Tour v528
TWST
TWIST BIOSCIENCE COR
$180.94 +14.16%
(9/24 14:01) ◀
|
Thursday, September 24, 2026 (3:00pm)
January 2026
|
▶ (9/24 16:01)
◀ 9/24 15:01 ▶

Option Volume

Detail
ℹ
Current (09/24 3:00pm) 1,550
Calls: 1,014 (65%)
Puts: 536 (35%)
Prior --
Calls: 48 (80%)
Puts: 12 (20%)
Current vs Prior +0.00%
Calls: +2012.50% (Calls)
Puts: +4366.67% (Puts)
Prior 7-Day Total 3,961
Calls: 2,818 (71%)
Puts: 1,143 (29%)
Prior 7-Day Average 792
Calls: 402 (71%)
Puts: 163 (29%)
Current vs Prior 7-Day Avg +95.66%
Calls: +151.88%
Puts: +228.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24 3:00pm) $2.40M
Calls: $1.85M (77%)
Puts: $551.8K (23%)
Prior --
Calls: $56.9K (95%)
Puts: $2.8K (5%)
Current vs Prior +0.00%
Calls: +3152.21%
Puts: +19836.45%
Prior 7-Day Total $4.51M
Calls: $3.46M (77%)
Puts: $1.04M (23%)
Prior 7-Day Average $901.1K
Calls: $494.9K (77%)
Puts: $148.8K (23%)
Current vs Prior 7-Day Avg +166.63%
Calls: +274.00%
Puts: +270.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24 3:00pm) 0.53
Prior 1.00
Current vs Prior -47.14%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +23.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24 3:00pm) 10,440
Calls: 6,561 (63%)
Puts: 3,879 (37%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 44,280
Calls: 31,402 (71%)
Puts: 12,878 (29%)
Prior 7-Day Average 8,856
Calls: 6,280 (71%)
Puts: 2,575 (29%)
Current vs Prior 7-Day Avg +17.89%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 20.06% | 32.80%
Prior 15.47% | 23.05%
Current vs Prior +29.67% | +42.30%
Prior 7-Day Avg 19.86% | 26.57%
Current vs 7-Day Avg +1.04% | +23.46%
Prior 7-Day Eod 15.47% | 23.05%
Current vs 7-Day Eod +29.67% | +42.30%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.99% | 7.56%
Calls: 16.31% | 6.97%
Puts: 13.67% | 8.16%
Prior 38.06% | 37.64%
Calls: 34.39% | 37.44%
Puts: 41.73% | 37.84%
Current vs Prior -60.61% | -79.91%
Prior 7-Day Avg 32.33% | 38.50%
Calls: 29.39% | 39.10%
Puts: 35.27% | 37.90%
Current vs 7-Day Avg -53.63% | -80.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.85M) vs puts ($551.8K). Dollar volume significantly above 7-day average (167% higher). Volume explosion - 96% above 7-day average (1,550 vs avg 792). Bullish P/C ratio of 0.53.

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH

📈 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 9 of results (avg 8.6%, best 7.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1623.9025.80$24.857.6%50.6851
$145.00Oct 1637.1040.10$38.607.8%--0.8529
$150.00Oct 1633.3036.10$34.708.1%120.8280
$155.00Oct 1629.6032.30$30.958.7%20.7880
$175.00Oct 1618.3020.00$19.158.9%350.59422
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1624.6026.90$25.758.9%10.581

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. 10 found (avg delta 0.68, highest 0.85)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1637.1040.10$38.607.8%--0.8529
$150.00Oct 1633.3036.10$34.708.1%120.8280
$155.00Oct 1629.6032.30$30.958.7%20.7880
$160.00Oct 1626.6029.10$27.859.0%30.7366
$165.00Oct 1623.9025.80$24.857.6%50.6851
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1624.6026.90$25.758.9%10.581
$190.00Oct 1621.5024.00$22.7511.0%10.55--

