Tour v531
TWST
TWIST BIOSCIENCE COR
$151.86 -4.96%
$152.98 (+0.74%)🌙
as of 10/12 06:50 PM
(10/8 18:47) ◀
|
Monday, October 12, 2026 (6:50pm)
January 2026
|
▶ (10/13 18:50)
◀ 10/12 18:50 ▶

Option Volume

Detail
ℹ
Current (10/12) 1,863
Calls: 744 (40%)
Puts: 1,119 (60%)
Prior (10/08) 3,890
Calls: 3,121 (80%)
Puts: 769 (20%)
Current vs Prior -52.11%
Calls: -76.16% (Calls)
Puts: +45.51% (Puts)
Prior 7-Day Total 38,783
Calls: 22,801 (59%)
Puts: 15,982 (41%)
Prior 7-Day Average 5,540
Calls: 3,257 (59%)
Puts: 2,283 (41%)
Current vs Prior 7-Day Avg -66.37%
Calls: -77.16%
Puts: -50.99%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12) $1.79M
Calls: $686.3K (38%)
Puts: $1.10M (62%)
Prior (10/08) $3.36M
Calls: $2.13M (63%)
Puts: $1.24M (37%)
Current vs Prior -46.94%
Calls: -67.72%
Puts: -11.25%
Prior 7-Day Total $46.67M
Calls: $22.11M (47%)
Puts: $24.57M (53%)
Prior 7-Day Average $6.67M
Calls: $3.16M (47%)
Puts: $3.51M (53%)
Current vs Prior 7-Day Avg -73.22%
Calls: -78.27%
Puts: -68.68%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 1.50
Prior (10/08) 0.25
Current vs Prior +510.41%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +97.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12) 16,220
Calls: 9,653 (60%)
Puts: 6,567 (40%)
Prior (10/08) 20,331
Calls: 12,098 (60%)
Puts: 8,233 (40%)
Current vs Prior -20.22%
Prior 7-Day Total 73,816
Calls: 39,893 (54%)
Puts: 33,923 (46%)
Prior 7-Day Average 10,545
Calls: 5,699 (54%)
Puts: 4,846 (46%)
Current vs Prior 7-Day Avg +53.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 9.55% | 25.55%9.55% | 25.55%
Prior 11.44% | 25.55%11.44% | 25.55%
Current vs Prior -16.56% | -0.00%-16.56% | -0.00%
Prior 7-Day Avg 14.21% | 28.74%14.21% | 28.74%
Current vs 7-Day Avg -32.82% | -11.10%-32.82% | -11.10%
Prior 7-Day Eod 11.44% | 25.55%11.44% | 25.55%
Current vs 7-Day Eod -16.56% | -0.00%-16.56% | -0.00%
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 62% put dollar volume ($1.10M). Below-average activity with volume down 52% vs prior. Extreme bearish P/C ratio of 1.50 - heavy put buying. P/C ratio rising 510% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 8.8%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2028.2030.80$29.508.8%10.58--

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 0.70, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1612.0015.30$13.6524.2%20.80--
$145.00Oct 168.5011.10$9.8026.5%20.7029
$150.00Nov 2017.5020.80$19.1517.2%50.57110
$150.00Oct 165.807.50$6.6525.6%60.56102
$155.00Nov 2016.1018.80$17.4515.5%140.54304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1627.0030.30$28.6511.5%260.92356
$175.00Oct 1622.1025.20$23.6513.1%110.92--
$170.00Oct 1617.7021.00$19.3517.1%40.86--
$165.00Oct 1613.6016.40$15.0018.7%80.75--
