Options Chain for TWIST BIOSCIENCE CORP COM (TWST) - $196.13 as of 10/1/2026 4:19:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 101.80 | 105.70 | 103.75 | 81.00 | 0.00 | 0.00% | 1.22 | 0 | 1 | 0.00 | 0.99 | 0.00 | -0.02 | 9/22/2026 | 10/1/2026 3:59:57 PM EST |
| 90.00 | 97.30 | 101.10 | 99.20 | 98.55 | 0.00 | 0.00% | 1.10 | 0 | 9 | 0.00 | 0.99 | 0.00 | -0.03 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 95.00 | 93.00 | 95.90 | 94.45 | % | 0.99 | 0 | 0 | 1.32 | 0.98 | 0.00 | -0.04 | 10/1/2026 3:59:57 PM EST | |||
| 100.00 | 87.70 | 91.30 | 89.50 | % | 0.90 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.05 | 10/1/2026 3:59:57 PM EST | |||
| 105.00 | 83.40 | 86.50 | 84.95 | % | 0.81 | 0 | 0 | 1.22 | 0.97 | 0.00 | -0.06 | 10/1/2026 3:59:57 PM EST | |||
| 110.00 | 78.80 | 81.90 | 80.35 | % | 0.73 | 0 | 0 | 1.18 | 0.96 | 0.00 | -0.08 | 10/1/2026 3:59:57 PM EST | |||
| 115.00 | 74.60 | 77.40 | 76.00 | % | 0.66 | 0 | 0 | 0.98 | 0.95 | 0.00 | -0.09 | 10/1/2026 3:59:57 PM EST | |||
| 120.00 | 69.70 | 73.00 | 71.35 | 77.31 | % | 0.59 | 1 | 0 | 0.94 | 0.93 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 125.00 | 65.70 | 68.80 | 67.25 | % | 0.54 | 0 | 0 | 0.97 | 0.91 | 0.00 | -0.12 | 10/1/2026 3:59:57 PM EST | |||
| 130.00 | 61.50 | 64.70 | 63.10 | % | 0.49 | 0 | 0 | 0.96 | 0.90 | 0.00 | -0.14 | 10/1/2026 3:59:57 PM EST | |||
| 135.00 | 57.80 | 60.70 | 59.25 | 36.00 | 0.00 | 0.00% | 0.44 | 0 | 5 | 0.97 | 0.87 | 0.00 | -0.15 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 140.00 | 54.10 | 56.80 | 55.45 | % | 0.40 | 0 | 0 | 0.97 | 0.85 | 0.00 | -0.17 | 10/1/2026 3:59:57 PM EST | |||
| 145.00 | 50.10 | 53.20 | 51.65 | 32.02 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.97 | 0.83 | 0.00 | -0.19 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 150.00 | 47.10 | 49.70 | 48.40 | 40.90 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.97 | 0.80 | 0.00 | -0.20 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 155.00 | 43.40 | 46.50 | 44.95 | 27.00 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.96 | 0.77 | 0.00 | -0.22 | 9/17/2026 | 10/1/2026 3:59:57 PM EST |
| 160.00 | 40.40 | 43.40 | 41.90 | 47.50 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.97 | 0.74 | 0.00 | -0.23 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 165.00 | 37.40 | 40.50 | 38.95 | 39.45 | -3.75 | -8.69% | 0.24 | 1 | 127 | 0.97 | 0.71 | 0.01 | -0.24 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 170.00 | 34.60 | 37.90 | 36.25 | 41.45 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.97 | 0.69 | 0.01 | -0.26 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 175.00 | 32.10 | 35.20 | 33.65 | 36.85 | -1.35 | -3.54% | 0.19 | 4 | 303 | 0.97 | 0.66 | 0.01 | -0.27 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 180.00 | 29.70 | 32.60 | 31.15 | 34.50 | -1.17 | -3.28% | 0.17 | 1 | 18 | 0.97 | 0.63 | 0.01 | -0.27 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 185.00 | 28.00 | 30.80 | 29.40 | 32.90 | -1.51 | -4.39% | 0.16 | 8 | 23 | 0.99 | 0.60 | 0.01 | -0.28 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 190.00 | 25.40 | 28.70 | 27.05 | 31.89 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.99 | 0.57 | 0.01 | -0.28 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 195.00 | 23.50 | 26.80 | 25.15 | 29.86 | 0.00 | 0.00% | 0.13 | 0 | 52 | 0.99 | 0.54 | 0.01 | -0.29 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 200.00 | 21.70 | 25.10 | 23.40 | 26.49 | +5.49 | +26.15% | 0.12 | 8 | 23 | 1.00 | 0.51 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 210.00 | 18.00 | 21.90 | 19.95 | 22.75 | +1.65 | +7.82% | 0.10 | 2 | 5 | 1.00 | 0.46 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 220.00 | 15.80 | 18.80 | 17.30 | 17.00 | -3.80 | -18.27% | 0.08 | 2 | 70 | 1.01 | 0.42 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 230.00 | 12.70 | 16.30 | 14.50 | 15.23 | 0.00 | 0.00% | 0.06 | 0 | 102 | 1.00 | 0.37 | 0.01 | -0.28 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 240.00 | 10.80 | 14.20 | 12.50 | 15.35 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.01 | 0.33 | 0.01 | -0.27 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 250.00 | 9.00 | 12.00 | 10.50 | 11.41 | -1.88 | -14.15% | 0.04 | 16 | 36 | 1.00 | 0.29 | 0.00 | -0.25 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 260.00 | 7.30 | 11.10 | 9.20 | 10.71 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.01 | 0.26 | 0.00 | -0.24 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 270.00 | 6.80 | 9.90 | 8.35 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.04 | 0.23 | 0.00 | -0.22 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.45 | 1.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.53 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.55 | 1.28 | 0.48 | +0.05 | +11.63% | 0.01 | 5 | 4 | 1.45 | -0.01 | 0.00 | -0.03 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 95.00 | 0.30 | 1.20 | 0.75 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.02 | -0.02 | 0.00 | -0.04 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 100.00 | 0.00 | 2.95 | 1.48 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | -0.02 | 0.00 | -0.05 | 9/18/2026 | 10/1/2026 3:59:57 PM EST |
