Tour v531
SANM
SANMINA CORP
$154.47 -10.23%
$154.06 (-0.27%)🌙
as of 10/22 06:52 PM
(10/21 18:43) ◀
|
Thursday, October 22, 2026 (6:52pm)
January 2026
|
▶ (10/23 18:50)
◀ 10/22 18:52 ▶

Option Volume

Detail
ℹ
Current (10/22) 518
Calls: 307 (59%)
Puts: 211 (41%)
Prior (10/21) 131
Calls: 101 (77%)
Puts: 30 (23%)
Current vs Prior +295.42%
Calls: +203.96% (Calls)
Puts: +603.33% (Puts)
Prior 7-Day Total 5,069
Calls: 1,456 (29%)
Puts: 3,613 (71%)
Prior 7-Day Average 724
Calls: 208 (29%)
Puts: 516 (71%)
Current vs Prior 7-Day Avg -28.47%
Calls: +47.60%
Puts: -59.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $819.7K
Calls: $363.0K (44%)
Puts: $456.8K (56%)
Prior (10/21) $273.1K
Calls: $134.3K (49%)
Puts: $138.8K (51%)
Current vs Prior +200.12%
Calls: +170.22%
Puts: +229.05%
Prior 7-Day Total $6.38M
Calls: $2.78M (44%)
Puts: $3.59M (56%)
Prior 7-Day Average $910.9K
Calls: $397.6K (44%)
Puts: $513.3K (56%)
Current vs Prior 7-Day Avg -10.01%
Calls: -8.71%
Puts: -11.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.69
Prior (10/21) 0.30
Current vs Prior +131.39%
Prior 7-Day Average 1.78
Current vs Prior 7-Day Avg -61.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 890
Calls: 630 (71%)
Puts: 260 (29%)
Prior (10/21) 1,097
Calls: 928 (85%)
Puts: 169 (15%)
Current vs Prior -18.87%
Prior 7-Day Total 16,827
Calls: 11,434 (68%)
Puts: 5,393 (32%)
Prior 7-Day Average 2,403
Calls: 1,633 (68%)
Puts: 770 (32%)
Current vs Prior 7-Day Avg -62.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 20.07% | 24.50%
Prior 19.99% | 23.86%
Current vs Prior +0.38% | +2.71%
Prior 7-Day Avg 14.56% | 22.93%
Current vs 7-Day Avg +37.88% | +6.84%
Prior 7-Day Eod 19.99% | 23.86%
Current vs 7-Day Eod +0.38% | +2.71%
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

Massive premium surge with dollar volume up 200% vs prior. Unusually high activity with volume up 295% vs prior - elevated interest. Bullish P/C ratio of 0.69. P/C ratio rising 131% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 3 of results (avg 9.3%, best 8.3%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2029.9032.50$31.208.3%30.70--
$170.00Nov 2022.7025.00$23.859.6%10.6134
$175.00Nov 2026.1028.80$27.459.8%50.6630

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. 8 found (avg delta 0.63, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 2027.8031.40$29.6012.2%100.8110
$150.00Nov 2015.0019.00$17.0023.5%50.6110
$155.00Nov 2013.2016.00$14.6019.2%20.55--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2029.9032.50$31.208.3%30.70--
$175.00Nov 2026.1028.80$27.459.8%50.6630
$170.00Nov 2022.7025.00$23.859.6%10.6134
$165.00Nov 2019.3022.00$20.6513.1%10.56--
$160.00Nov 2015.4019.10$17.2521.4%70.5129

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 298, top 150)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2011.4012.90$12.1512.3%1500.504
$200.00Nov 201.554.20$2.8892.0%480.17--
$130.00Nov 2027.8031.40$29.6012.2%100.8110
$180.00Nov 205.108.30$6.7047.8%70.3132
$150.00Nov 2015.0019.00$17.0023.5%50.6110
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 207.108.40$7.7516.8%160.2930
$135.00Nov 204.206.60$5.4044.4%130.24--
$150.00Nov 2010.7012.90$11.8018.6%90.4010
$160.00Nov 2015.4019.10$17.2521.4%70.5129
$175.00Nov 2026.1028.80$27.459.8%50.6630