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 841, top 314)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 169.5010.40$9.959.0%3140.37149
$190.00Oct 1611.0013.70$12.3521.9%840.458
$195.00Oct 1610.6011.90$11.2511.6%430.4112
$175.00Oct 1618.3020.00$19.158.9%350.59422
$180.00Oct 1615.2017.90$16.5516.3%220.54169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 168.5011.00$9.7525.6%590.3114
$160.00Oct 167.009.40$8.2029.3%530.2737
$150.00Oct 163.605.50$4.5541.8%520.1852
$155.00Oct 165.207.00$6.1029.5%500.2347
$175.00Oct 1612.0014.40$13.2018.2%350.412

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 3.55, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$1.10$3.90$1.1045%3.55$191.10
$155.00$160.00Oct 16$3.10$1.90$3.1078%0.61$158.10
$195.00$200.00Oct 16$1.30$3.70$1.3041%2.85$196.30
$160.00$165.00Oct 16$3.00$2.00$3.0073%0.67$163.00
$165.00$170.00Oct 16$2.90$2.10$2.9068%0.72$167.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$1.55$3.45$1.5541%2.23$173.45
$165.00$160.00Oct 16$1.55$3.45$1.5531%2.23$163.45
$195.00$190.00Oct 16$3.00$2.00$3.0058%0.67$192.00
$170.00$165.00Oct 16$1.90$3.10$1.9036%1.63$168.10
$150.00$145.00Oct 16$1.05$3.95$1.0518%3.76$148.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.23, avg 0.63)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$2.85$2.85$7.1563%0.40$202.85
$185.00$190.00Oct 16$2.00$2.00$3.0051%0.67$187.00
$195.00$200.00Oct 16$1.30$1.30$3.7059%0.35$196.30
$190.00$195.00Oct 16$1.10$1.10$3.9055%0.28$191.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$3.45$3.45$1.5554%2.23$176.55
$160.00$155.00Oct 16$2.10$2.10$2.9073%0.72$157.90
$155.00$150.00Oct 16$1.55$1.55$3.4578%0.45$153.45
$150.00$145.00Oct 16$1.05$1.05$3.9582%0.27$148.95
$170.00$165.00Oct 16$1.90$1.90$3.1064%0.61$168.10

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 17.88% of stock, avg 18.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 16$19.15$13.20$32.35$142.65$207.3517.88%
$180.00Oct 16$16.55$16.65$33.20$146.80$213.2018.35%
$170.00Oct 16$21.95$11.65$33.60$136.40$203.6018.57%
$165.00Oct 16$24.85$9.75$34.60$130.40$199.6019.12%
$190.00Oct 16$12.35$22.75$35.10$154.90$225.1019.40%
$195.00Oct 16$11.25$25.75$37.00$158.00$232.0020.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.46% of stock, avg 12.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$160.00Oct 16$7.10$8.20$15.30$144.70$225.30
$210.00$165.00Oct 16$7.10$9.75$16.85$148.15$226.85
$210.00$170.00Oct 16$7.10$11.65$18.75$151.25$228.75
$200.00$160.00Oct 16$9.95$8.20$18.15$141.85$218.15
$200.00$165.00Oct 16$9.95$9.75$19.70$145.30$219.70
$200.00$170.00Oct 16$9.95$11.65$21.60$148.40$221.60
$195.00$160.00Oct 16$11.25$8.20$19.45$140.55$214.45
$210.00$175.00Oct 16$7.10$13.20$20.30$154.70$230.30
$195.00$165.00Oct 16$11.25$9.75$21.00$144.00$216.00
$200.00$175.00Oct 16$9.95$13.20$23.15$151.85$223.15

