Tour v531
TWST
TWIST BIOSCIENCE COR
$148.16 -2.09%
$146.55 (-1.09%)🌙
as of 10/14 06:52 PM
(10/13 18:50) ◀
|
Wednesday, October 14, 2026 (6:52pm)
January 2026
|
▶ (10/16 03:32)
◀ 10/14 18:52 ▶

Option Volume

Detail
ℹ
Current (10/14) 2,596
Calls: 1,977 (76%)
Puts: 619 (24%)
Prior (10/13) 1,406
Calls: 1,037 (74%)
Puts: 369 (26%)
Current vs Prior +84.64%
Calls: +90.65% (Calls)
Puts: +67.75% (Puts)
Prior 7-Day Total 39,178
Calls: 22,980 (59%)
Puts: 16,198 (41%)
Prior 7-Day Average 5,596
Calls: 3,282 (59%)
Puts: 2,314 (41%)
Current vs Prior 7-Day Avg -53.62%
Calls: -39.78%
Puts: -73.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/14) $1.77M
Calls: $1.13M (64%)
Puts: $637.5K (36%)
Prior (10/13) $1.29M
Calls: $983.9K (76%)
Puts: $307.9K (24%)
Current vs Prior +37.09%
Calls: +15.19%
Puts: +107.08%
Prior 7-Day Total $43.89M
Calls: $20.31M (46%)
Puts: $23.57M (54%)
Prior 7-Day Average $6.27M
Calls: $2.90M (46%)
Puts: $3.37M (54%)
Current vs Prior 7-Day Avg -71.76%
Calls: -60.95%
Puts: -81.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 0.31
Prior (10/13) 0.36
Current vs Prior -12.01%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -60.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/14) 12,564
Calls: 9,402 (75%)
Puts: 3,162 (25%)
Prior (10/13) 13,973
Calls: 8,158 (58%)
Puts: 5,815 (42%)
Current vs Prior -10.08%
Prior 7-Day Total 93,386
Calls: 51,832 (56%)
Puts: 41,554 (44%)
Prior 7-Day Average 13,340
Calls: 7,404 (56%)
Puts: 5,936 (44%)
Current vs Prior 7-Day Avg -5.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.96% | 25.48%7.96% | 25.48%
Prior 9.15% | 25.61%9.15% | 25.61%
Current vs Prior -12.98% | -0.50%-12.98% | -0.50%
Prior 7-Day Avg 12.24% | 27.32%12.24% | 27.32%
Current vs 7-Day Avg -34.95% | -6.75%-34.95% | -6.75%
Prior 7-Day Eod 9.15% | 25.61%9.15% | 25.61%
Current vs 7-Day Eod -12.98% | -0.50%-12.98% | -0.50%
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 64% call dollar volume ($1.13M). Above-average activity with volume up 85% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (1,977 calls vs 619 puts). Call-heavy open interest (9,402 calls vs 3,162 puts) suggests bullish positioning.

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 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 2 of results (avg 8.8%, best 8.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Nov 2033.0036.20$34.609.2%20.811
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2026.7029.00$27.858.3%100.5725

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. 13 found (avg delta 0.71, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Oct 1627.0030.00$28.5010.5%10.9639
$120.00Nov 2033.0036.20$34.609.2%20.811
$140.00Oct 168.1011.20$9.6532.1%10.7630
$145.00Oct 165.107.70$6.4040.6%210.6330
$150.00Nov 2016.2018.90$17.5515.4%50.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1625.2028.50$26.8512.3%10.93--
$170.00Oct 1620.3023.20$21.7513.3%60.92--
$160.00Oct 1611.7014.00$12.8517.9%10.83--
$155.00Oct 167.609.80$8.7025.3%10.69233
$165.00Nov 2026.7029.00$27.858.3%100.5725

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 1.7K, top 634)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 161.003.70$2.35114.9%6340.31118
$150.00Oct 162.505.20$3.8570.1%4810.46102
$170.00Nov 209.3012.20$10.7527.0%600.39220
$165.00Oct 160.001.25$0.63198.4%570.11554
$145.00Oct 165.107.70$6.4040.6%210.6330
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 160.100.30$0.20100.0%1060.04567
$150.00Nov 2016.6019.80$18.2017.6%740.45134
$155.00Nov 2019.8023.00$21.4015.0%710.49167
$145.00Oct 162.504.10$3.3048.5%410.37214
$125.00Oct 160.000.15$0.08187.5%360.02148

