Tour v528
SANM
SANMINA CORP
$209.47 +4.97%
$210.50 (+0.49%)🌙
as of 09/21 06:59 PM
(9/18 18:59) ◀
|
Monday, September 21, 2026 (6:59pm)
January 2026
|
▶
◀ 9/21 18:59

Option Volume

Detail
ℹ
Current (09/21) 1,131
Calls: 634 (56%)
Puts: 497 (44%)
Prior (09/18) 940
Calls: 411 (44%)
Puts: 529 (56%)
Current vs Prior +20.32%
Calls: +54.26% (Calls)
Puts: -6.05% (Puts)
Prior 7-Day Total 8,021
Calls: 4,368 (54%)
Puts: 3,653 (46%)
Prior 7-Day Average 1,145
Calls: 624 (54%)
Puts: 521 (46%)
Current vs Prior 7-Day Avg -1.30%
Calls: +1.60%
Puts: -4.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $851.1K
Calls: $529.0K (62%)
Puts: $322.1K (38%)
Prior (09/18) $557.0K
Calls: $305.5K (55%)
Puts: $251.5K (45%)
Current vs Prior +52.80%
Calls: +73.17%
Puts: +28.07%
Prior 7-Day Total $5.69M
Calls: $4.32M (76%)
Puts: $1.37M (24%)
Prior 7-Day Average $812.9K
Calls: $617.1K (76%)
Puts: $195.8K (24%)
Current vs Prior 7-Day Avg +4.70%
Calls: -14.29%
Puts: +64.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.78
Prior (09/18) 1.29
Current vs Prior -39.09%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -24.22%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/21) 5,257
Calls: 3,718 (71%)
Puts: 1,539 (29%)
Prior (09/18) 5,057
Calls: 2,982 (59%)
Puts: 2,075 (41%)
Current vs Prior +3.95%
Prior 7-Day Total 35,495
Calls: 26,817 (76%)
Puts: 8,678 (24%)
Prior 7-Day Average 5,070
Calls: 3,831 (76%)
Puts: 1,239 (24%)
Current vs Prior 7-Day Avg +3.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 15.32% | 26.11%
Prior 14.23% | 24.53%
Current vs Prior +7.68% | +6.46%
Prior 7-Day Avg 10.40% | 18.63%
Current vs 7-Day Avg +47.36% | +40.15%
Prior 7-Day Eod 14.23% | 24.53%
Current vs 7-Day Eod +7.68% | +6.46%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.74% | 9.11%
Calls: 7.50% | 8.70%
Puts: 9.98% | 9.52%
Prior 8.74% | 9.11%
Calls: 7.50% | 8.70%
Puts: 9.98% | 9.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.74% | 9.11%
Calls: 7.50% | 8.70%
Puts: 9.98% | 9.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($529.0K). Elevated premium activity with dollar volume up 53% vs prior. P/C ratio dropping 39% - sentiment shifting bullish. Call-heavy open interest (3,718 calls vs 1,539 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 6.1%, best 5.4%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1650.4053.20$51.805.4%10.86--
$250.00Oct 1641.3044.20$42.756.8%40.84--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.71, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1620.6023.80$22.2014.4%10.70--
$200.00Oct 1617.9019.80$18.8510.1%20.65118
$210.00Oct 1611.9014.70$13.3021.1%150.53320