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.10$4.9010%49.00
$155.00$160.00$165.00Oct 16$0.10$4.909%49.00
$160.00$165.00$170.00Oct 16$0.10$4.909%49.00
$145.00$150.00$155.00Oct 16$0.15$4.858%32.33
$170.00$175.00$180.00Oct 16$0.20$4.8010%24.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.35$4.659%13.29
$145.00$150.00$155.00Oct 16$0.50$4.508%9.00
$150.00$155.00$160.00Oct 16$0.55$4.459%8.09
$170.00$175.00$180.00Oct 16$1.90$3.1010%1.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-4.25, 4 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Oct 16-$4.25$5.75
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$150.00$145.001:2Oct 16-$2.45$2.55
$155.00$150.001:2Oct 16-$3.00$2.00
$160.00$155.001:2Oct 16-$4.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 5.25%, avg 5.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Oct 16$9.500.3710.5%5.25%15.78%314149
$195.00Oct 16$10.600.417.8%5.86%13.63%4312
$185.00Oct 16$13.100.492.2%7.24%9.48%214
$190.00Oct 16$11.000.455.0%6.08%11.09%848
$210.00Oct 16$6.400.2916.1%3.54%19.60%1316

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 658 vol/day, 198 traded recently)

TWST averages only 658 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 $100.00 06-17 call last traded $45.00 on 09/08 (now $79.80/$82.90) — try a limit near $79.80. Also watch the $95.00 04-16 call last traded $55.70 on 09/02 (now $79.60/$83.30) — try a limit near $79.60; the $160.00 12-17 call last traded $58.50 on 08/25 (now $61.50/$65.50) — try a limit near $61.50. Most tradeable put: the $180.00 10-16 put last traded $44.10 on 09/02 (now $21.00/$24.10) — try a limit near $22.55.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Oct 16$13.00$15.80$14.40$13.58 09/18$2.20–$15.60$13.5854
$165.00Nov 20$23.50$26.00$24.75$22.70 09/18$24.75–$26.05$23.506
$165.00Jan 15$31.20$34.50$32.85$21.00 08/31$9.75–$33.10$31.20379
$165.00Apr 16$40.90$44.50$42.70$38.40 08/25$19.75–$43.15$40.90--
$165.00Dec 17$59.50$64.00$61.75$32.50 08/14$30.00–$62.50$59.50--
$170.00Oct 16$10.80$14.20$12.50$13.36 09/18$1.80–$13.55$12.50--
$170.00Nov 20$21.50$25.40$23.45$21.47 09/18$23.45–$23.95$21.50--
$170.00Jan 15$29.20$32.80$31.00$11.98 09/11$9.45–$31.45$29.20--
$170.00Jun 17$45.10$48.50$46.80$29.50 08/19$18.50–$47.70$45.10--
$170.00Dec 17$57.50$62.50$60.00$36.00 09/10$29.00–$60.50$57.50--
$160.00Oct 16$16.40$18.40$17.40$15.40 09/18$2.63–$18.20$16.4072
