Tour v528
TWST
TWIST BIOSCIENCE COR
$181.84 -1.19%
(9/25 09:35) ◀
|
Friday, September 25, 2026 (9:40am)
January 2026
|
▶
◀ 9/25 09:40

Option Volume

Detail
ℹ
Current (09/25 9:40am) 180
Calls: 171 (95%)
Puts: 9 (5%)
Prior --
Calls: 48 (80%)
Puts: 12 (20%)
Current vs Prior +0.00%
Calls: +256.25% (Calls)
Puts: -25.00% (Puts)
Prior 7-Day Total 3,349
Calls: 2,472 (74%)
Puts: 877 (26%)
Prior 7-Day Average 669
Calls: 353 (74%)
Puts: 125 (26%)
Current vs Prior 7-Day Avg -73.13%
Calls: -51.58%
Puts: -92.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25 9:40am) $365.8K
Calls: $345.9K (95%)
Puts: $19.9K (5%)
Prior --
Calls: $56.9K (95%)
Puts: $2.8K (5%)
Current vs Prior +0.00%
Calls: +507.85%
Puts: +619.65%
Prior 7-Day Total $4.39M
Calls: $3.63M (83%)
Puts: $769.0K (17%)
Prior 7-Day Average $879.0K
Calls: $518.0K (83%)
Puts: $109.9K (17%)
Current vs Prior 7-Day Avg -58.38%
Calls: -33.21%
Puts: -81.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25 9:40am) 0.05
Prior 1.00
Current vs Prior -94.74%
Prior 7-Day Average 0.33
Current vs Prior 7-Day Avg -84.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25 9:40am) 11,558
Calls: 7,400 (64%)
Puts: 4,158 (36%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 45,398
Calls: 32,241 (71%)
Puts: 13,157 (29%)
Prior 7-Day Average 9,079
Calls: 6,448 (71%)
Puts: 2,631 (29%)
Current vs Prior 7-Day Avg +27.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 20.21% | 32.94%
Prior 20.21% | 33.12%
Current vs Prior -0.02% | -0.54%
Prior 7-Day Avg 19.95% | 28.21%
Current vs 7-Day Avg +1.33% | +16.79%
Prior 7-Day Eod 20.21% | 33.12%
Current vs 7-Day Eod -0.02% | -0.54%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.14% | 10.36%
Calls: 16.76% | 10.81%
Puts: 17.51% | 9.90%
Prior 12.82% | 10.32%
Calls: 15.06% | 10.79%
Puts: 10.58% | 9.85%
Current vs Prior +33.70% | +0.39%
Prior 7-Day Avg 27.45% | 31.45%
Calls: 25.81% | 32.02%
Puts: 29.10% | 30.89%
Current vs 7-Day Avg -37.56% | -67.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($345.9K) vs puts ($19.9K). Extreme bullish P/C ratio of 0.05 - heavy call buying (171 calls vs 9 puts). P/C ratio dropping 95% - sentiment shifting bullish. Call-heavy open interest (7,400 calls vs 4,158 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 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
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 6 of results (avg 7.8%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1651.5054.70$53.106.0%--0.9191
$135.00Oct 1647.0050.20$48.606.6%--0.90331
$140.00Oct 1642.5045.90$44.207.7%--0.8928
$145.00Oct 1638.5041.70$40.108.0%--0.8628
