Options Chain for TWIST BIOSCIENCE CORP COM (TWST) - $40.02 as of 9/6/2024 3:12:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.80 | 17.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 10.10 | 14.50 | % | 0 | 0 | 2.88 | 0.98 | 0.01 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 27.50 | 8.00 | 12.00 | % | 0 | 0 | 2.25 | 0.95 | 0.01 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 5.80 | 9.50 | % | 0 | 0 | 1.98 | 0.88 | 0.03 | -0.07 | 9/6/2024 3:59:49 PM EST | |||
| 32.50 | 3.10 | 7.50 | % | 0 | 0 | 1.77 | 0.79 | 0.04 | -0.09 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 1.85 | 5.20 | 20.58 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.66 | 0.05 | -0.10 | 7/29/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 1.20 | 4.60 | 2.75 | -4.95 | -64.29% | 1 | 4 | 1.08 | 0.51 | 0.06 | -0.11 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 30 | 1.58 | 0.37 | 0.06 | -0.10 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 0.00 | 4.00 | 3.40 | 0.00 | 0.00% | 0 | 3 | 2.04 | 0.25 | 0.05 | -0.08 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 147 | 1.22 | 0.16 | 0.04 | -0.06 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 31 | 1.58 | 0.10 | 0.03 | -0.04 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 142 | 1.20 | 0.06 | 0.02 | -0.03 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 0.00 | 1.55 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.89 | 0.03 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 0.00 | 1.70 | 0.19 | 0.00 | 0.00% | 0 | 15 | 2.11 | 0.02 | 0.01 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.08 | 0.01 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 0.00 | 1.30 | 0.10 | -0.40 | -80.00% | 3 | 241 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 62.50 | 0.00 | 1.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 0.00 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 6 | 2.40 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 70.00 | 0.00 | 1.30 | 3.50 | 0.00 | 0.00% | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 7/23/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 0.00 | 1.30 | 2.45 | 0.00 | 0.00% | 0 | 3 | 2.78 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:49 PM EST |
| 80.00 | 0.00 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 85.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 500 | 3.09 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 2.25 | -0.02 | 0.01 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 1.89 | -0.05 | 0.01 | -0.04 | 9/6/2024 3:59:49 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.12 | 0.03 | -0.07 | 8/12/2024 | 9/6/2024 3:59:49 PM EST |
| 32.50 | 0.00 | 1.95 | % | 0 | 0 | 1.46 | -0.21 | 0.04 | -0.09 | 9/6/2024 3:59:49 PM EST | |||
| 35.00 | 0.50 | 2.10 | 1.25 | +0.26 | +26.27% | 1 | 1 | 0.76 | -0.34 | 0.05 | -0.10 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 37.50 | 0.00 | 3.40 | 0.71 | 0.00 | 0.00% | 0 | 8 | 1.13 | -0.49 | 0.06 | -0.11 | 8/28/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 1.55 | 5.70 | 2.00 | 0.00 | 0.00% | 0 | 58 | 1.15 | -0.63 | 0.06 | -0.10 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 42.50 | 3.80 | 7.30 | 3.60 | 0.00 | 0.00% | 0 | 12 | 1.16 | -0.75 | 0.05 | -0.08 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 7.30 | 9.80 | 7.80 | +3.07 | +64.91% | 3 | 140 | 1.62 | -0.84 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 47.50 | 8.60 | 12.10 | 3.60 | 0.00 | 0.00% | 0 | 175 | 1.71 | -0.90 | 0.03 | -0.04 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 11.00 | 14.70 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.93 | -0.94 | 0.02 | -0.03 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 52.50 | 13.50 | 17.50 | 11.00 | 0.00 | 0.00% | 0 | 1 | 2.23 | -0.97 | 0.01 | -0.02 | 8/2/2024 | 9/6/2024 3:59:49 PM EST |
| 55.00 | 16.10 | 19.50 | 11.96 | 0.00 | 0.00% | 0 | 1 | 2.16 | -0.98 | 0.01 | -0.01 | 8/9/2024 | 9/6/2024 3:59:49 PM EST |
| 57.50 | 18.70 | 22.50 | 13.97 | 0.00 | 0.00% | 0 | 0 | 2.54 | -0.99 | 0.00 | -0.01 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 60.00 | 21.10 | 24.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 62.50 | 23.50 | 28.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 65.00 | 26.00 | 30.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 70.00 | 31.00 | 35.00 | 16.10 | 0.00 | 0.00% | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:49 PM EST |
| 75.00 | 36.00 | 40.00 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 41.00 | 45.90 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 46.00 | 50.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |