Tour v531
TWST
TWIST BIOSCIENCE COR
$152.05 -2.31%
$152.35 (+0.20%)🌙
as of 10/08 06:47 PM
(10/7 18:50) ◀
|
Thursday, October 8, 2026 (6:47pm)
January 2026
|
▶ (10/12 18:50)
◀ 10/8 18:47 ▶

Option Volume

Detail
ℹ
Current (10/08) 3,890
Calls: 3,121 (80%)
Puts: 769 (20%)
Prior (10/07) 12,126
Calls: 6,706 (55%)
Puts: 5,420 (45%)
Current vs Prior -67.92%
Calls: -53.46% (Calls)
Puts: -85.81% (Puts)
Prior 7-Day Total 37,181
Calls: 20,107 (54%)
Puts: 17,074 (46%)
Prior 7-Day Average 5,311
Calls: 2,872 (54%)
Puts: 2,439 (46%)
Current vs Prior 7-Day Avg -26.76%
Calls: +8.65%
Puts: -68.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $3.36M
Calls: $2.13M (63%)
Puts: $1.24M (37%)
Prior (10/07) $9.94M
Calls: $5.12M (52%)
Puts: $4.81M (48%)
Current vs Prior -66.14%
Calls: -58.50%
Puts: -74.28%
Prior 7-Day Total $46.95M
Calls: $21.78M (46%)
Puts: $25.17M (54%)
Prior 7-Day Average $6.71M
Calls: $3.11M (46%)
Puts: $3.60M (54%)
Current vs Prior 7-Day Avg -49.83%
Calls: -31.67%
Puts: -65.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.25
Prior (10/07) 0.81
Current vs Prior -69.51%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -81.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 20,331
Calls: 12,098 (60%)
Puts: 8,233 (40%)
Prior (10/07) 18,729
Calls: 10,740 (57%)
Puts: 7,989 (43%)
Current vs Prior +8.55%
Prior 7-Day Total 56,855
Calls: 29,783 (52%)
Puts: 27,072 (48%)
Prior 7-Day Average 8,122
Calls: 4,254 (52%)
Puts: 3,867 (48%)
Current vs Prior 7-Day Avg +150.32%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 11.44% | 25.55%11.44% | 25.55%
Prior 12.01% | 26.24%12.01% | 26.24%
Current vs Prior -4.75% | -2.64%-4.75% | -2.64%
Prior 7-Day Avg 15.02% | 29.63%15.02% | 29.63%
Current vs 7-Day Avg -23.79% | -13.77%-23.79% | -13.77%
Prior 7-Day Eod 12.01% | 26.24%12.01% | 26.24%
Current vs 7-Day Eod -4.75% | -2.64%-4.75% | -2.64%
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 bullish flow with 63% call dollar volume ($2.13M). Light premium activity with dollar volume down 66% vs prior. Below-average activity with volume down 68% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (3,121 calls vs 769 puts).

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2031.7035.00$33.359.9%50.62--

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. 16 found (avg delta 0.64, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 1616.7019.60$18.1516.0%30.84329
$140.00Oct 1612.7015.00$13.8516.6%120.7627
$145.00Oct 169.4012.00$10.7024.3%70.6728
$145.00Nov 2019.9022.70$21.3013.1%1370.601
$150.00Nov 2017.4020.20$18.8014.9%1040.567
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1623.6026.40$25.0011.2%40.84553
$170.00Oct 1619.0021.50$20.2512.3%30.781.2K
$165.00Oct 1615.0017.10$16.0513.1%310.72107
$160.00Oct 1611.5014.00$12.7519.6%350.65638
