Tour v531
TWST
TWIST BIOSCIENCE COR
$151.33 -0.35%
$151.80 (+0.31%)🌙
as of 10/13 06:50 PM
(10/12 18:50) ◀
|
Tuesday, October 13, 2026 (6:50pm)
January 2026
|
▶ (10/14 18:52)
◀ 10/13 18:50 ▶

Option Volume

Detail
ℹ
Current (10/13) 1,406
Calls: 1,037 (74%)
Puts: 369 (26%)
Prior (10/12) 1,863
Calls: 744 (40%)
Puts: 1,119 (60%)
Current vs Prior -24.53%
Calls: +39.38% (Calls)
Puts: -67.02% (Puts)
Prior 7-Day Total 39,082
Calls: 22,605 (58%)
Puts: 16,477 (42%)
Prior 7-Day Average 5,583
Calls: 3,229 (58%)
Puts: 2,353 (42%)
Current vs Prior 7-Day Avg -74.82%
Calls: -67.89%
Puts: -84.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/13) $1.29M
Calls: $983.9K (76%)
Puts: $307.9K (24%)
Prior (10/12) $1.79M
Calls: $686.3K (38%)
Puts: $1.10M (62%)
Current vs Prior -27.65%
Calls: +43.36%
Puts: -71.99%
Prior 7-Day Total $45.16M
Calls: $20.39M (45%)
Puts: $24.77M (55%)
Prior 7-Day Average $6.45M
Calls: $2.91M (45%)
Puts: $3.54M (55%)
Current vs Prior 7-Day Avg -79.98%
Calls: -66.22%
Puts: -91.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 0.36
Prior (10/12) 1.50
Current vs Prior -76.34%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -59.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/13) 13,973
Calls: 8,158 (58%)
Puts: 5,815 (42%)
Prior (10/12) 16,220
Calls: 9,653 (60%)
Puts: 6,567 (40%)
Current vs Prior -13.85%
Prior 7-Day Total 84,294
Calls: 46,573 (55%)
Puts: 37,721 (45%)
Prior 7-Day Average 12,042
Calls: 6,653 (55%)
Puts: 5,388 (45%)
Current vs Prior 7-Day Avg +16.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 9.15% | 25.61%9.15% | 25.61%
Prior 9.55% | 25.55%9.55% | 25.55%
Current vs Prior -4.15% | +0.22%-4.15% | +0.22%
Prior 7-Day Avg 13.22% | 28.01%13.22% | 28.01%
Current vs 7-Day Avg -30.77% | -8.58%-30.77% | -8.58%
Prior 7-Day Eod 9.55% | 25.55%9.55% | 25.55%
Current vs 7-Day Eod -4.15% | +0.22%-4.15% | +0.22%
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

Strong bullish conviction with 76% of dollar volume in calls ($983.9K) vs puts ($307.9K). Extreme bullish P/C ratio of 0.36 - heavy call buying (1,037 calls vs 369 puts). P/C ratio dropping 76% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 9.6%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 209.9010.90$10.409.6%350.38454
PUTS (0)
No puts meet the criteria

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 0.71, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1611.2014.30$12.7524.3%10.8031
$145.00Oct 167.7010.30$9.0028.9%30.7029
$145.00Nov 2019.6023.00$21.3016.0%10.61101
$150.00Oct 165.007.00$6.0033.3%140.56102
$155.00Nov 2014.9018.00$16.4518.8%30.53304
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1627.4030.70$29.0511.4%10.91--
$175.00Oct 1622.7026.00$24.3513.6%140.90540
$170.00Oct 1618.0021.30$19.6516.8%10.84--
$165.00Oct 1613.6016.30$14.9518.1%10.77101
$160.00Oct 169.7012.40$11.0524.4%50.74514

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 744, top 240)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2010.2013.50$11.8527.8%2400.4139
$160.00Oct 161.152.50$1.8373.8%1220.26268