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. 17 found (best R:R 0.59, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$150.00Nov 20$12.60$7.40$12.6081%0.59$142.60
$160.00$170.00Nov 20$3.25$6.75$3.2550%2.08$163.25
$170.00$175.00Nov 20$1.10$3.90$1.1040%3.55$171.10
$185.00$190.00Nov 20$0.55$4.45$0.5526%8.09$185.55
$175.00$180.00Nov 20$1.10$3.90$1.1035%3.55$176.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$0.95$4.05$0.9524%4.26$134.05
$150.00$145.00Nov 20$2.00$3.00$2.0040%1.50$148.00
$170.00$165.00Nov 20$3.20$1.80$3.2061%0.56$166.80
$145.00$140.00Nov 20$2.05$2.95$2.0535%1.44$142.95
$130.00$120.00Nov 20$2.03$7.97$2.0320%3.93$127.97

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.89, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$1.65$1.65$3.3569%0.49$181.65
$195.00$200.00Nov 20$0.77$0.77$4.2380%0.18$195.77
$155.00$160.00Nov 20$2.45$2.45$2.5545%0.96$157.45
$190.00$195.00Nov 20$0.85$0.85$4.1577%0.20$190.85
$175.00$180.00Nov 20$1.10$1.10$3.9065%0.28$176.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$2.35$2.35$2.6571%0.89$137.65
$130.00$120.00Nov 20$2.03$2.03$7.9780%0.25$127.97
$145.00$140.00Nov 20$2.05$2.05$2.9565%0.69$142.95
$150.00$145.00Nov 20$2.00$2.00$3.0060%0.67$148.00
$135.00$130.00Nov 20$0.95$0.95$4.0576%0.23$134.05

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. 2 found (cheapest 18.64% of stock, avg 18.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Nov 20$17.00$11.80$28.80$121.20$178.8018.64%
$160.00Nov 20$12.15$17.25$29.40$130.60$189.4019.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.15% of stock, avg 10.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$130.00Nov 20$5.05$4.45$9.50$120.50$194.50
$185.00$135.00Nov 20$5.05$5.40$10.45$124.55$195.45
$180.00$130.00Nov 20$6.70$4.45$11.15$118.85$191.15
$180.00$135.00Nov 20$6.70$5.40$12.10$122.90$192.10
$185.00$140.00Nov 20$5.05$7.75$12.80$127.20$197.80
$175.00$130.00Nov 20$7.80$4.45$12.25$117.75$187.25
$180.00$140.00Nov 20$6.70$7.75$14.45$125.55$194.45
$175.00$135.00Nov 20$7.80$5.40$13.20$121.80$188.20
$185.00$145.00Nov 20$5.05$9.80$14.85$130.15$199.85
$175.00$140.00Nov 20$7.80$7.75$15.55$124.45$190.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 4.00, avg credit $2.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/140180/185Nov 20$4.00$1.0039%4.00$136.00$184.00
135/140195/200Nov 20$3.12$1.8851%1.66$136.88$198.12
135/140190/195Nov 20$3.20$1.8047%1.78$136.80$193.20
140/145180/185Nov 20$3.70$1.3034%2.85$141.30$183.70
135/140185/190Nov 20$2.90$2.1044%1.38$137.10$187.90
140/145195/200Nov 20$2.82$2.1845%1.29$142.18$197.82
140/145190/195Nov 20$2.90$2.1042%1.38$142.10$192.90
130/135180/185Nov 20$2.60$2.4045%1.08$132.40$182.60
140/145185/190Nov 20$2.60$2.4039%1.08$142.40$187.60
130/135195/200Nov 20$1.72$3.2856%0.52$133.28$196.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 61.50, cheapest $0.08)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 20$0.08$4.927%61.50
$180.00$185.00$190.00Nov 20$1.10$3.908%3.55
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 20$0.15$4.858%32.33
$165.00$170.00$175.00Nov 20$0.40$4.609%11.50
$130.00$135.00$140.00Nov 20$1.40$3.6010%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-4.40, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$130.00$150.001:2Nov 20-$4.40$15.60
$160.00$170.001:2Nov 20-$5.65$4.35
$195.00$200.001:2Nov 20-$2.11$2.89
$190.00$195.001:2Nov 20-$2.80$2.20
$180.00$185.001:2Nov 20-$3.40$1.60
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$130.00$120.001:2Nov 20-$0.39$9.61
$160.00$150.001:2Nov 20-$6.35$3.65
$140.00$135.001:2Nov 20-$3.05$1.95
$135.00$130.001:2Nov 20-$3.50$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 7.38%, avg 3.97%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 20$11.400.503.6%7.38%10.96%1504
$170.00Nov 20$7.500.4010.1%4.86%14.91%243
$155.00Nov 20$13.200.550.3%8.55%8.89%2--
$175.00Nov 20$6.100.3513.3%3.95%17.24%345
$180.00Nov 20$5.100.3116.5%3.30%19.83%732
$190.00Nov 20$3.600.2323.0%2.33%25.33%5--
$185.00Nov 20$3.600.2619.8%2.33%22.09%1--
$195.00Nov 20$3.100.2026.2%2.01%28.24%3--
$200.00Nov 20$1.550.1729.5%1.00%30.48%48--