$160.00Oct 169.5012.20$10.8524.9%1700.68548

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 1.2K, top 233)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 161.654.70$3.1895.9%530.32269
$165.00Oct 161.503.40$2.4577.6%460.25541
$160.00Nov 2013.5017.20$15.3524.1%210.49369
$155.00Nov 2016.1018.80$17.4515.5%140.54304
$170.00Nov 2010.4013.50$11.9525.9%140.4229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 164.106.20$5.1540.8%2330.44522
$160.00Oct 169.5012.20$10.8524.9%1700.68548
$135.00Nov 208.2011.30$9.7531.8%1610.2963
$145.00Nov 2013.8015.70$14.7512.9%1070.381.1K
$135.00Oct 160.001.80$0.90200.0%540.12426

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 7.8%, max 19.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Oct 16Nov 20112.0%93.9%19.3%531.1K
$160.00Oct 16Nov 20102.4%94.8%8.1%74638
$150.00Oct 16Nov 2093.8%89.8%4.5%11212
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Oct 16Nov 2093.8%89.8%4.5%237652
$140.00Oct 16Nov 2096.1%93.4%2.8%53313

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 1.94, avg 3.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$155.00Nov 20$1.70$3.30$1.7057%1.94$151.70
$175.00$180.00Nov 20$1.05$3.95$1.0538%3.76$176.05
$165.00$170.00Nov 20$1.45$3.55$1.4545%2.45$166.45
$155.00$160.00Oct 16$1.04$3.96$1.0442%3.81$156.04
$160.00$165.00Oct 16$0.73$4.27$0.7332%5.85$160.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Oct 16$3.00$2.00$3.0068%0.67$157.00
$130.00$125.00Oct 16$0.15$4.85$0.156%32.33$129.85
$150.00$145.00Nov 20$1.95$3.05$1.9542%1.56$148.05
$145.00$140.00Oct 16$1.07$3.93$1.0730%3.67$143.93
$135.00$130.00Oct 16$0.42$4.58$0.4212%10.90$134.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.13, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$170.00Oct 16$1.37$1.37$3.6375%0.38$166.37
$170.00$175.00Oct 16$0.53$0.53$4.4786%0.12$170.53
$170.00$175.00Nov 20$1.65$1.65$3.3558%0.49$171.65
$160.00$165.00Nov 20$1.95$1.95$3.0551%0.64$161.95
$155.00$160.00Nov 20$2.10$2.10$2.9046%0.72$157.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$2.65$2.65$2.3566%1.13$137.35
$135.00$130.00Nov 20$2.05$2.05$2.9571%0.69$132.95
$145.00$140.00Nov 20$2.35$2.35$2.6562%0.89$142.65
$150.00$145.00Oct 16$2.30$2.30$2.7056%0.85$147.70
$130.00$125.00Nov 20$1.40$1.40$3.6075%0.39$128.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $12.27, cheapest $12.17)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$12.17102.4%94.8%
$150.00Oct 16Nov 20$12.5093.8%89.8%
$155.00Oct 16Nov 20$13.2392.1%95.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Oct 16Nov 20$11.5593.8%89.8%
$145.00Oct 16Nov 20$11.9089.5%93.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 7.77% of stock, avg 11.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Oct 16$6.65$5.15$11.80$138.20$161.807.77%
