Tour v531
SANM
SANMINA CORP
$169.50 +5.06%
$171.00 (+0.89%)🌙
as of 10/27 06:50 PM
(10/26 18:51) ◀
|
Tuesday, October 27, 2026 (6:50pm)
January 2026
|
▶ (10/28 18:50)
◀ 10/27 18:50 ▶

Option Volume

Detail
ℹ
Current (10/27) 440
Calls: 414 (94%)
Puts: 26 (6%)
Prior (10/26) 789
Calls: 694 (88%)
Puts: 95 (12%)
Current vs Prior -44.23%
Calls: -40.35% (Calls)
Puts: -72.63% (Puts)
Prior 7-Day Total 2,953
Calls: 1,880 (64%)
Puts: 1,073 (36%)
Prior 7-Day Average 421
Calls: 268 (64%)
Puts: 153 (36%)
Current vs Prior 7-Day Avg +4.30%
Calls: +54.15%
Puts: -83.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $711.6K
Calls: $681.2K (96%)
Puts: $30.3K (4%)
Prior (10/26) $805.7K
Calls: $551.9K (68%)
Puts: $253.8K (32%)
Current vs Prior -11.68%
Calls: +23.44%
Puts: -88.06%
Prior 7-Day Total $4.07M
Calls: $1.89M (47%)
Puts: $2.17M (53%)
Prior 7-Day Average $581.3K
Calls: $270.7K (47%)
Puts: $310.7K (53%)
Current vs Prior 7-Day Avg +22.40%
Calls: +151.67%
Puts: -90.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.06
Prior (10/26) 0.14
Current vs Prior -54.12%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg -91.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 794
Calls: 655 (82%)
Puts: 139 (18%)
Prior (10/26) 890
Calls: 617 (69%)
Puts: 273 (31%)
Current vs Prior -10.79%
Prior 7-Day Total 9,716
Calls: 7,287 (75%)
Puts: 2,429 (25%)
Prior 7-Day Average 1,388
Calls: 1,041 (75%)
Puts: 347 (25%)
Current vs Prior 7-Day Avg -42.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 18.94% | 23.33%
Prior 19.59% | 23.74%
Current vs Prior -3.31% | -1.71%
Prior 7-Day Avg 19.97% | 24.11%
Current vs 7-Day Avg -5.16% | -3.22%
Prior 7-Day Eod 19.59% | 23.74%
Current vs 7-Day Eod -3.31% | -1.71%
Sentiment BULLISH

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

Strong bullish conviction with 96% of dollar volume in calls ($681.2K) vs puts ($30.3K). Below-average activity with volume down 44% vs prior. Extreme bullish P/C ratio of 0.06 - heavy call buying (414 calls vs 26 puts). P/C ratio dropping 54% - sentiment shifting bullish.

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 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 1 of results (avg 9.2%, best 9.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 2040.2044.10$42.159.3%410.8920
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.67, highest 0.89)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 2040.2044.10$42.159.3%410.8920
$165.00Nov 2015.3019.20$17.2522.6%1500.59--
$170.00Nov 2012.8016.40$14.6024.7%50.5442
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 397, top 150)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2015.3019.20$17.2522.6%1500.59--
$175.00Nov 2010.6014.10$12.3528.3%1500.48--
$130.00Nov 2040.2044.10$42.159.3%410.8920
$180.00Nov 208.7012.70$10.7037.4%190.4330
$200.00Nov 203.507.00$5.2566.7%90.2645
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 204.608.70$6.6561.7%70.2617
$125.00Nov 200.552.80$1.67134.7%40.0816
$140.00Nov 203.005.60$4.3060.5%30.18--
$135.00Nov 202.303.30$2.8035.7%10.13--
$145.00Nov 204.507.40$5.9548.7%10.2228

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. 12 found (best R:R 2.28, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$190.00Nov 20$3.05$6.95$3.0543%2.28$183.05
$175.00$180.00Nov 20$1.65$3.35$1.6548%2.03$176.65
$190.00$195.00Nov 20$1.15$3.85$1.1534%3.35$191.15
$170.00$175.00Nov 20$2.25$2.75$2.2554%1.22$172.25
$165.00$170.00Nov 20$2.65$2.35$2.6559%0.89$167.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$0.70$4.30$0.7026%6.14$149.30
$135.00$125.00Nov 20$1.13$8.87$1.1313%7.85$133.87
$145.00$140.00Nov 20$1.65$3.35$1.6522%2.03$143.35
$140.00$135.00Nov 20$1.50$3.50$1.5018%2.33$138.50
$155.00$150.00Nov 20$2.55$2.45$2.5531%0.96$152.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.04, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$220.00Nov 20$3.05$3.05$16.9574%0.18$203.05
$195.00$200.00Nov 20$1.25$1.25$3.7570%0.33$196.25
$170.00$175.00Nov 20$2.25$2.25$2.7546%0.82$172.25
$190.00$195.00Nov 20$1.15$1.15$3.8566%0.30$191.15
$175.00$180.00Nov 20$1.65$1.65$3.3552%0.49$176.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Nov 20$2.55$2.55$2.4569%1.04$152.45
$140.00$135.00Nov 20$1.50$1.50$3.5082%0.43$138.50
$145.00$140.00Nov 20$1.65$1.65$3.3578%0.49$143.35
$135.00$125.00Nov 20$1.13$1.13$8.8787%0.13$133.87
$150.00$145.00Nov 20$0.70$0.70$4.3074%0.16$149.30

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.75% of stock, avg 8.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$135.00Nov 20$5.25$2.80$8.05$126.95$208.05
$200.00$140.00Nov 20$5.25$4.30$9.55$130.45$209.55
$195.00$135.00Nov 20$6.50$2.80$9.30$125.70$204.30
$200.00$145.00Nov 20$5.25$5.95$11.20$133.80$211.20