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 920 vol/day, 195 traded recently)

SANM averages only 920 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 $160.00 11-20 call last traded $30.45 on 10/16 (now $11.40/$12.90) — try a limit near $12.15. Also watch the $190.00 04-16 call last traded $54.70 on 08/27 (now $16.70/$20.00) — try a limit near $18.35; the $150.00 11-20 call last traded $54.50 on 09/18 (now $15.00/$19.00) — try a limit near $17.00. Most tradeable put: the $240.00 01-15 put last traded $58.54 on 09/04 (now $85.80/$88.40) — try a limit near $85.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Apr 16$27.80$31.80$29.80$73.48 09/30$29.80–$88.20$29.80--
$155.00Jan 21$46.00$50.50$48.25--$48.25–$48.25—$46.001
$150.00Nov 20$15.00$19.00$17.00$54.50 09/18$17.00–$81.35$17.0010
$150.00Jan 15$21.30$24.40$22.85$39.00 10/16$22.85–$84.45$22.85--
$150.00Apr 16$30.00$34.00$32.00$51.94 10/16$32.00–$91.80$32.00--
$150.00Jan 21$48.00$51.40$49.70$81.00 10/14$49.70–$110.60$49.70--
$150.00Jan 19$64.00$68.50$66.25$117.76 10/01$66.25–$127.90$66.25--
$150.00Dec 18$18.30$22.10$20.20--$20.20–$20.20—$18.3037
$160.00Nov 20$11.40$12.90$12.15$30.45 10/16$12.15–$72.30$12.154
$160.00Dec 18$13.60$17.60$15.60$56.00 09/21$15.60–$74.15$15.60--
$160.00Jan 15$16.60$20.10$18.35$53.25 08/28$18.35–$76.30$18.35--
$160.00Apr 16$26.50$29.90$28.20$70.62 08/27$28.20–$84.70$28.20--
$145.00Jan 15$23.50$27.50$25.50$70.87 10/08$25.50–$88.95$25.50--
$165.00Nov 20$8.90$12.50$10.70$49.39 10/13$10.70–$68.05$10.70--
$165.00Dec 18$11.60$15.10$13.35$53.60 08/27$13.35–$70.30$13.35--
$165.00Apr 16$24.10$28.00$26.05$60.20 10/13$26.05–$81.30$26.05--
$165.00Jan 21$42.50$46.50$44.50$60.00 10/16$44.50–$102.25$44.50--
$140.00Jan 15$26.10$29.60$27.85$45.93 10/16$27.85–$93.10$27.85--
$170.00Nov 20$7.50$10.30$8.90$24.00 10/16$8.90–$63.75$8.9043
$170.00Jan 15$12.90$16.30$14.60$59.20 10/07$14.60–$68.65$14.60--
$170.00Apr 16$22.20$26.00$24.10$61.13 09/21$24.10–$78.00$24.10--
$170.00Jan 21$40.50$45.00$42.75$91.00 09/30$42.75–$99.75$42.75--
$135.00Jan 15$29.00$33.00$31.00$77.65 09/11$31.00–$97.55$31.00--
$175.00Nov 20$6.10$9.50$7.80$18.37 10/16$7.80–$59.25$7.8045
$175.00Jan 15$12.40$14.60$13.50$63.40 09/25$13.50–$64.95$13.50--
$130.00Jan 15$32.40$36.10$34.25$76.00 08/26$34.25–$102.10$34.25--