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 16.7%, max 27.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 16Nov 20113.1%95.7%18.3%639422
$150.00Oct 16Nov 20106.6%96.3%10.7%486102
$160.00Oct 16Nov 20105.9%98.5%7.5%33669
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$140.00Oct 16Nov 20121.3%94.9%27.9%8421
$145.00Oct 16Nov 20113.5%92.1%23.3%42214
$155.00Oct 16Nov 20113.1%95.7%18.3%72400
$150.00Oct 16Nov 20106.6%96.3%10.7%85594

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 0.76, avg 5.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$150.00Nov 20$17.05$12.95$17.0581%0.76$137.05
$155.00$160.00Nov 20$1.30$3.70$1.3051%2.85$156.30
$150.00$155.00Nov 20$2.15$2.85$2.1555%1.33$152.15
$170.00$175.00Nov 20$1.35$3.65$1.3539%2.70$171.35
$160.00$165.00Nov 20$1.75$3.25$1.7547%1.86$161.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.10$2.90$2.1054%1.38$147.90
$145.00$140.00Oct 16$1.38$3.62$1.3837%2.62$143.62
$130.00$125.00Oct 16$0.12$4.88$0.124%40.67$129.88
$125.00$120.00Nov 20$1.10$3.90$1.1023%3.55$123.90
$145.00$140.00Nov 20$2.00$3.00$2.0041%1.50$143.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 1.27, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$160.00Oct 16$1.33$1.33$3.6769%0.36$156.33
$160.00$165.00Oct 16$0.39$0.39$4.6183%0.08$160.39
$165.00$170.00Oct 16$0.15$0.15$4.8589%0.03$165.15
$150.00$155.00Oct 16$1.50$1.50$3.5054%0.43$151.50
$165.00$170.00Nov 20$1.60$1.60$3.4057%0.47$166.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$2.80$2.80$2.2064%1.27$137.20
$135.00$130.00Nov 20$2.05$2.05$2.9568%0.69$132.95
$140.00$135.00Oct 16$1.29$1.29$3.7176%0.35$138.71
$130.00$125.00Nov 20$1.70$1.70$3.3073%0.52$128.30
$135.00$130.00Oct 16$0.43$0.43$4.5789%0.09$134.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $12.85, cheapest $12.00)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Oct 16Nov 20$13.05113.1%95.7%
$150.00Oct 16Nov 20$13.70106.6%96.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$145.00Oct 16Nov 20$12.00113.5%92.1%
$155.00Oct 16Nov 20$12.70113.1%95.7%
$150.00Oct 16Nov 20$12.80106.6%96.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 6.24% of stock, avg 14.03%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Oct 16$3.85$5.40$9.25$140.75$159.256.24%
$145.00Oct 16$6.40$3.30$9.70$135.30$154.706.55%
$155.00Oct 16$2.35$8.70$11.05$143.95$166.057.46%
$140.00Oct 16$9.65$1.92$11.57$128.43$151.577.81%
$160.00Oct 16$1.02$12.85$13.87$146.13$173.879.36%
$150.00Nov 20$17.55$18.20$35.75$114.25$185.7524.13%
$155.00Nov 20$15.40$21.40$36.80$118.20$191.8024.84%
$160.00Nov 20$14.10$24.25$38.35$121.65$198.3525.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.75% of stock, avg 11.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$135.00Oct 16$0.48$0.63$1.11$133.89$171.11
$165.00$135.00Oct 16$0.63$0.63$1.26$133.74$166.26
$160.00$135.00Oct 16$1.02$0.63$1.65$133.35$161.65
$170.00$140.00Oct 16$0.48$1.92$2.40$137.60$172.40
$165.00$140.00Oct 16$0.63$1.92$2.55$137.45$167.55
$160.00$140.00Oct 16$1.02$1.92$2.94$137.06$162.94
$155.00$135.00Oct 16$2.35$0.63$2.98$132.02$157.98
$155.00$140.00Oct 16$2.35$1.92$4.27$135.73$159.27
$165.00$145.00Oct 16$0.63$3.30$3.93$141.07$168.93
$170.00$145.00Oct 16$0.48$3.30$3.78$141.22$173.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.10, avg credit $1.24)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140155/160Oct 16$2.62$2.3845%1.10$137.38$157.62
135/140165/170Oct 16$1.44$3.5665%0.40$138.56$166.44
125/130155/160Oct 16$1.45$3.5565%0.41$128.55$156.45
130/135155/160Oct 16$1.76$3.2458%0.54$133.24$156.76
135/140160/165Oct 16$1.68$3.3259%0.51$138.32$161.68
125/130165/170Oct 16$0.27$4.7385%0.06$129.73$165.27
130/135165/170Oct 16$0.58$4.4278%0.13$134.42$165.58
125/130160/165Oct 16$0.51$4.4978%0.11$129.49$160.51
130/135160/165Oct 16$0.82$4.1872%0.20$134.18$160.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 54.56, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.17$4.8329%28.41
$140.00$145.00$150.00Oct 16$0.70$4.3030%6.14
$160.00$165.00$170.00Nov 20$0.15$4.858%32.33
$165.00$170.00$175.00Oct 16$0.07$4.935%70.43
$160.00$165.00$170.00Oct 16$0.24$4.7610%19.83
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.09$4.9127%54.56
$140.00$145.00$150.00Oct 16$0.72$4.2830%5.94
$150.00$155.00$160.00Oct 16$0.85$4.1529%4.88
$125.00$130.00$135.00Oct 16$0.31$4.699%15.13
$145.00$150.00$155.00Nov 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. 18 found (best net $-0.50, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$150.001:2Nov 20-$0.50$29.50
$145.00$150.001:2Oct 16-$1.30$3.70
$150.00$155.001:2Oct 16-$0.85$4.15
$140.00$145.001:2Oct 16-$3.15$1.85
$160.00$165.001:2Oct 16-$0.24$4.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Oct 16-$3.95$6.05
$155.00$150.001:2Oct 16-$2.10$2.90
$150.00$145.001:2Oct 16-$1.20$3.80
$145.00$140.001:2Oct 16-$0.54$4.46
$160.00$155.001:2Oct 16-$4.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 8.77%, avg 6.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 20$13.000.478.0%8.77%16.77%14372
$165.00Nov 20$11.100.4311.4%7.49%18.86%1--
$170.00Nov 20$9.300.3914.7%6.28%21.02%60220
$175.00Nov 20$7.900.3618.1%5.33%23.45%1--
$150.00Nov 20$16.200.551.2%10.93%12.18%5--
$155.00Nov 20$13.500.514.6%9.11%13.73%5304
$150.00Oct 16$2.500.461.2%1.69%2.93%481102
$155.00Oct 16$1.000.314.6%0.67%5.29%634118

