Tour v346
TWST
TWIST BIOSCIENCE COR
$93.85 +2.87%
$93.95 (+0.11%)🌙
as of 07/17 07:25 PM
(7/16 19:07) ◀
|
Friday, July 17, 2026 (7:25pm)
January 2026
|
▶
◀ 7/17 19:25

Option Volume

Detail
ℹ
Current (07/17) 407
Calls: 393 (97%)
Puts: 14 (3%)
Prior (07/16) 144
Calls: 137 (95%)
Puts: 7 (5%)
Current vs Prior +182.64%
Calls: +186.86% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 1,154
Calls: 762 (66%)
Puts: 392 (34%)
Prior 7-Day Average 164
Calls: 108 (66%)
Puts: 56 (34%)
Current vs Prior 7-Day Avg +146.88%
Calls: +261.02%
Puts: -75.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/17) $485.2K
Calls: $474.5K (98%)
Puts: $10.6K (2%)
Prior (07/16) $137.9K
Calls: $131.9K (96%)
Puts: $5.9K (4%)
Current vs Prior +251.92%
Calls: +259.67%
Puts: +79.28%
Prior 7-Day Total $1.21M
Calls: $893.4K (74%)
Puts: $318.9K (26%)
Prior 7-Day Average $173.2K
Calls: $127.6K (74%)
Puts: $45.6K (26%)
Current vs Prior 7-Day Avg +180.12%
Calls: +271.80%
Puts: -76.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 0.04
Prior (07/16) 0.05
Current vs Prior -30.28%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg -94.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/17) 1,064
Calls: 964 (91%)
Puts: 100 (9%)
Prior (07/16) 418
Calls: 405 (97%)
Puts: 13 (3%)
Current vs Prior +154.55%
Prior 7-Day Total 5,642
Calls: 5,161 (91%)
Puts: 481 (9%)
Prior 7-Day Average 806
Calls: 737 (90%)
Puts: 80 (10%)
Current vs Prior 7-Day Avg +32.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 3.49% | 21.42%3.49% | 21.42%
Prior 5.65% | 22.53%5.65% | 22.53%
Current vs Prior +279.40% | +26.54%-38.09% | -4.92%
Prior 7-Day Avg 9.25% | 24.54%9.25% | 24.54%
Current vs 7-Day Avg +131.43% | +16.13%-62.24% | -12.74%
Prior 7-Day Eod 5.65% | 22.53%5.65% | 22.53%
Current vs 7-Day Eod +279.40% | +26.54%-38.09% | -4.92%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.58% | 47.08%
Calls: 32.38% | 48.19%
Puts: 44.78% | 45.98%
Prior 38.58% | 47.08%
Calls: 32.38% | 48.19%
Puts: 44.78% | 45.98%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 38.58% | 47.08%
Calls: 32.38% | 48.19%
Puts: 44.78% | 45.98%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($474.5K) vs puts ($10.6K). Massive premium surge with dollar volume up 252% vs prior. Dollar volume significantly above 7-day average (180% higher). Unusually high activity with volume up 183% vs prior - elevated interest.

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 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 -- of results (avg --%, best --%)

No options available for this category

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 0.69, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$67.50Jul 1724.3027.60$25.9512.7%10.924
$85.00Jul 176.8010.10$8.4539.1%10.82--
$90.00Jul 173.104.80$3.9543.0%20.74--
$90.00Aug 219.6013.10$11.3530.8%10.60--
$92.50Aug 218.6011.70$10.1530.5%2580.552
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Jul 179.9013.20$11.5528.6%20.82--
$105.00Aug 2116.0018.20$17.1012.9%20.63--
$95.00Jul 170.053.50$1.78193.8%20.60--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 360, top 258)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$92.50Aug 218.6011.70$10.1530.5%2580.552
$120.00Aug 210.553.40$1.98143.9%500.1867
$100.00Aug 215.408.50$6.9544.6%210.4424
$95.00Jul 170.002.20$1.10200.0%50.4120
$105.00Aug 213.606.90$5.2562.9%30.3610
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$95.00Jul 170.053.50$1.78193.8%20.60--
$105.00Jul 179.9013.20$11.5528.6%20.82--
$82.50Aug 214.106.20$5.1540.8%20.28--
$105.00Aug 2116.0018.20$17.1012.9%20.63--
$87.50Jul 170.002.40$1.20200.0%10.2223