$130.00Nov 20$27.80$31.40$29.60--$29.60–$29.60—$27.8010
$180.00Nov 20$5.10$8.30$6.70$16.75 10/16$6.70–$55.20$6.7032
$180.00Dec 18$7.50$10.60$9.05$19.96 10/16$9.05–$58.75$9.05--
$180.00Jan 15$10.50$13.30$11.90$23.55 10/16$11.90–$61.15$11.9017
$180.00Apr 16$19.00$23.00$21.00$45.60 10/14$21.00–$71.75$21.00--
$180.00Jan 21$37.50$42.00$39.75$86.00 09/30$39.75–$94.75$39.75--
$125.00Jan 15$35.80$38.80$37.30$85.70 09/11$37.30–$106.75$37.30--
$185.00Nov 20$3.60$6.50$5.05$13.53 10/16$5.05–$51.95$5.05--
$185.00Dec 18$6.40$10.00$8.20$43.30 09/08$8.20–$55.00$8.20--
$185.00Jan 15$8.80$12.00$10.40$39.15 10/13$10.40–$57.95$10.40--
$185.00Apr 16$17.90$21.50$19.70$52.20 09/21$19.70–$68.75$19.70--
$190.00Nov 20$3.60$5.40$4.50$11.73 10/16$4.50–$48.20$4.50--
$190.00Dec 18$5.50$8.10$6.80$43.88 09/11$6.80–$51.30$6.80--
$190.00Jan 15$7.60$10.90$9.25$36.25 10/13$9.25–$54.50$9.25--
$190.00Apr 16$16.70$20.00$18.35$54.70 08/27$18.35–$65.80$18.355
$115.00Dec 18$41.60$45.00$43.30$103.60 10/01$43.30–$115.25$43.30--
$115.00Jan 19$77.50$82.00$79.75$138.00 10/01$79.75–$145.50$79.75--
$195.00Nov 20$3.10$4.20$3.65$19.57 10/14$3.65–$44.35$3.65--
$195.00Dec 18$4.50$8.20$6.35$41.90 10/12$6.35–$47.90$6.35--
$195.00Jan 15$6.60$9.60$8.10$17.70 10/16$8.10–$50.95$8.10--
$195.00Apr 16$15.10$18.60$16.85$54.24 10/07$16.85–$63.05$16.85--
$110.00Dec 18$45.70$49.20$47.45$68.99 10/16$47.45–$120.15$47.45--
$200.00Nov 20$1.55$4.20$2.88$9.37 10/16$2.88–$40.90$2.88--
$200.00Dec 18$3.80$6.80$5.30$21.92 10/14$5.30–$44.60$5.30--
$200.00Jan 15$5.70$8.80$7.25$23.96 10/14$7.25–$48.20$7.2546
$200.00Apr 16$13.90$18.00$15.95$28.69 10/16$15.95–$60.25$15.95--
$200.00Jan 21$32.00$36.50$34.25$72.75 09/30$34.25–$85.75$34.25--
$200.00Jan 19$50.00$54.50$52.25$98.63 10/12$52.25–$107.75$52.25--
$100.00Jan 15$55.40$58.90$57.15$118.76 10/08$57.15–$130.40$57.15--
$100.00Jan 21$72.00$76.50$74.25$134.99 10/01$74.25–$142.75$74.25--
$100.00Jan 19$84.30$88.50$86.40$136.78 09/30$86.40–$154.25$86.40--
$210.00Nov 20$1.60$3.10$2.35$6.28 10/16$2.35–$34.40$2.35193
$210.00Dec 18$2.50$6.00$4.25$37.86 10/02$4.25–$38.65$4.25--
$210.00Jan 15$4.40$7.30$5.85$14.01 10/16$5.85–$42.40$5.85--
$210.00Apr 16$11.90$16.00$13.95$35.80 10/14$13.95–$55.00$13.95--
$210.00Jan 21$29.50$34.00$31.75$79.88 10/06$31.75–$81.25$31.75--