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. 193 contracts (avg 846 vol/day, 184 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 01-15 call last traded $54.00 on 09/30 (now $20.50/$23.30) — try a limit near $21.90. Also watch the $150.00 01-15 call last traded $47.00 on 09/24 (now $23.40/$27.00) — try a limit near $25.20; the $160.00 11-20 call last traded $47.50 on 09/30 (now $13.00/$15.20) — try a limit near $14.10. Most tradeable put: the $165.00 11-20 put last traded $18.60 on 09/25 (now $26.70/$29.00) — try a limit near $26.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Oct 16$2.50$5.20$3.85$47.00 10/01$3.85–$55.95$3.85102
$150.00Nov 20$16.20$18.90$17.55$40.90 09/24$17.55–$61.45$17.55--
$150.00Jan 15$23.40$27.00$25.20$47.00 09/24$16.55–$69.60$25.20162
$150.00Apr 16$34.80$37.90$36.35$27.85 09/02$24.00–$80.80$34.80--
$150.00Jun 17$40.40$43.90$42.15$39.64 08/31$28.50–$87.70$40.40--
$150.00Dec 17$53.00$57.50$55.25$90.00 10/02$39.00–$102.00$55.25--
$145.00Oct 16$5.10$7.70$6.40$37.25 09/25$5.45–$60.50$6.4030
$145.00Jan 15$26.30$29.30$27.80$64.97 09/30$17.85–$72.90$27.80--
$145.00Dec 17$54.50$59.00$56.75$54.46 08/20$40.50–$103.75$54.50--
$155.00Oct 16$1.00$3.70$2.35$38.10 09/30$2.35–$50.85$2.35118
$155.00Jan 15$22.00$25.00$23.50$54.80 09/29$15.20–$66.35$23.50--
$155.00Apr 16$32.40$36.00$34.20$41.50 08/26$22.60–$78.15$34.20--
$155.00Jun 17$39.10$42.20$40.65$74.00 10/02$27.15–$85.30$40.65--
$155.00Dec 17$51.50$55.50$53.50$56.10 08/26$38.00–$99.65$53.50--
$155.00Nov 20$13.50$17.30$15.40--$15.40–$19.50$13.50304
$140.00Oct 16$8.10$11.20$9.65$56.91 10/02$6.35–$65.35$9.6530
$140.00Nov 20$20.80$23.20$22.00$52.10 10/02$22.00–$69.60$22.00--
$140.00Jan 15$28.60$31.50$30.05$62.70 10/01$19.30–$76.65$30.05--
$140.00Apr 16$38.90$41.90$40.40$78.73 10/01$27.10–$86.65$40.40--
$140.00Jun 17$44.30$47.80$46.05$54.00 08/25$31.65–$93.10$46.05--
$140.00Dec 17$56.50$60.50$58.50$80.00 09/24$42.00–$106.25$58.50--
$160.00Oct 16$0.00$2.05$1.02$33.47 10/02$1.02–$46.15$1.02297
$160.00Nov 20$13.00$15.20$14.10$47.50 09/30$14.10–$54.15$14.10372
$160.00Jan 15$20.50$23.30$21.90$54.00 09/30$13.90–$63.35$21.9044
$160.00Apr 16$30.50$34.30$32.40$39.47 08/26$21.15–$75.45$32.40--
$160.00Jun 17$37.40$40.90$39.15$59.70 09/24$26.00–$82.75$39.15--
$160.00Dec 17$50.00$54.00$52.00$85.00 10/02$36.50–$97.25$52.00--
$135.00Oct 16$12.90$15.00$13.95$50.80 10/02$8.30–$70.20$13.95--
$135.00Jan 15$31.00$34.00$32.50$21.90 09/11$21.10–$79.95$31.00--
$165.00Oct 16$0.00$1.25$0.63$25.80 10/02$0.63–$41.25$0.63554
$165.00Nov 20$11.10$13.60$12.35$39.45 10/01$12.35–$50.70$12.35--
$165.00Jan 15$18.60$21.50$20.05$48.06 09/29$12.80–$60.65$20.05--