$175.00Nov 209.9010.90$10.409.6%350.38454
$165.00Oct 160.903.20$2.05112.2%320.23545
$170.00Oct 160.502.00$1.25120.0%150.15143
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 163.505.70$4.6047.8%840.44438
$155.00Oct 166.309.40$7.8539.5%630.59183
$135.00Nov 209.0010.80$9.9018.2%210.30194
$145.00Oct 161.254.10$2.68106.3%170.30--
$175.00Oct 1622.7026.00$24.3513.6%140.90540

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 11.1%, max 25.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Oct 16Nov 20120.9%96.6%25.2%255182
$145.00Oct 16Nov 2099.4%91.9%8.2%4130
$155.00Oct 16Nov 2097.5%93.2%4.7%14419
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Oct 16Nov 20110.2%91.3%20.7%24409
$145.00Oct 16Nov 2099.4%91.9%8.2%201.2K
$150.00Oct 16Nov 2097.7%92.3%5.9%87571
$155.00Oct 16Nov 2097.5%93.2%4.7%64350

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 2.26, avg 4.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$170.00Nov 20$4.60$10.40$4.6053%2.26$159.60
$145.00$155.00Nov 20$4.85$5.15$4.8561%1.06$149.85
$175.00$180.00Nov 20$1.20$3.80$1.2038%3.17$176.20
$170.00$175.00Nov 20$1.45$3.55$1.4541%2.45$171.45
$145.00$150.00Oct 16$3.00$2.00$3.0070%0.67$148.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Oct 16$3.20$1.80$3.2074%0.56$156.80
$145.00$140.00Oct 16$0.93$4.07$0.9330%4.38$144.07
$135.00$130.00Oct 16$0.45$4.55$0.4511%10.11$134.55
$150.00$145.00Oct 16$1.92$3.08$1.9244%1.60$148.08
$130.00$125.00Oct 16$0.32$4.68$0.326%14.62$129.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.72, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Oct 16$1.87$1.87$3.1359%0.60$156.87
$170.00$175.00Oct 16$0.62$0.62$4.3885%0.14$170.62
$165.00$170.00Oct 16$0.80$0.80$4.2077%0.19$165.80
$175.00$180.00Oct 16$0.13$0.13$4.8791%0.03$175.13
$170.00$175.00Nov 20$1.45$1.45$3.5559%0.41$171.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$2.10$2.10$2.9070%0.72$132.90
$145.00$140.00Nov 20$2.50$2.50$2.5061%1.00$142.50
$150.00$145.00Nov 20$2.70$2.70$2.3057%1.17$147.30
$140.00$135.00Nov 20$2.10$2.10$2.9066%0.72$137.90
$140.00$135.00Oct 16$0.90$0.90$4.1080%0.22$139.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $12.40, cheapest $12.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 16Nov 20$12.7597.5%93.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Oct 16Nov 20$12.6097.7%92.3%
$155.00Oct 16Nov 20$11.8597.5%93.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 7.00% of stock, avg 12.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Oct 16$6.00$4.60$10.60$139.40$160.607.00%
$155.00Oct 16$3.70$7.85$11.55$143.45$166.557.63%
$145.00Oct 16$9.00$2.68$11.68$133.32$156.687.72%
$160.00Oct 16$1.83$11.05$12.88$147.12$172.888.51%
$140.00Oct 16$12.75$1.75$14.50$125.50$154.509.58%
$165.00Oct 16$2.05$14.95$17.00$148.00$182.0011.23%
$145.00Nov 20$21.30$14.50$35.80$109.20$180.8023.66%
$155.00Nov 20$16.45$19.70$36.15$118.85$191.1523.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.68% of stock, avg 7.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$130.00Oct 16$0.63$0.40$1.03$128.97$176.03
$175.00$135.00Oct 16$0.63$0.85$1.48$133.52$176.48
$170.00$130.00Oct 16$1.25$0.40$1.65$128.35$171.65
$170.00$135.00Oct 16$1.25$0.85$2.10$132.90$172.10
$175.00$140.00Oct 16$0.63$1.75$2.38$137.62$177.38
$160.00$130.00Oct 16$1.83$0.40$2.23$127.77$162.23
$165.00$130.00Oct 16$2.05$0.40$2.45$127.55$167.45
$160.00$135.00Oct 16$1.83$0.85$2.68$132.32$162.68
$170.00$140.00Oct 16$1.25$1.75$3.00$137.00$173.00
$165.00$135.00Oct 16$2.05$0.85$2.90$132.10$167.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.23, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
125/130170/175Oct 16$0.94$4.0679%0.23$129.06$170.94
135/140170/175Oct 16$1.52$3.4865%0.44$138.48$171.52
130/135170/175Oct 16$1.07$3.9373%0.27$133.93$171.07
125/130175/180Oct 16$0.45$4.5585%0.10$129.55$175.45
125/130165/170Oct 16$1.12$3.8871%0.29$128.88$166.12
135/140175/180Oct 16$1.03$3.9771%0.26$138.97$176.03
130/135175/180Oct 16$0.58$4.4280%0.13$134.42$175.58
135/140165/170Oct 16$1.70$3.3057%0.52$138.30$166.70
130/135165/170Oct 16$1.25$3.7566%0.33$133.75$166.25
140/145170/175Oct 16$1.55$3.4555%0.45$143.45$171.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 10.63, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.43$4.5730%10.63
$165.00$170.00$175.00Oct 16$0.18$4.8214%26.78
$145.00$150.00$155.00Oct 16$0.70$4.3029%6.14
$140.00$145.00$150.00Oct 16$0.75$4.2524%5.67
$170.00$175.00$180.00Nov 20$0.25$4.757%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$125.00$130.00$135.00Oct 16$0.13$4.8710%37.46
$140.00$145.00$150.00Nov 20$0.20$4.809%24.00
$130.00$135.00$140.00Oct 16$0.45$4.5514%10.11
$135.00$140.00$145.00Nov 20$0.40$4.609%11.50
$155.00$160.00$165.00Oct 16$0.70$4.3018%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Oct 16-$1.40$3.60
$170.00$175.001:2Oct 16-$0.01$4.99
$165.00$170.001:2Oct 16-$0.45$4.55
$145.00$150.001:2Oct 16-$3.00$2.00
$175.00$180.001:2Oct 16-$0.37$4.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Oct 16-$1.35$3.65
$150.00$145.001:2Oct 16-$0.76$4.24
$145.00$140.001:2Oct 16-$0.82$4.18
$160.00$155.001:2Oct 16-$4.65$0.35
$140.00$135.001:2Oct 16$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 6.54%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$9.900.3815.6%6.54%22.18%35454
$170.00Nov 20$10.200.4112.3%6.74%19.08%24039
$180.00Nov 20$7.600.3418.9%5.02%23.97%3--
$155.00Nov 20$14.900.532.4%9.85%12.27%3304
$165.00Oct 16$0.900.239.0%0.59%9.63%32545
$155.00Oct 16$2.400.412.4%1.59%4.01%11115
$160.00Oct 16$1.150.265.7%0.76%6.49%122268
$170.00Oct 16$0.500.1512.3%0.33%12.67%15143

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. 192 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 $150.00 12-17 call last traded $90.00 on 10/02 (now $55.00/$59.50) — try a limit near $57.25. Also watch the $140.00 01-15 call last traded $62.70 on 10/01 (now $30.00/$33.00) — try a limit near $31.50; the $175.00 11-20 call last traded $32.90 on 10/02 (now $9.90/$10.90) — try a limit near $10.40. Most tradeable put: the $180.00 12-17 put last traded $57.00 on 10/01 (now $66.50/$71.00) — try a limit near $66.50.