$200.00$150.00Nov 20$5.25$6.65$11.90$138.10$211.90
$195.00$140.00Nov 20$6.50$4.30$10.80$129.20$205.80
$190.00$135.00Nov 20$7.65$2.80$10.45$124.55$200.45
$195.00$145.00Nov 20$6.50$5.95$12.45$132.55$207.45
$195.00$150.00Nov 20$6.50$6.65$13.15$136.85$208.15
$190.00$140.00Nov 20$7.65$4.30$11.95$128.05$201.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 3.17, avg credit $3.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/155195/200Nov 20$3.80$1.2039%3.17$151.20$198.80
150/155190/195Nov 20$3.70$1.3035%2.85$151.30$193.70
135/140195/200Nov 20$2.75$2.2552%1.22$137.25$197.75
140/145195/200Nov 20$2.90$2.1048%1.38$142.10$197.90
135/140190/195Nov 20$2.65$2.3548%1.13$137.35$192.65
140/145190/195Nov 20$2.80$2.2044%1.27$142.20$192.80
145/150195/200Nov 20$1.95$3.0544%0.64$148.05$196.95
145/150190/195Nov 20$1.85$3.1540%0.59$148.15$191.85
125/135195/200Nov 20$2.38$7.6257%0.31$132.62$197.38
125/135190/195Nov 20$2.28$7.7253%0.30$132.72$192.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 32.33, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.40$4.6011%11.50
$170.00$175.00$180.00Nov 20$0.60$4.4010%7.33
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Nov 20$0.15$4.859%32.33
$145.00$150.00$155.00Nov 20$1.85$3.159%1.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.54, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Nov 20-$4.60$5.40
$195.00$200.001:2Nov 20-$4.00$1.00
$130.00$165.001:2Nov 20$7.65$27.35
$200.00$220.001:2Nov 20$0.85$19.15
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$135.00$125.001:2Nov 20-$0.54$9.46
$140.00$135.001:2Nov 20-$1.30$3.70
$145.00$140.001:2Nov 20-$2.65$2.35
$155.00$150.001:2Nov 20-$4.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.25%, avg 3.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$10.600.483.2%6.25%9.50%150--
$180.00Nov 20$8.700.436.2%5.13%11.33%1930
$170.00Nov 20$12.800.540.3%7.55%7.85%542
$190.00Nov 20$5.600.3412.1%3.30%15.40%312
$195.00Nov 20$4.300.3015.0%2.54%17.58%29
$200.00Nov 20$3.500.2618.0%2.06%20.06%945
$220.00Nov 20$1.200.1329.8%0.71%30.50%1--

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 736 vol/day, 198 traded recently)

SANM averages only 736 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 $150.00 01-21 call last traded $50.26 on 10/22 (now $59.00/$63.50) — try a limit near $59.00. Also watch the $130.00 11-20 call last traded $34.50 on 10/22 (now $40.20/$44.10) — try a limit near $40.20; the $165.00 12-18 call last traded $14.18 on 10/22 (now $19.10/$23.30) — try a limit near $19.10. Most tradeable put: the $270.00 01-15 put last traded $67.45 on 10/08 (now $99.60/$103.40) — try a limit near $99.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$12.80$16.40$14.60$9.00 10/22$8.90–$63.75$12.8042
