TWST - Options Database

TWST

TWIST BIOSCIENCE COR

$178.29 -3.12%

(9/25 09:55) ◀

Friday, September 25, 2026 (10:00am)

▶

◀ 9/25 10:00

Option Volume

Detail

ℹ

Current (09/25 10:00am) 360

Calls: 324 (90%)

Puts: 36 (10%)

Prior --

Calls: 48 (80%)

Puts: 12 (20%)

Current vs Prior +0.00%

Calls: +575.00% (Calls)

Puts: +200.00% (Puts)

Prior 7-Day Total 4,106

Calls: 3,163 (77%)

Puts: 943 (23%)

Prior 7-Day Average 586

Calls: 451 (77%)

Puts: 134 (23%)

Current vs Prior 7-Day Avg -38.63%

Calls: -28.30%

Puts: -73.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25 10:00am) $836.0K

Calls: $775.3K (93%)

Puts: $60.7K (7%)

Prior --

Calls: $56.9K (95%)

Puts: $2.8K (5%)

Current vs Prior +0.00%

Calls: +1262.33%

Puts: +2094.47%

Prior 7-Day Total $6.01M

Calls: $5.12M (85%)

Puts: $888.8K (15%)

Prior 7-Day Average $858.3K

Calls: $731.3K (85%)

Puts: $127.0K (15%)

Current vs Prior 7-Day Avg -2.59%

Calls: +6.01%

Puts: -52.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25 10:00am) 0.11

Prior 1.00

Current vs Prior -88.89%

Prior 7-Day Average 0.26

Current vs Prior 7-Day Avg -57.77%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25 10:00am) 11,558

Calls: 7,400 (64%)

Puts: 4,158 (36%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 68,514

Calls: 47,041 (69%)

Puts: 21,473 (31%)

Prior 7-Day Average 9,787

Calls: 6,720 (69%)

Puts: 3,067 (31%)

Current vs Prior 7-Day Avg +18.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 19.80% | 32.31%

Prior 20.21% | 33.12%

Current vs Prior -2.05% | -2.45%

Prior 7-Day Avg 19.95% | 28.21%

Current vs 7-Day Avg -0.73% | +14.54%

Prior 7-Day Eod 20.21% | 33.12%

Current vs 7-Day Eod -2.05% | -2.45%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.07% | 11.80%

Calls: 15.63% | 11.76%

Puts: 18.51% | 11.85%

Prior 12.82% | 10.32%

Calls: 15.06% | 10.79%

Puts: 10.58% | 9.85%

Current vs Prior +33.15% | +14.34%

Prior 7-Day Avg 27.45% | 31.45%

Calls: 25.81% | 32.02%

Puts: 29.10% | 30.89%

Current vs 7-Day Avg -37.82% | -62.48%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($775.3K) vs puts ($60.7K). Extreme bullish P/C ratio of 0.11 - heavy call buying (324 calls vs 36 puts). P/C ratio dropping 89% - 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)

Time	Smart Money	Retail	Overall
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.4%, best 7.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	35.80	38.70	$37.25	7.8%	2	0.86	28
$150.00	Oct 16	32.00	35.00	$33.50	9.0%	1	0.82	81

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. 9 found (avg delta 0.68, highest 0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	35.80	38.70	$37.25	7.8%	2	0.86	28
$150.00	Oct 16	32.00	35.00	$33.50	9.0%	1	0.82	81
$155.00	Oct 16	28.30	31.40	$29.85	10.4%	1	0.77	79
$160.00	Oct 16	25.20	28.10	$26.65	10.9%	--	0.73	66
$165.00	Oct 16	22.00	25.50	$23.75	14.7%	3	0.69	45

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	18.50	21.20	$19.85	13.6%	11	0.51	2

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 185, top 58)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	11.10	13.60	$12.35	20.2%	58	0.45	87
$180.00	Oct 16	14.80	17.70	$16.25	17.8%	50	0.54	174
$200.00	Oct 16	8.30	10.60	$9.45	24.3%	22	0.37	457
$210.00	Oct 16	6.20	8.10	$7.15	26.6%	6	0.30	21
$175.00	Oct 16	17.10	20.00	$18.55	15.6%	5	0.59	426

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	18.50	21.20	$19.85	13.6%	11	0.51	2
$175.00	Oct 16	12.50	15.50	$14.00	21.4%	10	0.42	33
$160.00	Oct 16	6.30	9.20	$7.75	37.4%	3	0.27	75
$165.00	Oct 16	8.30	10.80	$9.55	26.2%	2	0.32	67
$145.00	Oct 16	1.95	4.70	$3.33	82.6%	1	0.14	126

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 3.35, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Oct 16	$2.30	$7.70	$2.30	37%	3.35	$202.30
$170.00	$175.00	Oct 16	$2.35	$2.65	$2.35	64%	1.13	$172.35
$160.00	$165.00	Oct 16	$2.90	$2.10	$2.90	73%	0.72	$162.90
$190.00	$195.00	Oct 16	$1.50	$3.50	$1.50	45%	2.33	$191.50
$155.00	$160.00	Oct 16	$3.20	$1.80	$3.20	77%	0.56	$158.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$170.00	Oct 16	$2.20	$2.80	$2.20	42%	1.27	$172.80
$165.00	$160.00	Oct 16	$1.80	$3.20	$1.80	32%	1.78	$163.20
$160.00	$155.00	Oct 16	$1.65	$3.35	$1.65	27%	2.03	$158.35
$150.00	$145.00	Oct 16	$1.27	$3.73	$1.27	18%	2.94	$148.73
$155.00	$150.00	Oct 16	$1.50	$3.50	$1.50	23%	2.33	$153.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.82, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$190.00	Oct 16	$1.85	$1.85	$3.15	51%	0.59	$186.85
$195.00	$200.00	Oct 16	$1.40	$1.40	$3.60	59%	0.39	$196.40
$180.00	$185.00	Oct 16	$2.05	$2.05	$2.95	46%	0.69	$182.05
$190.00	$195.00	Oct 16	$1.50	$1.50	$3.50	55%	0.43	$191.50
$200.00	$210.00	Oct 16	$2.30	$2.30	$7.70	63%	0.30	$202.30

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Oct 16	$2.25	$2.25	$2.75	63%	0.82	$167.75
$155.00	$150.00	Oct 16	$1.50	$1.50	$3.50	77%	0.43	$153.50
$150.00	$145.00	Oct 16	$1.27	$1.27	$3.73	82%	0.34	$148.73
$160.00	$155.00	Oct 16	$1.65	$1.65	$3.35	73%	0.49	$158.35
$165.00	$160.00	Oct 16	$1.80	$1.80	$3.20	68%	0.56	$163.20

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. 5 found (cheapest 18.26% of stock, avg 18.58%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Oct 16	$18.55	$14.00	$32.55	$142.45	$207.55	18.26%
$170.00	Oct 16	$20.90	$11.80	$32.70	$137.30	$202.70	18.34%
$180.00	Oct 16	$16.25	$16.75	$33.00	$147.00	$213.00	18.51%
$165.00	Oct 16	$23.75	$9.55	$33.30	$131.70	$198.30	18.68%
$185.00	Oct 16	$14.20	$19.85	$34.05	$150.95	$219.05	19.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.36% of stock, avg 12.77%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$160.00	Oct 16	$7.15	$7.75	$14.90	$145.10	$224.90
$210.00	$165.00	Oct 16	$7.15	$9.55	$16.70	$148.30	$226.70
$200.00	$160.00	Oct 16	$9.45	$7.75	$17.20	$142.80	$217.20
$200.00	$165.00	Oct 16	$9.45	$9.55	$19.00	$146.00	$219.00
$210.00	$170.00	Oct 16	$7.15	$11.80	$18.95	$151.05	$228.95
$200.00	$170.00	Oct 16	$9.45	$11.80	$21.25	$148.75	$221.25
$195.00	$160.00	Oct 16	$10.85	$7.75	$18.60	$141.40	$213.60
$195.00	$165.00	Oct 16	$10.85	$9.55	$20.40	$144.60	$215.40
$195.00	$170.00	Oct 16	$10.85	$11.80	$22.65	$147.35	$217.65
$210.00	$175.00	Oct 16	$7.15	$14.00	$21.15	$153.85	$231.15

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. 14 found (best R:R 49.00, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Oct 16	$0.10	$4.90	9%	49.00
$190.00	$195.00	$200.00	Oct 16	$0.10	$4.90	8%	49.00
$180.00	$185.00	$190.00	Oct 16	$0.20	$4.80	9%	24.00
$175.00	$180.00	$185.00	Oct 16	$0.25	$4.75	9%	19.00
$155.00	$160.00	$165.00	Oct 16	$0.30	$4.70	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$0.15	$4.85	9%	32.33
$150.00	$155.00	$160.00	Oct 16	$0.15	$4.85	9%	32.33
$145.00	$150.00	$155.00	Oct 16	$0.23	$4.77	9%	20.74
$175.00	$180.00	$185.00	Oct 16	$0.35	$4.65	9%	13.29
$160.00	$165.00	$170.00	Oct 16	$0.45	$4.55	10%	10.11

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 $-2.06, 4 credits)

CALLS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$200.00	$210.00	1:2	Oct 16	-$4.85	$5.15

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$145.00	1:2	Oct 16	-$2.06	$2.94
$155.00	$150.00	1:2	Oct 16	-$3.10	$1.90
$160.00	$155.00	1:2	Oct 16	-$4.45	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 5.38%, avg 5.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$195.00	Oct 16	$9.60	0.41	9.4%	5.38%	14.76%	--	44
$190.00	Oct 16	$11.10	0.45	6.6%	6.23%	12.79%	58	87
$200.00	Oct 16	$8.30	0.37	12.2%	4.66%	16.83%	22	457
$185.00	Oct 16	$12.90	0.49	3.8%	7.24%	11.00%	5	17
$180.00	Oct 16	$14.80	0.54	1.0%	8.30%	9.26%	50	174
$210.00	Oct 16	$6.20	0.30	17.8%	3.48%	21.26%	6	21

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)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$185.00	Oct 16	$15.90	$18.40	$17.15	$7.01 09/18	$1.50–$17.15		$15.90	14
$185.00	Jan 15	$36.20	$39.50	$37.85	$16.60 08/20	$8.95–$37.85		$36.20	8
$185.00	Nov 20	$27.70	$31.10	$29.40	--	$29.40–$29.40	—	$27.70	6
$180.00	Oct 16	$17.80	$20.70	$19.25	$9.91 09/18	$1.63–$19.25		$17.80	169
$180.00	Nov 20	$29.80	$33.20	$31.50	$20.00 09/18	$19.40–$31.50		$29.80	--
$180.00	Jan 15	$39.20	$41.50	$40.35	$26.40 09/18	$9.70–$40.35		$39.20	190
$180.00	Jun 17	$56.20	$60.00	$58.10	$41.10 09/18	$20.85–$58.10		$56.20	--
$180.00	Dec 17	$69.00	$74.00	$71.50	$36.00 09/02	$31.50–$71.50		$69.00	--
$190.00	Oct 16	$14.00	$16.20	$15.10	$6.80 09/18	$1.43–$15.10		$14.00	8
$190.00	Jan 15	$34.50	$37.50	$36.00	$21.12 09/18	$8.25–$36.00		$34.50	--
$190.00	Dec 17	$66.00	$71.00	$68.50	$47.30 08/25	$29.50–$68.50		$66.00	--
$190.00	Nov 20	$25.70	$29.20	$27.45	--	$27.45–$27.45	—	$25.70	6
$175.00	Oct 16	$20.50	$23.20	$21.85	$11.29 09/18	$1.75–$21.85		$20.50	422
$175.00	Nov 20	$32.00	$35.30	$33.65	$21.00 09/18	$21.50–$33.65		$32.00	321
$175.00	Jan 15	$40.50	$43.50	$42.00	$27.49 09/18	$10.60–$42.00		$40.50	--
$175.00	Dec 17	$71.00	$76.00	$73.50	$53.00 08/25	$32.50–$73.50		$71.00	--
$195.00	Oct 16	$12.60	$14.40	$13.50	$6.00 08/28	$1.38–$13.50		$12.60	12
$195.00	Nov 20	$23.90	$27.30	$25.60	$13.70 09/18	$15.35–$25.60		$23.90	19
$195.00	Jan 15	$32.30	$36.00	$34.15	$20.63 08/25	$7.25–$34.15		$32.30	--
$195.00	Dec 17	$64.00	$69.00	$66.50	$48.20 08/27	$28.50–$66.50		$64.00	--
$170.00	Oct 16	$23.10	$26.00	$24.55	$13.36 09/18	$1.80–$24.55		$23.10	46
$170.00	Nov 20	$34.30	$37.60	$35.95	$21.47 09/18	$23.45–$35.95		$34.30	6
$170.00	Jan 15	$42.80	$45.90	$44.35	$11.98 09/11	$11.45–$44.35		$42.80	--
$170.00	Jun 17	$60.20	$63.50	$61.85	$29.50 08/19	$23.00–$61.85		$60.20	--
$170.00	Dec 17	$72.50	$77.50	$75.00	$36.00 09/10	$33.50–$75.00		$72.50	--
$200.00	Oct 16	$9.80	$12.30	$11.05	$5.00 09/18	$1.02–$11.05		$9.80	149
$200.00	Jan 15	$30.60	$34.40	$32.50	$20.50 09/18	$6.35–$32.50		$30.60	184
$200.00	Apr 16	$42.20	$45.90	$44.05	$27.50 08/27	$13.20–$44.05		$42.20	13
$200.00	Jun 17	$49.30	$52.50	$50.90	$24.70 08/31	$17.30–$50.90		$49.30	1
$200.00	Dec 17	$63.00	$67.50	$65.25	$33.53 09/15	$28.00–$65.25		$63.00	--
$165.00	Oct 16	$26.00	$29.10	$27.55	$13.58 09/18	$2.20–$27.55		$26.00	51
$165.00	Nov 20	$36.70	$40.00	$38.35	$22.70 09/18	$24.75–$38.35		$36.70	--
$165.00	Jan 15	$44.80	$48.50	$46.65	$21.00 08/31	$12.40–$46.65		$44.80	380
$165.00	Apr 16	$55.40	$59.40	$57.40	$38.40 08/25	$19.75–$57.40		$55.40	--
$165.00	Dec 17	$74.50	$79.50	$77.00	$32.50 08/14	$35.00–$77.00		$74.50	--
$160.00	Oct 16	$29.70	$32.30	$31.00	$15.40 09/18	$2.63–$31.00		$29.70	66
$160.00	Nov 20	$39.50	$42.60	$41.05	$24.69 09/18	$27.45–$41.05		$39.50	6
$160.00	Jan 15	$47.50	$50.50	$49.00	$13.90 09/09	$13.65–$49.00		$47.50	--
$160.00	Apr 16	$57.60	$61.70	$59.65	$39.47 08/26	$20.90–$59.65		$57.60	--
$160.00	Jun 17	$64.40	$68.00	$66.20	$46.50 08/25	$25.20–$66.20		$64.40	--
$160.00	Dec 17	$76.50	$81.50	$79.00	$58.50 08/25	$36.00–$79.00		$76.50	--
$210.00	Jan 15	$27.70	$31.00	$29.35	$17.33 09/18	$5.55–$29.35		$27.70	3
$210.00	Oct 16	$8.30	$9.90	$9.10	--	$3.15–$9.10		$8.30	16
$155.00	Oct 16	$33.20	$36.00	$34.60	$17.95 09/18	$3.55–$34.60		$33.20	--
$155.00	Jan 15	$50.00	$53.20	$51.60	$16.20 09/09	$14.45–$51.60		$50.00	30
$155.00	Apr 16	$60.00	$64.00	$62.00	$41.50 08/26	$22.10–$62.00		$60.00	--
$155.00	Jun 17	$66.60	$70.00	$68.30	$21.00 08/05	$26.55–$68.30		$66.60	--
$155.00	Dec 17	$78.50	$83.00	$80.75	$56.10 08/26	$37.50–$80.75		$78.50	--
$150.00	Oct 16	$37.00	$39.60	$38.30	$23.45 09/18	$4.30–$38.30		$37.00	80
$150.00	Jan 15	$52.60	$56.00	$54.30	$39.09 09/18	$15.70–$54.30		$52.60	13
$150.00	Apr 16	$62.40	$66.50	$64.45	$27.85 09/02	$23.40–$64.45		$62.40	--
$150.00	Jun 17	$68.80	$72.50	$70.65	$39.64 08/31	$27.85–$70.65		$68.80	--
$150.00	Dec 17	$80.50	$85.00	$82.75	$50.50 08/28	$38.50–$82.75		$80.50	--
$220.00	Jan 15	$24.80	$28.00	$26.40	$5.90 09/11	$5.00–$26.40		$24.80	--
$220.00	Dec 17	$57.00	$62.00	$59.50	$25.49 09/10	$24.50–$59.50		$57.00	--
$220.00	Oct 16	$5.00	$7.90	$6.45	--	$2.38–$6.45		$5.00	4
$145.00	Oct 16	$40.40	$44.20	$42.30	$26.75 09/18	$5.45–$42.30		$40.40	29
$145.00	Jan 15	$55.10	$59.00	$57.05	$23.80 09/15	$17.30–$57.05		$55.10	--
$145.00	Dec 17	$82.50	$87.00	$84.75	$54.46 08/20	$40.00–$84.75		$82.50	--
$140.00	Oct 16	$44.60	$48.30	$46.45	$11.60 09/15	$6.35–$46.45		$44.60	--
$140.00	Jan 15	$58.00	$61.90	$59.95	$25.45 09/15	$18.35–$59.95		$58.00	--
$140.00	Jun 17	$73.70	$77.50	$75.60	$54.00 08/25	$30.85–$75.60		$73.70	--
$140.00	Dec 17	$84.50	$89.50	$87.00	$53.50 08/31	$41.50–$87.00		$84.50	3
$230.00	Oct 16	$3.40	$6.40	$4.90	$1.65 09/18	$0.50–$4.90		$3.40	61
$230.00	Jan 15	$21.90	$25.50	$23.70	$14.49 09/18	$4.30–$23.70		$21.90	16
$230.00	Apr 16	$33.40	$37.00	$35.20	$22.30 09/18	$8.65–$35.20		$33.40	--
$230.00	Dec 17	$54.50	$59.50	$57.00	$42.21 09/18	$23.00–$57.00		$54.50	--
$230.00	Jun 17	$40.30	$44.00	$42.15	--	$42.15–$42.15	—	$40.30	1
$135.00	Oct 16	$49.20	$52.50	$50.85	$33.79 09/18	$8.20–$50.85		$49.20	332
$135.00	Jan 15	$61.10	$65.00	$63.05	$21.90 09/11	$19.50–$63.05		$61.10	--
$135.00	Apr 16	$70.50	$74.50	$72.50	$32.84 09/02	$28.00–$72.50		$70.50	--
$135.00	Jun 17	$76.30	$80.20	$78.25	$33.20 08/10	$32.45–$78.25		$76.30	--
$135.00	Dec 17	$87.00	$91.50	$89.25	$53.04 08/19	$43.00–$89.25		$87.00	--
$130.00	Oct 16	$53.40	$57.00	$55.20	$35.04 09/18	$9.85–$55.20		$53.40	--
$130.00	Jan 15	$64.50	$68.10	$66.30	$22.60 09/11	$21.85–$66.30		$64.50	115
$130.00	Jun 17	$79.00	$83.00	$81.00	$41.60 09/01	$34.00–$81.00		$79.00	--
$125.00	Oct 16	$58.00	$61.70	$59.85	$12.50 09/11	$11.95–$59.85		$58.00	--
$125.00	Jan 15	$67.80	$71.60	$69.70	$30.00 09/15	$23.95–$69.70		$67.80	--
$125.00	Jun 17	$81.70	$85.80	$83.75	$41.55 09/15	$35.80–$83.75		$81.70	--
$125.00	Dec 17	$91.50	$96.50	$94.00	$64.50 08/28	$46.00–$94.00		$91.50	--
$120.00	Oct 16	$62.80	$66.50	$64.65	$21.39 09/15	$14.35–$64.65		$62.80	--
$120.00	Jan 15	$71.90	$75.00	$73.45	$24.60 09/08	$26.20–$73.45		$71.90	124
$120.00	Dec 17	$94.00	$99.00	$96.50	$51.20 09/09	$47.50–$96.50		$94.00	--
$115.00	Oct 16	$67.40	$71.70	$69.55	$21.18 09/03	$17.45–$69.55		$67.40	--
$115.00	Jan 15	$75.10	$78.80	$76.95	$31.17 09/11	$28.45–$76.95		$75.10	--
$115.00	Apr 16	$82.80	$86.60	$84.70	$59.80 08/27	$35.85–$84.70		$82.80	--
$115.00	Dec 17	$96.50	$101.50	$99.00	$56.50 08/19	$49.50–$99.00		$96.50	--
$110.00	Oct 16	$72.40	$76.40	$74.40	$35.05 08/19	$20.30–$74.40		$72.40	--
$110.00	Jan 15	$78.90	$83.10	$81.00	$55.63 08/27	$30.85–$81.00		$78.90	--
$110.00	Jun 17	$90.70	$94.40	$92.55	$65.74 08/27	$41.90–$92.55		$90.70	4
$110.00	Dec 17	$99.00	$104.00	$101.50	$63.05 08/31	$51.50–$101.50		$99.00	--
$105.00	Oct 16	$77.30	$81.30	$79.30	$41.56 08/28	$23.95–$79.30		$77.30	--
$105.00	Jan 15	$82.90	$86.90	$84.90	$44.51 08/19	$33.55–$84.90		$82.90	--
$100.00	Oct 16	$82.30	$86.40	$84.35	$26.39 09/10	$27.45–$84.35		$82.30	--
$100.00	Jan 15	$86.90	$91.10	$89.00	$50.20 08/19	$36.50–$89.00		$86.90	--
$100.00	Apr 16	$93.20	$96.90	$95.05	$45.59 09/11	$43.00–$95.05		$93.20	--
$100.00	Jun 17	$97.10	$100.80	$98.95	$45.00 09/08	$46.75–$98.95		$97.10	--
$100.00	Dec 17	$104.50	$109.50	$107.00	$65.30 09/01	$55.50–$107.00		$104.50	--
$97.50	Jun 17	$98.80	$102.40	$100.60	$58.60 08/19	$48.00–$100.60		$98.80	--
$97.50	Dec 17	$106.00	$111.00	$108.50	$52.50 08/17	$56.50–$108.50		$106.00	--