CALLS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Oct 16$5.00$7.00$6.00$47.00 10/01$4.30–$55.95$6.00102
$150.00Nov 20$17.60$20.50$19.05$40.90 09/24$18.80–$61.45$19.05--
$150.00Jan 15$25.60$28.80$27.20$47.00 09/24$16.55–$69.60$27.20--
$150.00Apr 16$36.10$39.70$37.90$27.85 09/02$24.00–$80.80$36.10--
$150.00Jun 17$42.30$45.90$44.10$39.64 08/31$28.50–$87.70$42.30--
$150.00Dec 17$55.00$59.50$57.25$90.00 10/02$39.00–$102.00$57.25222
$155.00Oct 16$2.40$5.00$3.70$38.10 09/30$3.55–$50.85$3.70115
$155.00Jan 15$23.60$27.00$25.30$54.80 09/29$15.20–$66.35$25.30--
$155.00Apr 16$34.20$37.90$36.05$41.50 08/26$22.60–$78.15$36.05--
$155.00Jun 17$40.30$44.10$42.20$74.00 10/02$27.15–$85.30$42.20--
$155.00Dec 17$53.00$57.50$55.25$56.10 08/26$38.00–$99.65$55.25--
$155.00Nov 20$14.90$18.00$16.45--$16.45–$19.50$14.90304
$145.00Oct 16$7.70$10.30$9.00$37.25 09/25$5.45–$60.50$9.0029
$145.00Jan 15$27.50$30.80$29.15$64.97 09/30$17.85–$72.90$29.15--
$145.00Dec 17$56.50$61.00$58.75$54.46 08/20$40.50–$103.75$56.50--
$145.00Nov 20$19.60$23.00$21.30--$21.30–$21.30—$19.60101
$160.00Oct 16$1.15$2.50$1.83$33.47 10/02$1.83–$46.15$1.83268
$160.00Nov 20$13.60$16.50$15.05$47.50 09/30$14.80–$54.15$15.05--
$160.00Jan 15$21.40$24.90$23.15$54.00 09/30$13.90–$63.35$23.15--
$160.00Apr 16$32.40$36.00$34.20$39.47 08/26$21.15–$75.45$34.20--
$160.00Jun 17$38.70$42.40$40.55$59.70 09/24$26.00–$82.75$40.55--
$160.00Dec 17$51.50$56.00$53.75$85.00 10/02$36.50–$97.25$53.75--
$140.00Oct 16$11.20$14.30$12.75$56.91 10/02$6.35–$65.35$12.7531
$140.00Nov 20$22.10$25.50$23.80$52.10 10/02$23.80–$69.60$23.80--
$140.00Jan 15$30.00$33.00$31.50$62.70 10/01$19.30–$76.65$31.50119
$140.00Apr 16$40.30$44.00$42.15$78.73 10/01$27.10–$86.65$42.15--
$140.00Jun 17$46.30$49.90$48.10$54.00 08/25$31.65–$93.10$48.10--
$140.00Dec 17$58.50$63.00$60.75$80.00 09/24$42.00–$106.25$60.75--
$165.00Oct 16$0.90$3.20$2.05$25.80 10/02$2.05–$41.25$2.05545
$165.00Nov 20$11.80$14.80$13.30$39.45 10/01$13.15–$50.70$13.30--
$165.00Jan 15$19.30$23.00$21.15$48.06 09/29$12.80–$60.65$21.15--
$165.00Apr 16$30.70$34.60$32.65$63.05 09/30$20.05–$72.80$32.65--
$165.00Dec 17$50.00$54.50$52.25$32.50 08/14$35.50–$95.25$50.00--
$135.00Oct 16$15.20$18.60$16.90$50.80 10/02$8.30–$70.20$16.90--
$135.00Jan 15$32.50$35.70$34.10$21.90 09/11$21.10–$79.95$32.50--
$170.00Oct 16$0.50$2.00$1.25$29.55 09/30$1.08–$36.65$1.25143
$170.00Nov 20$10.20$13.50$11.85$41.45 09/30$11.55–$47.45$11.8539
$170.00Jan 15$18.20$21.00$19.60$47.80 10/01$11.65–$57.85$19.60--
