Options Chain for TWIST BIOSCIENCE CORP COM (TWST) - $205.00 as of 10/6/2026 6:52:41 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 | 80.60 | 85.00 | 82.80 | 81.00 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.45 | 0.99 | 0.00 | -0.02 | 9/22/2026 | 10/6/2026 3:59:55 PM EST |
| 90.00 | 75.80 | 80.20 | 78.00 | 98.55 | 0.00 | 0.00% | 0.87 | 0 | 9 | 1.41 | 0.99 | 0.00 | -0.03 | 9/29/2026 | 10/6/2026 3:59:55 PM EST |
| 95.00 | 71.30 | 74.90 | 73.10 | % | 0.77 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.04 | 10/6/2026 3:59:55 PM EST | |||
| 100.00 | 66.60 | 70.30 | 68.45 | % | 0.68 | 0 | 0 | 1.25 | 0.97 | 0.00 | -0.05 | 10/6/2026 3:59:55 PM EST | |||
| 105.00 | 62.10 | 65.70 | 63.90 | % | 0.61 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.07 | 10/6/2026 3:59:55 PM EST | |||
| 110.00 | 57.60 | 61.30 | 59.45 | % | 0.54 | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.08 | 10/6/2026 3:59:55 PM EST | |||
| 115.00 | 53.30 | 57.00 | 55.15 | % | 0.48 | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.10 | 10/6/2026 3:59:55 PM EST | |||
| 120.00 | 49.20 | 52.70 | 50.95 | 77.31 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.92 | 0.89 | 0.00 | -0.12 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 125.00 | 45.20 | 48.70 | 46.95 | % | 0.38 | 0 | 0 | 0.91 | 0.86 | 0.00 | -0.14 | 10/6/2026 3:59:55 PM EST | |||
| 130.00 | 41.40 | 44.80 | 43.10 | % | 0.33 | 0 | 0 | 0.92 | 0.83 | 0.00 | -0.16 | 10/6/2026 3:59:55 PM EST | |||
| 135.00 | 38.00 | 41.40 | 39.70 | 36.00 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.92 | 0.80 | 0.01 | -0.18 | 9/17/2026 | 10/6/2026 3:59:55 PM EST |
| 140.00 | 35.00 | 38.20 | 36.60 | 52.10 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.94 | 0.76 | 0.01 | -0.20 | 10/2/2026 | 10/6/2026 3:59:55 PM EST |
| 145.00 | 31.70 | 34.80 | 33.25 | 32.02 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | 0.73 | 0.01 | -0.21 | 9/17/2026 | 10/6/2026 3:59:55 PM EST |
| 150.00 | 29.10 | 32.10 | 30.60 | 44.65 | +3.75 | +9.17% | 0.20 | 3 | 3 | 0.94 | 0.69 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 155.00 | 26.40 | 29.50 | 27.95 | 27.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.94 | 0.66 | 0.01 | -0.24 | 9/17/2026 | 10/6/2026 3:59:55 PM EST |
| 160.00 | 23.60 | 26.20 | 24.90 | 24.90 | -26.20 | -51.28% | 0.16 | 5 | 9 | 0.92 | 0.62 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 165.00 | 22.00 | 24.60 | 23.30 | 25.30 | -22.88 | -47.49% | 0.14 | 3 | 129 | 0.95 | 0.58 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 170.00 | 19.40 | 22.40 | 20.90 | 20.60 | -24.52 | -54.35% | 0.12 | 13 | 8 | 0.94 | 0.55 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 175.00 | 17.30 | 20.50 | 18.90 | 20.00 | -25.30 | -55.85% | 0.11 | 16 | 295 | 0.94 | 0.52 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 180.00 | 15.50 | 19.00 | 17.25 | 19.84 | -18.76 | -48.61% | 0.10 | 6 | 19 | 0.95 | 0.48 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 185.00 | 13.90 | 17.50 | 15.70 | 15.00 | -10.77 | -41.80% | 0.08 | 26 | 23 | 0.95 | 0.45 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 190.00 | 12.10 | 16.00 | 14.05 | 15.10 | -21.90 | -59.19% | 0.07 | 34 | 16 | 0.95 | 0.42 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 195.00 | 11.10 | 14.20 | 12.65 | 14.33 | -20.40 | -58.74% | 