$155.00Oct 16$4.22$7.85$12.07$142.93$167.077.95%
$145.00Oct 16$9.80$2.85$12.65$132.35$157.658.33%
$160.00Oct 16$3.18$10.85$14.03$145.97$174.039.24%
$140.00Oct 16$13.65$1.78$15.43$124.57$155.4310.16%
$165.00Oct 16$2.45$15.00$17.45$147.55$182.4511.49%
$150.00Nov 20$19.15$16.70$35.85$114.15$185.8523.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.68% of stock, avg 9.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Oct 16$0.55$0.48$1.03$128.97$176.03
$175.00$135.00Oct 16$0.55$0.90$1.45$133.55$176.45
$170.00$130.00Oct 16$1.08$0.48$1.56$128.44$171.56
$170.00$135.00Oct 16$1.08$0.90$1.98$133.02$171.98
$175.00$140.00Oct 16$0.55$1.78$2.33$137.67$177.33
$170.00$140.00Oct 16$1.08$1.78$2.86$137.14$172.86
$165.00$130.00Oct 16$2.45$0.48$2.93$127.07$167.93
$165.00$135.00Oct 16$2.45$0.90$3.35$131.65$168.35
$175.00$145.00Oct 16$0.55$2.85$3.40$141.60$178.40
$165.00$140.00Oct 16$2.45$1.78$4.23$135.77$169.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.82, avg credit $1.51)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140165/170Oct 16$2.25$2.7555%0.82$137.75$167.25
130/135165/170Oct 16$1.79$3.2164%0.56$133.21$166.79
125/130165/170Oct 16$1.52$3.4869%0.44$128.48$166.52
135/140170/175Oct 16$1.41$3.5966%0.39$138.59$171.41
140/145165/170Oct 16$2.44$2.5645%0.95$142.56$167.44
130/135170/175Oct 16$0.95$4.0574%0.23$134.05$170.95
125/130170/175Oct 16$0.68$4.3279%0.16$129.32$170.68
140/145170/175Oct 16$1.60$3.4056%0.47$143.40$171.60
135/140160/165Oct 16$1.61$3.3948%0.47$138.39$161.61
130/135160/165Oct 16$1.15$3.8556%0.30$133.85$161.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 11.50, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$0.31$4.6918%15.13
$145.00$150.00$155.00Oct 16$0.72$4.2828%5.94
$155.00$160.00$165.00Nov 20$0.15$4.858%32.33
$140.00$145.00$150.00Oct 16$0.70$4.3024%6.14
$160.00$165.00$170.00Nov 20$0.50$4.508%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$0.40$4.6027%11.50
$150.00$155.00$160.00Oct 16$0.30$4.7024%15.67
$135.00$140.00$145.00Oct 16$0.19$4.8119%25.32
$160.00$165.00$170.00Oct 16$0.20$4.8018%24.00
$125.00$130.00$135.00Oct 16$0.27$4.737%17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-3.90, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Oct 16-$1.79$3.21
$170.00$175.001:2Oct 16-$0.02$4.98
$145.00$150.001:2Oct 16-$3.50$1.50
$175.00$180.001:2Oct 16-$0.65$4.35
$155.00$160.001:2Oct 16-$2.14$2.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$150.001:2Nov 20-$3.90$16.10
$150.00$145.001:2Oct 16-$0.55$4.45
$140.00$135.001:2Oct 16-$0.02$4.98
$145.00$140.001:2Oct 16-$0.71$4.29
$135.00$130.001:2Oct 16-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 6.32%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$9.600.3815.2%6.32%21.56%9454