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 1650.4053.20$51.805.4%10.86--
$250.00Oct 1641.3044.20$42.756.8%40.84--
$230.00Oct 1624.5027.70$26.1012.3%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 1.0K, top 428)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 161.403.50$2.4585.7%4280.151.3K
$230.00Oct 165.107.60$6.3539.4%390.31164
$240.00Oct 163.005.20$4.1053.7%330.23935
$220.00Oct 167.4010.60$9.0035.6%190.41540
$210.00Oct 1611.9014.70$13.3021.1%150.53320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 163.706.60$5.1556.3%4180.241.2K
$200.00Oct 167.2010.30$8.7535.4%150.35--
$170.00Oct 160.702.45$1.58110.8%110.0920
$185.00Oct 162.554.90$3.7363.0%80.1937
$155.00Oct 160.001.10$0.55200.0%40.0486

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 20.28, avg 5.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Oct 16$0.47$9.53$0.4715%20.28$250.47
$220.00$230.00Oct 16$2.65$7.35$2.6541%2.77$222.65
$200.00$210.00Oct 16$5.55$4.45$5.5564%0.80$205.55
$210.00$220.00Oct 16$4.30$5.70$4.3052%1.33$214.30
$230.00$240.00Oct 16$2.25$7.75$2.2531%3.44$232.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$0.42$4.58$0.4211%10.90$174.58
$185.00$180.00Oct 16$0.90$4.10$0.9019%4.56$184.10
$180.00$175.00Oct 16$0.83$4.17$0.8315%5.02$179.17
$200.00$195.00Oct 16$1.90$3.10$1.9036%1.63$198.10
$190.00$185.00Oct 16$1.42$3.58$1.4224%2.52$188.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.07, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$1.65$1.65$8.3578%0.20$241.65
$260.00$270.00Oct 16$0.73$0.73$9.2788%0.08$260.73
$230.00$240.00Oct 16$2.25$2.25$7.7569%0.29$232.25
$210.00$220.00Oct 16$4.30$4.30$5.7048%0.75$214.30
$220.00$230.00Oct 16$2.65$2.65$7.3559%0.36$222.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$155.00Oct 16$1.03$1.03$13.9791%0.07$168.97
$190.00$185.00Oct 16$1.42$1.42$3.5876%0.40$188.58
$195.00$190.00Oct 16$1.70$1.70$3.3070%0.52$193.30
$200.00$195.00Oct 16$1.90$1.90$3.1064%0.61$198.10
$180.00$175.00Oct 16$0.83$0.83$4.1785%0.20$179.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 12.67% of stock, avg 13.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Oct 16$13.30$13.25$26.55$183.45$236.5512.67%
$200.00Oct 16$18.85$8.75$27.60$172.40$227.6013.18%
$195.00Oct 16$22.20$6.85$29.05$165.95$224.0513.87%
$230.00Oct 16$6.35$26.10$32.45$197.55$262.4515.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.73% of stock, avg 5.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$185.00Oct 16$1.98$3.73$5.71$179.29$265.71
$250.00$185.00Oct 16$2.45$3.73$6.18$178.82$256.18
$240.00$185.00Oct 16$4.10$3.73$7.83$177.17$247.83
$260.00$190.00Oct 16$1.98$5.15$7.13$182.87$267.13
$250.00$190.00Oct 16$2.45$5.15$7.60$182.40$257.60
