Options Chain for TWIST BIOSCIENCE CORP COM (TWST) - $39.24 as of 5/5/2025 7:03:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.10 | 18.50 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 11.50 | 16.00 | 15.25 | 0.00 | 0.00% | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:52 PM EST |
| 25.00 | 9.10 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:52 PM EST | |||
| 27.50 | 7.10 | 11.00 | % | 0 | 0 | 2.56 | 0.98 | 0.01 | -0.04 | 5/5/2025 3:59:52 PM EST | |||
| 30.00 | 4.90 | 8.50 | % | 0 | 0 | 2.12 | 0.93 | 0.02 | -0.09 | 5/5/2025 3:59:52 PM EST | |||
| 32.50 | 3.30 | 5.80 | 8.50 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.82 | 0.05 | -0.12 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 0.60 | 5.00 | 4.00 | -2.75 | -40.75% | 4 | 50 | 0.85 | 0.67 | 0.07 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 0.30 | 2.15 | 1.40 | +0.35 | +33.34% | 12 | 2 | 0.60 | 0.48 | 0.08 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 0.60 | 4.90 | 0.80 | -2.70 | -77.15% | 7 | 37 | 1.61 | 0.29 | 0.07 | -0.10 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 0.00 | 2.10 | 0.30 | -1.60 | -84.22% | 59 | 18 | 1.62 | 0.15 | 0.05 | -0.07 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 0.10 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 21 | 0.99 | 0.08 | 0.03 | -0.04 | 4/29/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 4.90 | 0.80 | 0.00 | 0.00% | 0 | 87 | 3.24 | 0.03 | 0.02 | -0.02 | 4/24/2025 | 5/5/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 16 | 1.55 | 0.01 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 2 | 1.86 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 4.90 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 5.00 | 0.50 | 0.00 | 0.00% | 0 | 1 | 4.78 | 0.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 27.50 | 0.00 | 5.00 | 0.25 | 0.00 | 0.00% | 0 | 1 | 4.12 | -0.02 | 0.01 | -0.04 | 4/23/2025 | 5/5/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 3.90 | 1.48 | 0.00 | 0.00% | 0 | 15 | 3.12 | -0.07 | 0.02 | -0.09 | 4/21/2025 | 5/5/2025 3:59:52 PM EST |
| 32.50 | 0.15 | 2.10 | 0.60 | -1.60 | -72.73% | 56 | 150 | 1.21 | -0.18 | 0.05 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 35.00 | 1.10 | 1.80 | 1.00 | -0.15 | -13.05% | 4 | 61 | 0.90 | -0.33 | 0.07 | -0.13 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 37.50 | 1.75 | 3.30 | 2.20 | -0.15 | -6.39% | 407 | 1,512 | 0.83 | -0.52 | 0.08 | -0.12 | 5/5/2025 | 5/5/2025 3:59:52 PM EST |
| 40.00 | 2.65 | 5.80 | 3.40 | 0.00 | 0.00% | 0 | 37 | 1.09 | -0.71 | 0.07 | -0.10 | 5/2/2025 | 5/5/2025 3:59:52 PM EST |
| 42.50 | 5.70 | 7.60 | 9.70 | 0.00 | 0.00% | 0 | 8 | 1.70 | -0.85 | 0.05 | -0.07 | 4/7/2025 | 5/5/2025 3:59:52 PM EST |
| 45.00 | 6.60 | 11.30 | 6.00 | 0.00 | 0.00% | 0 | 4 | 1.97 | -0.92 | 0.03 | -0.04 | 4/25/2025 | 5/5/2025 3:59:52 PM EST |
| 47.50 | 9.00 | 13.80 | % | 0 | 0 | 2.26 | -0.97 | 0.02 | -0.02 | 5/5/2025 3:59:52 PM EST | |||
| 50.00 | 11.50 | 16.40 | 15.70 | 0.00 | 0.00% | 0 | 3 | 2.57 | -0.99 | 0.01 | -0.01 | 4/4/2025 | 5/5/2025 3:59:52 PM EST |
| 55.00 | 16.50 | 21.20 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:52 PM EST |