$170.00Jun 17$35.10$39.00$37.05$68.60 09/29$23.25–$78.05$37.05--
$170.00Dec 17$49.00$53.50$51.25$36.00 09/10$34.00–$93.00$49.00--
$175.00Oct 16$0.00$1.25$0.63$21.73 10/01$0.55–$32.65$0.63514
$175.00Nov 20$9.90$10.90$10.40$32.90 10/02$10.30–$44.40$10.40454
$175.00Jan 15$16.60$19.90$18.25$41.00 09/25$10.65–$55.15$18.2595
$175.00Apr 16$29.00$31.00$30.00$52.88 09/24$17.75–$68.35$30.00--
$175.00Jun 17$33.90$37.40$35.65$52.50 09/24$22.45–$75.65$35.65--
$175.00Dec 17$47.50$52.00$49.75$81.15 09/30$33.00–$91.00$49.75--
$180.00Oct 16$0.05$0.95$0.50$15.75 10/02$0.50–$28.80$0.50278
$180.00Nov 20$7.60$10.80$9.20$34.50 10/01$9.10–$41.65$9.20--
$180.00Jan 15$15.20$17.70$16.45$45.97 09/30$9.70–$52.65$16.45214
$180.00Apr 16$25.80$29.20$27.50$51.70 09/25$16.65–$66.05$27.50--
$180.00Jun 17$32.50$36.20$34.35$67.13 09/30$21.25–$73.60$34.35--
$180.00Dec 17$46.00$51.00$48.50$73.62 09/25$32.00–$89.65$48.50--
$185.00Oct 16$0.00$0.70$0.35$21.95 10/01$0.35–$24.90$0.35--
$185.00Nov 20$6.60$9.60$8.10$25.77 10/02$8.00–$38.90$8.10--
$185.00Jan 15$13.60$17.00$15.30$37.50 10/02$9.15–$50.00$15.3083
$185.00Apr 16$24.50$28.00$26.25$49.04 09/25$15.75–$63.70$26.25--
$190.00Oct 16$0.05$1.25$0.65$17.50 10/01$0.38–$21.70$0.65--
$190.00Nov 20$5.80$7.60$6.70$25.94 10/02$6.70–$36.35$6.7037
$190.00Jan 15$12.70$15.80$14.25$38.15 10/01$8.30–$47.75$14.25--
$190.00Dec 17$43.50$48.00$45.75$47.30 08/25$30.00–$86.50$45.75--
$195.00Oct 16$0.00$0.75$0.38$10.20 10/02$0.33–$19.00$0.38--
$195.00Nov 20$4.80$7.50$6.15$28.00 10/02$6.10–$33.85$6.15--
$195.00Jan 15$11.50$14.60$13.05$38.00 10/01$7.60–$45.70$13.05--
$195.00Apr 16$21.80$25.60$23.70$53.00 09/30$13.95–$59.20$23.70--
$195.00Dec 17$42.50$47.00$44.75$68.39 09/29$29.00–$84.25$44.75--
$200.00Oct 16$0.00$0.65$0.33$8.80 10/02$0.30–$16.15$0.331.7K
$200.00Nov 20$3.90$6.80$5.35$20.50 10/02$5.35–$31.65$5.35152
$200.00Jan 15$10.50$13.70$12.10$33.00 10/02$6.35–$43.55$12.10296
$200.00Apr 16$20.90$24.60$22.75$50.99 09/30$13.25–$57.90$22.75--
$200.00Jun 17$27.50$30.60$29.05$55.15 10/02$17.60–$65.90$29.05--
$200.00Dec 17$41.00$45.50$43.25$75.77 10/01$28.75–$82.00$43.25--
$210.00Oct 16$0.05$0.40$0.23$5.70 10/02$0.18–$11.20$0.23--
$210.00Nov 20$3.20$5.00$4.10$21.00 10/02$4.03–$27.50$4.1034
$210.00Jan 15$8.50$11.60$10.05$31.20 10/02$5.55–$39.45$10.05--
$210.00Apr 16$18.50$22.40$20.45$46.25 10/01$11.10–$54.15$20.45--
$210.00Dec 17$39.00$43.50$41.25$59.11 09/25$26.50–$78.75$41.25--
$220.00Oct 16$0.00$0.70$0.35$3.60 10/02$0.33–$8.25$0.35676