$240.00$190.00Oct 16$4.10$5.15$9.25$180.75$249.25
$260.00$195.00Oct 16$1.98$6.85$8.83$186.17$268.83
$250.00$195.00Oct 16$2.45$6.85$9.30$185.70$259.30
$230.00$185.00Oct 16$6.35$3.73$10.08$174.92$240.08
$240.00$195.00Oct 16$4.10$6.85$10.95$184.05$250.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.18, avg credit $2.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180260/270Oct 16$1.56$8.4473%0.18$178.44$261.56
170/175260/270Oct 16$1.15$8.8577%0.13$173.85$261.15
175/180240/250Oct 16$2.48$7.5262%0.33$177.52$242.48
170/175240/250Oct 16$2.07$7.9366%0.26$172.93$242.07
155/170260/270Oct 16$1.76$13.2479%0.13$168.24$261.76
180/185260/270Oct 16$1.63$8.3769%0.19$183.37$261.63
185/190260/270Oct 16$2.15$7.8564%0.27$187.85$262.15
175/180230/240Oct 16$3.08$6.9254%0.45$176.92$233.08
170/175230/240Oct 16$2.67$7.3357%0.36$172.33$232.67
180/185240/250Oct 16$2.55$7.4558%0.34$182.45$242.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 24.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$0.40$9.6018%24.00
$230.00$240.00$250.00Oct 16$0.60$9.4016%15.67
$200.00$210.00$220.00Oct 16$1.25$8.7524%7.00
$210.00$220.00$230.00Oct 16$1.65$8.3521%5.06
$240.00$250.00$260.00Oct 16$1.18$8.8210%7.47
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$230.00$250.00Oct 16$3.80$16.2036%4.26
$175.00$180.00$185.00Oct 16$0.07$4.938%70.43
$190.00$195.00$200.00Oct 16$0.20$4.8011%24.00
$185.00$190.00$195.00Oct 16$0.28$4.7211%16.86
$170.00$175.00$180.00Oct 16$0.41$4.596%11.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.40, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Oct 16-$0.80$9.20
$230.00$240.001:2Oct 16-$1.85$8.15
$260.00$270.001:2Oct 16-$0.52$9.48
$210.00$220.001:2Oct 16-$4.70$5.30
$220.00$230.001:2Oct 16-$3.70$6.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$210.001:2Oct 16-$0.40$19.60
$250.00$230.001:2Oct 16-$9.45$10.55
$210.00$200.001:2Oct 16-$4.25$5.75
$180.00$175.001:2Oct 16-$1.17$3.83
$175.00$170.001:2Oct 16-$1.16$3.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.68%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 16$11.900.530.2%5.68%5.93%15320
$220.00Oct 16$7.400.415.0%3.53%8.56%19540
$230.00Oct 16$5.100.319.8%2.43%12.24%39164
$240.00Oct 16$3.000.2314.6%1.43%16.01%33935
$250.00Oct 16$1.400.1519.4%0.67%20.02%4281.3K
$260.00Oct 16$1.100.1224.1%0.53%24.65%742
$270.00Oct 16$0.450.0828.9%0.21%29.11%3154

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 832 vol/day, 198 traded recently)

