Options Chain for TWIST BIOSCIENCE CORP COM (TWST) - $140.00 as of 11/4/2026 5:50:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 61.50 | 65.50 | 63.50 | 94.90 | 0.00 | 0.00% | 0.79 | 0 | 1 | 2.24 | 0.97 | 0.00 | -0.07 | 10/29/2026 | 11/4/2026 3:59:58 PM EST |
| 85.00 | 56.80 | 60.70 | 58.75 | 81.00 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.16 | 0.96 | 0.00 | -0.09 | 9/22/2026 | 11/4/2026 3:59:58 PM EST |
| 90.00 | 52.20 | 56.30 | 54.25 | 58.55 | 0.00 | 0.00% | 0.60 | 0 | 11 | 2.04 | 0.94 | 0.00 | -0.14 | 10/15/2026 | 11/4/2026 3:59:58 PM EST |
| 95.00 | 47.70 | 51.30 | 49.50 | % | 0.52 | 0 | 0 | 1.94 | 0.92 | 0.00 | -0.18 | 11/4/2026 3:59:58 PM EST | |||
| 100.00 | 43.60 | 46.90 | 45.25 | 44.80 | -9.08 | -16.86% | 0.45 | 7 | 19 | 1.55 | 0.90 | 0.00 | -0.22 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 105.00 | 39.40 | 42.50 | 40.95 | % | 0.39 | 0 | 0 | 1.53 | 0.87 | 0.00 | -0.26 | 11/4/2026 3:59:58 PM EST | |||
| 110.00 | 35.50 | 38.50 | 37.00 | 48.20 | 0.00 | 0.00% | 0.34 | 0 | 217 | 1.52 | 0.84 | 0.01 | -0.30 | 10/30/2026 | 11/4/2026 3:59:58 PM EST |
| 115.00 | 31.80 | 35.00 | 33.40 | 45.35 | 0.00 | 0.00% | 0.29 | 0 | 206 | 1.52 | 0.80 | 0.01 | -0.34 | 10/27/2026 | 11/4/2026 3:59:58 PM EST |
| 120.00 | 28.10 | 31.50 | 29.80 | 27.59 | 0.00 | 0.00% | 0.25 | 0 | 108 | 1.50 | 0.76 | 0.01 | -0.38 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 125.00 | 25.00 | 27.60 | 26.30 | 19.95 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.46 | 0.72 | 0.01 | -0.41 | 10/16/2026 | 11/4/2026 3:59:58 PM EST |
| 130.00 | 21.50 | 24.90 | 23.20 | 51.50 | 0.00 | 0.00% | 0.18 | 0 | 12 | 1.45 | 0.67 | 0.01 | -0.44 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 135.00 | 18.40 | 21.50 | 19.95 | 17.80 | -0.59 | -3.21% | 0.15 | 5 | 132 | 1.38 | 0.63 | 0.01 | -0.47 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 140.00 | 16.40 | 18.50 | 17.45 | 15.35 | -1.45 | -8.64% | 0.12 | 3 | 27 | 1.39 | 0.58 | 0.01 | -0.48 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 145.00 | 13.50 | 16.70 | 15.10 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 120 | 1.38 | 0.53 | 0.01 | -0.49 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 150.00 | 11.50 | 14.00 | 12.75 | 13.00 | +0.76 | +6.21% | 0.09 | 15 | 1,191 | 1.35 | 0.48 | 0.01 | -0.49 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 155.00 | 9.50 | 12.80 | 11.15 | 7.50 | -3.10 | -29.25% | 0.07 | 1 | 332 | 1.34 | 0.43 | 0.01 | -0.48 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 160.00 | 7.60 | 10.20 | 8.90 | 8.00 | -1.25 | -13.52% | 0.06 | 5 | 397 | 1.29 | 0.39 | 0.01 | -0.47 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 165.00 | 6.40 | 9.80 | 8.10 | 6.60 | -1.06 | -13.84% | 0.05 | 1 | 624 | 1.33 | 0.35 | 0.01 | -0.45 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 170.00 | 5.20 | 8.00 | 6.60 | 5.06 | -6.94 | -57.84% | 0.04 | 4 | 231 | 1.30 | 0.30 | 0.01 | -0.42 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 175.00 | 4.00 | 7.40 | 5.70 | 5.89 | +0.19 | +3.34% | 0.03 | 28 | 1,033 | 1.32 | 0.27 | 0.01 | -0.39 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 180.00 | 3.40 | 6.60 | 5.00 | 3.96 | -0.79 | -16.64% | 0.03 | 2 | 68 | 1.33 | 0.23 | 0.01 | -0.36 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 185.00 | 3.40 | 5.90 | 4.65 | 3.90 | +0.95 | +32.21% | 0.03 | 10 | 213 | 1.32 | 0.20 | 0.01 | -0.33 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 190.00 | 3.50 | 5.00 | 4.25 | 3.00 | -0.50 | -14.29% | 0.02 | 7 | 153 | 1.41 | 0.17 | 0.01 | -0.30 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 