$170.00Jan 15$19.80$23.40$21.60$59.20 10/07$14.60–$68.65$21.60--
$170.00Apr 16$30.20$34.30$32.25$61.13 09/21$24.10–$78.00$32.25--
$170.00Jan 21$50.50$55.50$53.00$91.00 09/30$42.75–$99.75$53.00--
$170.00Dec 18$16.60$20.40$18.50--$18.50–$18.50—$16.6010
$165.00Nov 20$15.30$19.20$17.25$11.50 10/23$10.70–$68.05$15.30--
$165.00Dec 18$19.10$23.30$21.20$14.18 10/22$13.35–$70.30$19.1011
$165.00Apr 16$34.00$35.90$34.95$60.20 10/13$26.05–$81.30$34.95--
$165.00Jan 21$52.50$57.50$55.00$45.38 10/22$44.50–$102.25$52.50--
$165.00Jan 15$22.20$25.70$23.95--$19.75–$23.95$22.2017
$175.00Nov 20$10.60$14.10$12.35$8.00 10/22$7.35–$59.25$10.60--
$175.00Jan 15$17.60$21.20$19.40$63.40 09/25$12.95–$64.95$19.40--
$175.00Apr 16$28.10$32.20$30.15$24.90 10/22$22.45–$74.85$28.10--
$160.00Nov 20$18.20$22.20$20.20$14.00 10/23$12.15–$72.30$18.20--
$160.00Dec 18$22.00$25.20$23.60$56.00 09/21$15.60–$74.15$23.60--
$160.00Jan 15$24.80$28.30$26.55$19.90 10/23$18.35–$76.30$24.80--
$160.00Apr 16$34.70$38.60$36.65$70.62 08/27$28.20–$84.70$36.65--
$180.00Nov 20$8.70$12.70$10.70$7.00 10/23$6.25–$55.20$8.7030
$180.00Dec 18$12.30$16.40$14.35$18.70 10/19$8.85–$58.75$14.3530
$180.00Jan 15$15.60$19.60$17.60$12.45 10/22$11.90–$61.15$15.60--
$180.00Apr 16$26.20$30.30$28.25$45.60 10/14$21.00–$71.75$28.25--
$180.00Jan 21$47.00$52.00$49.50$86.00 09/30$39.75–$94.75$49.50--
$155.00Nov 20$21.30$24.90$23.10$16.00 10/23$14.60–$76.65$21.30--
$155.00Dec 18$24.70$28.30$26.50$21.00 10/22$17.90–$78.50$24.70--
$155.00Jan 15$27.40$31.60$29.50$22.10 10/23$20.50–$80.40$27.40--
$155.00Apr 16$37.20$41.40$39.30$29.00 10/23$29.80–$88.20$37.20--
$155.00Jan 21$56.50$61.50$59.00$49.00 10/22$48.25–$107.75$56.50--
$185.00Nov 20$7.00$11.20$9.10$5.56 10/23$5.05–$51.95$7.00--
$185.00Dec 18$10.50$14.70$12.60$8.65 10/22$8.20–$55.00$10.50--
$185.00Jan 15$13.60$17.30$15.45$21.40 10/19$10.05–$57.95$15.45--
$185.00Apr 16$24.30$28.40$26.35$52.20 09/21$19.70–$68.75$26.35--
$150.00Nov 20$24.80$28.70$26.75$17.00 10/22$17.00–$81.35$24.80--
$150.00Dec 18$27.80$31.90$29.85$20.85 10/22$20.20–$82.80$27.80--
$150.00Jan 15$30.30$34.70$32.50$39.00 10/16$22.85–$84.45$32.50--
$150.00Apr 16$40.00$44.10$42.05$32.05 10/23$32.00–$91.80$40.00--
$150.00Jan 21$59.00$63.50$61.25$50.26 10/22$49.70–$110.60$59.005
$150.00Jan 19$75.50$80.50$78.00$117.76 10/01$66.25–$127.90$78.00--
$190.00Nov 20$5.60$9.70$7.65$4.60 10/22$4.45–$48.20$5.6012
$190.00Dec 18$8.90$13.10$11.00$6.90 10/22$6.80–$51.30$8.90--
$190.00Jan 15$11.90$15.80$13.85$36.25 10/13$8.85–$54.50$13.85--
$190.00Apr 16$22.60$26.70$24.65$19.10 10/22$18.35–$65.80$22.60--
$145.00Jan 15$33.60$37.00$35.30$70.87 10/08$25.50–$88.95$35.30--
$145.00Jan 21$61.00$65.50$63.25$52.26 10/22$52.05–$113.25$61.00--
$195.00Nov 20$4.30$8.70$6.50$3.80 10/22$3.60–$44.35$4.309
$195.00Dec 18$7.90$11.60$9.75$5.84 10/23$6.00–$47.90$7.90--
$195.00Jan 15$10.40$13.80$12.10$17.70 10/16$7.75–$50.95$12.10--
$195.00Apr 16$21.00$25.00$23.00$54.24 10/07$16.85–$63.05$23.00--
$140.00Nov 20$32.10$35.70$33.90$39.94 10/19$22.40–$90.55$33.90--
$140.00Jan 15$37.00$41.10$39.05$45.93 10/16$27.85–$93.10$39.05--
$200.00Nov 20$3.50$7.00$5.25$3.30 10/23$2.88–$40.90$3.5045
$200.00Dec 18$6.50$9.80$8.15$5.14 10/23$5.15–$44.60$6.50--
$200.00Jan 15$9.00$13.20$11.10$7.40 10/22$7.25–$48.20$9.00--
$200.00Apr 16$19.30$23.40$21.35$26.10 10/19$15.95–$60.25$21.35--
$200.00Jan 21$40.50$45.50$43.00$72.75 09/30$34.25–$85.75$43.00--
$200.00Jan 19$59.50$64.50$62.00$98.63 10/12$52.25–$107.75$62.00--
$135.00Jan 15$40.60$44.60$42.60$77.65 09/11$31.00–$97.55$42.60--
$130.00Nov 20$40.20$44.10$42.15$34.50 10/22$29.60–$99.95$40.2020
$130.00Jan 15$44.10$48.20$46.15$55.90 10/19$34.25–$102.10$46.15--
$210.00Nov 20$1.85$4.60$3.22$1.60 10/22$2.35–$34.40$1.85--
$210.00Dec 18$4.60$8.00$6.30$4.00 10/22$3.88–$38.65$4.60--
$210.00Jan 15$6.60$10.20$8.40$14.01 10/16$5.50–$42.40$8.40--
$210.00Apr 16$16.60$20.10$18.35$35.80 10/14$13.75–$55.00$18.35--
$210.00Jan 21$37.50$42.50$40.00$79.88 10/06$31.75–$81.25$40.00--
$125.00Jan 15$48.00$52.00$50.00$85.70 09/11$37.30–$106.75$50.00--
$125.00Jan 21$71.00$75.50$73.25$61.00 10/22$60.75–$125.60$71.00--
$220.00Nov 20$1.20$3.20$2.20$1.12 10/22$1.83–$28.95$1.20--
$220.00Dec 18$3.10$5.90$4.50$2.97 10/23$3.13–$33.25$3.10--
$220.00Jan 15$4.80$9.00$6.90$9.30 10/19$4.50–$37.05$6.90--
$220.00Apr 16$14.10$18.10$16.10$43.96 10/12$11.90–$50.15$16.103
$220.00Jan 21$35.00$40.00$37.50$31.30 10/23$29.75–$77.25$35.00--
$220.00Jan 19$54.50$59.50$57.00$95.50 10/01$48.05–$100.75$57.00--
$115.00Dec 18$55.00$58.80$56.90$103.60 10/01$43.30–$115.25$56.90--
$115.00Jan 19$90.00$94.50$92.25$138.00 10/01$79.75–$145.50$92.25--
$110.00Dec 18$59.50$63.30$61.40$68.99 10/16$47.45–$120.15$61.40--
$230.00Nov 20$0.80$3.40$2.10$0.98 10/22$0.98–$23.85$0.98--
$230.00Dec 18$2.05$5.60$3.83$5.26 10/19$2.38–$28.60$3.83--
$230.00Jan 15$3.50$7.60$5.55$8.70 10/16$3.40–$32.50$5.55--
$230.00Apr 16$11.90$16.00$13.95$37.80 10/07$10.15–$45.85$13.95--
$100.00Jan 15$69.50$73.30$71.40$118.76 10/08$57.15–$130.40$71.40--
$100.00Jan 21$85.50$90.00$87.75$134.99 10/01$74.25–$142.75$87.75--
$100.00Jan 19$97.00$101.50$99.25$136.78 09/30$86.40–$154.25$99.25--
$240.00Nov 20$0.75$2.65$1.70$0.85 10/23$0.90–$20.00$0.85--
$240.00Dec 18$1.45$4.00$2.73$4.04 10/19$2.25–$24.20$2.73--
$240.00Jan 15$2.90$5.20$4.05$12.50 10/14$2.70–$28.40$4.0590
$240.00Apr 16$10.00$14.10$12.05$9.20 10/22$8.90–$41.60$10.00--
$95.00Jan 15$74.10$78.00$76.05$126.90 10/12$61.55–$135.35$76.05--
$90.00Jan 15$78.90$82.70$80.80$128.25 10/08$66.15–$140.30$80.80--
$250.00Nov 20$0.20$2.40$1.30$0.68 10/23$0.63–$16.30$0.68--
$250.00Dec 18$0.75$3.60$2.17$3.30 10/19$1.78–$20.65$2.17--
$250.00Jan 15$1.35$4.90$3.13$5.20 10/16$2.25–$24.65$3.13--
$250.00Apr 16$8.50$12.70$10.60$31.71 10/12$7.85–$38.00$10.60--
$250.00Jan 21$28.50$33.50$31.00$65.50 09/24$24.25–$66.75$31.00--
$85.00Dec 18$83.30$87.10$85.20$100.60 10/16$70.35–$144.65$85.20--
$260.00Nov 20$0.00$2.25$1.13$0.55 10/22$0.95–$13.70$0.55--
$260.00Dec 18$0.30$3.40$1.85$17.00 09/11$1.20–$17.70$1.85--
$260.00Jan 15$1.45$4.40$2.93$4.19 10/19$1.80–$21.40$2.93--
$260.00Apr 16$7.00$11.10$9.05$6.96 10/22$6.75–$34.40$7.00--
$260.00Jan 21$26.50$31.50$29.00$54.30 09/30$23.25–$63.75$29.00--
$270.00Nov 20$0.00$2.40$1.20$0.70 10/19$0.93–$11.05$0.70--
$270.00Dec 18$0.05$2.60$1.33$1.90 10/19$1.33–$15.15$1.33--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$170.00Nov 20$12.80$16.90$14.85$17.50 10/22$3.38–$23.85$14.85--
$170.00Dec 18$16.40$20.30$18.35$7.60 10/13$5.25–$26.60$16.40--
$170.00Jan 15$19.10$22.80$20.95$7.19 10/05$6.80–$28.90$19.10--
$165.00Nov 20$10.40$14.00$12.20$20.07 10/22$2.65–$20.65$12.20--
$165.00Dec 18$13.40$17.80$15.60$13.60 10/19$4.15–$23.15$13.60--
$165.00Jan 15$16.10$20.10$18.10$9.60 09/30$6.00–$25.65$16.10--
$165.00Apr 16$25.50$28.90$27.20$30.99 10/22$12.95–$33.05$27.20--
$175.00Nov 20$16.10$19.80$17.95$28.49 10/23$3.98–$27.45$17.95--
$175.00Dec 18$20.20$23.00$21.60$18.96 10/19$6.00–$30.30$20.20--
$175.00Jan 15$21.60$25.50$23.55$21.36 10/16$8.10–$32.35$21.60--
$175.00Jan 19$56.50$61.50$59.00$57.40 10/19$46.00–$64.50$57.40--
$160.00Nov 20$8.60$12.40$10.50$15.90 10/23$2.08–$17.25$10.50--
$160.00Dec 18$11.20$15.50$13.35$19.00 10/23$3.33–$20.25$13.35--
$160.00Jan 15$14.20$17.80$16.00$22.10 10/23$4.83–$22.55$16.00--
$160.00Apr 16$22.20$26.20$24.20$30.89 10/23$11.55–$30.15$24.20--
$180.00Nov 20$18.70$22.10$20.40$31.40 10/22$4.80–$31.20$20.40--
$180.00Dec 18$21.90$26.00$23.95$21.80 10/19$7.15–$34.10$21.90--
$180.00Jan 15$24.60$28.00$26.30$22.80 10/19$9.25–$35.90$24.60--
$180.00Apr 16$33.10$36.80$34.95$31.57 10/19$18.20–$43.00$33.10--
$180.00Jan 21$48.00$53.00$50.50$37.50 10/12$35.25–$56.75$48.00--
$155.00Nov 20$7.90$10.50$9.20$13.30 10/23$1.70–$14.00$9.2031
$155.00Dec 18$9.20$13.40$11.30$5.88 10/14$2.75–$17.65$9.20--
$155.00Jan 15$11.50$15.70$13.60$18.70 10/23$4.08–$19.70$13.60--
$185.00Nov 20$22.00$25.30$23.65$20.22 10/19$5.95–$35.35$22.00--
$185.00Dec 18$25.30$29.10$27.20$23.80 10/19$8.55–$37.45$25.30--
$185.00Jan 15$27.80$31.60$29.70$25.40 10/19$10.45–$39.50$27.80--
$150.00Nov 20$4.60$8.70$6.65$11.30 10/23$1.60–$11.80$6.6517
$150.00Dec 18$7.30$11.50$9.40$13.80 10/23$2.25–$15.00$9.405
$150.00Jan 15$9.70$13.60$11.65$16.00 10/23$3.38–$16.60$11.65--
$150.00Apr 16$17.50$21.50$19.50$24.20 10/22$8.85–$24.75$19.508
$150.00Jan 21$31.00$36.00$33.50$24.58 09/24$22.50–$37.50$31.00--
$190.00Nov 20$25.50$28.80$27.15$21.70 10/16$7.25–$39.65$25.50--
$190.00Dec 18$29.00$32.50$30.75$11.18 10/05$9.80–$41.35$29.00--
$190.00Jan 15$31.00$34.20$32.60$15.80 10/01$12.40–$43.40$31.00--
$145.00Nov 20$4.50$7.40$5.95$10.01 10/22$0.93–$9.80$5.9528
$145.00Dec 18$6.00$9.70$7.85$2.80 10/13$2.00–$12.60$6.00--
$145.00Jan 15$7.60$11.90$9.75$3.60 09/29$2.85–$14.45$7.60--
$145.00Apr 16$15.20$19.50$17.35$10.90 09/30$7.70–$22.05$15.20--
$195.00Nov 20$29.30$32.50$30.90$18.70 10/14$8.55–$43.65$29.30--
$195.00Dec 18$32.60$36.00$34.30$20.10 10/14$11.50–$45.80$32.60--
$195.00Jan 15$34.60$38.40$36.50$22.60 10/14$14.00–$47.40$34.60--
$140.00Nov 20$3.00$5.60$4.30$7.59 10/22$0.70–$7.75$4.30--
$140.00Dec 18$4.30$8.40$6.35$2.18 10/13$1.45–$10.30$4.30--
$140.00Jan 15$6.20$10.20$8.20$6.75 10/16$2.25–$12.10$6.75--
$140.00Jan 19$36.60$41.20$38.90$37.77 10/19$29.50–$42.75$37.77--
$200.00Nov 20$33.30$37.50$35.40$21.30 10/14$9.85–$48.30$33.30--
$200.00Dec 18$35.90$39.80$37.85$14.78 10/02$13.30–$49.80$35.90--
$200.00Jan 15$37.90$42.00$39.95$35.20 10/19$15.95–$51.40$37.90--
$200.00Apr 16$46.10$50.00$48.05$36.91 09/21$26.60–$57.85$46.10--
$135.00Nov 20$2.30$3.30$2.80$5.70 10/23$0.73–$5.50$2.80--
$135.00Dec 18$3.30$7.10$5.20$8.09 10/22$1.33–$8.40$5.20--
$135.00Jan 15$4.70$8.70$6.70$5.50 10/16$2.08–$10.35$5.50--
$135.00Apr 16$11.40$15.50$13.45$16.75 10/22$5.35–$17.40$13.45--
$130.00Nov 20$1.60$3.80$2.70$4.60 10/23$0.40–$4.53$2.70--
$130.00Dec 18$2.90$5.90$4.40$3.30 09/04$0.88–$6.65$3.3013
$130.00Jan 15$3.40$7.60$5.50$4.50 10/16$1.40–$8.65$4.50--
$130.00Jan 21$21.40$26.00$23.70$26.05 10/22$15.50–$27.15$23.70--
$210.00Nov 20$41.90$45.90$43.90$37.75 10/19$13.70–$57.15$41.90--
$210.00Dec 18$43.80$47.80$45.80$29.30 10/14$17.25–$58.60$43.80--
$210.00Jan 15$45.50$49.60$47.55$27.30 10/13$20.00–$60.05$45.50--
$210.00Apr 16$53.20$57.40$55.30$31.38 10/05$31.35–$65.95$53.20--
$210.00Jan 21$68.00$73.00$70.50$56.75 09/30$50.45–$78.00$68.00--
$125.00Nov 20$0.55$2.80$1.67$3.00 10/23$0.53–$3.75$1.6716
$125.00Dec 18$1.75$4.80$3.28$4.65 10/22$0.70–$5.40$3.28--