SANM averages only 832 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $140.00 01-15 call last traded $68.06 on 08/26 (now $74.80/$77.90) — try a limit near $74.80. Also watch the $170.00 04-16 call last traded $65.04 on 08/27 (now $63.40/$66.30) — try a limit near $64.85; the $160.00 12-18 call last traded $48.55 on 09/03 (now $57.20/$60.30) — try a limit near $57.20. Most tradeable put: the $175.00 12-18 put last traded $13.00 on 09/11 (now $10.40/$14.20) — try a limit near $12.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$11.90$14.70$13.30$8.90 09/18$7.10–$19.30$11.90320
$210.00Nov 20$23.50$26.80$25.15$18.90 09/18$19.40–$25.15$23.508
$210.00Dec 18$27.50$31.10$29.30$35.14 09/11$20.25–$34.45$29.30--
$210.00Jan 15$31.80$34.80$33.30$37.04 09/11$23.20–$37.85$33.30--
$210.00Apr 16$43.50$46.90$45.20$51.99 09/11$34.35–$50.30$45.20--
$200.00Oct 16$17.90$19.80$18.85$12.60 09/18$9.75–$25.10$17.90118
$200.00Dec 18$32.40$35.80$34.10$36.70 09/08$23.45–$39.45$34.10--
$200.00Jan 15$36.50$39.50$38.00$29.70 09/18$26.85–$42.55$36.50--
$200.00Apr 16$47.70$51.20$49.45$46.50 08/28$37.60–$55.00$47.70--
$220.00Oct 16$7.40$10.60$9.00$5.96 09/18$4.88–$14.35$7.40540
$220.00Nov 20$19.20$22.30$20.75$14.80 09/18$16.05–$20.75$19.20--
$220.00Dec 18$23.10$26.50$24.80$30.74 09/11$17.10–$30.30$24.80--
$220.00Jan 15$27.10$31.10$29.10$20.40 09/02$20.00–$33.45$27.10--
$195.00Oct 16$20.60$23.80$22.20$22.60 09/10$12.35–$28.30$22.20--
$195.00Nov 20$31.50$34.50$33.00$24.39 09/18$26.10–$33.00$31.501
$195.00Dec 18$34.90$38.00$36.45$29.30 08/25$25.45–$42.25$34.90--
$195.00Jan 15$38.70$41.40$40.05$47.23 09/11$28.75–$45.20$40.05--
$195.00Apr 16$50.00$53.50$51.75$55.00 09/11$39.40–$57.40$51.75--
$190.00Oct 16$24.00$27.10$25.55$18.50 09/18$14.65–$32.20$24.00--
$190.00Dec 18$37.70$41.20$39.45$43.88 09/11$27.55–$45.05$39.45--
$190.00Jan 15$41.60$44.60$43.10$43.80 08/27$30.70–$48.25$43.10--
$190.00Apr 16$52.80$55.40$54.10$54.70 08/27$41.35–$59.80$54.10--
$230.00Oct 16$5.10$7.60$6.35$3.33 09/18$3.50–$10.60$5.10164
$230.00Dec 18$19.70$23.20$21.45$15.89 09/15$14.75–$26.05$19.70--
$230.00Jan 15$23.40$27.30$25.35$30.61 09/11$17.40–$29.70$25.35--
$230.00Apr 16$36.00$39.20$37.60$43.50 09/11$28.45–$42.45$37.60--
$185.00Oct 16$27.80$30.70$29.25$17.95 09/15$17.05–$35.65$27.80--
$185.00Dec 18$41.00$43.90$42.45$43.30 09/08$29.95–$48.15$42.45--
$185.00Jan 15$43.90$47.40$45.65$36.50 08/25$32.95–$51.25$43.90--
$185.00Apr 16$54.80$58.50$56.65$45.57 08/21$43.35–$62.35$54.8011
$180.00Oct 16$32.20$34.60$33.40$23.80 09/18$19.70–$40.00$32.20--
$180.00Dec 18$43.80$47.10$45.45$32.20 07/28$32.10–$51.25$43.80--
$180.00Jan 15$46.80$50.30$48.55$48.75 08/27$35.20–$54.20$48.55--
$180.00Apr 16$57.50$60.90$59.20$59.12 08/27$45.50–$65.00$59.12--
$240.00Oct 16$3.00$5.20$4.10$2.77 09/15$2.20–$8.40$3.00935
$240.00Dec 18$16.50$20.30$18.40$13.46 09/15$12.65–$22.15$16.5022