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 1225.9%, max 1747.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Jul 17Aug 211117.0%84.4%1223.2%333
$100.00Jul 17Aug 211099.1%85.1%1191.0%23365
$90.00Jul 17Aug 21943.7%78.8%1098.2%3--
$95.00Jul 17Aug 21536.7%79.1%578.7%620
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$105.00Jul 17Aug 211546.2%83.7%1747.8%4--
$87.50Jul 17Aug 211301.0%80.5%1516.3%223

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 13.71, avg 4.37)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$100.00$115.00Jul 17$1.05$13.95$1.0513.29$101.05
$105.00$115.00Aug 21$2.12$7.88$2.123.72$107.12
$115.00$120.00Aug 21$1.15$3.85$1.153.35$116.15
$95.00$100.00Aug 21$1.20$3.80$1.203.17$96.20
$100.00$105.00Aug 21$1.70$3.30$1.701.94$101.70
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$92.50$90.00Jul 17$0.17$2.33$0.1713.71$92.33
$95.00$92.50Jul 17$0.53$1.97$0.533.72$94.47
$87.50$82.50Aug 21$1.35$3.65$1.352.70$86.15
$105.00$87.50Aug 21$10.60$6.90$10.600.65$94.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 42.48, avg 4.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$85.00$90.00Jul 17$4.50$4.50$0.509.00$89.50
$92.50$95.00Aug 21$2.00$2.00$0.504.00$94.50
$90.00$95.00Jul 17$2.85$2.85$2.151.33$92.85
$90.00$92.50Aug 21$1.20$1.20$1.300.92$91.20
$100.00$105.00Aug 21$1.70$1.70$3.300.52$101.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$105.00$95.00Jul 17$9.77$9.77$0.2342.48$95.23
$105.00$87.50Aug 21$10.60$10.60$6.901.54$94.40
$87.50$82.50Aug 21$1.35$1.35$3.650.37$86.15
$95.00$92.50Jul 17$0.53$0.53$1.970.27$94.47
$92.50$90.00Jul 17$0.17$0.17$2.330.07$92.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $5.71, cheapest $3.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$115.00Jul 17Aug 21$3.101117.0%84.4%
$100.00Jul 17Aug 21$5.871099.1%85.1%
$95.00Jul 17Aug 21$7.05536.7%79.1%
$90.00Jul 17Aug 21$7.40943.7%78.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$87.50Jul 17Aug 21$5.301301.0%80.5%
$105.00Jul 17Aug 21$5.551546.2%83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.07% of stock, avg 10.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$95.00Jul 17$1.10$1.78$2.88$92.12$97.883.07%
$90.00Jul 17$3.95$1.08$5.03$84.97$95.035.36%
$105.00Aug 21$5.25$17.10$22.35$82.65$127.3523.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 2.30% of stock, avg 8.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$100.00$90.00Jul 17$1.08$1.08$2.16$87.84$102.16
$95.00$90.00Jul 17$1.10$1.08$2.18$87.82$97.18
$100.00$87.50Jul 17$1.08$1.20$2.28$85.22$102.28
$95.00$87.50Jul 17$1.10$1.20$2.30$85.20$97.30
$120.00$82.50Aug 21$1.98$5.15$7.13$75.37$127.13
$115.00$82.50Aug 21$3.13$5.15$8.28$74.22$123.28
$120.00$87.50Aug 21$1.98$6.50$8.48$79.02$128.48
$115.00$87.50Aug 21$3.13$6.50$9.63$77.87$124.63
$105.00$82.50Aug 21$5.25$5.15$10.40$72.10$115.40
$105.00$87.50Aug 21$5.25$6.50$11.75$75.75$116.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.04, avg credit $3.56)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
88/105115/120Aug 21$11.75$5.752.04$93.25$126.75
82/8892/95Aug 21$3.35$1.652.03$84.15$95.85
82/88100/105Aug 21$3.05$1.951.56$84.45$103.05
82/8890/92Aug 21$2.55$2.451.04$84.95$92.55
82/8895/100Aug 21$2.55$2.451.04$84.95$97.55
82/88115/120Aug 21$2.50$2.501.00$85.00$117.50
82/88105/115Aug 21$3.47$6.530.53$84.03$108.47
92/95100/115Jul 17$1.58$13.420.12$93.42$101.58
90/92100/115Jul 17$1.22$13.780.09$91.28$101.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 7.62, cheapest $0.29)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$85.00$90.00$95.00Jul 17$1.65$3.352.03
$90.00$95.00$100.00Jul 17$2.83$2.170.77
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$87.50$90.00$92.50Jul 17$0.29$2.217.62
$90.00$92.50$95.00Jul 17$0.36$2.145.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.01, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$105.00$115.001:2Aug 21-$1.01$8.99
$115.00$120.001:2Aug 21-$0.83$4.17
$95.00$100.001:2Jul 17-$1.06$3.94
$100.00$105.001:2Aug 21-$3.55$1.45
$100.00$115.001:2Jul 17$1.02$13.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$95.00$92.501:2Jul 17-$0.72$1.78
$92.50$90.001:2Jul 17-$0.91$1.59
$87.50$82.501:2Aug 21-$3.80$1.20
$90.00$87.501:2Jul 17-$1.32$1.18
$105.00$87.501:2Aug 21$4.10$13.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 7.78%, avg 3.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$95.00Aug 21$7.300.511.2%7.78%9.00%1--
$100.00Aug 21$5.400.446.5%5.75%12.31%2124
$105.00Aug 21$3.600.3611.9%3.84%15.72%310
$115.00Aug 21$1.350.2422.5%1.44%23.97%123
$120.00Aug 21$0.550.1827.9%0.59%28.45%5067