$165.00Apr 16$29.20$32.60$30.90$63.05 09/30$20.05–$72.80$30.90--
$165.00Dec 17$48.50$53.00$50.75$32.50 08/14$35.50–$95.25$48.50--
$170.00Oct 16$0.00$0.95$0.48$29.55 09/30$0.48–$36.65$0.48139
$170.00Nov 20$9.30$12.20$10.75$41.45 09/30$10.75–$47.45$10.75220
$170.00Jan 15$17.00$20.00$18.50$47.80 10/01$11.65–$57.85$18.5095
$170.00Jun 17$34.00$37.40$35.70$68.60 09/29$23.25–$78.05$35.70--
$170.00Dec 17$47.00$51.50$49.25$36.00 09/10$34.00–$93.00$47.00--
$175.00Oct 16$0.05$0.75$0.40$21.73 10/01$0.40–$32.65$0.40515
$175.00Nov 20$7.90$10.90$9.40$32.90 10/02$9.40–$44.40$9.40--
$175.00Jan 15$15.70$18.50$17.10$41.00 09/25$10.65–$55.15$17.10--
$175.00Apr 16$26.00$29.60$27.80$52.88 09/24$17.75–$68.35$27.80--
$175.00Jun 17$32.10$35.80$33.95$52.50 09/24$22.45–$75.65$33.95--
$175.00Dec 17$45.50$50.00$47.75$81.15 09/30$33.00–$91.00$47.75--
$120.00Oct 16$27.00$30.00$28.50--$28.50–$28.50—$27.0039
$120.00Nov 20$33.00$36.20$34.60--$34.60–$34.60—$33.001
$180.00Oct 16$0.05$1.25$0.65$15.75 10/02$0.50–$28.80$0.65--
$180.00Nov 20$7.60$9.80$8.70$34.50 10/01$8.70–$41.65$8.7039
$180.00Jan 15$14.20$17.50$15.85$45.97 09/30$9.70–$52.65$15.8563
$180.00Apr 16$24.60$28.20$26.40$51.70 09/25$16.65–$66.05$26.40--
$180.00Jun 17$31.00$34.70$32.85$67.13 09/30$21.25–$73.60$32.85--
$180.00Dec 17$44.30$49.00$46.65$73.62 09/25$32.00–$89.65$46.65--
$115.00Dec 17$66.00$70.50$68.25--$68.25–$68.25—$66.006
$185.00Oct 16$0.00$1.45$0.73$21.95 10/01$0.35–$24.90$0.73351
$185.00Nov 20$5.90$8.60$7.25$25.77 10/02$7.25–$38.90$7.25--
$185.00Jan 15$12.80$15.90$14.35$37.50 10/02$9.15–$50.00$14.35--
$185.00Apr 16$23.00$27.00$25.00$49.04 09/25$15.75–$63.70$25.00--
$190.00Oct 16$0.00$1.35$0.68$17.50 10/01$0.38–$21.70$0.68--
$190.00Nov 20$4.40$7.70$6.05$25.94 10/02$6.05–$36.35$6.05104
$190.00Jan 15$11.20$14.90$13.05$38.15 10/01$8.30–$47.75$13.0522
$190.00Dec 17$42.00$46.50$44.25$47.30 08/25$30.00–$86.50$44.25--
$195.00Oct 16$0.00$0.95$0.48$10.20 10/02$0.33–$19.00$0.48146
$195.00Nov 20$3.90$6.00$4.95$28.00 10/02$4.95–$33.85$4.95232
$195.00Jan 15$10.50$14.00$12.25$38.00 10/01$7.60–$45.70$12.25--
$195.00Apr 16$20.90$24.40$22.65$53.00 09/30$13.95–$59.20$22.65--
$195.00Dec 17$40.50$45.00$42.75$68.39 09/29$29.00–$84.25$42.75--
$200.00Oct 16$0.00$2.15$1.08$8.80 10/02$0.30–$16.15$1.081.7K
$200.00Nov 20$3.20$6.10$4.65$20.50 10/02$4.65–$31.65$4.65180
$200.00Jan 15$10.00$12.70$11.35$33.00 10/02$6.35–$43.55$11.35295
$200.00Apr 16$19.50$23.20$21.35$50.99 09/30$13.25–$57.90$21.35--
$200.00Jun 17$26.50$29.60$28.05$55.15 10/02$17.60–$65.90$28.05--
$200.00Dec 17$39.50$44.00$41.75$75.77 10/01$28.75–$82.00$41.75--
$90.00Apr 16$66.70$69.60$68.15--$68.15–$68.15—$66.701