$240.00Jan 15$20.30$23.80$22.05$15.60 09/01$15.35–$25.95$20.30--
$175.00Oct 16$36.40$38.70$37.55$24.25 09/15$22.35–$44.25$36.40--
$175.00Jan 15$50.40$52.80$51.60$51.60 08/06$37.55–$57.25$51.60--
$170.00Oct 16$40.10$43.10$41.60$50.00 08/05$25.45–$48.60$41.60--
$170.00Dec 18$50.50$53.30$51.90$61.20 08/04$36.90–$57.90$51.90--
$170.00Jan 15$53.00$56.30$54.65$60.30 09/11$40.20–$60.50$54.659
$170.00Apr 16$63.40$66.30$64.85$65.04 08/27$50.10–$70.70$64.8510
$250.00Oct 16$1.40$3.50$2.45$1.36 09/18$1.45–$6.85$1.401.3K
$250.00Dec 18$13.70$17.60$15.65$11.90 09/15$10.80–$19.50$13.70--
$250.00Jan 15$17.20$21.20$19.20$23.60 09/11$13.60–$22.50$19.20--
$250.00Nov 20$10.00$13.50$11.75--$11.75–$11.75—$10.001
$165.00Oct 16$44.90$47.60$46.25$52.89 09/11$28.85–$53.20$46.25--
$165.00Dec 18$54.00$56.70$55.35$53.60 08/27$39.75–$61.45$54.00--
$165.00Jan 15$56.70$59.50$58.10$54.30 08/18$42.60–$63.90$56.70--
$160.00Dec 18$57.20$60.30$58.75$48.55 09/03$42.85–$65.15$57.2014
$160.00Jan 15$59.80$63.00$61.40$53.25 08/28$45.45–$67.45$59.80--
$160.00Apr 16$68.60$72.20$70.40$70.62 08/27$55.20–$76.75$70.40--
$260.00Oct 16$1.10$2.85$1.98$4.17 09/11$1.35–$5.95$1.9842
$260.00Dec 18$11.50$15.30$13.40$17.00 09/11$9.05–$17.05$13.40--
$260.00Jan 15$14.50$18.50$16.50$11.32 09/02$11.55–$20.40$14.50--
$260.00Apr 16$26.50$30.10$28.30$32.30 09/11$21.15–$32.95$28.307
$155.00Oct 16$54.00$56.80$55.40$38.15 07/30$36.50–$62.50$54.00--
$155.00Jan 15$63.90$66.50$65.20$68.00 07/27$48.30–$71.20$65.20--
$150.00Oct 16$58.80$61.70$60.25$45.67 09/15$40.60–$67.20$58.80--
$150.00Nov 20$62.70$65.60$64.15$54.50 09/18$55.20–$64.15$62.70--
$150.00Dec 18$64.70$67.90$66.30$76.75 08/17$49.15–$73.10$66.30--
$150.00Jan 15$67.10$70.20$68.65$59.60 08/28$51.55–$74.90$67.10--
$150.00Apr 16$75.10$78.20$76.65$66.50 09/18$60.30–$83.10$75.10--
$270.00Oct 16$0.45$2.05$1.25$2.55 09/18$0.88–$4.85$1.25154
$270.00Dec 18$9.50$13.20$11.35$13.95 09/11$7.55–$14.55$11.35--
$270.00Jan 15$12.50$16.40$14.45$18.00 09/11$10.05–$17.60$14.45--
$270.00Apr 16$24.00$27.60$25.80$23.20 09/08$19.10–$30.00$24.00--
$145.00Dec 18$68.70$71.80$70.25$44.80 07/29$52.35–$77.05$68.70--
$145.00Jan 15$71.30$74.00$72.65$57.00 09/02$54.70–$78.85$71.30--
$140.00Jan 15$74.80$77.90$76.35$68.06 08/26$58.25–$82.80$74.8025
$280.00Oct 16$0.05$1.30$0.68$2.39 09/11$0.68–$3.85$0.68--
$280.00Dec 18$7.70$11.60$9.65$8.00 08/31$6.50–$12.50$8.00--
$280.00Jan 15$11.00$14.50$12.75$11.30 08/25$8.60–$15.50$11.30--
$280.00Apr 16$21.50$25.40$23.45$27.85 09/11$17.45–$27.65$23.45--
$135.00Jan 15$79.00$82.00$80.50$77.65 09/11$61.90–$86.50$79.00--
$130.00Oct 16$78.30$82.10$80.20$56.50 09/03$58.85–$86.60$78.30--
$130.00Jan 15$83.20$86.40$84.80$76.00 08/26$65.50–$91.25$83.20--