$160.00Nov 20$25.60$29.30$27.45$24.69 09/18$27.45–$28.20$25.60--
$160.00Jan 15$33.30$37.00$35.15$13.90 09/09$10.60–$35.50$33.30--
$160.00Apr 16$42.90$46.60$44.75$39.47 08/26$20.90–$45.15$42.90--
$160.00Jun 17$49.20$52.50$50.85$46.50 08/25$21.00–$51.65$49.206
$160.00Dec 17$61.50$65.50$63.50$58.50 08/25$31.00–$63.50$61.506
$175.00Oct 16$9.20$12.30$10.75$11.29 09/18$1.75–$11.95$10.75--
$175.00Nov 20$19.60$23.40$21.50$21.00 09/18$21.50–$21.65$21.00326
$175.00Jan 15$27.30$30.80$29.05$27.49 09/18$8.65–$29.35$27.49115
$175.00Dec 17$56.00$61.00$58.50$53.00 08/25$28.00–$58.75$56.00--
$155.00Oct 16$18.10$21.30$19.70$17.95 09/18$3.55–$20.80$18.10--
$155.00Jan 15$35.50$39.00$37.25$16.20 09/09$11.45–$37.65$35.50--
$155.00Apr 16$44.70$48.90$46.80$41.50 08/26$22.10–$47.45$44.70--
$155.00Jun 17$51.20$54.50$52.85$21.00 08/05$22.00–$53.20$51.20--
$155.00Dec 17$63.00$67.50$65.25$56.10 08/26$32.50–$65.60$63.00--
$180.00Oct 16$7.60$10.60$9.10$9.91 09/18$1.63–$11.10$9.10159
$180.00Nov 20$17.80$21.00$19.40$20.00 09/18$19.40–$20.15$19.40--
$180.00Jan 15$25.60$29.00$27.30$26.40 09/18$8.15–$27.45$26.40172
$180.00Jun 17$41.80$45.20$43.50$41.10 09/18$17.00–$44.05$41.80--
$180.00Dec 17$54.50$59.00$56.75$36.00 09/02$27.00–$57.50$54.50--
$150.00Oct 16$21.80$24.40$23.10$23.45 09/18$3.95–$24.00$23.1081
$150.00Jan 15$37.80$41.20$39.50$39.09 09/18$12.50–$40.10$39.0912
$150.00Apr 16$46.90$51.00$48.95$27.85 09/02$23.40–$49.50$46.90--
$150.00Jun 17$53.20$56.50$54.85$39.64 08/31$23.00–$55.25$53.20--
$150.00Dec 17$64.50$69.50$67.00$50.50 08/28$33.50–$67.50$64.50--
$185.00Oct 16$6.20$9.20$7.70$7.01 09/18$1.50–$9.75$7.017
$185.00Jan 15$23.90$27.50$25.70$16.60 08/20$8.95–$25.85$23.90--
$145.00Oct 16$24.50$27.60$26.05$26.75 09/18$4.78–$27.30$26.05--
$145.00Jan 15$40.20$43.90$42.05$23.80 09/15$13.75–$42.60$40.20--
$145.00Dec 17$66.50$71.50$69.00$54.46 08/20$35.00–$69.50$66.50--
$190.00Oct 16$4.60$7.20$5.90$6.80 09/18$1.43–$8.60$5.90--
$190.00Jan 15$22.40$25.90$24.15$21.12 09/18$8.25–$24.30$22.40--
$190.00Dec 17$51.50$56.50$54.00$47.30 08/25$29.50–$54.25$51.50--
$140.00Oct 16$28.10$31.40$29.75$11.60 09/15$5.80–$30.90$28.10--
$140.00Jan 15$42.60$46.50$44.55$25.45 09/15$15.00–$45.35$42.60--
$140.00Jun 17$57.70$61.50$59.60$54.00 08/25$26.00–$60.25$57.70--
$140.00Dec 17$68.50$73.50$71.00$53.50 08/31$36.00–$71.50$68.50--
$195.00Oct 16$3.50$6.30$4.90$6.00 08/28$1.38–$8.05$4.90--
$195.00Nov 20$13.50$17.20$15.35$13.70 09/18$15.35–$15.70$13.7014