0.06 | 398 | 54 | 0.95 | 0.39 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 200.00 | 10.10 | 13.60 | 11.85 | 12.35 | -19.89 | -61.70% | 0.06 | 56 | 40 | 0.97 | 0.36 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 210.00 | 7.50 | 11.20 | 9.35 | 9.74 | -18.26 | -65.22% | 0.04 | 19 | 19 | 0.92 | 0.31 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 220.00 | 5.70 | 9.10 | 7.40 | 7.70 | -17.20 | -69.08% | 0.03 | 411 | 85 | 0.95 | 0.26 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 230.00 | 4.30 | 8.00 | 6.15 | 7.90 | -13.10 | -62.39% | 0.03 | 16 | 104 | 0.96 | 0.22 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 240.00 | 5.00 | 6.90 | 5.95 | 6.37 | -8.98 | -58.51% | 0.02 | 7 | 24 | 1.02 | 0.18 | 0.00 | -0.17 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 250.00 | 2.50 | 6.10 | 4.30 | 6.20 | -7.80 | -55.72% | 0.02 | 29 | 34 | 0.97 | 0.15 | 0.00 | -0.15 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 260.00 | 2.05 | 5.40 | 3.73 | 3.70 | -7.01 | -65.46% | 0.01 | 10 | 1 | 0.99 | 0.13 | 0.00 | -0.13 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 270.00 | 0.95 | 4.90 | 2.93 | 4.14 | -7.36 | -64.00% | 0.01 | 20 | 24 | 0.97 | 0.10 | 0.00 | -0.11 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 280.00 | 0.80 | 4.10 | 2.45 | 3.45 | % | 0.01 | 12 | 0 | 0.94 | 0.08 | 0.00 | -0.09 | 10/6/2026 | 10/6/2026 3:59:55 PM EST | |
| 290.00 | 0.95 | 4.30 | 2.63 | 4.76 | % | 0.01 | 6 | 0 | 1.04 | 0.07 | 0.00 | -0.08 | 10/6/2026 | 10/6/2026 3:59:55 PM EST | |
| 300.00 | 0.60 | 3.90 | 2.25 | 1.77 | % | 0.01 | 14 | 0 | 0.94 | 0.05 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:55 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 | 2.60 | 1.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.46 | -0.01 | 0.00 | -0.02 | 9/30/2026 | 10/6/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.70 | 1.35 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.37 | -0.01 | 0.00 | -0.03 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.90 | 1.45 | 0.56 | +0.51 | +1,020.00% | 0.02 | 4 | 10 | 1.29 | -0.02 | 0.00 | -0.04 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 3.20 | 1.60 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.23 | -0.03 | 0.00 | -0.05 | 9/18/2026 | 10/6/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | 1.32 | -0.11 | -7.70% | 0.02 | 2 | 4 | 1.17 | -0.05 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 110.00 | 0.20 | 4.40 | 2.30 | 1.79 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.88 | -0.06 | 0.00 | -0.08 | 10/1/2026 | 10/6/2026 3:59:55 PM EST |
| 115.00 | 1.40 | 3.10 | 2.25 | 2.45 | +1.19 | +94.45% | 0.02 | 18 | 2 | 0.86 | -0.09 | 0.00 | -0.10 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 120.00 | 2.20 | 4.50 | 3.35 | 3.29 | +2.15 | +188.60% | 0.03 | 25 | 12 | 0.90 | -0.11 | 0.00 | -0.12 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 125.00 | 4.00 | 5.80 | 4.90 | 4.47 | +1.33 | +42.36% | 0.04 | 44 | 16 | 0.94 | -0.14 | 0.00 | -0.14 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 130.00 | 4.00 | 7.40 | 5.70 | 5.90 | +3.74 | +173.15% | 0.04 | 107 | 9 | 0.91 | -0.17 | 0.00 | -0.16 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 135.00 | 5.60 | 9.50 | 7.55 | 6.50 | +3.50 | +116.67% | 0.06 | 47 | 9 | 0.93 | -0.20 | 0.01 | -0.18 