$210.00Oct 16$0.00$0.05$0.03$5.70 10/02$0.03–$11.20$0.03--
$210.00Nov 20$2.10$5.50$3.80$21.00 10/02$3.80–$27.50$3.80--
$210.00Jan 15$8.60$11.10$9.85$31.20 10/02$5.55–$39.45$9.85--
$210.00Apr 16$17.50$21.60$19.55$46.25 10/01$11.10–$54.15$19.55--
$210.00Dec 17$37.50$42.00$39.75$59.11 09/25$26.50–$78.75$39.75--
$220.00Oct 16$0.00$1.00$0.50$3.60 10/02$0.33–$8.25$0.50674
$220.00Nov 20$1.00$4.20$2.60$16.11 10/02$2.60–$23.70$2.601.4K
$220.00Jan 15$6.30$9.40$7.85$32.00 10/01$5.00–$35.80$7.85--
$220.00Apr 16$15.50$19.30$17.40$41.00 10/02$10.45–$50.40$17.40--
$220.00Dec 17$35.50$40.00$37.75$25.49 09/10$25.00–$76.15$35.50--
$230.00Oct 16$0.00$1.75$0.88$2.85 10/02$0.20–$5.55$0.88--
$230.00Nov 20$0.80$3.30$2.05$15.23 09/25$2.05–$20.80$2.05--
$230.00Jan 15$5.00$8.40$6.70$24.50 10/02$4.30–$32.65$6.70--
$230.00Apr 16$14.40$17.70$16.05$40.25 10/01$8.65–$47.00$16.05--
$230.00Jun 17$20.50$23.80$22.15$40.00 09/24$13.45–$55.70$22.15--
$230.00Dec 17$33.50$38.00$35.75$63.50 09/30$23.50–$73.00$35.75--
$240.00Oct 16$0.00$0.05$0.03$1.65 10/02$0.03–$4.05$0.03--
$240.00Nov 20$1.10$2.25$1.68$15.35 09/30$1.68–$17.75$1.68--
$240.00Jan 15$3.80$6.20$5.00$19.80 10/02$5.00–$29.90$5.00--
$240.00Apr 16$12.30$15.20$13.75--$13.75–$13.75—$12.3055
$50.00Oct 16$96.70$100.10$98.40--$98.40–$98.40—$96.7042
$50.00Jan 15$96.90$100.90$98.90--$98.90–$98.90—$96.907
$250.00Oct 16$0.00$2.15$1.08$0.90 10/02$0.10–$3.03$0.90--
$250.00Nov 20$0.75$2.00$1.38$9.70 10/02$1.38–$15.55$1.38--
$250.00Jan 15$3.40$5.30$4.35$18.45 10/02$4.35–$26.95$4.351.0K
$250.00Apr 16$11.60$13.90$12.75$33.80 10/02$12.75–$41.50$12.75--
PUTS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$150.00Oct 16$4.30$6.50$5.40$1.32 10/02$0.30–$28.25$4.30460
$150.00Nov 20$16.60$19.80$18.20$9.00 10/02$5.50–$18.20$16.60134
$150.00Jan 15$24.10$26.40$25.25$33.30 08/28$11.90–$38.60$25.25--
$150.00Jun 17$38.00$41.50$39.75$47.73 09/10$27.45–$48.40$39.75--
$150.00Dec 17$47.00$51.50$49.25$40.00 10/01$37.55–$56.50$47.00--
$145.00Oct 16$2.50$4.10$3.30$0.91 10/02$0.30–$23.75$2.50214
$145.00Nov 20$13.90$16.70$15.30$10.05 09/29$4.75–$15.30$13.90--
$145.00Jan 15$21.10$24.50$22.80$30.20 08/28$10.95–$35.10$22.80--
$145.00Jun 17$35.00$38.50$36.75$44.37 09/10$25.25–$44.90$36.75--
$145.00Dec 17$43.50$48.50$46.00$36.92 09/30$35.05–$53.00$43.50--
$145.00Apr 16$29.80$32.80$31.30--$31.30–$31.30—$29.807
$155.00Oct 16$7.60$9.80$8.70$2.50 10/02$0.40–$31.95$7.60233
$155.00Nov 20$19.80$23.00$21.40$9.84 10/02$6.70–$21.40$19.80167
$155.00Jan 15$26.60$29.50$28.05$22.51 09/24$14.35–$42.20$26.60--
$155.00Apr 16$35.80$39.60$37.70$29.60 09/25$23.95–$48.45$35.80--
$155.00Dec 17$50.00$55.00$52.50$52.90 08/27$40.50–$60.00$52.50--