$95.00Dec 18$59.10$62.60$60.85$105.50 08/19$60.85–$134.75$60.85--
$95.00Jan 15$59.80$63.30$61.55$126.90 10/12$61.55–$135.35$61.55--
$90.00Jan 15$64.40$67.90$66.15$128.25 10/08$66.15–$140.30$66.15--
$220.00Nov 20$0.25$3.40$1.83$4.90 10/16$1.83–$28.95$1.83--
$220.00Dec 18$2.50$4.50$3.50$9.40 10/16$3.50–$33.25$3.50--
$220.00Jan 15$3.90$6.00$4.95$35.80 10/05$4.95–$37.05$4.95--
$220.00Apr 16$10.30$13.50$11.90$43.96 10/12$11.90–$50.15$11.90--
$220.00Jan 21$27.50$32.00$29.75$74.50 10/06$29.75–$77.25$29.75--
$220.00Jan 19$46.10$50.00$48.05$95.50 10/01$48.05–$100.75$48.05--
$85.00Dec 18$68.40$72.30$70.35$100.60 10/16$70.35–$144.65$70.35--
$230.00Nov 20$0.35$1.60$0.98$4.37 10/16$0.98–$23.85$0.98--
$230.00Dec 18$1.10$3.90$2.50$6.30 10/16$2.50–$28.60$2.50--
$230.00Jan 15$2.30$4.90$3.60$8.70 10/16$3.60–$32.50$3.60--
$230.00Apr 16$8.40$11.90$10.15$37.80 10/07$10.15–$45.85$10.15--
$240.00Nov 20$0.10$1.85$0.98$7.21 10/14$0.98–$20.00$0.9897
$240.00Dec 18$1.60$2.95$2.28$4.65 10/16$2.28–$24.20$2.28--
$240.00Jan 15$1.35$4.20$2.78$12.50 10/14$2.78–$28.40$2.78--
$240.00Apr 16$7.40$10.60$9.00$41.13 10/05$9.00–$41.60$9.00--
$250.00Nov 20$0.30$0.95$0.63$5.20 10/14$0.63–$16.30$0.6372
$250.00Dec 18$0.20$3.40$1.80$7.92 10/14$1.80–$20.65$1.80--
$250.00Jan 15$1.10$3.40$2.25$5.20 10/16$2.25–$24.65$2.25--
$250.00Apr 16$6.20$9.50$7.85$31.71 10/12$7.85–$38.00$7.85--
$250.00Jan 21$22.00$26.50$24.25$65.50 09/24$24.25–$66.75$24.25--
$260.00Nov 20$0.00$2.65$1.33$1.69 10/16$0.95–$13.70$1.33--
$260.00Dec 18$0.05$2.35$1.20$17.00 09/11$1.20–$17.70$1.20--
$260.00Jan 15$0.85$3.60$2.23$11.32 09/02$2.23–$21.40$2.23--
$260.00Apr 16$5.90$8.30$7.10$37.35 09/25$7.10–$34.40$7.1011
$260.00Jan 21$21.50$25.00$23.25$54.30 09/30$23.25–$63.75$23.25--
$270.00Nov 20$0.15$2.55$1.35$7.05 09/30$0.93–$11.05$1.35--
$270.00Dec 18$0.00$3.00$1.50$12.60 10/01$1.38–$15.15$1.50--
$270.00Jan 15$0.25$2.40$1.33$3.50 10/16$1.33–$18.55$1.33--
$270.00Apr 16$4.50$7.50$6.00$16.70 10/14$6.00–$31.35$6.00--
$270.00Jan 21$19.00$24.00$21.50$58.98 10/06$21.50–$60.75$21.50--
$280.00Nov 20$0.00$2.30$1.15$4.90 09/21$0.75–$8.90$1.15--
$280.00Dec 18$0.00$2.95$1.48$11.60 10/06$1.28–$12.95$1.48--
$280.00Jan 15$0.40$2.00$1.20$11.50 10/07$1.20–$16.35$1.207
$280.00Apr 16$3.40$6.80$5.10$27.85 09/11$5.10–$28.75$5.10--