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$185.00	Nov 20	$28.00	$30.90	$29.45	--	$29.45–$29.45	—	$28.00	1
$180.00	Oct 16	$14.60	$15.90	$15.25	$44.10 09/02	$15.25–$56.15		$15.25	157
$180.00	Apr 16	$40.80	$44.80	$42.80	$61.85 08/28	$42.80–$67.95		$42.80	--
$175.00	Oct 16	$11.00	$14.30	$12.65	$33.50 08/25	$12.65–$51.50		$12.65	2
$175.00	Dec 17	$52.50	$57.50	$55.00	$69.00 08/20	$55.00–$75.00		$55.00	--
$175.00	Nov 20	$21.90	$25.10	$23.50	--	$23.50–$23.50	—	$21.90	1
$195.00	Dec 17	$65.50	$70.00	$67.75	$86.50 08/20	$67.75–$90.50		$67.75	--
$170.00	Oct 16	$9.10	$11.80	$10.45	$16.50 09/18	$10.45–$46.75		$10.45	26
$170.00	Dec 17	$49.50	$54.50	$52.00	$62.80 08/27	$52.00–$71.00		$52.00	--
$165.00	Oct 16	$7.40	$9.80	$8.60	$15.10 09/18	$8.60–$42.55		$8.60	14
$165.00	Nov 20	$16.30	$20.20	$18.25	$26.00 09/18	$18.25–$23.90		$18.25	--
$160.00	Oct 16	$5.50	$7.60	$6.55	$12.57 09/18	$6.55–$37.60		$6.55	37
$160.00	Dec 17	$43.50	$48.50	$46.00	$56.20 08/27	$46.00–$63.95		$46.00	--
$160.00	Nov 20	$14.10	$17.70	$15.90	--	$15.90–$15.90	—	$14.10	1
$155.00	Oct 16	$3.90	$6.80	$5.35	$9.40 09/18	$5.35–$33.25		$5.35	47
$155.00	Apr 16	$27.00	$31.20	$29.10	$34.00 09/18	$29.10–$48.80		$29.10	--
$155.00	Dec 17	$41.00	$46.00	$43.50	$52.90 08/27	$43.50–$60.00		$43.50	--
$155.00	Nov 20	$12.00	$15.40	$13.70	--	$13.70–$13.70	—	$12.00	1
$155.00	Jan 15	$19.50	$22.50	$21.00	--	$21.00–$21.00	—	$19.50	1
$150.00	Oct 16	$3.60	$5.40	$4.50	$8.00 09/18	$4.50–$28.70		$4.50	52
$150.00	Nov 20	$9.90	$13.70	$11.80	$17.52 09/18	$11.80–$15.55		$11.80	7
$150.00	Jan 15	$17.20	$19.50	$18.35	$33.30 08/28	$18.35–$38.95		$18.35	--
$150.00	Jun 17	$29.70	$33.70	$31.70	$47.73 09/10	$31.70–$48.65		$31.70	--
$145.00	Oct 16	$2.50	$3.40	$2.95	$6.15 09/18	$2.95–$24.85		$2.95	111
$145.00	Nov 20	$8.20	$12.00	$10.10	$15.30 09/18	$10.10–$13.45		$10.10	--
$145.00	Jan 15	$15.40	$17.70	$16.55	$30.20 08/28	$16.55–$35.15		$16.55	--
$145.00	Jun 17	$27.20	$31.20	$29.20	$44.37 09/10	$29.20–$45.10		$29.20	--
$140.00	Oct 16	$0.90	$3.70	$2.30	$5.30 09/18	$2.30–$21.25		$2.30	159
$140.00	Jan 15	$12.00	$16.00	$14.00	$27.20 08/28	$14.00–$31.75		$14.00	--
$140.00	Dec 17	$33.00	$37.50	$35.25	$47.60 08/31	$35.25–$49.50		$35.25	19
$135.00	Oct 16	$0.35	$1.90	$1.13	$3.27 09/18	$1.13–$17.75		$1.13	110
$135.00	Jan 15	$10.20	$14.10	$12.15	$16.85 09/18	$12.15–$28.35		$12.15	--
$135.00	Jun 17	$22.60	$26.70	$24.65	$34.90 08/28	$24.65–$38.45		$24.65	--