$150.00Oct 1634.5037.60$36.058.6%10.8381
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 0.75, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Oct 1651.5054.70$53.106.0%--0.9191
$135.00Oct 1647.0050.20$48.606.6%--0.90331
$140.00Oct 1642.5045.90$44.207.7%--0.8928
$145.00Oct 1638.5041.70$40.108.0%--0.8628
$150.00Oct 1634.5037.60$36.058.6%10.8381
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 134, top 55)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1612.3015.20$13.7521.1%550.4787
$180.00Oct 1616.4019.40$17.9016.8%500.56174
$220.00Oct 164.607.00$5.8041.4%80.257
$185.00Oct 1614.2017.10$15.6518.5%50.5117
$210.00Oct 166.208.50$7.3531.3%50.3021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 161.404.60$3.00106.7%10.13126
$160.00Oct 166.108.80$7.4536.2%10.2675
$165.00Oct 167.5010.60$9.0534.3%10.3067
$175.00Oct 1612.1015.40$13.7524.0%10.3933
$180.00Oct 1614.8017.30$16.0515.6%10.44157

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. 21 found (best R:R 5.45, avg 3.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Oct 16$1.55$8.45$1.5530%5.45$211.55
$170.00$175.00Oct 16$2.50$2.50$2.5065%1.00$172.50
$200.00$210.00Oct 16$2.70$7.30$2.7038%2.70$202.70
$185.00$190.00Oct 16$1.90$3.10$1.9051%1.63$186.90
$160.00$165.00Oct 16$3.20$1.80$3.2074%0.56$163.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$0.20$4.80$0.208%24.00$134.80
$140.00$135.00Oct 16$0.40$4.60$0.4010%11.50$139.60
$145.00$140.00Oct 16$0.75$4.25$0.7513%5.67$144.25
$180.00$175.00Oct 16$2.30$2.70$2.3044%1.17$177.70
$165.00$160.00Oct 16$1.60$3.40$1.6030%2.12$163.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.69, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$2.15$2.15$2.8553%0.75$192.15
$220.00$230.00Oct 16$1.65$1.65$8.3575%0.20$221.65
$195.00$200.00Oct 16$1.55$1.55$3.4558%0.45$196.55
$185.00$190.00Oct 16$1.90$1.90$3.1049%0.61$186.90
$200.00$210.00Oct 16$2.70$2.70$7.3062%0.37$202.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Oct 16$2.05$2.05$2.9574%0.69$157.95
$175.00$170.00Oct 16$2.60$2.60$2.4061%1.08$172.40
$170.00$165.00Oct 16$2.10$2.10$2.9066%0.72$167.90
$150.00$145.00Oct 16$1.13$1.13$3.8783%0.29$148.87
$155.00$150.00Oct 16$1.27$1.27$3.7379%0.34$153.73

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. 4 found (cheapest 18.67% of stock, avg 18.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$17.90$16.05$33.95$146.05$213.9518.67%
$170.00Oct 16$22.90$11.15$34.05$135.95$204.0518.73%
$175.00Oct 16$20.40$13.75$34.15$140.85$209.1518.78%
$165.00Oct 16$25.90$9.05$34.95$130.05$199.9519.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.29% of stock, avg 11.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$160.00Oct 16$5.80$7.45$13.25$146.75$233.25