$175.00Nov 2031.7035.00$33.359.9%50.62--

Most actively traded options today. High liquidity = easy entry/exit. 39 active (total vol 1.9K, top 248)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 160.501.45$0.9896.9%2480.11332
$160.00Oct 163.205.40$4.3051.2%1700.35245
$175.00Oct 160.902.35$1.6389.0%1630.16431
$155.00Nov 2015.6018.30$16.9515.9%1520.52153
$145.00Nov 2019.9022.70$21.3013.1%1370.601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 2013.3016.00$14.6518.4%2210.391.0K
$150.00Nov 2016.7018.80$17.7511.8%1060.4322
$145.00Oct 162.955.60$4.2861.9%430.34179
$160.00Oct 1611.5014.00$12.7519.6%350.65638
$140.00Oct 161.304.60$2.95111.9%330.25277

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 1.2%, max 1.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2093.6%92.8%0.8%175882
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$135.00Oct 16Nov 2086.5%85.2%1.6%20421
$170.00Oct 16Nov 2092.4%90.9%1.6%41.2K
$175.00Oct 16Nov 2093.6%92.8%0.8%9553

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 30 found (best R:R 2.85, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$175.00Nov 20$2.60$7.40$2.6044%2.85$167.60
$150.00$155.00Nov 20$1.85$3.15$1.8556%1.70$151.85
$160.00$165.00Nov 20$1.65$3.35$1.6548%2.03$161.65
$140.00$145.00Oct 16$3.15$1.85$3.1576%0.59$143.15
$150.00$155.00Oct 16$2.00$3.00$2.0055%1.50$152.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$3.30$1.70$3.3072%0.52$161.70
$145.00$140.00Oct 16$1.33$3.67$1.3334%2.76$143.67
$130.00$125.00Oct 16$0.25$4.75$0.258%19.00$129.75
$155.00$150.00Nov 20$2.30$2.70$2.3047%1.17$152.70
$140.00$135.00Oct 16$1.05$3.95$1.0525%3.76$138.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.63, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Oct 16$0.65$0.65$4.3584%0.15$175.65
$170.00$175.00Oct 16$0.67$0.67$4.3379%0.15$170.67
$165.00$170.00Oct 16$0.90$0.90$4.1073%0.22$165.90
$175.00$180.00Nov 20$1.45$1.45$3.5563%0.41$176.45
$155.00$160.00Oct 16$1.60$1.60$3.4056%0.47$156.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$3.10$3.10$1.9057%1.63$146.90
$135.00$130.00Oct 16$1.25$1.25$3.7583%0.33$133.75
$145.00$140.00Nov 20$2.50$2.50$2.5061%1.00$142.50
$140.00$135.00Nov 20$2.15$2.15$2.8566%0.75$137.85
$150.00$145.00Oct 16$2.52$2.52$2.4855%1.02$147.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $10.66, cheapest $10.40)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$10.5087.7%90.8%
$150.00Oct 16Nov 20$10.9082.3%87.6%
$155.00Oct 16Nov 20$11.0586.0%91.9%
$145.00Oct 16Nov 20$10.6078.9%85.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$10.4087.7%90.8%
$150.00Oct 16Nov 20$10.9582.3%87.6%
$155.00Oct 16Nov 20$10.5586.0%91.9%
$145.00Oct 16Nov 20$10.3778.9%85.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 9.67% of stock, avg 17.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Oct 16$7.90$6.80$14.70$135.30$164.709.67%