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. 176 contracts (avg 400 vol/day, 176 traded recently)

TWST averages only 400 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 $57.50 10-16 call last traded $36.60 on 07/07 (now $36.70/$39.10) — try a limit near $36.70. Also watch the $50.00 07-17 call last traded $46.65 on 07/06 (now $41.80/$45.40) — try a limit near $43.60; the $67.50 07-17 call last traded $13.46 on 06/15 (now $24.30/$27.60) — try a limit near $24.30. Most tradeable put: the $80.00 01-15 put last traded $14.00 on 06/25 (now $12.20/$15.40) — try a limit near $13.80.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$0.00$2.20$1.10$3.00 07/10$0.83–$11.30$1.1020
$95.00Aug 21$7.30$9.00$8.15$8.79 07/10$8.05–$17.25$8.15--
$95.00Oct 16$13.00$16.70$14.85$11.55 06/16$12.00–$22.60$13.00--
$95.00Dec 17$36.50$41.50$39.00$42.00 06/30$36.00–$45.50$39.00--
$92.50Aug 21$8.60$11.70$10.15$12.00 07/09$8.90–$18.70$10.152
$92.50Oct 16$14.10$17.50$15.80$19.40 06/29$12.40–$23.95$15.80--
$92.50Jan 15$20.90$25.00$22.95$23.17 06/25$18.55–$30.55$22.95--
$97.50Jul 17$0.00$2.15$1.08$3.00 07/07$1.08–$9.80$1.08--
$97.50Aug 21$6.10$8.90$7.50$10.20 07/07$6.95–$15.75$7.50--
$97.50Jan 15$18.90$21.50$20.20$25.36 06/30$18.80–$28.35$20.20--
$97.50Dec 17$36.00$41.00$38.50$37.00 07/10$34.75–$43.00$37.00--
$90.00Jul 17$3.10$4.80$3.95$4.50 07/10$2.30–$14.90$3.95--
$90.00Aug 21$9.60$13.10$11.35$10.93 07/10$9.95–$20.15$10.93--
$90.00Oct 16$15.20$19.50$17.35$22.50 07/02$13.95–$25.35$17.35--
$90.00Jan 15$22.00$26.10$24.05$23.50 07/08$19.35–$31.60$23.50--
$90.00Dec 17$38.00$43.00$40.50$39.50 07/10$36.80–$47.25$39.50--
$100.00Jul 17$0.00$2.15$1.08$0.77 07/10$0.28–$8.05$0.77341
$100.00Aug 21$5.40$8.50$6.95$6.70 07/10$5.90–$15.30$6.7024
$100.00Oct 16$10.90$14.40$12.65$10.70 07/10$10.35–$20.35$10.90--
$100.00Jan 15$18.10$20.80$19.45$21.99 07/09$15.95–$27.40$19.4576
$100.00Dec 17$35.00$40.00$37.50$40.55 06/30$34.50–$44.00$37.50--
$87.50Jul 17$4.30$7.10$5.70$17.30 07/01$3.93–$16.90$5.70--
$87.50Jan 15$23.10$27.20$25.15$19.90 06/18$20.30–$33.25$23.10--
$85.00Jul 17$6.80$10.10$8.45$6.83 07/08$6.05–$18.95$6.83--
$85.00Aug 21$12.60$16.20$14.40$20.00 06/30$12.10–$23.20$14.40--
$85.00Oct 16$17.70$22.00$19.85$17.80 07/08$15.95–$28.05$17.80--
$85.00Jan 15$24.30$28.20$26.25$24.07 07/10$21.30–$34.35$24.30--
$105.00Jul 17$0.00$2.15$1.08$1.14 07/07$0.20–$6.10$1.08--