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 140.00 | 7.70 | 10.30 | 9.00 | 9.00 | +5.57 | +162.40% | 0.06 | 26 | 41 | 0.92 | -0.24 | 0.01 | -0.20 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 145.00 | 10.30 | 12.30 | 11.30 | 11.45 | +1.40 | +13.93% | 0.08 | 40 | 4 | 0.95 | -0.27 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 150.00 | 11.20 | 15.10 | 13.15 | 12.40 | +5.45 | +78.42% | 0.09 | 38 | 19 | 0.94 | -0.31 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 155.00 | 13.50 | 17.50 | 15.50 | 14.50 | +6.45 | +80.13% | 0.10 | 7 | 5 | 0.94 | -0.34 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 160.00 | 17.10 | 20.00 | 18.55 | 18.50 | +10.05 | +118.94% | 0.12 | 128 | 19 | 0.97 | -0.38 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 165.00 | 18.90 | 22.50 | 20.70 | 21.35 | +2.75 | +14.79% | 0.13 | 24 | 6 | 0.95 | -0.42 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 170.00 | 22.00 | 25.10 | 23.55 | 22.60 | +11.80 | +109.26% | 0.14 | 20 | 11 | 0.95 | -0.45 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 175.00 | 25.00 | 28.60 | 26.80 | 23.00 | +5.30 | +29.95% | 0.15 | 258 | 75 | 0.96 | -0.48 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 180.00 | 27.70 | 31.80 | 29.75 | 27.40 | +12.80 | +87.68% | 0.17 | 1,052 | 365 | 0.95 | -0.52 | 0.01 | -0.26 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 185.00 | 31.50 | 35.20 | 33.35 | 30.05 | +11.50 | +62.00% | 0.18 | 6 | 23 | 0.96 | -0.55 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 190.00 | 35.10 | 38.60 | 36.85 | 36.30 | +14.60 | +67.29% | 0.19 | 50 | 75 | 0.97 | -0.58 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 195.00 | 38.60 | 41.40 | 40.00 | 33.11 | +10.51 | +46.51% | 0.21 | 164 | 30 | 0.95 | -0.61 | 0.01 | -0.25 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 200.00 | 42.30 | 45.60 | 43.95 | 36.00 | +11.00 | +44.00% | 0.22 | 6 | 12 | 0.96 | -0.64 | 0.01 | -0.24 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 210.00 | 50.30 | 53.70 | 52.00 | 47.98 | +17.78 | +58.88% | 0.25 | 17 | 13 | 0.97 | -0.69 | 0.01 | -0.22 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 220.00 | 58.60 | 62.00 | 60.30 | 55.90 | +18.40 | +49.07% | 0.27 | 4 | 6 | 0.98 | -0.74 | 0.01 | -0.21 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 230.00 | 66.80 | 70.40 | 68.60 | 64.49 | +13.07 | +25.42% | 0.30 | 1 | 1 | 0.97 | -0.78 | 0.01 | -0.19 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |
| 240.00 | 75.50 | 79.30 | 77.40 | 49.90 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.96 | -0.82 | 0.00 | -0.17 | 10/5/2026 | 10/6/2026 3:59:55 PM EST |
| 250.00 | 84.50 | 88.30 | 86.40 | % | 0.35 | 0 | 0 | 0.95 | -0.85 | 0.00 | -0.15 | 10/6/2026 3:59:55 PM EST | |||
| 260.00 | 93.90 | 97.60 | 95.75 | % | 0.37 | 0 | 0 | 0.96 | -0.87 | 0.00 | -0.13 | 10/6/2026 3:59:55 PM EST | |||
| 270.00 | 103.20 | 107.00 | 105.10 | % | 0.39 | 0 | 0 | 1.14 | -0.90 | 0.00 | -0.11 | 10/6/2026 3:59:55 PM EST | |||
| 280.00 | 112.90 | 116.50 | 114.70 | % | 0.41 | 0 | 0 | 1.19 | -0.92 | 0.00 | -0.09 | 10/6/2026 3:59:55 PM EST | |||
| 290.00 | 122.60 | 126.20 | 124.40 | % | 0.43 | 0 | 0 | 1.18 | -0.93 | 0.00 | -0.08 | 10/6/2026 3:59:55 PM EST | |||
| 300.00 | 132.30 | 135.90 | 134.10 | 98.00 | % | 0.45 | 10 | 0 | 1.23 | -0.95 | 0.00 | -0.07 | 10/6/2026 | 10/6/2026 3:59:55 PM EST |