Tour v536
SANM
SANMINA CORP
$143.77 -12.60%
$145.36 (+1.11%)🌙
as of 11/04 06:53 PM
(11/3 18:52) ◀
|
Wednesday, November 4, 2026 (6:53pm)
January 2026
|
▶ (11/5 18:51)
◀ 11/4 18:53 ▶

Option Volume

Detail
ℹ
Current (11/04) 614
Calls: 443 (72%)
Puts: 171 (28%)
Prior (11/03) 2,265
Calls: 2,232 (99%)
Puts: 33 (1%)
Current vs Prior -72.89%
Calls: -80.15% (Calls)
Puts: +418.18% (Puts)
Prior 7-Day Total 5,582
Calls: 5,246 (94%)
Puts: 336 (6%)
Prior 7-Day Average 797
Calls: 749 (94%)
Puts: 48 (6%)
Current vs Prior 7-Day Avg -23.00%
Calls: -40.89%
Puts: +256.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $746.2K
Calls: $213.6K (29%)
Puts: $532.5K (71%)
Prior (11/03) $1.44M
Calls: $1.40M (97%)
Puts: $39.8K (3%)
Current vs Prior -48.09%
Calls: -84.71%
Puts: +1238.44%
Prior 7-Day Total $5.21M
Calls: $4.55M (87%)
Puts: $661.0K (13%)
Prior 7-Day Average $744.4K
Calls: $650.0K (87%)
Puts: $94.4K (13%)
Current vs Prior 7-Day Avg +0.24%
Calls: -67.13%
Puts: +463.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.39
Prior (11/03) 0.01
Current vs Prior +2510.79%
Prior 7-Day Average 0.13
Current vs Prior 7-Day Avg +208.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 2,523
Calls: 1,994 (79%)
Puts: 529 (21%)
Prior (11/03) 1,433
Calls: 1,171 (82%)
Puts: 262 (18%)
Current vs Prior +76.06%
Prior 7-Day Total 9,821
Calls: 7,988 (81%)
Puts: 1,833 (19%)
Prior 7-Day Average 1,403
Calls: 1,141 (81%)
Puts: 261 (19%)
Current vs Prior 7-Day Avg +79.83%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 19.58% | 24.10%
Prior 19.00% | 23.77%
Current vs Prior +3.06% | +1.39%
Prior 7-Day Avg 19.23% | 23.50%
Current vs 7-Day Avg +1.84% | +2.57%
Prior 7-Day Eod 19.00% | 23.77%
Current vs 7-Day Eod +3.06% | +1.39%
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 bearish flow with 71% put dollar volume ($532.5K). Below-average activity with volume down 73% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (443 calls vs 171 puts). P/C ratio rising 2511% - 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 BULLISH
7-Day Avg BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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. 7 found (avg delta 0.60, highest 0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Dec 1816.6020.50$18.5521.0%40.592
$145.00Dec 1814.2017.60$15.9021.4%40.555
$145.00Nov 2010.6013.90$12.2526.9%80.53--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2029.0032.50$30.7511.4%20.7338
$165.00Nov 2024.6028.50$26.5514.7%10.69139
$155.00Nov 2017.8020.50$19.1514.1%120.5833
$150.00Nov 2014.0017.80$15.9023.9%50.5224

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 175, top 64)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 205.608.50$7.0541.1%640.36116
$155.00Dec 1810.0013.40$11.7029.1%160.45--
$145.00Nov 2010.6013.90$12.2526.9%80.53--
$140.00Dec 1816.6020.50$18.5521.0%40.592
$145.00Dec 1814.2017.60$15.9021.4%40.555
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 2017.8020.50$19.1514.1%120.5833
$125.00Dec 185.308.70$7.0048.6%80.2520
$130.00Dec 187.2010.40$8.8036.4%80.3013
$140.00Dec 1811.6015.50$13.5528.8%80.4018
$145.00Dec 1814.2018.00$16.1023.6%80.454

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 37.4%, max 43.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Nov 20Dec 18107.5%80.7%33.2%65116
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Nov 20Dec 18113.4%78.9%43.8%1441
$130.00Nov 20Dec 18107.3%78.4%36.9%1125
$120.00Nov 20Dec 18109.4%80.7%35.5%214

