Options Chain for TWIST BIOSCIENCE CORP COM (TWST) - $28.26 as of 5/27/2025 3:42:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.60 | 16.30 | % | 0 | 0 | 2.26 | 0.98 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 17.50 | 10.90 | 13.30 | % | 0 | 0 | 1.65 | 0.95 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 7.60 | 11.30 | % | 0 | 0 | 1.70 | 0.90 | 0.02 | -0.02 | 5/27/2025 1:59:06 PM EST | |||
| 22.50 | 5.80 | 9.10 | 19.45 | 0.00 | 0.00% | 0 | 3 | 1.40 | 0.84 | 0.03 | -0.03 | 3/26/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 4.50 | 8.00 | 9.50 | 0.00 | 0.00% | 0 | 5 | 1.40 | 0.75 | 0.03 | -0.03 | 5/12/2025 | 5/27/2025 1:59:06 PM EST |
| 27.50 | 2.70 | 5.40 | 4.10 | -2.30 | -35.94% | 2 | 41 | 0.78 | 0.65 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 2.40 | 5.10 | 3.27 | 0.00 | 0.00% | 0 | 52 | 0.87 | 0.54 | 0.05 | -0.04 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 32.50 | 1.95 | 2.45 | 2.00 | -0.05 | -2.44% | 1 | 27 | 0.71 | 0.44 | 0.05 | -0.03 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 0.40 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.35 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 37.50 | 0.00 | 4.00 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.26 | 0.04 | -0.03 | 4/25/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 0.00 | 1.60 | 1.00 | 0.00 | 0.00% | 0 | 34 | 1.01 | 0.20 | 0.03 | -0.03 | 5/20/2025 | 5/27/2025 1:59:06 PM EST |
| 42.50 | 0.00 | 3.70 | 2.80 | 0.00 | 0.00% | 0 | 10 | 1.68 | 0.15 | 0.03 | -0.02 | 5/5/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 0.00 | 4.40 | 0.50 | 0.00 | 0.00% | 0 | 18 | 1.95 | 0.11 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 1:59:06 PM EST |
| 47.50 | 0.00 | 4.70 | 1.65 | 0.00 | 0.00% | 0 | 18 | 2.09 | 0.08 | 0.02 | -0.01 | 5/5/2025 | 5/27/2025 1:59:06 PM EST |
| 50.00 | 0.00 | 1.50 | 1.99 | 0.00 | 0.00% | 0 | 34 | 1.36 | 0.07 | 0.01 | -0.01 | 5/2/2025 | 5/27/2025 1:59:06 PM EST |
| 52.50 | 0.00 | 4.90 | 2.45 | 0.00 | 0.00% | 0 | 3 | 2.31 | 0.04 | 0.01 | -0.01 | 4/15/2025 | 5/27/2025 1:59:06 PM EST |
| 55.00 | 0.00 | 1.05 | 0.55 | +0.05 | +10.00% | 6 | 25 | 1.34 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/27/2025 1:59:06 PM EST |
| 57.50 | 0.00 | 0.85 | 3.88 | 0.00 | 0.00% | 0 | 13 | 1.33 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 5/27/2025 1:59:06 PM EST |
| 60.00 | 0.00 | 4.90 | 0.40 | 0.00 | 0.00% | 0 | 73 | 2.52 | 0.01 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:59:06 PM EST |
| 62.50 | 0.00 | 4.90 | 0.20 | 0.00 | 0.00% | 0 | 7 | 2.58 | 0.01 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:59:06 PM EST |
| 65.00 | 0.00 | 4.90 | 1.85 | 0.00 | 0.00% | 0 | 6 | 2.64 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:59:06 PM EST |
| 70.00 | 0.05 | 4.90 | 0.60 | 0.00 | 0.00% | 0 | 142 | 1.86 | 0.01 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 1:59:06 PM EST |