$145.00Oct 16$10.70$4.28$14.98$130.02$159.989.85%
$155.00Oct 16$5.90$9.50$15.40$139.60$170.4010.13%
$140.00Oct 16$13.85$2.95$16.80$123.20$156.8011.05%
$160.00Oct 16$4.30$12.75$17.05$142.95$177.0511.21%
$165.00Oct 16$3.20$16.05$19.25$145.75$184.2512.66%
$145.00Nov 20$21.30$14.65$35.95$109.05$180.9523.64%
$150.00Nov 20$18.80$17.75$36.55$113.45$186.5524.04%
$155.00Nov 20$16.95$20.05$37.00$118.00$192.0024.33%
$160.00Nov 20$14.80$23.15$37.95$122.05$197.9524.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.50% of stock, avg 10.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Oct 16$1.63$0.65$2.28$127.72$177.28
$170.00$130.00Oct 16$2.30$0.65$2.95$127.05$172.95
$175.00$135.00Oct 16$1.63$1.90$3.53$131.47$178.53
$170.00$135.00Oct 16$2.30$1.90$4.20$130.80$174.20
$165.00$130.00Oct 16$3.20$0.65$3.85$126.15$168.85
$175.00$140.00Oct 16$1.63$2.95$4.58$135.42$179.58
$170.00$140.00Oct 16$2.30$2.95$5.25$134.75$175.25
$165.00$135.00Oct 16$3.20$1.90$5.10$129.90$170.10
$165.00$140.00Oct 16$3.20$2.95$6.15$133.85$171.15
$160.00$130.00Oct 16$4.30$0.65$4.95$125.05$164.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.61, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135175/180Oct 16$1.90$3.1067%0.61$133.10$176.90
130/135170/175Oct 16$1.92$3.0862%0.62$133.08$171.92
130/135165/170Oct 16$2.15$2.8555%0.75$132.85$167.15
130/135160/165Oct 16$2.35$2.6548%0.89$132.65$162.35
125/130175/180Oct 16$0.90$4.1076%0.22$129.10$175.90
135/140175/180Oct 16$1.70$3.3060%0.52$138.30$176.70
140/145175/180Oct 16$1.98$3.0250%0.66$143.02$176.98
125/130170/175Oct 16$0.92$4.0871%0.23$129.08$170.92
135/140170/175Oct 16$1.72$3.2854%0.52$138.28$171.72
125/130165/170Oct 16$1.15$3.8564%0.30$128.85$166.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$140.00$145.00$150.00Oct 16$0.35$4.6521%13.29
$160.00$165.00$170.00Oct 16$0.20$4.8014%24.00
$150.00$155.00$160.00Oct 16$0.40$4.6020%11.50
$165.00$170.00$175.00Oct 16$0.23$4.7712%20.74
$155.00$160.00$165.00Oct 16$0.50$4.5017%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$0.18$4.8221%26.78
$155.00$160.00$165.00Oct 16$0.05$4.9517%99.00
$135.00$140.00$145.00Oct 16$0.28$4.7217%16.86
$150.00$155.00$160.00Oct 16$0.55$4.4519%8.09
$125.00$130.00$135.00Nov 20$0.30$4.708%15.67

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 $-0.33, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 16-$0.33$4.67
$170.00$175.001:2Oct 16-$0.96$4.04
$165.00$170.001:2Oct 16-$1.40$3.60
$160.00$165.001:2Oct 16-$2.10$2.90
$155.00$160.001:2Oct 16-$2.70$2.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Oct 16-$1.76$3.24
$130.00$125.001:2Oct 16-$0.15$4.85
$140.00$135.001:2Oct 16-$0.85$4.15
$145.00$140.001:2Oct 16-$1.62$3.38