$170.00Nov 20$10.400.4211.9%6.85%18.79%1429
$165.00Nov 20$11.900.458.7%7.84%16.49%7597
$155.00Nov 20$16.100.542.1%10.60%12.67%14304
$160.00Nov 20$13.500.495.4%8.89%14.25%21369
$180.00Nov 20$7.900.3418.5%5.20%23.73%835
$165.00Oct 16$1.500.258.7%0.99%9.64%46541
$160.00Oct 16$1.650.325.4%1.09%6.45%53269
$155.00Oct 16$2.850.422.1%1.88%3.94%2117
$180.00Oct 16$0.300.0818.5%0.20%18.73%5279

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, 185 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 12-17 call last traded $85.00 on 10/02 (now $52.00/$56.50) — try a limit near $54.25. Also watch the $140.00 01-15 call last traded $62.70 on 10/01 (now $30.40/$33.50) — try a limit near $31.95; the $145.00 01-15 call last traded $64.97 on 09/30 (now $28.10/$31.00) — try a limit near $29.55. Most tradeable put: the $200.00 11-20 put last traded $35.15 on 10/02 (now $51.50/$54.20) — try a limit near $51.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Oct 16$5.80$7.50$6.65$47.00 10/01$4.30–$55.95$6.65102
$150.00Nov 20$17.50$20.80$19.15$40.90 09/24$18.80–$61.45$19.15110
$150.00Jan 15$26.10$28.80$27.45$47.00 09/24$15.70–$69.60$27.45--
$150.00Apr 16$36.50$39.90$38.20$27.85 09/02$23.40–$80.80$36.50--
$150.00Jun 17$42.90$46.30$44.60$39.64 08/31$27.85–$87.70$42.90--
$150.00Dec 17$55.50$60.00$57.75$90.00 10/02$38.50–$102.00$57.75--
$155.00Oct 16$2.85$5.60$4.22$38.10 09/30$3.55–$50.85$4.22117
$155.00Jan 15$23.50$27.40$25.45$54.80 09/29$14.45–$66.35$25.45--
$155.00Apr 16$34.50$38.40$36.45$41.50 08/26$22.10–$78.15$36.45--
$155.00Jun 17$40.80$44.20$42.50$74.00 10/02$26.55–$85.30$42.50--
$155.00Dec 17$54.00$58.50$56.25$56.10 08/26$37.50–$99.65$56.10--
$155.00Nov 20$16.10$18.80$17.45--$16.95–$19.50$16.10304
$145.00Oct 16$8.50$11.10$9.80$37.25 09/25$5.45–$60.50$9.8029
$145.00Jan 15$28.10$31.00$29.55$64.97 09/30$17.30–$72.90$29.5560
$145.00Dec 17$57.00$61.10$59.05$54.46 08/20$40.00–$103.75$57.00--
$160.00Oct 16$1.65$4.70$3.18$33.47 10/02$2.63–$46.15$3.18269
$160.00Nov 20$13.50$17.20$15.35$47.50 09/30$14.80–$54.15$15.35369
$160.00Jan 15$21.80$24.80$23.30$54.00 09/30$13.65–$63.35$23.30--
$160.00Apr 16$32.70$36.30$34.50$39.47 08/26$20.90–$75.45$34.50--
$160.00Jun 17$39.00$42.40$40.70$59.70 09/24$25.20–$82.75$40.70--
$160.00Dec 17$52.00$56.50$54.25$85.00 10/02$36.00–$97.25$54.2518
$140.00Oct 16$12.00$15.30$13.65$56.91 10/02$6.35–$65.35$13.65--
$140.00Nov 20$23.70$25.80$24.75$52.10 10/02$24.10–$69.60$24.75--
$140.00Jan 15$30.40$33.50$31.95$62.70 10/01$18.35–$76.65$31.95119
$140.00Apr 16$40.80$44.10$42.45$78.73 10/01$26.35–$86.65$42.45--
$140.00Jun 17$46.40$50.10$48.25$54.00 08/25$30.85–$93.10$48.25--
$140.00Dec 17$59.00$63.50$61.25$80.00 09/24$41.50–$106.25$61.25--
$165.00Oct 16$1.50$3.40$2.45$25.80 10/02$2.20–$41.25$2.45541