$105.00Aug 21$3.60$6.90$5.25$5.50 07/10$5.00–$12.85$5.2510
$105.00Oct 16$9.20$13.20$11.20$12.31 07/09$8.45–$18.45$11.20--
$105.00Jan 15$16.20$19.90$18.05$23.25 06/29$13.90–$25.25$18.05--
$105.00Jun 17$25.00$30.00$27.50$34.00 07/01$25.00–$34.25$27.50--
$82.50Jul 17$9.40$12.60$11.00$13.00 06/25$8.35–$21.20$11.00--
$82.50Aug 21$14.10$17.70$15.90$18.32 07/09$12.70–$25.05$15.90--
$82.50Oct 16$19.00$23.30$21.15$28.98 07/02$17.10–$29.45$21.15--
$82.50Jan 15$25.50$27.90$26.70$26.00 06/24$22.25–$35.75$26.00--
$80.00Jul 17$11.80$15.10$13.45$10.20 07/08$10.20–$23.55$11.80--
$80.00Aug 21$16.00$19.40$17.70$24.88 06/26$14.05–$26.95$17.70--
$80.00Oct 16$20.50$24.60$22.55$19.80 07/08$18.00–$30.65$20.50--
$80.00Jan 15$26.70$29.30$28.00$30.00 07/07$23.35–$37.00$28.00--
$110.00Jul 17$0.00$2.15$1.08$1.25 07/08$0.58–$4.13$1.08--
$110.00Aug 21$3.80$5.40$4.60$5.00 07/07$3.68–$10.35$4.60--
$110.00Oct 16$7.60$10.70$9.15$9.10 07/08$7.10–$16.50$9.10--
$110.00Jan 15$14.60$18.50$16.55$16.65 07/10$12.55–$23.50$16.55161
$110.00Jun 17$23.50$28.50$26.00$29.15 07/07$23.25–$32.70$26.00--
$77.50Jul 17$14.30$17.60$15.95$17.67 07/09$11.60–$26.15$15.95--
$77.50Oct 16$22.00$26.10$24.05$29.46 06/30$19.65–$32.50$24.05--
$75.00Jul 17$16.80$19.90$18.35$18.00 07/07$12.80–$28.55$18.00--
$75.00Aug 21$19.70$23.80$21.75$22.10 07/07$16.95–$30.50$21.75--
$75.00Oct 16$23.50$27.60$25.55$27.12 07/09$21.10–$34.20$25.55--
$75.00Jan 15$29.30$31.70$30.50$33.60 07/06$25.60–$39.70$30.50--
$75.00Dec 17$43.50$48.50$46.00$53.20 07/01$42.25–$53.00$46.00--
$115.00Jul 17$0.00$0.05$0.03$0.30 07/09$0.03–$2.48$0.0310
$115.00Aug 21$1.35$4.90$3.13$4.47 07/09$2.70–$9.00$3.1323
$115.00Jan 15$13.10$16.90$15.00$19.22 07/02$11.35–$21.80$15.00--
$72.50Jul 17$19.30$22.40$20.85$21.10 07/07$14.90–$30.65$20.85--
$72.50Oct 16$25.20$29.40$27.30$36.68 07/01$22.45–$36.10$27.30--
$72.50Jan 15$30.70$33.10$31.90$35.00 07/06$26.85–$41.10$31.90--
$70.00Jul 17$21.90$25.00$23.45$18.70 07/08$16.70–$33.00$21.90--
$70.00Aug 21$23.70$27.90$25.80$29.57 07/07$20.20–$34.90$25.80--
$70.00Oct 16$26.90$31.10$29.00$29.00 07/07$23.95–$37.50$29.00--
$70.00Jan 15$32.20$36.10$34.15$31.12 07/10$28.15–$42.60$32.20--
$120.00Aug 21$0.55$3.40$1.98$3.53 07/09$1.98–$7.20$1.9867
$120.00Oct 16$5.20$9.40$7.30$7.36 07/07$5.05–$13.05$7.30--
$120.00Jan 15$11.70$15.90$13.80$20.50 07/02$10.20–$20.15$13.80--