$210.00$160.00Oct 16$7.35$7.45$14.80$145.20$224.80
$220.00$165.00Oct 16$5.80$9.05$14.85$150.15$234.85
$210.00$165.00Oct 16$7.35$9.05$16.40$148.60$226.40
$220.00$170.00Oct 16$5.80$11.15$16.95$153.05$236.95
$210.00$170.00Oct 16$7.35$11.15$18.50$151.50$228.50
$200.00$160.00Oct 16$10.05$7.45$17.50$142.50$217.50
$200.00$165.00Oct 16$10.05$9.05$19.10$145.90$219.10
$200.00$170.00Oct 16$10.05$11.15$21.20$148.80$221.20
$220.00$175.00Oct 16$5.80$13.75$19.55$155.45$239.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.59, avg credit $2.79)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160220/230Oct 16$3.70$6.3050%0.59$156.30$223.70
145/150220/230Oct 16$2.78$7.2258%0.39$147.22$222.78
140/145220/230Oct 16$2.40$7.6062%0.32$142.60$222.40
135/140220/230Oct 16$2.05$7.9565%0.26$137.95$222.05
130/135220/230Oct 16$1.85$8.1567%0.23$133.15$221.85
150/155220/230Oct 16$2.92$7.0854%0.41$152.08$222.92
155/160210/220Oct 16$3.60$6.4044%0.56$156.40$213.60
145/150210/220Oct 16$2.68$7.3253%0.37$147.32$212.68
140/145210/220Oct 16$2.30$7.7056%0.30$142.70$212.30
135/140210/220Oct 16$1.95$8.0559%0.24$138.05$211.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 32.33, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$0.15$4.859%32.33
$160.00$165.00$170.00Oct 16$0.20$4.809%24.00
$175.00$180.00$185.00Oct 16$0.25$4.759%19.00
$150.00$155.00$160.00Oct 16$0.25$4.759%19.00
$130.00$135.00$140.00Oct 16$0.10$4.902%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$0.14$4.868%34.71
$130.00$135.00$140.00Oct 16$0.20$4.803%24.00
$140.00$145.00$150.00Oct 16$0.38$4.626%12.16
$135.00$140.00$145.00Oct 16$0.35$4.655%13.29
$165.00$170.00$175.00Oct 16$0.50$4.509%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-2.50, 9 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Oct 16-$2.50$7.50
$200.00$210.001:2Oct 16-$4.65$5.35
$210.00$220.001:2Oct 16-$4.25$5.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Oct 16-$1.50$3.50
$140.00$135.001:2Oct 16-$1.45$3.55
$135.00$130.001:2Oct 16-$1.45$3.55
$150.00$145.001:2Oct 16-$1.87$3.13
$155.00$150.001:2Oct 16-$2.86$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.76%, avg 4.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 16$12.300.474.5%6.76%11.25%5587
$185.00Oct 16$14.200.511.7%7.81%9.55%517
$195.00Oct 16$10.100.427.2%5.55%12.79%--44
$200.00Oct 16$8.600.3810.0%4.73%14.72%1457
$210.00Oct 16$6.200.3015.5%3.41%18.90%521
$220.00Oct 16$4.600.2521.0%2.53%23.52%87
$230.00Oct 16$2.700.1926.5%1.48%27.97%--122