$165.00Nov 20$11.90$14.90$13.40$39.45 10/01$13.15–$50.70$13.40597
$165.00Jan 15$20.00$23.30$21.65$48.06 09/29$12.40–$60.65$21.65--
$165.00Apr 16$30.60$34.60$32.60$63.05 09/30$19.75–$72.80$32.60--
$165.00Dec 17$50.50$55.00$52.75$32.50 08/14$35.00–$95.25$50.50--
$135.00Oct 16$16.00$19.50$17.75$50.80 10/02$8.20–$70.20$17.75--
$135.00Jan 15$32.90$36.10$34.50$21.90 09/11$19.50–$79.95$32.90--
$170.00Oct 16$0.00$2.15$1.08$29.55 09/30$1.08–$36.65$1.08138
$170.00Nov 20$10.40$13.50$11.95$41.45 09/30$11.55–$47.45$11.9529
$170.00Jan 15$18.00$21.70$19.85$47.80 10/01$11.45–$57.85$19.85--
$170.00Jun 17$35.50$39.30$37.40$68.60 09/29$23.00–$78.05$37.40--
$170.00Dec 17$49.50$54.00$51.75$36.00 09/10$33.50–$93.00$49.50--
$175.00Oct 16$0.00$1.10$0.55$21.73 10/01$0.55–$32.65$0.55516
$175.00Nov 20$9.60$11.00$10.30$32.90 10/02$10.30–$44.40$10.30454
$175.00Jan 15$16.70$20.00$18.35$41.00 09/25$10.60–$55.15$18.35--
$175.00Apr 16$28.00$31.30$29.65$52.88 09/24$17.55–$68.35$29.657
$175.00Jun 17$34.40$37.80$36.10$52.50 09/24$21.90–$75.65$36.10--
$175.00Dec 17$48.00$52.50$50.25$81.15 09/30$32.50–$91.00$50.25--
$180.00Oct 16$0.30$0.90$0.60$15.75 10/02$0.60–$28.80$0.60279
$180.00Nov 20$7.90$10.60$9.25$34.50 10/01$9.10–$41.65$9.2535
$180.00Jan 15$15.40$18.90$17.15$45.97 09/30$9.70–$52.65$17.15--
$180.00Apr 16$26.50$29.80$28.15$51.70 09/25$16.60–$66.05$28.15--
$180.00Jun 17$32.50$36.30$34.40$67.13 09/30$20.85–$73.60$34.40--
$180.00Dec 17$46.50$51.00$48.75$73.62 09/25$31.50–$89.65$48.75--
$120.00Apr 16$50.80$53.90$52.35--$52.35–$52.35—$50.801
$185.00Oct 16$0.15$0.70$0.43$21.95 10/01$0.43–$24.90$0.43--
$185.00Nov 20$6.60$9.70$8.15$25.77 10/02$8.00–$38.90$8.15--
$185.00Jan 15$13.70$17.60$15.65$37.50 10/02$8.95–$50.00$15.6589
$185.00Apr 16$25.00$28.60$26.80$49.04 09/25$15.65–$63.70$26.80--
$190.00Oct 16$0.00$0.75$0.38$17.50 10/01$0.38–$21.70$0.38393
$190.00Nov 20$5.70$8.70$7.20$25.94 10/02$6.85–$36.35$7.2038
$190.00Jan 15$13.70$16.20$14.95$38.15 10/01$8.25–$47.75$14.9524
$190.00Dec 17$44.00$48.50$46.25$47.30 08/25$29.50–$86.50$46.25--
$195.00Oct 16$0.05$0.60$0.33$10.20 10/02$0.33–$19.00$0.33--
$195.00Nov 20$4.80$7.40$6.10$28.00 10/02$6.10–$33.85$6.10232
$195.00Jan 15$11.80$15.00$13.40$38.00 10/01$7.25–$45.70$13.40--
$195.00Apr 16$22.00$25.90$23.95$53.00 09/30$13.95–$59.20$23.95--
$195.00Dec 17$42.50$47.20$44.85$68.39 09/29$28.50–$84.25$44.85--
$200.00Oct 16$0.10$0.50$0.30$8.80 10/02$0.30–$16.15$0.301.7K
$200.00Nov 20$4.60$6.40$5.50$20.50 10/02$5.50–$31.65$5.50159
$200.00Jan 15$10.80$13.90$12.35$33.00 10/02$6.35–$43.55$12.35--
$200.00Apr 16$21.20$24.70$22.95$50.99 09/30$13.20–$57.90$22.95--
$200.00Jun 17$27.50$31.20$29.35$55.15 10/02$17.30–$65.90$29.35--
$200.00Dec 17$41.50$46.00$43.75$75.77 10/01$28.00–$82.00$43.75--
$100.00Dec 17$76.00$80.50$78.25--$77.75–$78.25$76.0014
$95.00Oct 16$55.20$58.40$56.80--$56.80–$56.80—$55.204
$210.00Oct 16$0.00$0.35$0.18$5.70 10/02$0.18–$11.20$0.18--
$210.00Nov 20$2.95$5.10$4.03$21.00 10/02$4.03–$27.50$4.03--
$210.00Jan 15$8.90$12.00$10.45$31.20 10/02$5.55–$39.45$10.45--
$210.00Apr 16$19.00$22.70$20.85$46.25 10/01$11.10–$54.15$20.85--
$210.00Dec 17$39.50$44.00$41.75$59.11 09/25$26.00–$78.75$41.75--
$85.00Oct 16$65.20$68.60$66.90--$66.90–$66.90—$65.2019
$220.00Oct 16$0.05$0.70$0.38$3.60 10/02$0.33–$8.25$0.38--
$220.00Nov 20$2.50$4.40$3.45$16.11 10/02$2.95–$23.70$3.451.2K
$220.00Jan 15$7.30$10.40$8.85$32.00 10/01$5.00–$35.80$8.8548
$220.00Apr 16$17.00$20.70$18.85$41.00 10/02$10.45–$50.40$18.85--
$220.00Dec 17$37.50$42.00$39.75$25.49 09/10$24.50–$76.15$37.50--
$230.00Oct 16$0.05$0.35$0.20$2.85 10/02$0.20–$5.55$0.20244
$230.00Nov 20$1.05$4.10$2.58$15.23 09/25$2.58–$20.80$2.58--
$230.00Jan 15$5.80$9.20$7.50$24.50 10/02$4.30–$32.65$7.50--
$230.00Apr 16$15.00$18.80$16.90$40.25 10/01$8.65–$47.00$16.90--
$230.00Jun 17$21.50$25.10$23.30$40.00 09/24$13.30–$55.70$23.30--
$230.00Dec 17$35.50$39.70$37.60$63.50 09/30$23.00–$73.00$37.60--
$240.00Oct 16$0.00$0.30$0.15$1.65 10/02$0.15–$4.05$0.15156
$240.00Nov 20$0.85$3.70$2.28$15.35 09/30$2.28–$17.75$2.2833
$240.00Jan 15$5.30$7.00$6.15$19.80 10/02$6.15–$29.90$6.15112
$250.00Oct 16$0.00$0.75$0.38$0.90 10/02$0.38–$3.03$0.3880
$250.00Nov 20$0.30$3.20$1.75$9.70 10/02$1.45–$15.55$1.75--
$250.00Jan 15$5.00$6.10$5.55$18.45 10/02$5.55–$26.95$5.551.0K
$250.00Apr 16$12.40$15.10$13.75$33.80 10/02$13.75–$41.50$13.75--
$250.00Dec 17$32.00$36.50$34.25$57.10 10/02$34.25–$67.75$34.25--
$280.00Jan 15$2.00$5.10$3.55--$3.55–$3.55—$2.001
$300.00Nov 20$0.50$1.15$0.83--$0.83–$1.58$0.5027
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Oct 16$4.10$6.20$5.15$1.32 10/02$0.30–$28.70$4.10522
$150.00Nov 20$15.00$18.40$16.70$9.00 10/02$5.50–$17.75$15.00130
$150.00Jan 15$22.40$25.70$24.05$33.30 08/28$11.90–$38.95$24.05--
$150.00Jun 17$36.60$40.20$38.40$47.73 09/10$27.45–$48.65$38.40--
$150.00Dec 17$46.00$50.50$48.25$40.00 10/01$37.55–$56.50$46.00--
$155.00Oct 16$6.70$9.00$7.85$2.50 10/02$0.40–$33.25$6.70197
$155.00Nov 20$18.20$21.10$19.65$9.84 10/02$6.70–$20.05$18.20--
$155.00Jan 15$25.50$28.20$26.85$22.51 09/24$14.35–$42.50$25.506
$155.00Apr 16$34.50$37.90$36.20$29.60 09/25$23.95–$48.80$34.50--
$155.00Dec 17$49.00$54.00$51.50$52.90 08/27$40.50–$60.00$51.50--
$145.00Oct 16$1.50$4.20$2.85$0.91 10/02$0.30–$24.85$1.50192
$145.00Nov 20$13.80$15.70$14.75$10.05 09/29$4.75–$14.75$13.801.1K
$145.00Jan 15$19.50$22.90$21.20$30.20 08/28$10.95–$35.15$21.20--
$145.00Jun 17$33.60$37.30$35.45$44.37 09/10$25.25–$45.10$35.45--
$145.00Dec 17$42.50$47.50$45.00$36.92 09/30$35.05–$53.00$42.50--
$160.00Oct 16$9.50$12.20$10.85$2.50 10/02$0.65–$37.60$9.50548