$120.00Dec 17$29.50$33.50$31.50$35.25 06/30$29.50–$38.00$31.50--
$67.50Jul 17$24.30$27.60$25.95$13.46 06/15$19.00–$35.55$24.304
$65.00Jul 17$26.80$30.10$28.45$29.60 07/09$21.05–$38.25$28.45--
$65.00Aug 21$28.00$30.60$29.30$24.20 06/22$24.10–$39.30$28.00--
$65.00Oct 16$30.60$34.70$32.65$11.95 05/26$26.95–$41.65$30.60--
$65.00Jan 15$35.20$39.20$37.20$46.30 07/01$30.95–$45.85$37.20--
$125.00Aug 21$0.10$3.60$1.85$3.67 07/06$1.85–$6.20$1.85--
$125.00Oct 16$4.40$6.70$5.55$6.67 07/07$4.22–$11.75$5.55--
$125.00Jan 15$10.70$14.70$12.70$12.95 07/10$8.80–$18.60$12.70--
$62.50Jul 17$29.30$32.80$31.05$25.00 06/23$23.50–$40.75$29.30--
$62.50Oct 16$32.60$36.70$34.65$39.00 06/25$28.60–$43.60$34.65--
$60.00Jul 17$31.80$35.10$33.45$41.70 07/06$25.85–$43.20$33.45--
$60.00Oct 16$34.60$37.20$35.90$38.94 07/06$30.50–$45.70$35.90--
$60.00Jan 15$38.50$42.50$40.50$39.05 06/24$34.00–$49.15$39.05--
$60.00Jun 17$44.00$49.00$46.50$50.00 06/29$43.00–$54.25$46.50--
$130.00Aug 21$0.00$3.70$1.85$3.50 07/06$1.65–$5.05$1.85--
$130.00Oct 16$3.50$6.10$4.80$7.00 07/09$4.60–$10.05$4.80--
$130.00Jan 15$9.50$12.70$11.10$16.81 07/02$10.35–$17.20$11.10--
$57.50Jul 17$34.30$37.60$35.95$31.02 07/08$28.40–$45.60$34.30--
$57.50Oct 16$36.70$39.10$37.90$36.60 07/07$32.15–$47.15$36.7053
$57.50Jan 15$40.20$44.40$42.30$51.50 07/01$35.55–$50.90$42.30--
$55.00Jul 17$36.80$40.10$38.45$45.75 06/26$30.80–$48.20$38.45--
$55.00Oct 16$38.90$41.50$40.20$17.50 05/26$34.15–$50.00$38.90--
$55.00Jan 15$42.00$44.80$43.40$50.00 07/06$37.20–$52.75$43.40--
$135.00Aug 21$0.60$3.10$1.85$2.00 07/09$1.45–$4.30$1.85--
$135.00Oct 16$2.70$5.80$4.25$8.50 07/02$3.83–$9.10$4.25--
$135.00Jan 15$8.60$12.70$10.65$11.50 07/07$9.55–$15.95$10.65--
$52.50Jul 17$39.30$42.80$41.05$6.70 05/20$33.10–$50.70$39.30--
$52.50Oct 16$41.10$45.20$43.15$12.53 05/14$35.95–$52.25$41.10--
$50.00Jul 17$41.80$45.40$43.60$46.65 07/06$35.70–$53.20$43.60173
$50.00Oct 16$43.30$47.60$45.45$40.45 07/08$38.10–$54.45$43.30--
$50.00Jan 15$45.80$48.40$47.10$55.30 06/26$40.60–$56.50$47.10--
$47.50Jul 17$44.30$47.80$46.05$50.36 06/25$38.10–$55.50$46.05--
$47.50Jan 15$47.70$52.00$49.85$49.90 07/09$42.40–$58.50$49.85--
PUTS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$95.00Jul 17$0.05$3.50$1.78$8.10 07/08$1.78–$12.95$1.78--
$95.00Aug 21$8.10$11.80$9.95$11.20 07/07$8.90–$17.45$9.95--
$95.00Oct 16$13.30$17.40$15.35$17.30 07/10$13.70–$20.60$15.35--