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, 186 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 $110.00 06-17 call last traded $65.74 on 08/27 (now $90.70/$94.40) — try a limit near $90.70. Also watch the $120.00 01-15 call last traded $24.60 on 09/08 (now $71.90/$75.00) — try a limit near $71.90; the $130.00 01-15 call last traded $22.60 on 09/11 (now $64.50/$68.10) — try a limit near $64.50. Most tradeable put: the $180.00 10-16 put last traded $44.10 on 09/02 (now $14.60/$15.90) — try a limit near $15.25.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Oct 16$15.90$18.40$17.15$7.01 09/18$1.50–$17.15$15.9014
$185.00Jan 15$36.20$39.50$37.85$16.60 08/20$8.95–$37.85$36.208
$185.00Nov 20$27.70$31.10$29.40--$29.40–$29.40—$27.706
$180.00Oct 16$17.80$20.70$19.25$9.91 09/18$1.63–$19.25$17.80169
$180.00Nov 20$29.80$33.20$31.50$20.00 09/18$19.40–$31.50$29.80--
$180.00Jan 15$39.20$41.50$40.35$26.40 09/18$9.70–$40.35$39.20190
$180.00Jun 17$56.20$60.00$58.10$41.10 09/18$20.85–$58.10$56.20--
$180.00Dec 17$69.00$74.00$71.50$36.00 09/02$31.50–$71.50$69.00--
$190.00Oct 16$14.00$16.20$15.10$6.80 09/18$1.43–$15.10$14.008
$190.00Jan 15$34.50$37.50$36.00$21.12 09/18$8.25–$36.00$34.50--
$190.00Dec 17$66.00$71.00$68.50$47.30 08/25$29.50–$68.50$66.00--
$190.00Nov 20$25.70$29.20$27.45--$27.45–$27.45—$25.706
$175.00Oct 16$20.50$23.20$21.85$11.29 09/18$1.75–$21.85$20.50422
$175.00Nov 20$32.00$35.30$33.65$21.00 09/18$21.50–$33.65$32.00321
$175.00Jan 15$40.50$43.50$42.00$27.49 09/18$10.60–$42.00$40.50--
$175.00Dec 17$71.00$76.00$73.50$53.00 08/25$32.50–$73.50$71.00--
$195.00Oct 16$12.60$14.40$13.50$6.00 08/28$1.38–$13.50$12.6012
$195.00Nov 20$23.90$27.30$25.60$13.70 09/18$15.35–$25.60$23.9019
$195.00Jan 15$32.30$36.00$34.15$20.63 08/25$7.25–$34.15$32.30--
$195.00Dec 17$64.00$69.00$66.50$48.20 08/27$28.50–$66.50$64.00--
$170.00Oct 16$23.10$26.00$24.55$13.36 09/18$1.80–$24.55$23.1046
$170.00Nov 20$34.30$37.60$35.95$21.47 09/18$23.45–$35.95$34.306
$170.00Jan 15$42.80$45.90$44.35$11.98 09/11$11.45–$44.35$42.80--
$170.00Jun 17$60.20$63.50$61.85$29.50 08/19$23.00–$61.85$60.20--
$170.00Dec 17$72.50$77.50$75.00$36.00 09/10$33.50–$75.00$72.50--
$200.00Oct 16$9.80$12.30$11.05$5.00 09/18$1.02–$11.05$9.80149
$200.00Jan 15$30.60$34.40$32.50$20.50 09/18$6.35–$32.50$30.60184
$200.00Apr 16$42.20$45.90$44.05$27.50 08/27$13.20–$44.05$42.2013
$200.00Jun 17$49.30$52.50$50.90$24.70 08/31$17.30–$50.90$49.301
$200.00Dec 17$63.00$67.50$65.25$33.53 09/15$28.00–$65.25$63.00--
$165.00Oct 16$26.00$29.10$27.55$13.58 09/18$2.20–$27.55$26.0051
$165.00Nov 20$36.70$40.00$38.35$22.70 09/18$24.75–$38.35$36.70--
$165.00Jan 15$44.80$48.50$46.65$21.00 08/31$12.40–$46.65$44.80380