$220.00Nov 20$2.00$4.40$3.20$16.11 10/02$2.95–$23.70$3.201.5K
$220.00Jan 15$7.50$9.90$8.70$32.00 10/01$5.00–$35.80$8.70--
$220.00Apr 16$16.50$20.80$18.65$41.00 10/02$10.45–$50.40$18.65--
$220.00Dec 17$37.00$41.50$39.25$25.49 09/10$25.00–$76.15$37.00--
$220.00Jun 17$23.10$26.20$24.65--$24.65–$24.65—$23.102
$230.00Oct 16$0.00$1.15$0.57$2.85 10/02$0.20–$5.55$0.57--
$230.00Nov 20$1.15$3.80$2.47$15.23 09/25$2.47–$20.80$2.47--
$230.00Jan 15$5.70$8.90$7.30$24.50 10/02$4.30–$32.65$7.30--
$230.00Apr 16$15.00$18.40$16.70$40.25 10/01$8.65–$47.00$16.70--
$230.00Jun 17$21.10$24.60$22.85$40.00 09/24$13.45–$55.70$22.85--
$230.00Dec 17$35.00$39.50$37.25$63.50 09/30$23.50–$73.00$37.25--
$240.00Oct 16$0.00$0.65$0.33$1.65 10/02$0.15–$4.05$0.33156
$240.00Nov 20$0.60$3.70$2.15$15.35 09/30$2.15–$17.75$2.15--
$240.00Jan 15$4.50$6.70$5.60$19.80 10/02$5.60–$29.90$5.60--
$250.00Oct 16$0.00$0.20$0.10$0.90 10/02$0.10–$3.03$0.10--
$250.00Nov 20$0.40$3.30$1.85$9.70 10/02$1.45–$15.55$1.85--
$250.00Jan 15$3.50$5.80$4.65$18.45 10/02$4.65–$26.95$4.65--
$250.00Apr 16$12.00$14.70$13.35$33.80 10/02$13.35–$41.50$13.35--
$250.00Dec 17$31.50$36.00$33.75$57.10 10/02$33.75–$67.75$33.75--
$270.00Nov 20$0.60$2.50$1.55--$1.55–$1.55—$0.6027
$300.00Jan 15$1.65$4.10$2.88--$2.88–$2.88—$1.656
PUTS (94)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Oct 16$3.50$5.70$4.60$1.32 10/02$0.30–$28.25$3.50438
$150.00Nov 20$15.30$19.10$17.20$9.00 10/02$5.50–$17.75$15.30133
$150.00Jan 15$22.90$26.00$24.45$33.30 08/28$11.90–$38.60$24.459
$150.00Jun 17$36.60$40.30$38.45$47.73 09/10$27.45–$48.40$38.45--
$150.00Dec 17$46.00$50.50$48.25$40.00 10/01$37.55–$56.50$46.00--
$155.00Oct 16$6.30$9.40$7.85$2.50 10/02$0.40–$31.95$6.30183
$155.00Nov 20$18.10$21.30$19.70$9.84 10/02$6.70–$20.05$18.10167
$155.00Jan 15$25.80$28.30$27.05$22.51 09/24$14.35–$42.20$25.80--
$155.00Apr 16$35.10$37.60$36.35$29.60 09/25$23.95–$48.45$35.10--
$155.00Dec 17$49.30$54.00$51.65$52.90 08/27$40.50–$60.00$51.65--
$145.00Oct 16$1.25$4.10$2.68$0.91 10/02$0.30–$23.75$1.25--
$145.00Nov 20$13.10$15.90$14.50$10.05 09/29$4.75–$14.75$13.101.2K
$145.00Jan 15$20.10$23.50$21.80$30.20 08/28$10.95–$35.10$21.80--
$145.00Jun 17$33.70$36.90$35.30$44.37 09/10$25.25–$44.90$35.30--
$145.00Dec 17$43.00$47.40$45.20$36.92 09/30$35.05–$53.00$43.00--
$160.00Oct 16$9.70$12.40$11.05$2.50 10/02$0.65–$36.20$9.70514
$160.00Nov 20$21.50$25.00$23.25$11.61 09/30$8.20–$23.25$21.50--
$160.00Jan 15$28.70$32.00$30.35$23.30 09/29$15.70–$45.95$28.70--
$160.00Dec 17$52.50$57.00$54.75$56.20 08/27$43.00–$63.50$54.75--