$125.00Jan 15$3.10$6.30$4.70$3.22 10/19$1.23–$7.10$3.22--
$125.00Jan 21$19.80$24.00$21.90$19.75 10/19$14.00–$25.00$19.80--
$120.00Nov 20$0.40$2.85$1.63$2.21 10/23$1.63–$2.42$1.63--
$120.00Dec 18$1.00$4.50$2.75$3.72 10/22$0.70–$4.05$2.75--
$120.00Jan 15$1.90$5.30$3.60$5.45 10/22$1.13–$5.45$3.60--
$120.00Jan 19$26.80$31.00$28.90$27.91 10/19$21.50–$31.85$27.91--
$220.00Nov 20$50.80$54.70$52.75$57.00 10/22$18.40–$66.45$52.75--
$220.00Dec 18$52.40$56.40$54.40$26.90 10/01$21.80–$67.30$52.40--
$115.00Jan 15$1.35$4.60$2.97$2.50 09/04$0.88–$4.32$2.50--
$110.00Dec 18$0.00$3.00$1.50$2.24 10/23$0.50–$2.85$1.50--
$110.00Jan 15$0.30$4.10$2.20$1.45 09/11$0.68–$3.25$1.45--
$110.00Apr 16$4.50$7.80$6.15$4.80 10/19$2.13–$8.10$4.80--
$230.00Nov 20$60.00$64.00$62.00$53.01 10/16$23.55–$76.10$60.00--
$230.00Dec 18$61.30$65.30$63.30$78.65 10/23$27.30–$76.65$63.30--
$230.00Jan 15$62.50$66.50$64.50$79.15 10/23$30.30–$77.60$64.50--
$230.00Jan 21$82.50$87.50$85.00$88.88 10/22$62.15–$93.50$85.00--
$105.00Jan 15$0.10$3.50$1.80$1.15 09/11$0.57–$2.55$1.15--
$105.00Apr 16$3.20$7.10$5.15$3.70 10/19$1.80–$6.80$3.70--
$100.00Dec 18$0.00$2.70$1.35$1.00 10/05$0.38–$1.75$1.00--
$100.00Apr 16$2.45$6.20$4.33$2.30 09/24$1.50–$5.60$2.45--
$240.00Nov 20$69.40$73.30$71.35$38.35 10/13$29.15–$85.85$69.40--
$240.00Dec 18$70.50$74.50$72.50$33.20 10/05$33.15–$86.90$70.50--
$240.00Jan 15$71.50$75.40$73.45$82.20 10/22$36.15–$87.10$73.45--
$240.00Apr 16$76.80$81.00$78.90$82.90 10/22$47.35–$91.30$78.90--
$95.00Apr 16$1.95$5.30$3.63$2.30 09/18$0.90–$4.40$2.30--
$90.00Jan 15$0.00$2.50$1.25$0.50 09/03$0.35–$1.50$0.50--
$250.00Nov 20$79.00$82.90$80.95$36.90 10/06$35.60–$95.75$79.00--
$250.00Jan 15$80.70$84.70$82.70$55.50 09/30$42.45–$96.70$80.70--
$85.00Dec 18$0.00$2.25$1.13$0.10 10/19$0.38–$1.23$0.10--
$260.00Apr 16$94.10$98.10$96.10$81.30 09/04$60.15–$109.25$94.10--
$270.00Nov 20$98.60$102.40$100.50$66.40 10/13$50.20–$115.65$98.60--
$270.00Dec 18$99.10$102.90$101.00$116.17 10/23$53.50–$115.70$101.00--
$270.00Jan 15$99.60$103.40$101.50$67.45 10/08$56.50–$116.00$99.6021
$270.00Jan 21$114.00$119.00$116.50$86.60 10/06$87.50–$126.75$114.00--
$290.00Nov 20$118.50$122.20$120.35$135.96 10/22$66.90–$135.80$120.35--
$290.00Jan 15$119.00$122.80$120.90$80.50 09/30$71.85–$135.70$119.00--

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 414
Total Puts 26
Put/Call Ratio 0.06
Net Difference 388

Prior's Put/Call Breakdown

Total Calls 694
Total Puts 95
Put/Call Ratio 0.14
Net Difference 599

Prior 7-Day Put/Call Summary

Total Calls 1,880
Total Puts 1,073
Average Put/Call Ratio 0.72
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