$165.00Apr 16$55.40$59.40$57.40$38.40 08/25$19.75–$57.40$55.40--
$165.00Dec 17$74.50$79.50$77.00$32.50 08/14$35.00–$77.00$74.50--
$160.00Oct 16$29.70$32.30$31.00$15.40 09/18$2.63–$31.00$29.7066
$160.00Nov 20$39.50$42.60$41.05$24.69 09/18$27.45–$41.05$39.506
$160.00Jan 15$47.50$50.50$49.00$13.90 09/09$13.65–$49.00$47.50--
$160.00Apr 16$57.60$61.70$59.65$39.47 08/26$20.90–$59.65$57.60--
$160.00Jun 17$64.40$68.00$66.20$46.50 08/25$25.20–$66.20$64.40--
$160.00Dec 17$76.50$81.50$79.00$58.50 08/25$36.00–$79.00$76.50--
$210.00Jan 15$27.70$31.00$29.35$17.33 09/18$5.55–$29.35$27.703
$210.00Oct 16$8.30$9.90$9.10--$3.15–$9.10$8.3016
$155.00Oct 16$33.20$36.00$34.60$17.95 09/18$3.55–$34.60$33.20--
$155.00Jan 15$50.00$53.20$51.60$16.20 09/09$14.45–$51.60$50.0030
$155.00Apr 16$60.00$64.00$62.00$41.50 08/26$22.10–$62.00$60.00--
$155.00Jun 17$66.60$70.00$68.30$21.00 08/05$26.55–$68.30$66.60--
$155.00Dec 17$78.50$83.00$80.75$56.10 08/26$37.50–$80.75$78.50--
$150.00Oct 16$37.00$39.60$38.30$23.45 09/18$4.30–$38.30$37.0080
$150.00Jan 15$52.60$56.00$54.30$39.09 09/18$15.70–$54.30$52.6013
$150.00Apr 16$62.40$66.50$64.45$27.85 09/02$23.40–$64.45$62.40--
$150.00Jun 17$68.80$72.50$70.65$39.64 08/31$27.85–$70.65$68.80--
$150.00Dec 17$80.50$85.00$82.75$50.50 08/28$38.50–$82.75$80.50--
$220.00Jan 15$24.80$28.00$26.40$5.90 09/11$5.00–$26.40$24.80--
$220.00Dec 17$57.00$62.00$59.50$25.49 09/10$24.50–$59.50$57.00--
$220.00Oct 16$5.00$7.90$6.45--$2.38–$6.45$5.004
$145.00Oct 16$40.40$44.20$42.30$26.75 09/18$5.45–$42.30$40.4029
$145.00Jan 15$55.10$59.00$57.05$23.80 09/15$17.30–$57.05$55.10--
$145.00Dec 17$82.50$87.00$84.75$54.46 08/20$40.00–$84.75$82.50--
$140.00Oct 16$44.60$48.30$46.45$11.60 09/15$6.35–$46.45$44.60--
$140.00Jan 15$58.00$61.90$59.95$25.45 09/15$18.35–$59.95$58.00--
$140.00Jun 17$73.70$77.50$75.60$54.00 08/25$30.85–$75.60$73.70--
$140.00Dec 17$84.50$89.50$87.00$53.50 08/31$41.50–$87.00$84.503
$230.00Oct 16$3.40$6.40$4.90$1.65 09/18$0.50–$4.90$3.4061
$230.00Jan 15$21.90$25.50$23.70$14.49 09/18$4.30–$23.70$21.9016
$230.00Apr 16$33.40$37.00$35.20$22.30 09/18$8.65–$35.20$33.40--
$230.00Dec 17$54.50$59.50$57.00$42.21 09/18$23.00–$57.00$54.50--
$230.00Jun 17$40.30$44.00$42.15--$42.15–$42.15—$40.301
$135.00Oct 16$49.20$52.50$50.85$33.79 09/18$8.20–$50.85$49.20332
$135.00Jan 15$61.10$65.00$63.05$21.90 09/11$19.50–$63.05$61.10--
$135.00Apr 16$70.50$74.50$72.50$32.84 09/02$28.00–$72.50$70.50--
$135.00Jun 17$76.30$80.20$78.25$33.20 08/10$32.45–$78.25$76.30--
$135.00Dec 17$87.00$91.50$89.25$53.04 08/19$43.00–$89.25$87.00--
$130.00Oct 16$53.40$57.00$55.20$35.04 09/18$9.85–$55.20$53.40--
$130.00Jan 15$64.50$68.10$66.30$22.60 09/11$21.85–$66.30$64.50115