$160.00Nov 20$21.00$24.50$22.75$11.61 09/30$8.20–$23.15$21.00--
$160.00Jan 15$28.50$31.80$30.15$23.30 09/29$15.70–$46.40$28.505
$160.00Dec 17$52.50$57.00$54.75$56.20 08/27$43.00–$63.95$54.75--
$140.00Oct 16$0.45$3.10$1.78$0.66 10/01$0.13–$21.25$0.66313
$140.00Nov 20$11.40$13.40$12.40$6.48 10/02$3.55–$12.40$11.40--
$140.00Jan 15$17.10$20.50$18.80$13.60 09/30$9.25–$31.75$17.10--
$140.00Dec 17$39.60$44.50$42.05$36.80 09/29$32.75–$49.50$39.60--
$165.00Oct 16$13.60$16.40$15.00$3.60 10/02$1.08–$42.55$13.60--
$165.00Nov 20$24.40$27.90$26.15$18.60 09/25$9.00–$26.25$24.40--
$165.00Jan 15$31.50$34.60$33.05$24.30 10/02$18.05–$50.30$31.50--
$135.00Oct 16$0.00$1.80$0.90$0.30 09/30$0.15–$17.75$0.30426
$135.00Nov 20$8.20$11.30$9.75$4.40 10/02$2.48–$10.00$8.2063
$135.00Jan 15$14.60$17.90$16.25$11.23 09/30$7.65–$28.35$14.60--
$135.00Jun 17$28.00$31.60$29.80$34.90 08/28$21.20–$38.45$29.80--
$135.00Dec 17$36.70$41.50$39.10$45.43 09/03$30.25–$46.00$39.10--
$170.00Oct 16$17.70$21.00$19.35$5.10 10/02$1.60–$46.75$17.70--
$170.00Nov 20$28.20$30.80$29.50$16.16 10/02$11.35–$29.80$28.20--
$170.00Dec 17$59.00$64.00$61.50$62.80 08/27$48.25–$71.00$61.50--
$170.00Jan 15$35.70$38.40$37.05--$37.05–$37.05—$35.702
$130.00Oct 16$0.25$0.70$0.48$0.18 10/02$0.10–$15.00$0.25567
$130.00Nov 20$6.50$8.90$7.70$4.31 10/02$2.05–$8.20$6.50118
$130.00Jan 15$13.20$15.50$14.35$26.00 09/02$6.95–$25.40$14.35--
$130.00Apr 16$20.60$24.20$22.40--$22.40–$22.40—$20.606
$175.00Oct 16$22.10$25.20$23.65$8.20 10/02$1.73–$51.50$22.10--
$175.00Nov 20$31.10$34.50$32.80$17.70 10/01$13.00–$33.35$31.10--
$175.00Apr 16$47.50$51.00$49.25$37.92 10/02$33.55–$64.05$47.50--
$175.00Dec 17$62.50$67.50$65.00$53.90 09/30$51.50–$75.00$62.50--
$175.00Jan 15$38.80$41.50$40.15--$40.15–$40.15—$38.8014
$125.00Oct 16$0.00$0.65$0.33$0.35 09/29$0.23–$11.55$0.33172
$125.00Nov 20$5.10$7.50$6.30$3.14 10/02$2.33–$6.70$5.10472
$125.00Jan 15$10.20$13.60$11.90$7.50 10/02$6.00–$22.30$10.20--
$125.00Apr 16$18.20$21.80$20.00$16.27 09/24$12.75–$28.65$18.20--
$125.00Jun 17$22.70$26.20$24.45$29.30 08/28$17.40–$32.15$24.45--
$125.00Dec 17$31.00$36.00$33.50$34.60 08/25$25.75–$40.00$33.50--
$180.00Oct 16$27.00$30.30$28.65$9.80 10/02$2.68–$56.15$27.00356
$180.00Nov 20$34.70$38.10$36.40$22.40 10/02$14.60–$37.00$34.70--
$180.00Jan 15$42.10$44.90$43.50$34.82 09/25$24.60–$62.70$42.10--
$180.00Apr 16$50.90$54.30$52.60$43.65 09/25$36.55–$67.95$50.90--
$180.00Jun 17$56.20$59.50$57.85$48.63 09/24$42.70–$71.20$56.20--
$180.00Dec 17$66.00$71.00$68.50$57.00 10/01$54.50–$79.00$66.00--
$120.00Oct 16$0.00$2.15$1.08$0.75 09/25$0.18–$9.20$0.75--
$120.00Nov 20$4.50$5.80$5.15$2.22 10/01$1.95–$5.65$4.5044
$120.00Jan 15$8.20$11.60$9.90$8.26 09/29$5.00–$20.05$8.2621