$140.00Oct 16$0.10$3.40$1.75$0.66 10/01$0.13–$20.85$0.66325
$140.00Nov 20$11.00$13.00$12.00$6.48 10/02$3.55–$12.40$11.0084
$140.00Jan 15$17.20$20.50$18.85$13.60 09/30$9.25–$31.75$17.20--
$140.00Dec 17$39.50$44.50$42.00$36.80 09/29$32.75–$49.50$39.50--
$165.00Oct 16$13.60$16.30$14.95$3.60 10/02$1.08–$40.80$13.60101
$165.00Nov 20$25.00$28.20$26.60$18.60 09/25$9.00–$26.60$25.00--
$165.00Jan 15$31.60$35.20$33.40$24.30 10/02$18.05–$49.85$31.60--
$135.00Oct 16$0.00$1.70$0.85$0.30 09/30$0.15–$16.65$0.30412
$135.00Nov 20$9.00$10.80$9.90$4.40 10/02$2.48–$10.00$9.00194
$135.00Jan 15$15.00$18.30$16.65$11.23 09/30$7.65–$28.35$15.0060
$135.00Jun 17$28.40$31.60$30.00$34.90 08/28$21.20–$38.45$30.00--
$135.00Dec 17$37.00$41.50$39.25$45.43 09/03$30.25–$45.75$39.25--
$170.00Oct 16$18.00$21.30$19.65$5.10 10/02$1.60–$45.55$18.00--
$170.00Nov 20$28.50$31.50$30.00$16.16 10/02$11.35–$30.00$28.50--
$170.00Dec 17$59.00$64.00$61.50$62.80 08/27$48.25–$71.00$61.50--
$130.00Oct 16$0.10$0.70$0.40$0.18 10/02$0.10–$13.50$0.18--
$130.00Nov 20$6.70$8.90$7.80$4.31 10/02$2.05–$8.20$6.70163
$130.00Jan 15$13.00$16.00$14.50$26.00 09/02$6.95–$25.00$14.50--
$175.00Oct 16$22.70$26.00$24.35$8.20 10/02$1.73–$50.05$22.70540
$175.00Nov 20$32.10$35.10$33.60$17.70 10/01$13.00–$33.60$32.10--
$175.00Apr 16$47.80$50.90$49.35$37.92 10/02$33.55–$63.25$47.80--
$175.00Dec 17$63.00$66.90$64.95$53.90 09/30$51.50–$74.50$63.00--
$125.00Oct 16$0.00$0.15$0.08$0.35 09/29$0.08–$10.95$0.08--
$125.00Nov 20$5.10$7.50$6.30$3.14 10/02$2.33–$6.70$5.10--
$125.00Jan 15$10.70$13.90$12.30$7.50 10/02$6.00–$22.05$10.7039
$125.00Apr 16$18.20$22.40$20.30$16.27 09/24$12.75–$28.60$18.20--
$125.00Jun 17$23.20$26.50$24.85$29.30 08/28$17.40–$32.15$24.85--
$125.00Dec 17$31.00$35.70$33.35$34.60 08/25$25.75–$39.50$33.35--
$180.00Oct 16$27.40$30.70$29.05$9.80 10/02$2.68–$55.05$27.40--
$180.00Nov 20$35.90$38.80$37.35$22.40 10/02$14.60–$37.35$35.90--
$180.00Jan 15$42.50$45.10$43.80$34.82 09/25$24.60–$62.10$42.50--
$180.00Apr 16$51.30$54.80$53.05$43.65 09/25$36.55–$67.25$51.30--
$180.00Jun 17$56.00$60.30$58.15$48.63 09/24$42.70–$70.50$56.00--
$180.00Dec 17$66.50$71.00$68.75$57.00 10/01$54.50–$78.50$66.503
$120.00Oct 16$0.00$0.10$0.05$0.75 09/25$0.05–$8.50$0.05--
$120.00Nov 20$3.70$5.80$4.75$2.22 10/01$1.95–$5.65$3.7056
$120.00Jan 15$8.90$12.00$10.45$8.26 09/29$5.00–$20.05$8.90--
$120.00Apr 16$16.50$19.50$18.00$15.00 09/25$11.40–$25.60$16.50--
$185.00Oct 16$32.20$35.60$33.90$10.10 10/02$3.95–$59.95$32.20--