$195.00Jan 15$21.00$24.50$22.75$20.63 08/25$7.25–$22.85$21.00--
$195.00Dec 17$50.00$55.00$52.50$48.20 08/27$28.50–$53.00$50.00--
$135.00Oct 16$32.10$35.50$33.80$33.79 09/18$6.85–$35.00$33.79333
$135.00Jan 15$45.30$49.20$47.25$21.90 09/11$16.40–$47.95$45.30--
$135.00Apr 16$54.30$58.40$56.35$32.84 09/02$28.00–$57.15$54.30--
$135.00Jun 17$60.10$64.00$62.05$33.20 08/10$27.50–$62.15$60.10--
$135.00Dec 17$70.50$75.50$73.00$53.04 08/19$37.50–$74.00$70.50--
$200.00Oct 16$2.65$6.30$4.47$5.00 09/18$1.02–$7.30$4.47111
$200.00Jan 15$19.60$23.00$21.30$20.50 09/18$6.35–$21.70$20.50168
$200.00Apr 16$29.60$33.00$31.30$27.50 08/27$13.20–$32.10$29.603
$200.00Jun 17$35.40$39.00$37.20$24.70 08/31$17.30–$37.85$35.40--
$200.00Dec 17$49.00$53.50$51.25$33.53 09/15$28.00–$52.00$49.0037
$130.00Oct 16$36.20$39.90$38.05$35.04 09/18$8.30–$39.15$36.20--
$130.00Jan 15$48.40$52.10$50.25$22.60 09/11$18.00–$50.90$48.40--
$130.00Jun 17$62.60$66.50$64.55$41.60 09/01$29.00–$65.15$62.60--
$125.00Oct 16$40.60$43.70$42.15$12.50 09/11$9.95–$43.45$40.60--
$125.00Jan 15$51.60$55.40$53.50$30.00 09/15$19.55–$54.40$51.60--
$125.00Jun 17$65.00$69.00$67.00$41.55 09/15$30.50–$67.70$65.00--
$125.00Dec 17$75.00$80.00$77.50$64.50 08/28$40.50–$78.00$75.00--
$210.00Jan 15$17.20$20.50$18.85$17.33 09/18$5.55–$19.15$17.33--
$210.00Oct 16$1.60$4.70$3.15--$3.15–$3.15—$1.604
$120.00Oct 16$45.20$48.50$46.85$21.39 09/15$11.80–$47.75$45.20--
$120.00Jan 15$55.00$58.80$56.90$24.60 09/08$21.60–$57.35$55.00--
$120.00Dec 17$77.50$82.00$79.75$51.20 09/09$42.00–$80.50$77.50--
$115.00Oct 16$49.90$53.20$51.55$21.18 09/03$14.00–$52.50$49.90--
$115.00Jan 15$58.50$62.20$60.35$31.17 09/11$23.45–$60.85$58.50--
$115.00Apr 16$65.80$70.00$67.90$59.80 08/27$35.85–$69.10$65.80--
$115.00Dec 17$79.50$84.50$82.00$56.50 08/19$44.00–$83.00$79.50--
$220.00Jan 15$15.00$18.50$16.75$5.90 09/11$5.00–$16.80$15.00--
$220.00Dec 17$44.00$48.50$46.25$25.49 09/10$24.50–$46.60$44.00--
$220.00Oct 16$0.85$3.90$2.38--$2.38–$2.38—$0.852
$110.00Oct 16$54.70$58.20$56.45$35.05 08/19$16.30–$57.40$54.70--
$110.00Jan 15$61.80$65.90$63.85$55.63 08/27$25.65–$64.40$61.80--
$110.00Jun 17$73.40$77.50$75.45$65.74 08/27$36.50–$75.85$73.40--
$110.00Dec 17$82.00$87.00$84.50$63.05 08/31$45.50–$85.50$82.00--
$105.00Oct 16$59.30$63.30$61.30$41.56 08/28$18.90–$62.55$59.30--
$105.00Jan 15$65.60$69.80$67.70$44.51 08/19$28.15–$68.10$65.60--
$230.00Oct 16$0.75$2.95$1.85$1.65 09/18$0.50–$2.35$1.6550