$155.00$150.001:2Oct 16-$4.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 6.51%, avg 4.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$9.900.3715.1%6.51%21.60%12451
$165.00Nov 20$11.800.448.5%7.76%16.28%8602
$160.00Nov 20$13.600.485.2%8.94%14.17%14231
$180.00Nov 20$7.700.3418.4%5.06%23.45%3--
$155.00Nov 20$15.600.521.9%10.26%12.20%152153
$165.00Oct 16$2.900.278.5%1.91%10.42%65535
$155.00Oct 16$4.800.441.9%3.16%5.10%81113
$160.00Oct 16$3.200.355.2%2.10%7.33%170245
$170.00Oct 16$1.400.2111.8%0.92%12.73%49136
$175.00Oct 16$0.900.1615.1%0.59%15.69%163431

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 $160.00 04-16 call last traded $39.47 on 08/26 (now $34.00/$35.50) — try a limit near $34.75. Also watch the $150.00 12-17 call last traded $90.00 on 10/02 (now $55.50/$59.00) — try a limit near $57.25; the $240.00 01-15 call last traded $19.80 on 10/02 (now $6.70/$7.20) — try a limit near $6.95. Most tradeable put: the $190.00 10-16 put last traded $15.40 on 10/02 (now $37.20/$40.30) — try a limit near $37.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Oct 16$6.80$9.00$7.90$47.00 10/01$4.30–$55.95$7.9081
$150.00Nov 20$17.40$20.20$18.80$40.90 09/24$18.80–$61.45$18.807
$150.00Jan 15$25.80$28.20$27.00$47.00 09/24$15.70–$69.60$27.00159
$150.00Apr 16$37.10$39.70$38.40$27.85 09/02$23.40–$80.80$37.10--
$150.00Jun 17$42.50$46.00$44.25$39.64 08/31$27.85–$87.70$42.50--
$150.00Dec 17$55.50$59.00$57.25$90.00 10/02$38.50–$102.00$57.25181
$155.00Oct 16$4.80$7.00$5.90$38.10 09/30$3.55–$50.85$5.90113
$155.00Jan 15$24.40$26.70$25.55$54.80 09/29$14.45–$66.35$25.55--
$155.00Apr 16$34.60$37.50$36.05$41.50 08/26$22.10–$78.15$36.05--
$155.00Jun 17$41.20$44.40$42.80$74.00 10/02$26.55–$85.30$42.80--
$155.00Dec 17$54.00$58.00$56.00$56.10 08/26$37.50–$99.65$56.00--
$155.00Nov 20$15.60$18.30$16.95--$16.95–$19.50$15.60153
$145.00Oct 16$9.40$12.00$10.70$37.25 09/25$5.45–$60.50$10.7028
$145.00Jan 15$28.20$31.10$29.65$64.97 09/30$17.30–$72.90$29.65--
$145.00Dec 17$57.00$61.00$59.00$54.46 08/20$40.00–$103.75$57.00--
$145.00Nov 20$19.90$22.70$21.30--$21.30–$21.30—$19.901
$160.00Oct 16$3.20$5.40$4.30$33.47 10/02$2.63–$46.15$4.30245
$160.00Nov 20$13.60$16.00$14.80$47.50 09/30$14.80–$54.15$14.80231
$160.00Jan 15$22.00$24.50$23.25$54.00 09/30$13.65–$63.35$23.2540
$160.00Apr 16$34.00$35.50$34.75$39.47 08/26$20.90–$75.45$34.755
$160.00Jun 17$39.00$42.30$40.65$59.70 09/24$25.20–$82.75$40.65--
$160.00Dec 17$52.50$56.20$54.35$85.00 10/02$36.00–$97.25$54.35--
$140.00Oct 16$12.70$15.00$13.85$56.91 10/02$6.35–$65.35$13.8527
$140.00Nov 20$22.80$25.40$24.10$52.10 10/02$24.10–$69.60$24.10--
$140.00Jan 15$30.60$33.40$32.00$62.70 10/01$18.35–$76.65$32.00119
$140.00Apr 16$40.80$44.00$42.40$78.73 10/01$26.35–$86.65$42.40--
$140.00Jun 17$47.20$50.10$48.65$54.00 08/25$30.85–$93.10$48.65--