$185.00Nov 20$39.90$42.50$41.20$24.00 10/02$16.90–$41.20$39.90--
$115.00Oct 16$0.00$1.00$0.50$0.27 10/01$0.08–$6.05$0.27--
$115.00Nov 20$2.75$5.40$4.08$1.70 10/01$1.60–$4.55$2.751.0K
$115.00Jan 15$7.20$10.30$8.75$5.40 10/01$4.10–$16.65$7.20--
$115.00Dec 17$25.50$30.50$28.00$34.85 08/13$21.65–$33.80$28.00--
$190.00Oct 16$37.20$40.60$38.90$15.40 10/02$6.10–$64.50$37.20--
$190.00Nov 20$43.40$46.60$45.00$25.00 09/30$19.10–$45.00$43.40--
$190.00Apr 16$58.10$62.10$60.10$46.91 10/02$41.75–$75.35$58.10--
$190.00Dec 17$73.50$78.00$75.75$64.34 10/02$60.50–$85.75$73.50--
$110.00Oct 16$0.00$2.10$1.05$0.20 10/01$0.08–$4.80$0.20--
$110.00Nov 20$1.65$4.40$3.03$1.79 10/01$1.45–$3.70$1.79--
$110.00Jan 15$5.70$8.50$7.10$5.00 10/01$3.70–$14.30$5.70--
$110.00Apr 16$12.30$15.50$13.90$19.76 09/08$8.55–$20.45$13.90--
$110.00Dec 17$23.40$27.90$25.65$31.10 09/02$19.55–$30.50$25.65--
$195.00Oct 16$42.20$45.50$43.85$16.17 10/02$7.95–$69.30$42.20--
$195.00Nov 20$47.60$51.10$49.35$29.50 10/01$22.00–$49.35$47.60--
$195.00Apr 16$62.00$66.00$64.00$50.00 10/01$44.95–$79.40$62.00--
$195.00Jun 17$67.30$70.80$69.05$56.20 10/01$51.60–$82.70$67.30--
$195.00Dec 17$77.00$81.50$79.25$68.00 10/01$63.50–$90.00$77.00--
$105.00Oct 16$0.00$1.40$0.70$0.01 10/02$0.20–$3.45$0.01--
$105.00Nov 20$0.80$3.70$2.25$1.09 10/02$1.05–$2.90$1.09--
$105.00Jan 15$4.90$7.00$5.95$12.37 09/09$2.40–$12.90$5.95--
$200.00Oct 16$47.40$50.50$48.95$21.00 10/02$10.80–$74.20$47.40--
$200.00Nov 20$52.00$55.40$53.70$35.15 10/02$24.75–$53.70$52.00--
$200.00Jan 15$57.90$60.40$59.15$41.00 09/30$35.70–$79.35$57.90--
$100.00Oct 16$0.00$0.15$0.08$2.45 09/01$0.08–$2.85$0.08--
$100.00Nov 20$1.00$2.15$1.58$2.50 09/18$1.27–$2.60$1.5822
$100.00Jan 15$3.20$5.50$4.35$2.80 09/30$2.25–$10.80$3.2070
$100.00Apr 16$8.90$11.90$10.40$7.80 10/01$6.40–$16.55$8.90--
$100.00Jun 17$12.40$15.30$13.85$12.85 09/24$9.75–$18.95$12.85--
$210.00Oct 16$57.30$60.50$58.90$24.05 09/30$15.50–$84.10$57.30--
$90.00Nov 20$0.45$0.90$0.68--$0.48–$0.68$0.4515
$220.00Oct 16$66.60$70.60$68.60$31.60 10/01$21.90–$94.25$66.60--
$220.00Nov 20$69.80$73.10$71.45$44.31 10/01$37.00–$71.45$69.80--
$220.00Jan 15$73.90$77.10$75.50$52.50 10/01$47.70–$97.50$73.90--
$60.00Jan 15$0.00$0.85$0.43--$0.43–$0.43—--22

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 1,037
Total Puts 369
Put/Call Ratio 0.36
Net Difference 668

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,605
Total Puts 16,477
Average Put/Call Ratio 0.88
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