$130.00Jun 17$79.00$83.00$81.00$41.60 09/01$34.00–$81.00$79.00--
$125.00Oct 16$58.00$61.70$59.85$12.50 09/11$11.95–$59.85$58.00--
$125.00Jan 15$67.80$71.60$69.70$30.00 09/15$23.95–$69.70$67.80--
$125.00Jun 17$81.70$85.80$83.75$41.55 09/15$35.80–$83.75$81.70--
$125.00Dec 17$91.50$96.50$94.00$64.50 08/28$46.00–$94.00$91.50--
$120.00Oct 16$62.80$66.50$64.65$21.39 09/15$14.35–$64.65$62.80--
$120.00Jan 15$71.90$75.00$73.45$24.60 09/08$26.20–$73.45$71.90124
$120.00Dec 17$94.00$99.00$96.50$51.20 09/09$47.50–$96.50$94.00--
$115.00Oct 16$67.40$71.70$69.55$21.18 09/03$17.45–$69.55$67.40--
$115.00Jan 15$75.10$78.80$76.95$31.17 09/11$28.45–$76.95$75.10--
$115.00Apr 16$82.80$86.60$84.70$59.80 08/27$35.85–$84.70$82.80--
$115.00Dec 17$96.50$101.50$99.00$56.50 08/19$49.50–$99.00$96.50--
$110.00Oct 16$72.40$76.40$74.40$35.05 08/19$20.30–$74.40$72.40--
$110.00Jan 15$78.90$83.10$81.00$55.63 08/27$30.85–$81.00$78.90--
$110.00Jun 17$90.70$94.40$92.55$65.74 08/27$41.90–$92.55$90.704
$110.00Dec 17$99.00$104.00$101.50$63.05 08/31$51.50–$101.50$99.00--
$105.00Oct 16$77.30$81.30$79.30$41.56 08/28$23.95–$79.30$77.30--
$105.00Jan 15$82.90$86.90$84.90$44.51 08/19$33.55–$84.90$82.90--
$100.00Oct 16$82.30$86.40$84.35$26.39 09/10$27.45–$84.35$82.30--
$100.00Jan 15$86.90$91.10$89.00$50.20 08/19$36.50–$89.00$86.90--
$100.00Apr 16$93.20$96.90$95.05$45.59 09/11$43.00–$95.05$93.20--
$100.00Jun 17$97.10$100.80$98.95$45.00 09/08$46.75–$98.95$97.10--
$100.00Dec 17$104.50$109.50$107.00$65.30 09/01$55.50–$107.00$104.50--
$97.50Jun 17$98.80$102.40$100.60$58.60 08/19$48.00–$100.60$98.80--
$97.50Dec 17$106.00$111.00$108.50$52.50 08/17$56.50–$108.50$106.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$185.00Nov 20$28.00$30.90$29.45--$29.45–$29.45—$28.001
$180.00Oct 16$14.60$15.90$15.25$44.10 09/02$15.25–$56.15$15.25157
$180.00Apr 16$40.80$44.80$42.80$61.85 08/28$42.80–$67.95$42.80--
$175.00Oct 16$11.00$14.30$12.65$33.50 08/25$12.65–$51.50$12.652
$175.00Dec 17$52.50$57.50$55.00$69.00 08/20$55.00–$75.00$55.00--
$175.00Nov 20$21.90$25.10$23.50--$23.50–$23.50—$21.901
$195.00Dec 17$65.50$70.00$67.75$86.50 08/20$67.75–$90.50$67.75--
$170.00Oct 16$9.10$11.80$10.45$16.50 09/18$10.45–$46.75$10.4526
$170.00Dec 17$49.50$54.50$52.00$62.80 08/27$52.00–$71.00$52.00--
$165.00Oct 16$7.40$9.80$8.60$15.10 09/18$8.60–$42.55$8.6014
$165.00Nov 20$16.30$20.20$18.25$26.00 09/18$18.25–$23.90$18.25--
$160.00Oct 16$5.50$7.60$6.55$12.57 09/18$6.55–$37.60$6.5537
$160.00Dec 17$43.50$48.50$46.00$56.20 08/27$46.00–$63.95$46.00--
$160.00Nov 20$14.10$17.70$15.90--$15.90–$15.90—$14.101
$155.00Oct 16$3.90$6.80$5.35$9.40 09/18$5.35–$33.25$5.3547