$230.00Jan 15$13.10$16.50$14.80$14.49 09/18$4.30–$15.00$14.4916
$230.00Apr 16$22.40$26.00$24.20$22.30 09/18$8.65–$24.40$22.40--
$230.00Dec 17$42.00$46.50$44.25$42.21 09/18$23.00–$44.25$42.215
$100.00Oct 16$64.10$68.20$66.15$26.39 09/10$22.10–$67.40$64.10--
$100.00Jan 15$69.60$73.80$71.70$50.20 08/19$30.65–$72.05$69.60--
$100.00Apr 16$76.10$79.20$77.65$45.59 09/11$43.00–$78.75$76.10--
$100.00Jun 17$79.80$82.90$81.35$45.00 09/08$40.50–$81.95$79.806
$100.00Dec 17$87.50$92.50$90.00$65.30 09/01$49.50–$90.75$87.50--
$97.50Jun 17$81.40$84.90$83.15$58.60 08/19$42.15–$83.55$81.40--
$97.50Dec 17$88.50$93.50$91.00$52.50 08/17$50.50–$92.25$88.50--
$95.00Apr 16$79.60$83.30$81.45$55.70 09/02$45.70–$82.25$79.602
$95.00Dec 17$90.00$95.00$92.50$49.10 08/06$51.50–$93.50$90.00--
$92.50Jan 15$75.80$80.00$77.90$41.00 09/04$35.10–$78.80$75.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$165.00Oct 16$12.10$15.10$13.60$15.10 09/18$13.60–$50.10$13.6012
$165.00Nov 20$22.40$25.40$23.90$26.00 09/18$23.55–$23.90$23.90--
$170.00Oct 16$14.50$18.50$16.50$16.50 09/18$16.35–$54.85$16.50--
$170.00Dec 17$52.50$57.50$55.00$62.80 08/27$55.00–$75.00$55.00--
$160.00Oct 16$10.60$12.50$11.55$12.57 09/18$11.55–$45.40$11.5531
$160.00Dec 17$46.50$51.50$49.00$56.20 08/27$48.50–$67.50$49.00--
$175.00Oct 16$17.70$21.00$19.35$33.50 08/25$19.35–$59.30$19.351
$175.00Dec 17$56.00$61.00$58.50$69.00 08/20$58.00–$79.00$58.50--
$155.00Oct 16$7.20$10.00$8.60$9.40 09/18$8.60–$41.00$8.6047
$155.00Apr 16$30.20$34.10$32.15$34.00 09/18$32.15–$48.80$32.15--
$155.00Dec 17$43.50$48.50$46.00$52.90 08/27$45.50–$64.00$46.00--
$180.00Oct 16$21.00$24.10$22.55$44.10 09/02$22.55–$64.25$22.5524
$180.00Apr 16$45.40$49.50$47.45$61.85 08/28$47.10–$67.95$47.45--
$150.00Oct 16$5.20$8.80$7.00$8.00 09/18$7.00–$36.90$7.0044
$150.00Nov 20$13.60$17.40$15.50$17.52 09/18$15.50–$15.55$15.504
$150.00Jan 15$19.80$23.50$21.65$33.30 08/28$21.65–$44.45$21.65--
$150.00Jun 17$32.30$36.00$34.15$47.73 09/10$34.10–$52.50$34.15--
$145.00Oct 16$5.00$6.10$5.55$6.15 09/18$5.55–$32.40$5.5585
$145.00Nov 20$11.40$15.30$13.35$15.30 09/18$13.35–$13.45$13.35--
$145.00Jan 15$18.00$21.00$19.50$30.20 08/28$19.25–$40.65$19.50--
$145.00Jun 17$29.70$33.50$31.60$44.37 09/10$31.25–$49.00$31.60--
$140.00Oct 16$3.20$5.20$4.20$5.30 09/18$3.68–$28.85$4.20150
$140.00Jan 15$15.60$18.90$17.25$27.20 08/28$17.05–$36.95$17.25--
$140.00Dec 17$36.00$40.00$38.00$47.60 08/31$37.00–$53.50$38.00--