$140.00Dec 17$59.00$63.00$61.00$80.00 09/24$41.50–$106.25$61.00--
$165.00Oct 16$2.90$3.50$3.20$25.80 10/02$2.20–$41.25$3.20535
$165.00Nov 20$11.80$14.50$13.15$39.45 10/01$13.15–$50.70$13.15602
$165.00Jan 15$20.50$22.90$21.70$48.06 09/29$12.40–$60.65$21.70--
$165.00Apr 16$31.10$34.40$32.75$63.05 09/30$19.75–$72.80$32.75--
$165.00Dec 17$51.00$55.00$53.00$32.50 08/14$35.00–$95.25$51.00--
$135.00Oct 16$16.70$19.60$18.15$50.80 10/02$8.20–$70.20$18.15329
$135.00Jan 15$33.00$36.00$34.50$21.90 09/11$19.50–$79.95$33.00--
$170.00Oct 16$1.40$3.20$2.30$29.55 09/30$1.80–$36.65$2.30136
$170.00Nov 20$10.10$13.00$11.55$41.45 09/30$11.55–$47.45$11.55--
$170.00Jan 15$18.60$21.40$20.00$47.80 10/01$11.45–$57.85$20.00--
$170.00Jun 17$36.00$38.80$37.40$68.60 09/29$23.00–$78.05$37.405
$170.00Dec 17$49.50$53.00$51.25$36.00 09/10$33.50–$93.00$49.50--
$175.00Oct 16$0.90$2.35$1.63$21.73 10/01$1.63–$32.65$1.63431
$175.00Nov 20$9.90$11.20$10.55$32.90 10/02$10.55–$44.40$10.55451
$175.00Jan 15$17.10$20.00$18.55$41.00 09/25$10.60–$55.15$18.55--
$175.00Apr 16$28.00$31.60$29.80$52.88 09/24$17.55–$68.35$29.80--
$175.00Jun 17$34.50$37.50$36.00$52.50 09/24$21.90–$75.65$36.00--
$175.00Dec 17$48.00$52.00$50.00$81.15 09/30$32.50–$91.00$50.00--
$180.00Oct 16$0.50$1.45$0.98$15.75 10/02$0.98–$28.80$0.98332
$180.00Nov 20$7.70$10.50$9.10$34.50 10/01$9.10–$41.65$9.10--
$180.00Jan 15$15.60$18.30$16.95$45.97 09/30$9.70–$52.65$16.95--
$180.00Apr 16$26.20$30.20$28.20$51.70 09/25$16.60–$66.05$28.20--
$180.00Jun 17$33.00$35.60$34.30$67.13 09/30$20.85–$73.60$34.30--
$180.00Dec 17$46.50$51.00$48.75$73.62 09/25$31.50–$89.65$48.75--
$185.00Oct 16$0.00$1.20$0.60$21.95 10/01$0.60–$24.90$0.60--
$185.00Nov 20$6.60$9.40$8.00$25.77 10/02$8.00–$38.90$8.00--
$185.00Jan 15$14.20$17.00$15.60$37.50 10/02$8.95–$50.00$15.60--
$185.00Apr 16$25.00$28.30$26.65$49.04 09/25$15.65–$63.70$26.65--
$190.00Oct 16$0.05$1.00$0.53$17.50 10/01$0.53–$21.70$0.53--
$190.00Nov 20$5.70$8.00$6.85$25.94 10/02$6.85–$36.35$6.8536
$190.00Jan 15$13.10$15.80$14.45$38.15 10/01$8.25–$47.75$14.45--
$190.00Dec 17$44.00$48.50$46.25$47.30 08/25$29.50–$86.50$46.25--
$195.00Oct 16$0.00$1.20$0.60$10.20 10/02$0.60–$19.00$0.6097
$195.00Nov 20$4.80$7.70$6.25$28.00 10/02$6.25–$33.85$6.25388
$195.00Jan 15$12.00$14.70$13.35$38.00 10/01$7.25–$45.70$13.35--
$195.00Apr 16$22.20$25.70$23.95$53.00 09/30$13.95–$59.20$23.951
$195.00Dec 17$43.00$47.50$45.25$68.39 09/29$28.50–$84.25$45.25--
$200.00Oct 16$0.25$0.85$0.55$8.80 10/02$0.55–$16.15$0.551.6K
$200.00Nov 20$4.10$7.00$5.55$20.50 10/02$5.55–$31.65$5.55107
$200.00Jan 15$11.10$13.70$12.40$33.00 10/02$6.35–$43.55$12.40238
$200.00Apr 16$21.40$24.50$22.95$50.99 09/30$13.20–$57.90$22.95--
$200.00Jun 17$28.00$30.50$29.25$55.15 10/02$17.30–$65.90$29.25--
$200.00Dec 17$42.00$46.00$44.00$75.77 10/01$28.00–$82.00$44.00--