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 2.03, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$150.00Nov 20$1.65$3.35$1.6553%2.03$146.65
$145.00$155.00Dec 18$4.20$5.80$4.2055%1.38$149.20
$155.00$160.00Nov 20$1.25$3.75$1.2541%3.00$156.25
$155.00$160.00Dec 18$1.55$3.45$1.5545%2.23$156.55
$165.00$170.00Nov 20$0.80$4.20$0.8030%5.25$165.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$125.00Nov 20$1.10$3.90$1.1028%3.55$128.90
$140.00$135.00Dec 18$1.90$3.10$1.9040%1.63$138.10
$135.00$130.00Nov 20$1.65$3.35$1.6534%2.03$133.35
$125.00$120.00Dec 18$1.35$3.65$1.3525%2.70$123.65
$145.00$140.00Dec 18$2.55$2.45$2.5545%0.96$142.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.33, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$155.00Nov 20$2.30$2.30$2.7053%0.85$152.30
$160.00$165.00Nov 20$1.70$1.70$3.3064%0.52$161.70
$165.00$170.00Nov 20$0.80$0.80$4.2070%0.19$165.80
$155.00$160.00Dec 18$1.55$1.55$3.4555%0.45$156.55
$155.00$160.00Nov 20$1.25$1.25$3.7559%0.33$156.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Dec 18$2.85$2.85$2.1565%1.33$132.15
$125.00$120.00Nov 20$1.75$1.75$3.2576%0.54$123.25
$130.00$125.00Dec 18$1.80$1.80$3.2070%0.56$128.20
$125.00$120.00Dec 18$1.35$1.35$3.6575%0.37$123.65
$135.00$130.00Nov 20$1.65$1.65$3.3566%0.49$133.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.42, cheapest $3.10)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Nov 20Dec 18$3.10107.5%80.7%
$155.00Nov 20Dec 18$3.40105.1%80.3%
$145.00Nov 20Dec 18$3.65105.7%81.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Nov 20Dec 18$3.55104.2%82.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 18.43% of stock, avg 20.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Nov 20$10.60$15.90$26.50$123.50$176.5018.43%
$155.00Nov 20$8.30$19.15$27.45$127.55$182.4519.09%
$145.00Dec 18$15.90$16.10$32.00$113.00$177.0022.26%
$140.00Dec 18$18.55$13.55$32.10$107.90$172.1022.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 5.67% of stock, avg 11.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$120.00Nov 20$4.55$3.60$8.15$111.85$178.15
$170.00$125.00Nov 20$4.55$5.35$9.90$115.10$179.90
$165.00$120.00Nov 20$5.35$3.60$8.95$111.05$173.95
$170.00$130.00Nov 20$4.55$6.45$11.00$119.00$181.00
$165.00$125.00Nov 20$5.35$5.35$10.70$114.30$175.70
$165.00$130.00Nov 20$5.35$6.45$11.80$118.20$176.80
$160.00$120.00Nov 20$7.05$3.60$10.65$109.35$170.65
$170.00$135.00Nov 20$4.55$8.10$12.65$122.35$182.65
$165.00$135.00Nov 20$5.35$8.10$13.45$121.55$178.45
$160.00$125.00Nov 20$7.05$5.35$12.40$112.60$172.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.04, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
120/125165/170Nov 20$2.55$2.4547%1.04$122.45$167.55
130/135165/170Nov 20$2.45$2.5536%0.96$132.55$167.45
125/130165/170Nov 20$1.90$3.1042%0.61$128.10$166.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 10.11, cheapest $0.45)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.90$4.1010%4.56
$150.00$155.00$160.00Nov 20$1.05$3.9511%3.76
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Dec 18$0.45$4.559%10.11
$125.00$130.00$135.00Nov 20$0.55$4.4510%8.09
$135.00$140.00$145.00Dec 18$0.65$4.3510%6.69
$125.00$130.00$135.00Dec 18$1.05$3.9510%3.76