$155.00Apr 16$27.00$31.20$29.10$34.00 09/18$29.10–$48.80$29.10--
$155.00Dec 17$41.00$46.00$43.50$52.90 08/27$43.50–$60.00$43.50--
$155.00Nov 20$12.00$15.40$13.70--$13.70–$13.70—$12.001
$155.00Jan 15$19.50$22.50$21.00--$21.00–$21.00—$19.501
$150.00Oct 16$3.60$5.40$4.50$8.00 09/18$4.50–$28.70$4.5052
$150.00Nov 20$9.90$13.70$11.80$17.52 09/18$11.80–$15.55$11.807
$150.00Jan 15$17.20$19.50$18.35$33.30 08/28$18.35–$38.95$18.35--
$150.00Jun 17$29.70$33.70$31.70$47.73 09/10$31.70–$48.65$31.70--
$145.00Oct 16$2.50$3.40$2.95$6.15 09/18$2.95–$24.85$2.95111
$145.00Nov 20$8.20$12.00$10.10$15.30 09/18$10.10–$13.45$10.10--
$145.00Jan 15$15.40$17.70$16.55$30.20 08/28$16.55–$35.15$16.55--
$145.00Jun 17$27.20$31.20$29.20$44.37 09/10$29.20–$45.10$29.20--
$140.00Oct 16$0.90$3.70$2.30$5.30 09/18$2.30–$21.25$2.30159
$140.00Jan 15$12.00$16.00$14.00$27.20 08/28$14.00–$31.75$14.00--
$140.00Dec 17$33.00$37.50$35.25$47.60 08/31$35.25–$49.50$35.2519
$135.00Oct 16$0.35$1.90$1.13$3.27 09/18$1.13–$17.75$1.13110
$135.00Jan 15$10.20$14.10$12.15$16.85 09/18$12.15–$28.35$12.15--
$135.00Jun 17$22.60$26.70$24.65$34.90 08/28$24.65–$38.45$24.65--
$135.00Dec 17$30.00$35.00$32.50$45.43 09/03$32.50–$46.00$32.50--
$135.00Nov 20$6.00$9.00$7.50--$7.50–$7.50—$6.005
$130.00Oct 16$0.05$2.50$1.27$2.37 09/18$1.27–$15.00$1.27--
$130.00Jan 15$8.90$12.40$10.65$26.00 09/02$10.65–$25.40$10.65--
$130.00Nov 20$4.00$7.80$5.90--$5.90–$5.90—$4.003
$240.00Oct 16$57.30$60.80$59.05--$59.05–$59.05—$57.3089
$125.00Oct 16$0.35$1.00$0.68$1.80 09/18$0.68–$11.80$0.68134
$125.00Jan 15$6.90$10.90$8.90$23.00 09/02$8.90–$22.30$8.90--
$125.00Apr 16$14.10$18.20$16.15$28.34 09/10$16.15–$28.65$16.156
$125.00Jun 17$18.30$22.40$20.35$29.30 08/28$20.35–$32.15$20.35--
$125.00Dec 17$25.50$30.50$28.00$34.60 08/25$28.00–$40.00$28.00--
$125.00Nov 20$3.40$6.60$5.00--$5.00–$5.00—$3.4011
$120.00Oct 16$0.05$0.75$0.40$7.40 09/11$0.40–$9.20$0.4030
$120.00Nov 20$3.00$5.70$4.35$5.98 09/18$4.35–$5.65$4.359
$120.00Jan 15$5.50$9.50$7.50$15.50 09/15$7.50–$20.05$7.50--
$120.00Apr 16$12.30$16.20$14.25$23.10 08/28$14.25–$25.75$14.25--
$115.00Oct 16$0.00$2.30$1.15$0.76 09/18$0.88–$7.05$0.76--
$115.00Jan 15$4.50$8.30$6.40$13.05 09/15$6.40–$17.40$6.40--
$115.00Dec 17$21.00$26.00$23.50$34.85 08/13$23.50–$34.00$23.50--
$110.00Oct 16$0.00$0.30$0.15$5.13 09/09$0.15–$5.35$0.1582
$110.00Jan 15$3.40$7.30$5.35$11.00 09/15$5.35–$15.20$5.35--
$110.00Apr 16$9.00$13.10$11.05$19.76 09/08$11.05–$20.45$11.05--
$110.00Dec 17$19.00$24.00$21.50$31.10 09/02$21.50–$31.00$21.50--
$105.00Oct 16$0.00$2.20$1.10$1.55 09/15$1.10–$4.15$1.10--
$105.00Jan 15$3.00$6.40$4.70$12.37 09/09$4.70–$12.90$4.70--
