$46.10$29.50 10/01$22.00–$46.10$44.40--
$195.00Apr 16$60.40$63.70$62.05$50.00 10/01$44.95–$80.30$60.40--
$195.00Jun 17$65.50$69.70$67.60$56.20 10/01$51.60–$83.35$65.50--
$195.00Dec 17$76.00$80.50$78.25$68.00 10/01$63.50–$90.50$76.00--
$115.00Oct 16$0.00$0.15$0.08$0.27 10/01$0.08–$7.05$0.08109
$115.00Nov 20$2.10$4.90$3.50$1.70 10/01$1.60–$4.55$2.1019
$115.00Jan 15$6.70$9.90$8.30$5.40 10/01$4.10–$17.40$6.70--
$115.00Dec 17$25.00$29.80$27.40$34.85 08/13$21.65–$34.00$27.40--
$200.00Oct 16$43.80$46.80$45.30$21.00 10/02$10.80–$75.55$43.8086
$200.00Nov 20$48.60$52.40$50.50$35.15 10/02$24.75–$50.50$48.60--
$200.00Jan 15$55.30$58.20$56.75$41.00 09/30$35.70–$79.90$55.30--
$110.00Oct 16$0.00$0.15$0.08$0.20 10/01$0.08–$5.35$0.08248
$110.00Nov 20$1.65$4.00$2.83$1.79 10/01$1.45–$3.70$1.7912
$110.00Jan 15$5.30$7.60$6.45$5.00 10/01$3.70–$15.20$5.30--
$110.00Apr 16$11.40$15.40$13.40$19.76 09/08$8.55–$20.45$13.40--
$110.00Dec 17$22.50$27.50$25.00$31.10 09/02$19.55–$31.00$25.00--
$110.00Jun 17$15.80$18.20$17.00--$17.00–$17.00—$15.806
$105.00Oct 16$0.00$2.15$1.08$0.01 10/02$0.20–$4.15$0.01--
$105.00Nov 20$0.45$3.80$2.13$1.09 10/02$1.05–$2.90$1.09--
$105.00Jan 15$3.80$6.90$5.35$12.37 09/09$2.40–$12.90$5.35--
$210.00Oct 16$53.10$56.70$54.90$24.05 09/30$15.50–$85.35$53.10--
$100.00Oct 16$0.00$1.10$0.55$2.45 09/01$0.55–$3.13$0.55--
$100.00Nov 20$1.05$1.70$1.38$2.50 09/18$1.27–$2.60$1.382
$100.00Jan 15$3.70$5.20$4.45$2.80 09/30$2.25–$11.15$3.7066
$100.00Apr 16$8.40$10.90$9.65$7.80 10/01$6.40–$16.55$8.401
$100.00Jun 17$11.20$15.20$13.20$12.85 09/24$9.75–$18.95$12.85--
$220.00Oct 16$63.00$66.40$64.70$31.60 10/01$21.90–$95.15$63.00--
$220.00Nov 20$66.00$69.60$67.80$44.31 10/01$37.00–$67.80$66.00--
$220.00Jan 15$71.90$75.00$73.45$52.50 10/01$47.70–$98.15$71.90--
$230.00Oct 16$72.90$76.30$74.60$51.00 09/25$29.90–$105.25$72.903
$230.00Nov 20$75.40$78.80$77.10$51.42 10/01$43.70–$77.10$75.40--
$230.00Dec 17$102.00$107.00$104.50$92.75 10/02$86.50–$119.50$102.00--
$80.00Jan 15$0.25$3.70$1.98--$1.98–$1.98—$0.2515
$240.00Oct 16$82.80$86.30$84.55--$84.55–$84.55—$82.8089

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 6,706
Total Puts 5,420
Put/Call Ratio 0.81
Net Difference 1,286

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 13,401
Total Puts 11,654
Average Put/Call Ratio 1.38
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