$140.00Oct 16$0.55$3.30$1.92$0.66 10/01$0.13–$20.85$0.66334
$140.00Nov 20$12.10$14.50$13.30$6.48 10/02$3.55–$13.30$12.1087
$140.00Jan 15$17.70$21.60$19.65$13.60 09/30$9.25–$31.75$17.70136
$140.00Dec 17$40.50$45.50$43.00$36.80 09/29$32.75–$49.50$40.50--
$160.00Oct 16$11.70$14.00$12.85$2.50 10/02$0.65–$36.20$11.70--
$160.00Nov 20$23.00$25.50$24.25$11.61 09/30$8.20–$24.25$23.00--
$160.00Jan 15$30.00$33.50$31.75$23.30 09/29$15.70–$45.95$30.00--
$160.00Dec 17$53.50$58.00$55.75$56.20 08/27$43.00–$63.50$55.75--
$135.00Oct 16$0.35$0.90$0.63$0.30 09/30$0.15–$16.65$0.35419
$135.00Nov 20$9.30$11.70$10.50$4.40 10/02$2.48–$10.50$9.30209
$135.00Jan 15$15.80$19.30$17.55$11.23 09/30$7.65–$28.35$15.80--
$135.00Jun 17$29.30$32.80$31.05$34.90 08/28$21.20–$38.45$31.05--
$135.00Dec 17$37.50$42.50$40.00$45.43 09/03$30.25–$45.75$40.00--
$165.00Oct 16$15.70$18.40$17.05$3.60 10/02$1.08–$40.80$15.70--
$165.00Nov 20$26.70$29.00$27.85$18.60 09/25$9.00–$27.85$26.7025
$165.00Jan 15$33.00$36.00$34.50$24.30 10/02$18.05–$49.85$33.00--
$130.00Oct 16$0.10$0.30$0.20$0.18 10/02$0.10–$13.50$0.18567
$130.00Nov 20$7.30$9.60$8.45$4.31 10/02$2.05–$8.45$7.30--
$130.00Jan 15$12.90$15.90$14.40$26.00 09/02$6.95–$25.00$14.40--
$170.00Oct 16$20.30$23.20$21.75$5.10 10/02$1.60–$45.55$20.30--
$170.00Nov 20$29.80$33.50$31.65$16.16 10/02$11.35–$31.65$29.80--
$170.00Dec 17$60.00$65.00$62.50$62.80 08/27$48.25–$71.00$62.50--
$125.00Oct 16$0.00$0.15$0.08$0.35 09/29$0.08–$10.95$0.08148
$125.00Nov 20$5.60$7.90$6.75$3.14 10/02$2.33–$6.75$5.60--
$125.00Jan 15$11.40$13.60$12.50$7.50 10/02$6.00–$22.05$11.40--
$125.00Apr 16$19.30$22.90$21.10$16.27 09/24$12.75–$28.60$19.30--
$125.00Jun 17$23.50$27.40$25.45$29.30 08/28$17.40–$32.15$25.45--
$125.00Dec 17$31.50$36.50$34.00$34.60 08/25$25.75–$39.50$34.00--
$175.00Oct 16$25.20$28.50$26.85$8.20 10/02$1.73–$50.05$25.20--
$175.00Nov 20$33.20$37.10$35.15$17.70 10/01$13.00–$35.15$33.20--
$175.00Apr 16$49.30$52.70$51.00$37.92 10/02$33.55–$63.25$49.30--
$175.00Dec 17$63.50$68.50$66.00$53.90 09/30$51.50–$74.50$63.50--
$120.00Oct 16$0.00$0.75$0.38$0.75 09/25$0.05–$8.50$0.38--
$120.00Nov 20$4.90$6.40$5.65$2.22 10/01$1.95–$5.65$4.90--
$120.00Jan 15$9.30$11.30$10.30$8.26 09/29$5.00–$20.05$9.30--
$120.00Apr 16$17.10$20.50$18.80$15.00 09/25$11.40–$25.60$17.10--
$180.00Oct 16$30.10$33.40$31.75$9.80 10/02$2.68–$55.05$30.10--
$180.00Nov 20$37.60$40.70$39.15$22.40 10/02$14.60–$39.15$37.60--
$180.00Jan 15$43.50$47.40$45.45$34.82 09/25$24.60–$62.10$43.50--
$180.00Apr 16$52.50$56.20$54.35$43.65 09/25$36.55–$67.25$52.50--
$180.00Jun 17$57.50$61.50$59.50$48.63 09/24$42.70–$70.50$57.50--
$180.00Dec 17$67.50$72.00$69.75$57.00 10/01$54.50–$78.50$67.50--
$115.00Oct 16$0.00$0.65$0.33$0.27 10/01$0.08–$6.05$0.27--
$115.00Nov 20$3.00$5.40$4.20$1.70 10/01$1.60–$4.55$3.00--
$115.00Jan 15$7.80$9.80$8.80$5.40 10/01$4.10–$16.65$7.80--
$115.00Dec 17$26.50$30.80$28.65$34.85 08/13$21.65–$33.80$28.65--
$185.00Oct 16$35.00$38.30$36.65$10.10 10/02$3.95–$59.95$35.00--
$185.00Nov 20$41.50$45.00$43.25$24.00 10/02$16.90–$43.25$41.50--
$110.00Oct 16$0.00$0.40$0.20$0.20 10/01$0.08–$4.80$0.20--
$110.00Nov 20$2.30$3.70$3.00$1.79 10/01$1.45–$3.70$2.30--
$110.00Jan 15$6.00$8.50$7.25$5.00 10/01$3.70–$14.30$6.00--
$110.00Apr 16$12.60$16.00$14.30$19.76 09/08$8.55–$20.45$14.30--
$110.00Dec 17$23.50$28.50$26.00$31.10 09/02$19.55–$30.50$26.00--
$190.00Oct 16$40.00$43.30$41.65$15.40 10/02$6.10–$64.50$40.00--
$190.00Nov 20$45.70$49.00$47.35$25.00 09/30$19.10–$47.35$45.70--
$190.00Apr 16$59.90$63.70$61.80$46.91 10/02$41.75–$75.35$59.90--
$190.00Dec 17$74.50$79.00$76.75$64.34 10/02$60.50–$85.75$74.50--
$105.00Oct 16$0.00$0.95$0.48$0.01 10/02$0.20–$3.45$0.01--
$105.00Nov 20$1.55$3.80$2.68$1.09 10/02$1.05–$2.90$1.55--
$105.00Jan 15$4.70$7.70$6.20$12.37 09/09$2.40–$12.90$6.20--
$195.00Oct 16$45.10$48.40$46.75$16.17 10/02$7.95–$69.30$45.10--
$195.00Nov 20$49.60$53.20$51.40$29.50 10/01$22.00–$51.40$49.60--
$195.00Apr 16$63.50$67.40$65.45$50.00 10/01$44.95–$79.40$63.50--
$195.00Jun 17$68.50$72.60$70.55$56.20 10/01$51.60–$82.70$68.50--
$195.00Dec 17$78.00$83.00$80.50$68.00 10/01$63.50–$90.00$78.00--
$100.00Oct 16$0.00$1.10$0.55$2.45 09/01$0.08–$2.85$0.55--
$100.00Nov 20$0.35$2.15$1.25$2.50 09/18$1.25–$2.60$1.2522
$100.00Jan 15$3.50$6.00$4.75$2.80 09/30$2.25–$10.80$3.50--
$100.00Apr 16$8.90$12.30$10.60$7.80 10/01$6.40–$16.55$8.90--
$100.00Jun 17$12.40$15.40$13.90$12.85 09/24$9.75–$18.95$12.85--
$200.00Oct 16$49.90$54.00$51.95$21.00 10/02$10.80–$74.20$49.90--
$200.00Nov 20$54.00$57.00$55.50$35.15 10/02$24.75–$55.50$54.00--
$200.00Jan 15$59.40$62.90$61.15$41.00 09/30$35.70–$79.35$59.40--
$210.00Oct 16$60.10$63.40$61.75$24.05 09/30$15.50–$84.10$60.10--
$220.00Oct 16$70.10$73.30$71.70$31.60 10/01$21.90–$94.25$70.10--
$220.00Nov 20$72.00$75.30$73.65$44.31 10/01$37.00–$73.65$72.00--
$220.00Jan 15$76.10$79.70$77.90$52.50 10/01$47.70–$97.50$76.10--

Current 5-Minute Volume Snapshots

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

Prior's 5-Minute Volume Snapshots

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

Current Put/Call Breakdown

Total Calls 1,977
Total Puts 619
Put/Call Ratio 0.31
Net Difference 1,358

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 22,980
Total Puts 16,198
Average Put/Call Ratio 0.79
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