$290.00Oct 16$0.00$2.65$1.33$1.25 09/10$0.35–$2.88$1.25--
$290.00Dec 18$6.10$10.00$8.05$10.52 09/11$5.40–$10.95$8.05--
$290.00Jan 15$9.40$12.70$11.05$29.00 07/23$7.65–$13.65$11.059
$290.00Apr 16$19.50$23.20$21.35$17.60 09/04$16.05–$25.60$19.50--
$125.00Dec 18$86.00$88.90$87.45$55.70 07/29$67.70–$94.15$86.00--
$125.00Jan 15$87.50$90.60$89.05$85.70 09/11$69.35–$95.40$87.50--
$120.00Jan 15$91.70$95.00$93.35$97.00 08/12$73.35–$99.60$93.35--
$300.00Oct 16$0.00$2.20$1.10$0.26 09/15$0.20–$3.05$0.26--
$300.00Dec 18$5.00$8.90$6.95$7.80 09/09$4.53–$9.45$6.95--
$300.00Jan 15$7.50$11.40$9.45$10.18 09/08$6.40–$11.95$9.45--
$300.00Apr 16$18.00$21.40$19.70$20.60 09/10$14.55–$23.35$19.70--
$115.00Oct 16$93.50$96.50$95.00$83.87 09/18$73.45–$101.95$93.50--
$115.00Dec 18$95.20$98.20$96.70$94.80 08/05$76.30–$103.45$95.20--
$115.00Jan 15$96.20$99.20$97.70$94.80 07/27$77.50–$104.40$96.20--
$110.00Dec 18$99.50$103.40$101.45$71.20 07/28$80.75–$108.25$99.50--
$110.00Jan 15$100.90$104.10$102.50$97.80 08/11$81.75–$108.95$100.90--
$310.00Jan 15$6.60$10.10$8.35--$8.35–$8.35—$6.6015
$105.00Dec 18$104.20$108.10$106.15$92.30 07/31$85.25–$112.75$104.20--
$105.00Jan 15$105.50$108.60$107.05$102.00 08/11$86.10–$113.60$105.50--
$100.00Dec 18$109.10$112.90$111.00$84.50 08/03$89.75–$117.65$109.10--
$100.00Jan 15$109.80$113.90$111.85$119.50 08/17$90.65–$118.35$111.85--
$95.00Oct 16$113.40$116.70$115.05$86.00 08/03$93.15–$121.45$113.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$11.70$14.80$13.25$12.30 09/11$12.45–$31.60$12.30--
$210.00Nov 20$22.70$25.90$24.30$29.10 09/18$24.30–$28.45$24.30--
$210.00Dec 18$26.00$29.50$27.75$37.42 09/15$26.35–$42.95$27.75--
$210.00Jan 15$29.10$32.80$30.95$39.90 08/31$28.95–$45.20$30.95--
$200.00Oct 16$7.20$10.30$8.75$13.45 09/18$8.60–$25.10$8.75--
$200.00Dec 18$20.70$24.40$22.55$28.68 09/15$21.05–$36.30$22.55--
$200.00Jan 15$23.80$27.40$25.60$37.60 08/25$24.10–$39.05$25.60--
$220.00Oct 16$18.00$20.80$19.40$17.10 09/11$17.70–$39.40$18.00--
$220.00Jan 15$35.10$38.50$36.80$56.30 08/03$34.65–$52.30$36.80--
$195.00Oct 16$5.30$8.40$6.85$7.10 09/11$6.85–$22.30$6.8593
$195.00Nov 20$15.20$18.60$16.90$21.20 09/18$16.90–$20.20$16.90--
$195.00Dec 18$18.20$22.10$20.15$31.87 08/20$19.00–$33.65$20.15--
$195.00Jan 15$21.10$25.10$23.10$34.60 08/25$21.65–$36.15$23.10--
$195.00Apr 16$30.60$34.40$32.50$45.32 08/21$31.25–$44.70$32.50--
$190.00Oct 16$3.70$6.60$5.15$8.94 09/18$5.10–$19.15$5.151.2K
$190.00Dec 18$16.20$19.80$18.00$17.40 09/11$16.60–$30.30$17.40--
$190.00Jan 15$19.00$22.00$20.50$26.53 08/13$19.40–$33.55$20.50--
$230.00Oct 16$24.50$27.70$26.10$37.40 09/15$23.50–$47.60$26.10--
$230.00Dec 18$38.10$41.40$39.75$69.80 07/28$37.30–$56.70$39.75--