195.00 | 1.60 | 4.60 | 3.10 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 265 | 1.32 | 0.15 | 0.01 | -0.27 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 200.00 | 1.25 | 4.10 | 2.68 | 2.09 | -0.86 | -29.16% | 0.01 | 1 | 308 | 1.33 | 0.12 | 0.01 | -0.24 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 210.00 | 0.65 | 3.80 | 2.23 | 1.00 | -0.84 | -45.66% | 0.01 | 1 | 39 | 1.24 | 0.09 | 0.00 | -0.19 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 220.00 | 1.00 | 2.65 | 1.83 | 1.30 | 0.00 | 0.00% | 0.01 | 2 | 1,052 | 1.44 | 0.06 | 0.00 | -0.15 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 230.00 | 0.35 | 2.70 | 1.53 | 0.65 | -0.85 | -56.67% | 0.01 | 2 | 111 | 1.43 | 0.04 | 0.00 | -0.11 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.83 | 0.03 | 0.00 | -0.09 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 250.00 | 0.05 | 1.00 | 0.53 | 0.50 | +0.10 | +25.00% | 0.00 | 13 | 30 | 1.29 | 0.02 | 0.00 | -0.07 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.60 | 0.80 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.44 | 0.02 | 0.00 | -0.05 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 1.20 | 0.60 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.77 | 0.01 | 0.00 | -0.03 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 280.00 | 0.00 | 2.35 | 1.18 | 1.66 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.11 | 0.01 | 0.00 | -0.02 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 2.25 | 1.13 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.17 | 0.00 | 0.00 | -0.02 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.03 | -23.08% | 0.00 | 6 | 134 | 1.51 | 0.00 | 0.00 | -0.02 | 11/4/2026 | 11/4/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.35 | 2.65 | 1.50 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.85 | -0.03 | 0.00 | -0.07 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.95 | 1.48 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 20 | 2.14 | -0.04 | 0.00 | -0.09 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 90.00 | 0.55 | 3.30 | 1.93 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 73 | 1.65 | -0.06 | 0.00 | -0.14 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 95.00 | 0.45 | 3.70 | 2.08 | 2.02 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.50 | -0.08 | 0.00 | -0.18 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 100.00 | 1.10 | 4.00 | 2.55 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.49 | -0.10 | 0.00 | -0.22 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 105.00 | 2.45 | 5.00 | 3.73 | 4.29 | 0.00 | 0.00% | 0.04 | 0 | 9 | 1.54 | -0.13 | 0.00 | -0.26 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 110.00 | 2.85 | 6.00 | 4.43 | 5.60 | +0.90 | +19.15% | 0.04 | 3 | 75 | 1.47 | -0.16 | 0.01 | -0.30 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 115.00 | 4.00 | 7.40 | 5.70 | 6.20 | 0.00 | 0.00% | 0.05 | 0 | 493 | 1.46 | -0.20 | 0.01 | -0.34 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 120.00 | 5.40 | 8.80 | 7.10 | 8.40 | 0.00 | 0.00% | 0.06 | 0 | 225 | 1.46 | -0.24 | 0.01 | -0.38 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 125.00 | 7.20 | 10.20 | 8.70 | 8.85 | -0.83 | -8.58% | 0.07 | 1 | 970 | 1.42 | -0.28 | 0.01 | -0.41 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 130.00 | 8.90 | 12.00 | 10.45 | 11.85 | +0.07 | +0.60% | 0.08 | 1 | 313 | 1.39 | -0.33 | 0.01 | -0.44 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 135.00 | 11.40 | 14.10 | 12.75 | 14.10 | -0.10 | -0.71% | 0.09 | 24 | 169 | 1.39 | -0.37 | 0.01 | -0.47 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 140.00 | 14.00 | 16.40 | 15.20 | 15.30 | -6.00 | -28.17% | 0.11 | 3 | 319 | 1.38 | -0.42 | 0.01 | -0.48 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 145.00 | 16.20 | 19.10 | 17.65 | 19.30 | -1.50 | -7.22% | 0.12 | 1 | 654 | 1.35 | -0.47 | 0.01 | -0.49 | 11/4/2026 | 11/4/2026 3:59:58 PM EST |