$95.00Jan 15$19.30$23.50$21.40$19.59 07/01$19.85–$25.35$19.59--
$92.50Jul 17$0.05$2.45$1.25$4.00 07/09$1.25–$11.35$1.2528
$92.50Aug 21$7.10$10.50$8.80$15.50 06/23$7.90–$15.65$8.80--
$92.50Jan 15$18.00$22.00$20.00$20.11 06/30$18.45–$23.60$20.00--
$97.50Jul 17$2.40$5.70$4.05$8.08 07/10$3.88–$9.85$4.05--
$97.50Aug 21$9.60$13.30$11.45$14.08 07/10$10.30–$15.00$11.45--
$90.00Jul 17$0.00$2.15$1.08$5.27 07/08$1.08–$10.00$1.0833
$90.00Aug 21$5.60$9.40$7.50$9.75 07/10$6.90–$14.10$7.50--
$90.00Jan 15$16.90$20.70$18.80$19.44 07/09$17.55–$22.10$18.80--
$90.00Dec 17$29.50$34.50$32.00$33.00 07/10$29.25–$33.00$32.00--
$100.00Jul 17$4.90$8.20$6.55$10.50 07/10$5.35–$16.55$6.55--
$100.00Aug 21$11.10$14.70$12.90$11.65 07/01$11.40–$21.00$11.65--
$87.50Jul 17$0.00$2.40$1.20$2.75 07/07$0.70–$8.20$1.2023
$87.50Aug 21$4.60$8.40$6.50$9.40 07/08$6.20–$12.90$6.50--
$87.50Jan 15$15.20$19.30$17.25$20.70 06/23$16.00–$20.55$17.25--
$85.00Jul 17$0.00$2.20$1.10$2.00 07/10$0.75–$6.75$1.10--
$85.00Aug 21$3.50$7.50$5.50$6.07 07/09$5.05–$11.55$5.50--
$85.00Oct 16$8.10$12.20$10.15$9.60 07/02$9.25–$14.70$9.60--
$105.00Jul 17$9.90$13.20$11.55$7.00 07/02$8.00–$20.85$9.90--
$105.00Aug 21$16.00$18.20$17.10$14.00 07/02$14.40–$24.40$16.00--
$82.50Jul 17$0.00$2.15$1.08$2.10 07/08$0.75–$6.05$1.08--
$80.00Jul 17$0.00$2.25$1.13$1.50 07/08$1.08–$4.80$1.13--
$80.00Aug 21$2.00$6.00$4.00$4.42 07/09$3.70–$8.90$4.00--
$80.00Oct 16$6.10$10.10$8.10$8.20 07/06$7.15–$12.15$8.10--
$80.00Jan 15$12.20$15.40$13.80$14.00 06/25$12.00–$16.30$13.807
$110.00Aug 21$19.50$22.20$20.85$19.70 06/26$17.30–$28.25$19.70--
$77.50Jul 17$0.00$0.05$0.03$1.00 07/02$0.03–$3.70$0.03--
$77.50Aug 21$1.25$5.30$3.28$3.08 07/02$3.05–$7.80$3.08--
$75.00Jul 17$0.00$2.15$1.08$2.00 06/22$1.08–$3.00$1.08--
$75.00Aug 21$0.60$4.70$2.65$4.00 07/10$2.42–$6.80$2.65--
$75.00Oct 16$4.00$8.20$6.10$7.76 07/08$5.40–$9.65$6.10--
$75.00Jan 15$9.30$13.10$11.20$11.40 06/25$10.10–$13.75$11.209
$72.50Jul 17$0.00$2.15$1.08$0.20 07/09$1.00–$2.23$0.20--
$70.00Jul 17$0.00$2.15$1.08$0.40 06/26$0.20–$1.75$0.40--
$70.00Aug 21$0.15$4.00$2.08$2.98 07/07$1.85–$5.00$2.08--
$70.00Oct 16$2.60$6.60$4.60$7.35 06/24$3.95–$7.85$4.60--
$70.00Dec 17$17.50$22.50$20.00$16.60 07/06$18.25–$21.00$17.50--
$67.50Jul 17$0.00$2.15$1.08$1.01 07/06$1.08–$1.55$1.01--
$65.00Jul 17$0.00$2.15$1.08$1.35 06/24$1.08–$1.50$1.08--