$280.00Jan 21$18.00$22.50$20.25$54.00 09/30$20.25–$57.75$20.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$155.00Nov 20$12.40$15.60$14.00$7.45 10/16$1.70–$14.00$12.40--
$155.00Dec 18$15.80$19.50$17.65$5.88 10/14$2.75–$17.65$15.80--
$150.00Nov 20$10.70$12.90$11.80$6.01 10/16$1.60–$11.80$10.7010
$150.00Dec 18$13.50$16.50$15.00$7.20 10/16$2.25–$15.00$13.50--
$150.00Jan 15$15.00$18.20$16.60$10.00 10/16$3.38–$16.60$15.0076
$150.00Apr 16$23.10$25.70$24.40$12.00 09/30$8.85–$24.40$23.105
$150.00Jan 21$35.50$38.90$37.20$24.58 09/24$22.50–$37.20$35.50--
$160.00Nov 20$15.40$19.10$17.25$9.00 10/16$2.08–$17.25$15.4029
$160.00Dec 18$18.30$22.20$20.25$11.65 10/16$3.33–$20.25$18.30--
$160.00Jan 15$20.60$24.50$22.55$9.00 10/14$4.83–$22.55$20.60--
$160.00Apr 16$28.00$32.30$30.15$13.40 09/30$11.55–$30.15$28.00--
$145.00Nov 20$8.40$11.20$9.80$4.65 10/16$0.93–$9.80$8.4021
$145.00Dec 18$11.00$14.20$12.60$2.80 10/13$2.00–$12.60$11.00--
$145.00Jan 15$13.50$15.40$14.45$3.60 09/29$2.85–$14.45$13.50--
$145.00Apr 16$19.70$23.30$21.50$10.90 09/30$7.70–$21.50$19.70--
$165.00Nov 20$19.30$22.00$20.65$10.40 10/16$2.65–$20.65$19.30--
$165.00Dec 18$21.40$24.90$23.15$7.44 09/30$4.15–$23.15$21.40--
$165.00Jan 15$24.10$27.20$25.65$9.60 09/30$6.00–$25.65$24.10--
$165.00Apr 16$32.00$34.10$33.05$23.29 09/03$12.95–$33.05$32.00--
$140.00Nov 20$7.10$8.40$7.75$2.80 10/16$0.70–$7.75$7.1030
$140.00Dec 18$8.50$12.10$10.30$2.18 10/13$1.45–$10.30$8.50--
$140.00Jan 15$10.40$13.80$12.10$6.75 10/16$2.25–$12.10$10.40--
$170.00Nov 20$22.70$25.00$23.85$12.74 10/16$3.38–$23.85$22.7034
$170.00Dec 18$24.70$28.50$26.60$7.60 10/13$5.25–$26.60$24.70--
$170.00Jan 15$26.80$31.00$28.90$7.19 10/05$6.80–$28.90$26.80--
$135.00Nov 20$4.20$6.60$5.40$0.83 10/14$0.73–$5.40$4.20--
$135.00Jan 15$8.80$11.90$10.35$5.50 10/16$2.08–$10.35$8.80--
$135.00Apr 16$16.00$17.70$16.85$7.00 10/08$5.35–$16.85$16.00--
$135.00Dec 18$6.60$10.20$8.40--$8.40–$8.40—$6.601
$175.00Nov 20$26.10$28.80$27.45$14.00 10/16$3.98–$27.45$26.1030
$175.00Dec 18$28.60$32.00$30.30$13.30 09/21$6.00–$30.30$28.60--
$175.00Jan 15$30.30$34.40$32.35$21.36 10/16$8.10–$32.35$30.30--
$130.00Nov 20$2.70$6.20$4.45$0.24 10/06$0.40–$4.45$2.70--
$130.00Dec 18$4.80$7.70$6.25$3.30 09/04$0.88–$6.25$4.80--