$100.00Dec 17$76.00$79.50$77.75--$77.75–$77.75—$76.0011
$210.00Oct 16$0.25$0.70$0.48$5.70 10/02$0.48–$11.20$0.482.5K
$210.00Nov 20$2.95$5.90$4.43$21.00 10/02$4.43–$27.50$4.4332
$210.00Jan 15$9.10$12.00$10.55$31.20 10/02$5.55–$39.45$10.55--
$210.00Apr 16$19.00$22.60$20.80$46.25 10/01$11.10–$54.15$20.80--
$210.00Dec 17$39.50$44.00$41.75$59.11 09/25$26.00–$78.75$41.75--
$220.00Oct 16$0.05$0.60$0.33$3.60 10/02$0.33–$8.25$0.33678
$220.00Nov 20$1.90$4.00$2.95$16.11 10/02$2.95–$23.70$2.95869
$220.00Jan 15$7.70$10.50$9.10$32.00 10/01$5.00–$35.80$9.1048
$220.00Apr 16$17.30$20.50$18.90$41.00 10/02$10.45–$50.40$18.90--
$220.00Dec 17$37.50$42.00$39.75$25.49 09/10$24.50–$76.15$37.50--
$230.00Oct 16$0.00$1.30$0.65$2.85 10/02$0.48–$5.55$0.65--
$230.00Nov 20$1.20$4.30$2.75$15.23 09/25$2.75–$20.80$2.75--
$230.00Jan 15$6.20$8.80$7.50$24.50 10/02$4.30–$32.65$7.5027
$230.00Apr 16$15.30$19.00$17.15$40.25 10/01$8.65–$47.00$17.15--
$230.00Jun 17$21.50$25.10$23.30$40.00 09/24$13.30–$55.70$23.30--
$230.00Dec 17$35.50$40.00$37.75$63.50 09/30$23.00–$73.00$37.75--
$240.00Oct 16$0.00$0.75$0.38$1.65 10/02$0.25–$4.05$0.38--
$240.00Nov 20$1.00$3.90$2.45$15.35 09/30$2.45–$17.75$2.45--
$240.00Jan 15$6.70$7.20$6.95$19.80 10/02$6.95–$29.90$6.9595
$250.00Oct 16$0.05$1.00$0.53$0.90 10/02$0.38–$3.03$0.53--
$250.00Nov 20$0.50$2.40$1.45$9.70 10/02$1.45–$15.55$1.4512
$250.00Jan 15$5.40$6.30$5.85$18.45 10/02$5.85–$26.95$5.851.0K
$250.00Apr 16$12.60$15.10$13.85$33.80 10/02$13.85–$41.50$13.85--
$250.00Dec 17$32.00$37.00$34.50$57.10 10/02$34.50–$67.75$34.50--
$260.00Jan 15$3.50$6.00$4.75--$4.75–$4.75—$3.5060
$270.00Nov 20$0.50$2.25$1.38--$1.38–$1.38—$0.5025
$300.00Nov 20$0.50$2.65$1.58--$1.58–$1.58—$0.5022
$300.00Apr 16$7.40$10.00$8.70--$8.70–$8.70—$7.401
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Oct 16$5.50$8.10$6.80$1.32 10/02$0.30–$28.70$5.50538
$150.00Nov 20$16.70$18.80$17.75$9.00 10/02$5.50–$17.75$16.7022
$150.00Jan 15$23.30$25.90$24.60$33.30 08/28$11.90–$38.95$24.609
$150.00Jun 17$36.30$40.50$38.40$47.73 09/10$27.45–$48.65$38.40--
$150.00Dec 17$46.80$51.00$48.90$40.00 10/01$37.55–$56.50$46.80--
$155.00Oct 16$8.30$10.70$9.50$2.50 10/02$0.40–$33.25$8.30213
$155.00Nov 20$18.70$21.40$20.05$9.84 10/02$6.70–$20.05$18.70169
$155.00Jan 15$25.60$28.90$27.25$22.51 09/24$14.35–$42.50$25.60--
$155.00Apr 16$34.80$38.40$36.60$29.60 09/25$23.95–$48.80$34.802
$155.00Dec 17$49.50$54.00$51.75$52.90 08/27$40.50–$60.00$51.75--
$145.00Oct 16$2.95$5.60$4.28$0.91 10/02$0.30–$24.85$2.95179
$145.00Nov 20$13.30$16.00$14.65$10.05 09/29$4.75–$14.65$13.301.0K
$145.00Jan 15$20.70$23.30$22.00$30.20 08/28$10.95–$35.15$22.00--
$145.00Jun 17$33.80$37.30$35.55$44.37 09/10$25.25–$45.10$35.55--
$145.00Dec 17$43.80$47.50$45.65$36.92 09/30$35.05–$53.00$43.80--