$230.00Jan 15$41.30$44.80$43.05$51.06 09/04$40.25–$59.10$43.05--
$185.00Oct 16$2.55$4.90$3.73$7.06 09/18$3.73–$16.55$3.7337
$185.00Dec 18$14.60$17.90$16.25$26.18 09/02$14.75–$27.45$16.25--
$185.00Jan 15$16.80$20.50$18.65$33.64 07/31$17.50–$30.75$18.65--
$180.00Oct 16$1.75$3.90$2.83$5.10 09/18$2.68–$14.20$2.83112
$180.00Dec 18$12.40$15.90$14.15$17.00 09/18$13.15–$24.75$14.15--
$180.00Jan 15$14.90$18.40$16.65$34.00 07/30$15.25–$27.65$16.65--
$240.00Oct 16$32.60$35.20$33.90$47.06 09/04$30.55–$56.15$33.90--
$240.00Jan 15$48.30$51.30$49.80$58.54 09/04$46.70–$66.80$49.80--
$240.00Apr 16$57.60$61.00$59.30$57.44 09/11$56.70–$74.90$57.60--
$175.00Oct 16$1.10$2.90$2.00$3.90 09/18$1.88–$11.90$2.00--
$175.00Dec 18$10.40$14.20$12.30$13.00 09/11$11.35–$22.25$12.305
$175.00Jan 15$12.80$16.60$14.70$16.30 09/18$13.55–$25.70$14.70--
$170.00Oct 16$0.70$2.45$1.58$2.90 09/18$1.23–$9.95$1.5820
$170.00Dec 18$8.60$12.60$10.60$12.80 09/08$10.05–$20.05$10.60--
$250.00Oct 16$41.30$44.20$42.75$56.16 09/04$38.25–$64.75$42.75--
$250.00Jan 15$55.00$58.70$56.85$74.00 08/25$53.75–$74.50$56.85--
$250.00Apr 16$64.40$67.80$66.10$81.95 08/25$63.50–$82.35$66.10--
$165.00Oct 16$0.15$1.55$0.85$1.78 09/18$0.85–$8.10$0.85--
$165.00Dec 18$7.10$11.00$9.05$8.60 09/11$9.05–$17.95$8.60--
$165.00Jan 15$9.40$13.10$11.25$18.50 08/18$10.50–$20.65$11.25--
$165.00Apr 16$17.40$20.80$19.10$23.29 09/03$18.35–$27.85$19.10--
$160.00Oct 16$0.00$1.40$0.70$4.41 09/01$0.70–$6.40$0.70--
$160.00Dec 18$6.00$9.40$7.70$8.90 09/18$6.95–$16.15$7.70--
$160.00Jan 15$7.90$11.60$9.75$17.80 08/25$9.00–$18.00$9.75--
$160.00Apr 16$15.10$18.70$16.90$22.05 08/28$16.30–$25.45$16.90--
$260.00Oct 16$50.40$53.20$51.80$63.00 08/04$47.05–$73.70$51.80--
$260.00Jan 15$62.40$66.00$64.20$76.50 08/11$60.90–$82.30$64.20--
$260.00Apr 16$71.60$75.00$73.30$81.30 09/04$70.60–$89.85$73.30--
$155.00Oct 16$0.00$1.10$0.55$0.75 09/11$0.55–$5.50$0.5586
$155.00Dec 18$4.60$8.30$6.45$9.50 09/03$5.95–$13.50$6.45--
$155.00Jan 15$6.60$10.50$8.55$12.60 08/12$7.60–$16.40$8.55--
$150.00Oct 16$0.00$0.80$0.40$1.45 09/15$0.40–$4.30$0.40--
$150.00Jan 15$5.30$9.00$7.15$8.45 09/18$6.55–$14.10$7.15--
$270.00Oct 16$59.80$62.20$61.00$71.20 08/04$55.85–$82.95$61.00--
$270.00Dec 18$68.10$71.20$69.65$72.20 08/12$66.25–$89.15$69.65--
$270.00Jan 15$70.10$73.90$72.00$90.20 09/02$68.45–$90.95$72.00--
$145.00Oct 16$0.00$1.20$0.60$0.40 09/11$0.60–$3.28$0.40--
$145.00Dec 18$2.80$5.70$4.25$20.03 07/28$4.20–$10.00$4.25--
$145.00Jan 15$4.30$8.10$6.20$11.68 08/25$5.45–$12.50$6.20--
$140.00Oct 16$0.00$1.20$0.60$2.50 08/21$0.60–$2.55$0.60--
$140.00Dec 18$1.90$5.60$3.75$3.00 09/11$3.40–$8.55$3.00--
$140.00Jan 15$3.50$7.10$5.30$13.15 07/31$4.80–$10.80$5.30--