$100.00Oct 16$0.00$2.15$1.08$2.45 09/01$1.08–$3.75$1.08--
$100.00Nov 20$0.00$3.50$1.75$2.50 09/18$1.75–$2.60$1.75--
$100.00Jan 15$1.70$5.60$3.65$4.50 09/18$3.65–$11.15$3.65--
$100.00Jun 17$9.60$13.40$11.50$10.80 09/18$11.50–$18.95$10.8017
$97.50Oct 16$0.00$2.15$1.08$2.00 09/10$1.08–$2.60$1.08--
$97.50Jan 15$1.25$5.20$3.23$11.09 08/10$3.23–$9.80$3.23--
$95.00Oct 16$0.00$2.15$1.08$0.79 09/15$1.08–$2.30$0.79--
$95.00Jan 15$0.85$4.90$2.88$10.10 08/10$2.88–$9.00$2.88--
$95.00Apr 16$5.10$9.20$7.15$12.36 09/08$7.15–$13.90$7.15--
$95.00Jun 17$8.10$11.90$10.00$16.00 08/31$10.00–$16.65$10.00--
$95.00Dec 17$13.00$18.00$15.50$22.00 09/11$15.50–$23.00$15.50--
$92.50Oct 16$0.00$2.15$1.08$5.50 08/07$1.08–$2.05$1.08--
$92.50Jan 15$1.00$4.60$2.80$8.08 09/04$2.80–$8.05$2.80--
$90.00Oct 16$0.00$2.15$1.08$1.66 08/25$1.08–$1.90$1.08--
$90.00Jan 15$0.55$4.30$2.42$6.17 09/11$2.42–$7.05$2.42--
$90.00Dec 17$11.50$16.50$14.00$19.00 08/21$14.00–$20.50$14.00--
$87.50Jan 15$0.25$4.10$2.17$5.35 09/11$2.17–$6.70$2.17--
$85.00Oct 16$0.00$2.10$1.05$1.90 08/11$0.10–$1.65$1.05--
$82.50Jun 17$4.70$8.80$6.75$10.50 08/20$6.75–$11.30$6.75--
$80.00Oct 16$0.00$2.15$1.08$0.56 08/31$0.73–$1.43$0.56--
$80.00Jan 15$0.00$3.40$1.70$3.00 09/15$1.70–$5.00$1.70--
$80.00Jun 17$4.20$8.20$6.20$11.70 08/14$6.15–$10.40$6.20--
$77.50Jan 15$0.00$3.30$1.65$4.08 08/19$1.65–$4.53$1.65--
$75.00Oct 16$0.00$2.15$1.08$5.85 07/31$1.08–$1.30$1.08--
$75.00Jan 15$0.00$3.10$1.55$3.50 08/20$1.55–$3.95$1.55--
$75.00Apr 16$1.50$5.40$3.45$5.64 08/27$3.45–$6.85$3.45--
$70.00Jan 15$0.00$2.80$1.40$2.54 09/08$1.40–$3.20$1.40--
$70.00Dec 17$5.50$10.50$8.00$15.00 08/06$8.00–$12.00$8.00--
$67.50Jan 15$0.00$2.70$1.35$4.07 08/06$1.35–$2.83$1.35--
$65.00Oct 16$0.00$2.10$1.05$3.65 07/31$1.05–$1.15$1.05--
$65.00Jan 15$0.00$2.60$1.30$5.31 08/03$1.30–$2.43$1.30--
$65.00Dec 17$4.00$9.00$6.50$7.50 09/18$6.00–$10.00$6.50--
$62.50Oct 16$0.00$2.15$1.08$3.15 07/31$1.08–$1.15$1.08--
$62.50Jan 15$0.00$2.55$1.27$2.84 08/06$1.27–$2.17$1.27--
$60.00Oct 16$0.00$1.30$0.65$0.20 09/15$0.10–$1.13$0.20--
$60.00Jan 15$0.00$2.45$1.23$1.20 08/25$1.23–$2.55$1.20--
$60.00Dec 17$3.00$8.00$5.50$8.00 09/15$5.50–$8.50$5.50--
$57.50Oct 16$0.00$2.15$1.08$1.50 07/31$1.08–$1.13$1.08--
$57.50Jan 15$0.00$2.40$1.20$4.45 07/23$1.20–$1.80$1.20--
$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–$7.50$4.50--

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 171
Total Puts 9
Put/Call Ratio 0.05
Net Difference 162

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 2,472
Total Puts 877
Average Put/Call Ratio 0.33
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