$130.00Jan 15$6.70$10.60$8.65$4.50 10/16$1.40–$8.65$6.70--
$180.00Nov 20$29.90$32.50$31.20$10.97 10/14$4.80–$31.20$29.90--
$180.00Dec 18$32.40$35.80$34.10$9.92 10/13$7.15–$34.10$32.40--
$180.00Jan 15$33.90$37.90$35.90$23.90 10/16$9.25–$35.90$33.90--
$180.00Apr 16$41.60$44.40$43.00$22.50 10/08$18.20–$43.00$41.60--
$180.00Jan 21$54.50$59.00$56.75$37.50 10/12$35.25–$56.75$54.50--
$125.00Nov 20$2.05$4.90$3.48$0.50 10/16$0.53–$3.48$2.05--
$125.00Dec 18$3.90$6.60$5.25$3.20 09/15$0.70–$5.25$3.90--
$125.00Jan 15$5.30$8.90$7.10$2.20 10/14$1.23–$7.10$5.30--
$185.00Nov 20$33.50$37.20$35.35$13.80 10/14$5.95–$35.35$33.50--
$185.00Dec 18$35.50$39.40$37.45$23.65 10/16$8.55–$37.45$35.50--
$185.00Jan 15$37.50$41.50$39.50$14.70 10/13$10.45–$39.50$37.50--
$120.00Dec 18$2.65$5.10$3.88$1.91 09/11$0.70–$3.88$2.6513
$120.00Jan 15$4.80$6.10$5.45$1.25 10/13$1.13–$5.45$4.80--
$120.00Nov 20$1.35$3.50$2.42--$2.42–$2.42—$1.358
$190.00Nov 20$38.10$41.20$39.65$21.70 10/16$7.25–$39.65$38.10--
$190.00Dec 18$39.50$43.20$41.35$11.18 10/05$9.80–$41.35$39.50--
$190.00Jan 15$41.50$45.30$43.40$15.80 10/01$12.40–$43.40$41.50--
$115.00Jan 15$2.65$5.30$3.97$2.50 09/04$0.88–$3.97$2.65--
$195.00Nov 20$41.90$45.40$43.65$18.70 10/14$8.55–$43.65$41.90--
$195.00Dec 18$44.20$47.40$45.80$20.10 10/14$11.50–$45.80$44.20--
$195.00Jan 15$45.50$49.30$47.40$22.60 10/14$14.00–$47.40$45.50--
$195.00Apr 16$52.20$56.00$54.10$45.32 08/21$24.15–$54.10$52.20--
$110.00Dec 18$0.95$3.80$2.38$2.35 08/20$0.50–$2.38$2.35--
$110.00Jan 15$1.00$4.80$2.90$1.45 09/11$0.68–$2.90$1.45--
$110.00Apr 16$6.10$9.40$7.75$2.70 10/13$2.13–$7.75$6.10--
$200.00Nov 20$46.70$49.90$48.30$21.30 10/14$9.85–$48.30$46.70--
$200.00Dec 18$48.00$51.60$49.80$14.78 10/02$13.30–$49.80$48.00--
$200.00Jan 15$49.40$53.40$51.40$22.00 10/13$15.95–$51.40$49.40--
$200.00Apr 16$56.00$59.70$57.85$36.91 09/21$26.60–$57.85$56.00--
$105.00Dec 18$0.25$3.30$1.78$2.05 08/20$0.57–$1.78$1.78--
$105.00Jan 15$0.90$3.90$2.40$1.15 09/11$0.57–$2.40$1.15--
$105.00Apr 16$4.80$8.10$6.45$3.80 09/18$1.80–$6.45$4.80--
$100.00Dec 18$0.15$3.30$1.73$1.00 10/05$0.38–$1.73$1.00--
$100.00Apr 16$3.60$6.80$5.20$2.30 09/24$1.50–$5.20$3.60--
$210.00Nov 20$55.40$58.90$57.15$14.00 10/06$13.70–$57.15$55.40--
$210.00Dec 18$56.80$60.40$58.60$29.30 10/14$17.25–$58.60$56.80--