$160.00Oct 16$11.50$14.00$12.75$2.50 10/02$0.65–$37.60$11.50638
$160.00Nov 20$21.80$24.50$23.15$11.61 09/30$8.20–$23.15$21.80312
$160.00Jan 15$29.30$32.00$30.65$23.30 09/29$15.70–$46.40$29.30--
$160.00Dec 17$53.00$57.50$55.25$56.20 08/27$43.00–$63.95$55.25--
$140.00Oct 16$1.30$4.60$2.95$0.66 10/01$0.13–$21.25$1.30277
$140.00Nov 20$10.80$13.50$12.15$6.48 10/02$3.55–$12.15$10.8077
$140.00Jan 15$17.70$20.50$19.10$13.60 09/30$9.25–$31.75$17.70--
$140.00Dec 17$40.00$44.50$42.25$36.80 09/29$32.75–$49.50$40.00--
$140.00Apr 16$26.70$29.90$28.30--$28.30–$28.30—$26.703
$165.00Oct 16$15.00$17.10$16.05$3.60 10/02$1.08–$42.55$15.00107
$165.00Nov 20$24.50$28.00$26.25$18.60 09/25$9.00–$26.25$24.5017
$165.00Jan 15$32.60$35.20$33.90$24.30 10/02$18.05–$50.30$32.60--
$135.00Oct 16$0.30$3.50$1.90$0.30 09/30$0.15–$17.75$0.30421
$135.00Nov 20$8.70$11.30$10.00$4.40 10/02$2.48–$10.00$8.70--
$135.00Jan 15$15.70$18.10$16.90$11.23 09/30$7.65–$28.35$15.70--
$135.00Jun 17$28.10$31.70$29.90$34.90 08/28$21.20–$38.45$29.90--
$135.00Dec 17$37.00$41.50$39.25$45.43 09/03$30.25–$46.00$39.25--
$170.00Oct 16$19.00$21.50$20.25$5.10 10/02$1.60–$46.75$19.001.2K
$170.00Nov 20$28.20$31.40$29.80$16.16 10/02$11.35–$29.80$28.2017
$170.00Dec 17$59.50$64.00$61.75$62.80 08/27$48.25–$71.00$61.75--
$130.00Oct 16$0.00$1.30$0.65$0.18 10/02$0.10–$15.00$0.18519
$130.00Nov 20$7.00$9.40$8.20$4.31 10/02$2.05–$8.20$7.00--
$130.00Jan 15$13.10$15.80$14.45$26.00 09/02$6.95–$25.40$14.45--
$175.00Oct 16$23.60$26.40$25.00$8.20 10/02$1.73–$51.50$23.60553
$175.00Nov 20$31.70$35.00$33.35$17.70 10/01$13.00–$33.35$31.70--
$175.00Apr 16$47.30$51.40$49.35$37.92 10/02$33.55–$64.05$47.30--
$175.00Dec 17$63.50$67.50$65.50$53.90 09/30$51.50–$75.00$63.50--
$125.00Oct 16$0.00$0.80$0.40$0.35 09/29$0.23–$11.55$0.35177
$125.00Nov 20$5.30$8.10$6.70$3.14 10/02$2.33–$6.70$5.3059
$125.00Jan 15$11.00$13.60$12.30$7.50 10/02$6.00–$22.30$11.0035
$125.00Apr 16$18.90$22.10$20.50$16.27 09/24$12.75–$28.65$18.90--
$125.00Jun 17$23.00$26.90$24.95$29.30 08/28$17.40–$32.15$24.95--
$125.00Dec 17$31.80$36.00$33.90$34.60 08/25$25.75–$40.00$33.90--
$180.00Oct 16$28.10$30.40$29.25$9.80 10/02$2.68–$56.15$28.10--
$180.00Nov 20$35.30$38.70$37.00$22.40 10/02$14.60–$37.00$35.30--
$180.00Jan 15$42.50$45.50$44.00$34.82 09/25$24.60–$62.70$42.50--
$180.00Apr 16$50.90$54.90$52.90$43.65 09/25$36.55–$67.95$50.90--
$180.00Jun 17$56.90$59.50$58.20$48.63 09/24$42.70–$71.20$56.90--
$180.00Dec 17$66.50$71.00$68.75$57.00 10/01$54.50–$79.00$66.50--
$120.00Oct 16$0.00$0.55$0.28$0.75 09/25$0.18–$9.20$0.28--
$120.00Nov 20$4.00$5.90$4.95$2.22 10/01$1.95–$5.65$4.0046
$120.00Jan 15$9.20$11.90$10.55$8.26 09/29$5.00–$20.05$9.2016
$120.00Apr 16$17.00$19.80$18.40$15.00 09/25$11.40–$25.75$17.00--
$185.00Oct 16$32.70$35.30$34.00$10.10 10/02$3.95–$60.80$32.70--