| 105.00 | 0.05 | 3.20 | 1.63 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.94 | -0.03 | 0.00 | -0.06 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 110.00 | 0.25 | 3.40 | 1.83 | 1.79 | +0.49 | +37.70% | 0.02 | 1 | 13 | 0.95 | -0.04 | 0.00 | -0.08 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 115.00 | 0.75 | 2.70 | 1.73 | 1.70 | % | 0.02 | 2 | 0 | 0.92 | -0.05 | 0.00 | -0.09 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 120.00 | 1.25 | 3.20 | 2.23 | 2.22 | -0.14 | -5.94% | 0.02 | 1 | 10 | 0.92 | -0.07 | 0.00 | -0.10 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 125.00 | 1.80 | 4.30 | 3.05 | 5.66 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.93 | -0.09 | 0.00 | -0.12 | 9/24/2026 | 10/1/2026 3:59:57 PM EST |
| 130.00 | 2.85 | 5.00 | 3.93 | 3.66 | -0.64 | -14.89% | 0.03 | 1 | 5 | 0.94 | -0.10 | 0.00 | -0.14 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 135.00 | 3.50 | 5.80 | 4.65 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.93 | -0.13 | 0.00 | -0.15 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 140.00 | 4.80 | 7.20 | 6.00 | 5.70 | -0.25 | -4.21% | 0.04 | 1 | 36 | 0.94 | -0.15 | 0.00 | -0.17 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 145.00 | 6.00 | 9.30 | 7.65 | 10.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.96 | -0.17 | 0.00 | -0.19 | 9/29/2026 | 10/1/2026 3:59:57 PM EST |
| 150.00 | 7.60 | 9.50 | 8.55 | 9.50 | +1.20 | +14.46% | 0.06 | 3 | 14 | 0.93 | -0.20 | 0.00 | -0.20 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 155.00 | 9.10 | 12.40 | 10.75 | 9.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.96 | -0.23 | 0.00 | -0.22 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 160.00 | 10.60 | 14.50 | 12.55 | 11.61 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.96 | -0.26 | 0.00 | -0.23 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 165.00 | 12.60 | 16.50 | 14.55 | 18.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.96 | -0.29 | 0.01 | -0.24 | 9/25/2026 | 10/1/2026 3:59:57 PM EST |
| 170.00 | 15.00 | 18.80 | 16.90 | 16.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.97 | -0.31 | 0.01 | -0.26 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 175.00 | 17.70 | 21.20 | 19.45 | 17.70 | -5.80 | -24.69% | 0.11 | 70 | 5 | 0.98 | -0.34 | 0.01 | -0.27 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 180.00 | 20.50 | 23.90 | 22.20 | 20.50 | +0.50 | +2.50% | 0.12 | 410 | 22 | 0.99 | -0.37 | 0.01 | -0.27 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 185.00 | 23.20 | 26.20 | 24.70 | 22.29 | -1.61 | -6.74% | 0.13 | 1 | 23 | 0.98 | -0.40 | 0.01 | -0.28 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 190.00 | 25.90 | 29.60 | 27.75 | 25.00 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.99 | -0.43 | 0.01 | -0.28 | 9/30/2026 | 10/1/2026 3:59:57 PM EST |
| 195.00 | 29.10 | 32.20 | 30.65 | 29.50 | +0.62 | +2.15% | 0.16 | 30 | 29 | 0.99 | -0.46 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 200.00 | 32.30 | 35.20 | 33.75 | 32.30 | +0.80 | +2.54% | 0.17 | 1 | 6 | 0.99 | -0.49 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 3:59:57 PM EST |
| 210.00 | 38.70 | 42.40 | 40.55 | % | 0.19 | 0 | 0 | 1.00 | -0.54 | 0.01 | -0.29 | 10/1/2026 3:59:57 PM EST | |||
| 220.00 | 45.70 | 49.30 | 47.50 | 44.31 | % | 0.22 | 1 | 0 | 1.00 | -0.58 | 0.01 | -0.29 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 230.00 | 53.20 | 56.60 | 54.90 | 51.42 | % | 0.24 | 1 | 0 | 1.00 | -0.63 | 0.01 | -0.28 | 10/1/2026 | 10/1/2026 3:59:57 PM EST | |
| 240.00 | 61.20 | 64.50 | 62.85 | % | 0.26 | 0 | 0 | 1.01 | -0.67 | 0.01 | -0.27 | 10/1/2026 3:59:57 PM EST | |||
| 250.00 | 69.40 | 72.60 | 71.00 | % | 0.28 | 0 | 0 | 1.00 | -0.71 | 0.00 | -0.25 | 10/1/2026 3:59:57 PM EST | |||
| 260.00 | 77.80 | 81.20 | 79.50 | % | 0.31 | 0 | 0 | 1.01 | -0.74 | 0.00 | -0.24 | 10/1/2026 3:59:57 PM EST | |||
| 270.00 | 86.60 | 90.40 | 88.50 | % | 0.33 | 0 | 0 | 1.04 | -0.77 | 0.00 | -0.22 | 10/1/2026 3:59:57 PM EST |