$65.00Aug 21$0.00$3.30$1.65$2.00 07/08$1.55–$3.38$1.65--
$65.00Oct 16$2.10$5.30$3.70$4.28 07/08$3.05–$5.90$3.70--
$125.00Aug 21$31.00$34.80$32.90$28.00 06/30$27.75–$41.20$31.00--
$62.50Oct 16$0.80$4.80$2.80$2.28 07/01$2.68–$5.20$2.28--
$60.00Jul 17$0.00$2.15$1.08$2.00 06/11$1.08–$1.35$1.08--
$60.00Oct 16$0.30$4.50$2.40$4.10 06/16$2.23–$4.50$2.40--
$60.00Jan 15$3.40$7.60$5.50$5.90 07/07$4.43–$7.40$5.50--
$57.50Jul 17$0.00$2.15$1.08$2.20 06/10$1.08–$1.30$1.08--
$57.50Oct 16$0.05$4.00$2.03$2.10 07/07$1.95–$3.95$2.03--
$55.00Oct 16$0.00$4.00$2.00$2.20 07/10$1.80–$3.35$2.00--
$55.00Jan 15$2.20$6.20$4.20$4.00 06/29$3.53–$5.75$4.00--
$52.50Oct 16$0.00$3.60$1.80$11.60 05/20$0.93–$2.85$1.80--
$52.50Jan 15$1.65$5.60$3.63$3.95 07/10$2.95–$4.93$3.63--
$50.00Jul 17$0.00$2.15$1.08$1.99 05/22$1.08–$1.25$1.08--
$50.00Aug 21$0.00$2.45$1.23$1.01 07/06$1.13–$1.35$1.01--
$50.00Oct 16$0.00$3.30$1.65$1.80 06/25$1.55–$3.15$1.65--
$50.00Jun 17$4.50$8.40$6.45$6.00 06/29$5.90–$7.35$6.00--
$47.50Jan 15$0.60$4.60$2.60$2.65 07/10$2.13–$3.65$2.60--
$47.50Dec 17$7.00$12.00$9.50$9.90 07/10$8.65–$10.50$9.50--
$45.00Jul 17$0.00$2.15$1.08$1.05 06/26$1.08–$1.20$1.05--
$45.00Oct 16$0.00$2.80$1.40$3.00 07/06$1.40–$1.85$1.40--
$45.00Jan 15$0.20$4.40$2.30$2.20 07/10$1.85–$3.05$2.20--
$42.50Jul 17$0.00$2.15$1.08$1.25 06/12$0.65–$1.18$1.08--
$42.50Oct 16$0.00$2.90$1.45$2.45 06/02$1.35–$1.75$1.45--
$42.50Jan 15$0.00$4.00$2.00$1.85 07/10$1.80–$2.60$1.85--
$40.00Jul 17$0.00$2.15$1.08$0.29 06/26$0.15–$1.18$0.29--
$40.00Oct 16$0.00$2.60$1.30$2.00 06/08$1.30–$1.55$1.30--
$40.00Jan 15$0.00$3.50$1.75$1.80 06/25$1.43–$2.23$1.75--
$37.50Jan 15$0.00$3.20$1.60$1.15 06/29$1.55–$1.95$1.15--
$35.00Jul 17$0.00$2.15$1.08$0.32 05/26$0.80–$1.10$0.32--
$35.00Jan 15$0.00$2.90$1.45$2.40 06/08$1.40–$1.75$1.45--
$32.50Jul 17$0.00$2.15$1.08$0.25 05/26$1.08–$1.15$0.25--
$30.00Jul 17$0.00$2.15$1.08$1.14 06/24$1.08–$1.15$1.08--
$27.50Jul 17$0.00$2.15$1.08$1.10 06/24$1.08–$1.13$1.08--
$25.00Jul 17$0.00$2.15$1.08$0.04 06/26$1.08–$1.13$0.04--

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 393
Total Puts 14
Put/Call Ratio 0.04
Net Difference 379

Prior's Put/Call Breakdown

Total Calls 137
Total Puts 7
Put/Call Ratio 0.05
Net Difference 130

Prior 7-Day Put/Call Summary

Total Calls 762
Total Puts 392
Average Put/Call Ratio 0.66
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