| 150.00 | 18.50 | 22.00 | 20.25 | 23.90 | 0.00 | 0.00% | 0.14 | 0 | 154 | 1.32 | -0.52 | 0.01 | -0.49 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 155.00 | 22.00 | 25.20 | 23.60 | 29.02 | 0.00 | 0.00% | 0.15 | 0 | 271 | 1.33 | -0.57 | 0.01 | -0.48 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 160.00 | 25.60 | 28.50 | 27.05 | 34.30 | 0.00 | 0.00% | 0.17 | 0 | 1,075 | 1.32 | -0.61 | 0.01 | -0.47 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 165.00 | 29.20 | 32.00 | 30.60 | 21.70 | 0.00 | 0.00% | 0.19 | 0 | 29 | 1.31 | -0.65 | 0.01 | -0.45 | 10/30/2026 | 11/4/2026 3:59:58 PM EST |
| 170.00 | 32.80 | 35.80 | 34.30 | 43.12 | 0.00 | 0.00% | 0.20 | 0 | 33 | 1.30 | -0.70 | 0.01 | -0.42 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 175.00 | 36.50 | 40.30 | 38.40 | 31.50 | 0.00 | 0.00% | 0.22 | 0 | 245 | 1.30 | -0.73 | 0.01 | -0.39 | 10/30/2026 | 11/4/2026 3:59:58 PM EST |
| 180.00 | 41.00 | 43.80 | 42.40 | 23.92 | 0.00 | 0.00% | 0.24 | 0 | 371 | 1.29 | -0.77 | 0.01 | -0.36 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 185.00 | 45.00 | 48.40 | 46.70 | 56.10 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.29 | -0.80 | 0.01 | -0.33 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 190.00 | 49.00 | 52.80 | 50.90 | 29.63 | 0.00 | 0.00% | 0.27 | 0 | 65 | 1.25 | -0.83 | 0.01 | -0.30 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 195.00 | 53.90 | 57.10 | 55.50 | 65.48 | 0.00 | 0.00% | 0.28 | 0 | 180 | 1.27 | -0.85 | 0.01 | -0.27 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 200.00 | 58.40 | 61.60 | 60.00 | 70.12 | 0.00 | 0.00% | 0.30 | 0 | 12 | 1.24 | -0.88 | 0.01 | -0.24 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 210.00 | 67.50 | 70.80 | 69.15 | 77.10 | 0.00 | 0.00% | 0.33 | 0 | 15 | 1.61 | -0.91 | 0.00 | -0.19 | 11/2/2026 | 11/4/2026 3:59:58 PM EST |
| 220.00 | 77.00 | 80.30 | 78.65 | 51.24 | 0.00 | 0.00% | 0.36 | 0 | 8 | 1.67 | -0.94 | 0.00 | -0.15 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 230.00 | 86.50 | 90.00 | 88.25 | 59.48 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.72 | -0.96 | 0.00 | -0.11 | 10/28/2026 | 11/4/2026 3:59:58 PM EST |
| 240.00 | 96.30 | 99.70 | 98.00 | 103.00 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.77 | -0.97 | 0.00 | -0.09 | 10/23/2026 | 11/4/2026 3:59:58 PM EST |
| 250.00 | 106.10 | 109.50 | 107.80 | % | 0.43 | 0 | 0 | 1.85 | -0.98 | 0.00 | -0.07 | 11/4/2026 3:59:58 PM EST | |||
| 260.00 | 116.00 | 119.40 | 117.70 | 124.30 | 0.00 | 0.00% | 0.45 | 0 | 4 | 1.93 | -0.98 | 0.00 | -0.05 | 11/3/2026 | 11/4/2026 3:59:58 PM EST |
| 270.00 | 125.30 | 129.30 | 127.30 | % | 0.47 | 0 | 0 | 1.99 | -0.99 | 0.00 | -0.03 | 11/4/2026 3:59:58 PM EST | |||
| 280.00 | 135.20 | 139.30 | 137.25 | 145.90 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.06 | -0.99 | 0.00 | -0.02 | 10/15/2026 | 11/4/2026 3:59:58 PM EST |
| 290.00 | 145.80 | 149.20 | 147.50 | 129.20 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.12 | -1.00 | 0.00 | -0.02 | 10/30/2026 | 11/4/2026 3:59:58 PM EST |
| 300.00 | 155.80 | 159.20 | 157.50 | 98.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.22 | -1.00 | 0.00 | -0.02 | 10/6/2026 | 11/4/2026 3:59:58 PM EST |