$280.00Oct 16$69.40$72.30$70.85$95.00 09/03$65.45–$92.70$70.85--
$280.00Dec 18$76.10$79.40$77.75$94.40 07/27$74.20–$97.50$77.75--
$135.00Oct 16$0.00$2.20$1.10$1.79 08/18$0.53–$2.35$1.10--
$135.00Jan 15$2.70$6.20$4.45$9.35 08/04$4.30–$9.40$4.45--
$135.00Apr 16$7.40$10.90$9.15$10.00 09/09$8.95–$14.35$9.15--
$130.00Oct 16$0.00$2.15$1.08$0.39 09/11$0.28–$1.67$0.39--
$130.00Dec 18$0.45$3.70$2.08$3.30 09/04$2.08–$5.80$2.08--
$130.00Jan 15$1.80$4.60$3.20$15.20 07/28$3.08–$7.45$3.20--
$290.00Oct 16$79.00$82.10$80.55$104.20 09/03$74.70–$102.65$80.55--
$290.00Jan 15$87.40$89.90$88.65$97.30 08/04$84.35–$107.95$88.65--
$125.00Oct 16$0.00$2.15$1.08$0.30 09/15$0.23–$1.78$0.30--
$125.00Dec 18$0.00$3.50$1.75$3.20 09/15$1.55–$4.72$1.75--
$125.00Jan 15$1.15$4.80$2.97$5.80 08/20$2.60–$6.20$2.97--
$120.00Oct 16$0.00$2.15$1.08$0.20 08/28$0.15–$1.48$0.20--
$120.00Dec 18$0.00$3.20$1.60$1.91 09/11$1.60–$4.15$1.60--
$120.00Jan 15$0.60$3.70$2.15$12.10 07/28$2.15–$5.20$2.15--
$300.00Oct 16$88.50$92.40$90.45$91.30 09/11$84.65–$112.65$90.45--
$300.00Jan 15$95.50$98.50$97.00$105.50 08/04$92.45–$116.70$97.00--
$115.00Oct 16$0.00$2.15$1.08$0.05 09/11$0.40–$1.25$0.05--
$115.00Jan 15$0.25$3.70$1.98$2.50 09/04$1.93–$4.35$1.98--
$110.00Oct 16$0.00$2.15$1.08$0.25 09/11$0.33–$1.22$0.25--
$110.00Dec 18$0.05$1.05$0.55$2.35 08/20$0.55–$2.42$0.55--
$110.00Jan 15$0.00$3.20$1.60$1.45 09/11$1.25–$3.65$1.45--
$310.00Oct 16$98.40$102.30$100.35$101.20 09/11$94.15–$122.65$100.35--
$105.00Oct 16$0.00$2.15$1.08$1.20 07/31$0.50–$1.15$1.08--
$105.00Dec 18$0.00$2.65$1.33$2.05 08/20$1.02–$2.17$1.33--
$105.00Jan 15$0.10$1.80$0.95$1.15 09/11$0.78–$2.75$0.95--
$105.00Apr 16$1.75$4.40$3.08$3.80 09/18$2.93–$6.10$3.08--
$100.00Oct 16$0.00$2.15$1.08$2.70 07/28$0.40–$1.20$1.08--
$100.00Dec 18$0.00$2.45$1.23$2.65 08/06$0.43–$1.85$1.23--
$100.00Jan 15$0.00$2.65$1.33$2.00 08/13$0.65–$2.33$1.33--
$95.00Dec 18$0.00$2.30$1.15$1.75 08/25$0.33–$1.75$1.15--
$95.00Jan 15$0.00$0.85$0.43$1.60 08/19$0.43–$1.85$0.43--
$95.00Apr 16$0.45$3.50$1.98$2.30 09/18$1.98–$3.85$1.98--
$90.00Jan 15$0.00$2.50$1.25$0.50 09/03$0.38–$1.50$0.50--
$330.00Oct 16$118.30$122.30$120.30$148.50 08/03$113.90–$142.65$120.30--
$85.00Dec 18$0.00$2.15$1.08$0.15 08/28$0.28–$1.30$0.15--
$85.00Jan 15$0.00$2.40$1.20$1.00 08/19$0.25–$1.43$1.00--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 634
Total Puts 497
Put/Call Ratio 0.78
Net Difference 137

Prior's Put/Call Breakdown

Total Calls 411
Total Puts 529
Put/Call Ratio 1.29
Net Difference -118

Prior 7-Day Put/Call Summary

Total Calls 4,368
Total Puts 3,653
Average Put/Call Ratio 1.03
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All