$195.00Dec 17$69.50$74.00$71.75$86.50 08/20$71.75–$90.50$71.75--
$135.00Oct 16$1.10$4.70$2.90$3.27 09/18$2.90–$24.95$2.9087
$135.00Jan 15$13.80$16.60$15.20$16.85 09/18$15.15–$33.30$15.20--
$135.00Jun 17$24.60$28.50$26.55$34.90 08/28$26.45–$42.00$26.55--
$135.00Dec 17$32.00$37.00$34.50$45.43 09/03$34.50–$50.00$34.50--
$130.00Oct 16$1.25$2.90$2.08$2.37 09/18$2.08–$20.90$2.08--
$130.00Jan 15$12.40$14.70$13.55$26.00 09/02$13.25–$30.00$13.55--
$125.00Oct 16$0.35$2.50$1.43$1.80 09/18$1.43–$18.05$1.43126
$125.00Jan 15$10.60$12.90$11.75$23.00 09/02$10.90–$26.75$11.75--
$125.00Apr 16$15.70$19.90$17.80$28.34 09/10$17.80–$28.65$17.80--
$125.00Jun 17$20.10$24.00$22.05$29.30 08/28$21.80–$35.50$22.05--
$125.00Dec 17$27.00$32.00$29.50$34.60 08/25$29.50–$43.50$29.50--
$120.00Oct 16$0.35$1.10$0.73$7.40 09/11$0.73–$14.25$0.73--
$120.00Nov 20$3.80$7.50$5.65$5.98 09/18$5.45–$5.65$5.65--
$120.00Jan 15$7.90$11.10$9.50$15.50 09/15$9.40–$23.60$9.5013
$120.00Apr 16$13.90$17.90$15.90$23.10 08/28$15.90–$25.75$15.90--
$115.00Oct 16$0.25$1.50$0.88$0.76 09/18$0.88–$12.00$0.7688
$115.00Jan 15$6.10$9.80$7.95$13.05 09/15$7.90–$20.90$7.95--
$115.00Dec 17$22.00$27.00$24.50$34.85 08/13$24.50–$37.00$24.50--
$110.00Oct 16$0.20$1.00$0.60$5.13 09/09$0.60–$9.15$0.6084
$110.00Jan 15$4.50$8.00$6.25$11.00 09/15$6.25–$18.10$6.25--
$110.00Apr 16$10.50$14.40$12.45$19.76 09/08$12.45–$20.45$12.45--
$110.00Dec 17$20.00$25.00$22.50$31.10 09/02$22.50–$34.00$22.50--
$105.00Oct 16$0.00$2.35$1.18$1.55 09/15$1.18–$6.70$1.18--
$105.00Jan 15$3.50$7.50$5.50$12.37 09/09$5.40–$15.60$5.50--
$100.00Oct 16$0.10$2.25$1.18$2.45 09/01$1.18–$5.25$1.18--
$100.00Nov 20$0.20$4.20$2.20$2.50 09/18$2.20–$2.60$2.20--
$100.00Jan 15$2.75$6.10$4.43$4.50 09/18$4.43–$13.35$4.43--
$100.00Jun 17$10.60$14.30$12.45$10.80 09/18$12.20–$21.25$10.80--
$97.50Oct 16$0.00$2.25$1.13$2.00 09/10$1.13–$4.50$1.13--
$97.50Jan 15$2.10$6.10$4.10$11.09 08/10$3.98–$12.30$4.10--
$95.00Oct 16$0.00$2.20$1.10$0.79 09/15$1.10–$3.30$0.79--
$95.00Jan 15$1.70$5.70$3.70$10.10 08/10$3.45–$11.30$3.70--
$95.00Apr 16$6.20$10.00$8.10$12.36 09/08$8.00–$13.90$8.10--
$95.00Jun 17$8.60$12.70$10.65$16.00 08/31$10.40–$19.00$10.65--
$95.00Dec 17$14.00$19.00$16.50$22.00 09/11$16.25–$25.50$16.50--
$92.50Oct 16$0.00$2.20$1.10$5.50 08/07$1.10–$2.98$1.10--
$92.50Jan 15$1.30$5.30$3.30$8.08 09/04$3.23–$9.85$3.30--
$90.00Oct 16$0.00$2.15$1.08$1.66 08/25$1.08–$2.60$1.08--
$90.00Jan 15$1.00$4.90$2.95$6.17 09/11$2.88–$8.90$2.95--