$210.00Jan 15$58.20$61.90$60.05$27.30 10/13$20.00–$60.05$58.20--
$210.00Apr 16$63.90$68.00$65.95$31.38 10/05$31.35–$65.95$63.90--
$210.00Jan 21$75.50$80.50$78.00$56.75 09/30$50.45–$78.00$75.50--
$95.00Dec 18$0.00$2.65$1.33$1.75 08/25$0.55–$1.33$1.33--
$95.00Jan 15$0.15$3.30$1.73$1.60 08/19$0.38–$1.73$1.60--
$95.00Apr 16$2.65$5.20$3.93$2.30 09/18$0.90–$3.93$2.65--
$90.00Jan 15$0.00$2.65$1.33$0.50 09/03$0.35–$1.38$0.50--
$220.00Nov 20$64.80$68.10$66.45$22.79 10/12$18.40–$66.45$64.80--
$220.00Dec 18$65.90$68.70$67.30$26.90 10/01$21.80–$67.30$65.90--
$85.00Dec 18$0.00$1.75$0.88$0.15 08/28$0.38–$1.15$0.15--
$85.00Jan 15$0.00$2.45$1.23$1.00 08/19$0.63–$1.48$1.00--
$230.00Nov 20$75.10$77.10$76.10$53.01 10/16$23.55–$76.10$75.10--
$230.00Dec 18$75.30$78.00$76.65$54.76 10/16$27.30–$76.65$75.30--
$230.00Jan 15$76.40$78.80$77.60$41.50 09/30$30.30–$77.60$76.40--
$240.00Nov 20$84.10$87.60$85.85$38.35 10/13$29.15–$85.85$84.10--
$240.00Dec 18$85.30$88.50$86.90$33.20 10/05$33.15–$86.90$85.30--
$240.00Jan 15$85.80$88.40$87.10$58.54 09/04$36.15–$87.10$85.803
$240.00Apr 16$89.50$93.10$91.30$57.44 09/11$47.35–$91.30$89.50--
$250.00Nov 20$94.00$97.50$95.75$36.90 10/06$35.60–$95.75$94.00--
$250.00Jan 15$95.40$98.00$96.70$55.50 09/30$42.45–$96.70$95.40--
$250.00Apr 16$98.40$102.00$100.20$81.95 08/25$53.65–$100.20$98.40--
$260.00Apr 16$107.40$111.10$109.25$81.30 09/04$60.15–$109.25$107.40--
$270.00Nov 20$113.70$117.60$115.65$66.40 10/13$50.20–$115.65$113.70--
$270.00Jan 15$114.30$117.70$116.00$67.45 10/08$56.50–$116.00$114.30--
$270.00Jan 21$124.50$129.00$126.75$86.60 10/06$87.50–$126.75$124.50--
$290.00Jan 15$134.00$137.40$135.70$80.50 09/30$71.85–$135.70$134.00--
$300.00Jan 21$151.00$155.50$153.25$116.80 10/08$108.75–$153.25$151.00--
$310.00Jan 15$153.70$157.60$155.65$97.80 09/30$88.50–$155.65$153.70--
$310.00Jan 21$160.00$164.50$162.25$118.65 09/24$116.25–$162.25$160.00--

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 307
Total Puts 211
Put/Call Ratio 0.69
Net Difference 96

Prior's Put/Call Breakdown

Total Calls 101
Total Puts 30
Put/Call Ratio 0.30
Net Difference 71

Prior 7-Day Put/Call Summary

Total Calls 1,456
Total Puts 3,613
Average Put/Call Ratio 1.78
Ratio Trend Rising

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