| 75.00 | 0.00 | 4.90 | 0.40 | 0.00 | 0.00% | 0 | 25 | 2.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 0.00 | 4.90 | 0.90 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 1:59:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.90 | % | 0 | 0 | 3.55 | -0.02 | 0.00 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 17.50 | 0.00 | 2.75 | % | 0 | 0 | 2.25 | -0.05 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 20.00 | 0.00 | 4.90 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.74 | -0.10 | 0.02 | -0.02 | 3/13/2025 | 5/27/2025 1:59:06 PM EST |
| 22.50 | 0.00 | 3.80 | 1.80 | 0.00 | 0.00% | 0 | 6 | 1.80 | -0.16 | 0.03 | -0.03 | 4/9/2025 | 5/27/2025 1:59:06 PM EST |
| 25.00 | 0.30 | 2.70 | 1.80 | 0.00 | 0.00% | 0 | 16 | 0.77 | -0.25 | 0.03 | -0.03 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 27.50 | 1.15 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 8 | 0.84 | -0.35 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:59:06 PM EST |
| 30.00 | 2.30 | 5.60 | 4.25 | 0.00 | 0.00% | 0 | 69 | 0.85 | -0.46 | 0.05 | -0.04 | 5/22/2025 | 5/27/2025 1:59:06 PM EST |
| 32.50 | 4.00 | 7.60 | 2.05 | 0.00 | 0.00% | 0 | 3 | 1.32 | -0.56 | 0.05 | -0.03 | 3/26/2025 | 5/27/2025 1:59:06 PM EST |
| 35.00 | 6.00 | 8.70 | 7.20 | 0.00 | 0.00% | 0 | 39 | 0.84 | -0.65 | 0.04 | -0.03 | 5/21/2025 | 5/27/2025 1:59:06 PM EST |
| 37.50 | 7.30 | 11.50 | 5.30 | 0.00 | 0.00% | 0 | 5 | 1.35 | -0.74 | 0.04 | -0.03 | 4/23/2025 | 5/27/2025 1:59:06 PM EST |
| 40.00 | 9.70 | 13.40 | 11.20 | 0.00 | 0.00% | 0 | 41 | 1.43 | -0.80 | 0.03 | -0.03 | 5/14/2025 | 5/27/2025 1:59:06 PM EST |
| 42.50 | 11.60 | 15.80 | 10.70 | 0.00 | 0.00% | 0 | 3 | 1.45 | -0.85 | 0.03 | -0.02 | 4/7/2025 | 5/27/2025 1:59:06 PM EST |
| 45.00 | 13.70 | 18.50 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.60 | -0.89 | 0.02 | -0.02 | 12/18/2024 | 5/27/2025 1:59:06 PM EST |
| 47.50 | 16.30 | 20.50 | 9.40 | 0.00 | 0.00% | 0 | 15 | 1.67 | -0.92 | 0.02 | -0.01 | 3/21/2025 | 5/27/2025 1:59:06 PM EST |
| 50.00 | 18.80 | 22.90 | 12.45 | 0.00 | 0.00% | 0 | 13 | 1.79 | -0.93 | 0.01 | -0.01 | 5/5/2025 | 5/27/2025 1:59:06 PM EST |
| 52.50 | 21.40 | 25.50 | % | 0 | 0 | 1.84 | -0.96 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 55.00 | 23.30 | 28.00 | 13.60 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.96 | 0.01 | -0.01 | 1/17/2025 | 5/27/2025 1:59:06 PM EST |
| 57.50 | 26.10 | 30.50 | % | 0 | 0 | 1.99 | -0.97 | 0.01 | -0.01 | 5/27/2025 1:59:06 PM EST | |||
| 60.00 | 28.90 | 33.00 | 21.30 | 0.00 | 0.00% | 0 | 0 | 2.08 | -0.99 | 0.00 | 0.00 | 4/1/2025 | 5/27/2025 1:59:06 PM EST |
| 62.50 | 31.30 | 35.40 | % | 0 | 0 | 2.15 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 65.00 | 33.70 | 38.00 | % | 0 | 0 | 2.18 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 70.00 | 39.00 | 43.00 | % | 0 | 0 | 2.32 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST | |||
| 75.00 | 43.70 | 47.80 | 28.48 | 0.00 | 0.00% | 0 | 74 | 2.42 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/27/2025 1:59:06 PM EST |
| 80.00 | 48.80 | 53.00 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:06 PM EST |