$185.00Nov 20$39.30$42.80$41.05$24.00 10/02$16.90–$41.05$39.3025
$115.00Oct 16$0.00$0.70$0.35$0.27 10/01$0.08–$6.80$0.27--
$115.00Nov 20$2.95$4.50$3.73$1.70 10/01$1.60–$4.55$2.951.0K
$115.00Jan 15$7.50$9.80$8.65$5.40 10/01$4.10–$16.85$7.50--
$115.00Dec 17$26.20$30.50$28.35$34.85 08/13$21.65–$34.00$28.35--
$190.00Oct 16$37.20$40.30$38.75$15.40 10/02$6.10–$65.70$37.20363
$190.00Nov 20$43.20$46.70$44.95$25.00 09/30$19.10–$44.95$43.20--
$190.00Apr 16$58.80$61.70$60.25$46.91 10/02$41.75–$76.00$58.80--
$190.00Dec 17$73.50$78.00$75.75$64.34 10/02$60.50–$86.50$73.50--
$110.00Oct 16$0.00$0.30$0.15$0.20 10/01$0.08–$5.00$0.15--
$110.00Nov 20$2.10$4.10$3.10$1.79 10/01$1.45–$3.70$2.10--
$110.00Jan 15$6.30$8.70$7.50$5.00 10/01$3.70–$14.35$6.30--
$110.00Apr 16$12.90$15.50$14.20$19.76 09/08$8.55–$20.45$14.20--
$110.00Dec 17$23.50$28.00$25.75$31.10 09/02$19.55–$31.00$25.75--
$195.00Oct 16$42.40$45.30$43.85$16.17 10/02$7.95–$70.65$42.40--
$195.00Nov 20$47.50$50.70$49.10$29.50 10/01$22.00–$49.10$47.50--
$195.00Apr 16$62.50$65.60$64.05$50.00 10/01$44.95–$80.30$62.50--
$195.00Jun 17$68.10$70.50$69.30$56.20 10/01$51.60–$83.35$68.10--
$195.00Dec 17$77.00$82.00$79.50$68.00 10/01$63.50–$90.50$77.00--
$105.00Oct 16$0.00$2.15$1.08$0.01 10/02$0.20–$4.15$0.01--
$105.00Nov 20$1.40$3.80$2.60$1.09 10/02$1.05–$2.90$1.40--
$105.00Jan 15$4.10$7.70$5.90$12.37 09/09$2.40–$12.90$5.90--
$200.00Oct 16$47.30$50.10$48.70$21.00 10/02$10.80–$75.55$47.30--
$200.00Nov 20$51.50$54.90$53.20$35.15 10/02$24.75–$53.20$51.50--
$200.00Jan 15$57.50$60.90$59.20$41.00 09/30$35.70–$79.90$57.50--
$100.00Oct 16$0.05$0.20$0.13$2.45 09/01$0.13–$2.85$0.13--
$100.00Nov 20$1.15$2.30$1.73$2.50 09/18$1.27–$2.60$1.7326
$100.00Jan 15$3.80$6.20$5.00$2.80 09/30$2.25–$10.80$3.80--
$100.00Apr 16$9.20$12.10$10.65$7.80 10/01$6.40–$16.55$9.20--
$100.00Jun 17$12.20$15.20$13.70$12.85 09/24$9.75–$18.95$12.85--
$100.00Dec 17$19.10$23.00$21.05--$21.05–$21.05—$19.103
$95.00Jan 15$2.30$5.20$3.75--$3.75–$3.75—$2.302
$210.00Oct 16$57.20$60.00$58.60$24.05 09/30$15.50–$85.35$57.20--
$220.00Oct 16$67.10$70.00$68.55$31.60 10/01$21.90–$95.15$67.10--
$220.00Nov 20$69.30$72.50$70.90$44.31 10/01$37.00–$70.90$69.30--
$220.00Jan 15$74.60$77.40$76.00$52.50 10/01$47.70–$98.15$74.60--
$80.00Jun 17$5.80$8.70$7.25--$7.25–$7.25—$5.801
$230.00Oct 16$76.70$79.90$78.30$51.00 09/25$29.90–$105.25$76.70--
$230.00Nov 20$78.70$81.80$80.25$51.42 10/01$43.70–$80.25$78.70--
$230.00Dec 17$104.00$108.50$106.25$92.75 10/02$86.50–$119.50$104.00--
$240.00Oct 16$86.90$89.90$88.40--$84.55–$88.40$86.9089

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 3,121
Total Puts 769
Put/Call Ratio 0.25
Net Difference 2,352

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 20,107
Total Puts 17,074
Average Put/Call Ratio 1.35
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