$120.00Apr 16$15.90$19.60$17.75$15.00 09/25$11.40–$25.75$15.9027
$185.00Oct 16$31.80$35.10$33.45$10.10 10/02$3.95–$60.80$31.80--
$185.00Nov 20$39.20$41.90$40.55$24.00 10/02$16.90–$41.05$39.2026
$115.00Oct 16$0.00$0.30$0.15$0.27 10/01$0.08–$6.80$0.15--
$115.00Nov 20$2.15$5.30$3.72$1.70 10/01$1.60–$4.55$2.151.0K
$115.00Jan 15$7.00$9.30$8.15$5.40 10/01$4.10–$16.85$7.00--
$115.00Dec 17$25.60$30.50$28.05$34.85 08/13$21.65–$34.00$28.05--
$190.00Oct 16$36.80$40.00$38.40$15.40 10/02$6.10–$65.70$36.80--
$190.00Nov 20$43.00$46.50$44.75$25.00 09/30$19.10–$44.95$43.00--
$190.00Apr 16$58.10$62.00$60.05$46.91 10/02$41.75–$76.00$58.10--
$190.00Dec 17$73.00$78.00$75.50$64.34 10/02$60.50–$86.50$73.00--
$110.00Oct 16$0.00$2.15$1.08$0.20 10/01$0.08–$5.00$0.20--
$110.00Nov 20$1.30$4.20$2.75$1.79 10/01$1.45–$3.70$1.7950
$110.00Jan 15$5.30$8.10$6.70$5.00 10/01$3.70–$14.35$5.30--
$110.00Apr 16$11.70$15.40$13.55$19.76 09/08$8.55–$20.45$13.55--
$110.00Dec 17$23.50$27.90$25.70$31.10 09/02$19.55–$31.00$25.702
$110.00Jun 17$15.60$19.20$17.40--$17.40–$17.40—$15.607
$195.00Oct 16$41.50$45.00$43.25$16.17 10/02$7.95–$70.65$41.50--
$195.00Nov 20$46.80$50.60$48.70$29.50 10/01$22.00–$49.10$46.80--
$195.00Apr 16$61.80$65.70$63.75$50.00 10/01$44.95–$80.30$61.80--
$195.00Jun 17$67.00$70.50$68.75$56.20 10/01$51.60–$83.35$67.00--
$195.00Dec 17$77.00$81.50$79.25$68.00 10/01$63.50–$90.50$77.00--
$105.00Oct 16$0.00$2.10$1.05$0.01 10/02$0.20–$4.15$0.01--
$105.00Nov 20$0.60$3.70$2.15$1.09 10/02$1.05–$2.90$1.09--
$105.00Jan 15$3.80$7.10$5.45$12.37 09/09$2.40–$12.90$5.45--
$105.00Apr 16$10.20$13.20$11.70--$11.70–$11.70—$10.201
$200.00Oct 16$46.50$49.90$48.20$21.00 10/02$10.80–$75.55$46.50--
$200.00Nov 20$51.50$54.20$52.85$35.15 10/02$24.75–$53.20$51.5011
$200.00Jan 15$57.30$60.20$58.75$41.00 09/30$35.70–$79.90$57.30--
$100.00Oct 16$0.00$0.75$0.38$2.45 09/01$0.13–$2.85$0.38--
$100.00Nov 20$0.60$2.00$1.30$2.50 09/18$1.27–$2.60$1.30--
$100.00Jan 15$3.50$5.40$4.45$2.80 09/30$2.25–$10.80$3.5070
$100.00Apr 16$8.50$11.30$9.90$7.80 10/01$6.40–$16.55$8.507
$100.00Jun 17$11.50$15.10$13.30$12.85 09/24$9.75–$18.95$12.85--
$100.00Dec 17$18.20$23.00$20.60--$20.60–$21.05$18.207
$95.00Nov 20$0.55$1.50$1.02--$1.02–$1.02—$0.5512
$210.00Oct 16$56.50$59.90$58.20$24.05 09/30$15.50–$85.35$56.50--
$90.00Nov 20$0.00$0.95$0.48--$0.48–$0.48—--6
$220.00Oct 16$66.50$69.90$68.20$31.60 10/01$21.90–$95.15$66.50--
$220.00Nov 20$69.20$72.60$70.90$44.31 10/01$37.00–$70.90$69.20--
$220.00Jan 15$73.80$76.60$75.20$52.50 10/01$47.70–$98.15$73.80--

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 744
Total Puts 1,119
Put/Call Ratio 1.50
Net Difference -375

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,801
Total Puts 15,982
Average Put/Call Ratio 0.76
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