$135.00	Dec 17	$30.00	$35.00	$32.50	$45.43 09/03	$32.50–$46.00		$32.50	--
$135.00	Nov 20	$6.00	$9.00	$7.50	--	$7.50–$7.50	—	$6.00	5
$130.00	Oct 16	$0.05	$2.50	$1.27	$2.37 09/18	$1.27–$15.00		$1.27	--
$130.00	Jan 15	$8.90	$12.40	$10.65	$26.00 09/02	$10.65–$25.40		$10.65	--
$130.00	Nov 20	$4.00	$7.80	$5.90	--	$5.90–$5.90	—	$4.00	3
$240.00	Oct 16	$57.30	$60.80	$59.05	--	$59.05–$59.05	—	$57.30	89
$125.00	Oct 16	$0.35	$1.00	$0.68	$1.80 09/18	$0.68–$11.80		$0.68	134
$125.00	Jan 15	$6.90	$10.90	$8.90	$23.00 09/02	$8.90–$22.30		$8.90	--
$125.00	Apr 16	$14.10	$18.20	$16.15	$28.34 09/10	$16.15–$28.65		$16.15	6
$125.00	Jun 17	$18.30	$22.40	$20.35	$29.30 08/28	$20.35–$32.15		$20.35	--
$125.00	Dec 17	$25.50	$30.50	$28.00	$34.60 08/25	$28.00–$40.00		$28.00	--
$125.00	Nov 20	$3.40	$6.60	$5.00	--	$5.00–$5.00	—	$3.40	11
$120.00	Oct 16	$0.05	$0.75	$0.40	$7.40 09/11	$0.40–$9.20		$0.40	30
$120.00	Nov 20	$3.00	$5.70	$4.35	$5.98 09/18	$4.35–$5.65		$4.35	9
$120.00	Jan 15	$5.50	$9.50	$7.50	$15.50 09/15	$7.50–$20.05		$7.50	--
$120.00	Apr 16	$12.30	$16.20	$14.25	$23.10 08/28	$14.25–$25.75		$14.25	--
$115.00	Oct 16	$0.00	$2.30	$1.15	$0.76 09/18	$0.88–$7.05		$0.76	--
$115.00	Jan 15	$4.50	$8.30	$6.40	$13.05 09/15	$6.40–$17.40		$6.40	--
$115.00	Dec 17	$21.00	$26.00	$23.50	$34.85 08/13	$23.50–$34.00		$23.50	--
$110.00	Oct 16	$0.00	$0.30	$0.15	$5.13 09/09	$0.15–$5.35		$0.15	82
$110.00	Jan 15	$3.40	$7.30	$5.35	$11.00 09/15	$5.35–$15.20		$5.35	--
$110.00	Apr 16	$9.00	$13.10	$11.05	$19.76 09/08	$11.05–$20.45		$11.05	--
$110.00	Dec 17	$19.00	$24.00	$21.50	$31.10 09/02	$21.50–$31.00		$21.50	--
$105.00	Oct 16	$0.00	$2.20	$1.10	$1.55 09/15	$1.10–$4.15		$1.10	--
$105.00	Jan 15	$3.00	$6.40	$4.70	$12.37 09/09	$4.70–$12.90		$4.70	--
$100.00	Oct 16	$0.00	$2.15	$1.08	$2.45 09/01	$1.08–$3.75		$1.08	--
$100.00	Nov 20	$0.00	$3.50	$1.75	$2.50 09/18	$1.75–$2.60		$1.75	--
$100.00	Jan 15	$1.70	$5.60	$3.65	$4.50 09/18	$3.65–$11.15		$3.65	--
$100.00	Jun 17	$9.60	$13.40	$11.50	$10.80 09/18	$11.50–$18.95		$10.80	17
$97.50	Oct 16	$0.00	$2.15	$1.08	$2.00 09/10	$1.08–$2.60		$1.08	--
$97.50	Jan 15	$1.25	$5.20	$3.23	$11.09 08/10	$3.23–$9.80		$3.23	--
$95.00	Oct 16	$0.00	$2.15	$1.08	$0.79 09/15	$1.08–$2.30		$0.79	--
$95.00	Jan 15	$0.85	$4.90	$2.88	$10.10 08/10	$2.88–$9.00		$2.88	--
$95.00	Apr 16	$5.10	$9.20	$7.15	$12.36 09/08	$7.15–$13.90		$7.15	--
$95.00	Jun 17	$8.10	$11.90	$10.00	$16.00 08/31	$10.00–$16.65		$10.00	--