$90.00Dec 17$12.50$17.00$14.75$19.00 08/21$14.50–$22.50$14.75--
$87.50Jan 15$0.75$4.70$2.73$5.35 09/11$2.58–$8.10$2.73--
$85.00Oct 16$0.00$2.15$1.08$1.90 08/11$0.10–$1.90$1.08--
$82.50Jun 17$5.10$9.10$7.10$10.50 08/20$6.75–$13.00$7.10--
$80.00Oct 16$0.00$1.60$0.80$0.56 08/31$0.73–$1.60$0.56--
$80.00Jan 15$0.00$3.90$1.95$3.00 09/15$1.90–$6.00$1.95--
$80.00Jun 17$4.60$8.50$6.55$11.70 08/14$6.15–$11.85$6.55--
$77.50Jan 15$0.00$3.70$1.85$4.08 08/19$1.80–$5.35$1.85--
$75.00Oct 16$0.00$2.15$1.08$5.85 07/31$1.08–$1.40$1.08--
$75.00Jan 15$0.00$3.50$1.75$3.50 08/20$1.70–$4.72$1.75--
$75.00Apr 16$1.90$6.00$3.95$5.64 08/27$3.78–$6.85$3.95--
$70.00Jan 15$0.00$3.20$1.60$2.54 09/08$1.55–$3.58$1.60--
$70.00Dec 17$5.50$10.50$8.00$15.00 08/06$8.00–$13.50$8.00--
$67.50Jan 15$0.00$3.00$1.50$4.07 08/06$1.45–$2.98$1.50--
$65.00Oct 16$0.00$2.10$1.05$3.65 07/31$1.05–$1.20$1.05--
$65.00Jan 15$0.00$2.90$1.45$5.31 08/03$1.40–$2.55$1.45--
$65.00Dec 17$4.50$9.50$7.00$7.50 09/18$6.00–$11.50$7.00--
$62.50Oct 16$0.00$2.15$1.08$3.15 07/31$1.08–$1.18$1.08--
$62.50Jan 15$0.00$2.75$1.38$2.84 08/06$1.35–$2.18$1.38--
$60.00Oct 16$0.00$1.30$0.65$0.20 09/15$0.10–$1.15$0.20--
$60.00Jan 15$0.00$2.65$1.33$1.20 08/25$1.30–$2.55$1.20--
$60.00Dec 17$3.50$8.50$6.00$8.00 09/15$5.75–$9.50$6.00--
$57.50Oct 16$0.00$2.15$1.08$1.50 07/31$1.08–$1.13$1.08--
$57.50Jan 15$0.00$2.60$1.30$4.45 07/23$1.25–$1.80$1.30--
$55.00Oct 16$0.00$2.15$1.08$1.20 07/31$1.08–$1.13$1.08--
$55.00Jan 15$0.00$2.00$1.00$1.50 08/19$0.75–$2.05$1.00--
$55.00Dec 17$2.00$7.00$4.50$6.00 08/26$4.50–$8.00$4.50--
$52.50Oct 16$0.00$2.15$1.08$0.25 08/12$1.08–$1.10$0.25--
$50.00Jan 15$0.00$2.40$1.20$1.10 08/27$0.73–$1.55$1.10--
$50.00Jun 17$0.00$3.40$1.70$2.65 08/31$1.60–$3.05$1.70--
$45.00Oct 16$0.00$2.15$1.08$0.46 08/13$1.05–$1.10$0.46--
$45.00Jan 15$0.00$2.30$1.15$1.63 07/24$1.13–$1.43$1.15--
$42.50Oct 16$0.00$2.15$1.08$0.50 07/23$1.08–$1.10$0.50--
$42.50Jan 15$0.00$2.25$1.13$0.45 08/06$1.13–$1.38$0.45--
$42.50Dec 17$0.00$5.00$2.50$3.80 08/14$2.50–$4.50$2.50--
$40.00Jan 15$0.00$2.25$1.13$2.00 08/13$1.10–$1.33$1.13--

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 1,014
Total Puts 536
Put/Call Ratio 0.53
Net Difference 478

Prior's Put/Call Breakdown

Total Calls 48
Total Puts 12
Put/Call Ratio 1.00
Net Difference 36

Prior 7-Day Put/Call Summary

Total Calls 2,818
Total Puts 1,143
Average Put/Call Ratio 0.43
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