$95.00	Dec 17	$13.00	$18.00	$15.50	$22.00 09/11	$15.50–$23.00		$15.50	--
$92.50	Oct 16	$0.00	$2.15	$1.08	$5.50 08/07	$1.08–$2.05		$1.08	--
$92.50	Jan 15	$1.00	$4.60	$2.80	$8.08 09/04	$2.80–$8.05		$2.80	--
$90.00	Oct 16	$0.00	$2.15	$1.08	$1.66 08/25	$1.08–$1.90		$1.08	--
$90.00	Jan 15	$0.55	$4.30	$2.42	$6.17 09/11	$2.42–$7.05		$2.42	--
$90.00	Dec 17	$11.50	$16.50	$14.00	$19.00 08/21	$14.00–$20.50		$14.00	--
$87.50	Jan 15	$0.25	$4.10	$2.17	$5.35 09/11	$2.17–$6.70		$2.17	--
$85.00	Oct 16	$0.00	$2.10	$1.05	$1.90 08/11	$0.10–$1.65		$1.05	--
$82.50	Jun 17	$4.70	$8.80	$6.75	$10.50 08/20	$6.75–$11.30		$6.75	--
$80.00	Oct 16	$0.00	$2.15	$1.08	$0.56 08/31	$0.73–$1.43		$0.56	--
$80.00	Jan 15	$0.00	$3.40	$1.70	$3.00 09/15	$1.70–$5.00		$1.70	--
$80.00	Jun 17	$4.20	$8.20	$6.20	$11.70 08/14	$6.15–$10.40		$6.20	--
$77.50	Jan 15	$0.00	$3.30	$1.65	$4.08 08/19	$1.65–$4.53		$1.65	--
$75.00	Oct 16	$0.00	$2.15	$1.08	$5.85 07/31	$1.08–$1.30		$1.08	--
$75.00	Jan 15	$0.00	$3.10	$1.55	$3.50 08/20	$1.55–$3.95		$1.55	--
$75.00	Apr 16	$1.50	$5.40	$3.45	$5.64 08/27	$3.45–$6.85		$3.45	--
$70.00	Jan 15	$0.00	$2.80	$1.40	$2.54 09/08	$1.40–$3.20		$1.40	--
$70.00	Dec 17	$5.50	$10.50	$8.00	$15.00 08/06	$8.00–$12.00		$8.00	--
$67.50	Jan 15	$0.00	$2.70	$1.35	$4.07 08/06	$1.35–$2.83		$1.35	--
$65.00	Oct 16	$0.00	$2.10	$1.05	$3.65 07/31	$1.05–$1.15		$1.05	--
$65.00	Jan 15	$0.00	$2.60	$1.30	$5.31 08/03	$1.30–$2.43		$1.30	--
$65.00	Dec 17	$4.00	$9.00	$6.50	$7.50 09/18	$6.00–$10.00		$6.50	--
$62.50	Oct 16	$0.00	$2.15	$1.08	$3.15 07/31	$1.08–$1.15		$1.08	--
$62.50	Jan 15	$0.00	$2.55	$1.27	$2.84 08/06	$1.27–$2.17		$1.27	--
$60.00	Oct 16	$0.00	$1.30	$0.65	$0.20 09/15	$0.10–$1.13		$0.20	--
$60.00	Jan 15	$0.00	$2.45	$1.23	$1.20 08/25	$1.23–$2.55		$1.20	--
$60.00	Dec 17	$3.00	$8.00	$5.50	$8.00 09/15	$5.50–$8.50		$5.50	--
$57.50	Oct 16	$0.00	$2.15	$1.08	$1.50 07/31	$1.08–$1.13		$1.08	--
$57.50	Jan 15	$0.00	$2.40	$1.20	$4.45 07/23	$1.20–$1.80		$1.20	--
$55.00	Oct 16	$0.00	$2.15	$1.08	$1.20 07/31	$1.08–$1.13		$1.08	--
$55.00	Jan 15	$0.00	$2.00	$1.00	$1.50 08/19	$0.75–$2.05		$1.00	--
$55.00	Dec 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 324

Total Puts 36

Put/Call Ratio 0.11

Net Difference 288

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 3,163

Total Puts 943

Average Put/Call Ratio 0.26

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card