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 $-0.30, 8 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$160.00$165.001:2Nov 20-$3.65$1.35
$145.00$155.001:2Dec 18-$7.50$2.50
$165.00$170.001:2Nov 20-$3.75$1.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$135.001:2Nov 20-$0.30$14.70
$125.00$120.001:2Nov 20-$1.85$3.15
$130.00$125.001:2Nov 20-$4.25$0.75
$125.00$120.001:2Dec 18-$4.30$0.70
$135.00$130.001:2Nov 20-$4.80$0.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.96%, avg 5.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Dec 18$10.000.457.8%6.96%14.77%16--
$160.00Dec 18$8.300.4111.3%5.77%17.06%1--
$145.00Dec 18$14.200.550.9%9.88%10.73%45
$150.00Nov 20$9.000.474.3%6.26%10.59%338
$160.00Nov 20$5.600.3611.3%3.90%15.18%64116
$145.00Nov 20$10.600.530.9%7.37%8.23%8--
$155.00Nov 20$6.600.417.8%4.59%12.40%24
$165.00Nov 20$3.800.3014.8%2.64%17.41%3--
$170.00Nov 20$2.900.2618.2%2.02%20.26%2203

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 697 vol/day, 196 traded recently)

SANM averages only 697 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 $45.93 on 10/16 (now $19.90/$23.00) — try a limit near $21.45. Also watch the $145.00 01-15 call last traded $70.87 on 10/08 (now $17.10/$20.50) — try a limit near $18.80; the $150.00 01-15 call last traded $39.00 on 10/16 (now $15.00/$18.40) — try a limit near $16.70. Most tradeable put: the $250.00 11-20 put last traded $36.90 on 10/06 (now $105.00/$107.40) — try a limit near $105.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Jan 15$17.10$20.50$18.80$70.87 10/08$18.80–$88.95$18.801
$145.00Jan 21$42.00$46.50$44.25$52.26 10/22$44.25–$113.25$44.25--
$145.00Dec 18$14.20$17.60$15.90--$15.90–$15.90—$14.205
$140.00Nov 20$13.70$16.60$15.15$27.80 10/30$15.15–$90.55$15.15--
$140.00Jan 15$19.90$23.00$21.45$45.93 10/16$21.45–$93.10$21.4520
$140.00Dec 18$16.60$20.50$18.55--$18.55–$18.55—$16.602
$150.00Nov 20$9.00$12.20$10.60$21.20 10/30$10.60–$81.35$10.6038
$150.00Dec 18$12.00$15.40$13.70$33.10 10/29$13.70–$82.80$13.70--
$150.00Jan 15$15.00$18.40$16.70$39.00 10/16$16.70–$84.45$16.7035
$150.00Apr 16$23.70$27.00$25.35$37.11 10/30$25.35–$91.80$25.35--
$150.00Jan 21$40.00$44.50$42.25$59.75 10/27$42.25–$110.60$42.25--
$150.00Jan 19$55.50$60.00$57.75$117.76 10/01$57.75–$127.90$57.75--
$135.00Jan 15$22.10$25.20$23.65$77.65 09/11$23.65–$97.55$23.65--
$155.00Nov 20$6.60$10.00$8.30$24.22 10/28$8.30–$76.65$8.304
$155.00Dec 18$10.00$13.40$11.70$22.50 10/26$11.70–$78.50$11.70--
$155.00Jan 15$13.50$16.40$14.95$22.10 10/23$14.95–$80.40$14.95--
$155.00Apr 16$21.70$25.50$23.60$31.00 10/26$23.60–$88.20$23.60--
$155.00Jan 21$38.50$42.50$40.50$49.00 10/22$40.50–$107.75$40.50--
$130.00Nov 20$19.00$22.20$20.60$45.48 10/29$20.60–$99.95$20.60--
$130.00Jan 15$25.00$28.50$26.75$55.90 10/19$26.75–$102.10$26.75--
$160.00Nov 20$5.60$8.50$7.05$17.30 10/30$7.05–$72.30$7.05116
$160.00Dec 18$8.30$12.00$10.15$56.00 09/21$10.15–$74.15$10.15--
$160.00Jan 15$11.20$14.70$12.95$29.79 10/29$12.95–$76.30$12.95--
$125.00Dec 18$25.50$28.60$27.05$53.40 10/28$27.05–$105.80$27.05--
$125.00Jan 15$28.00$31.30$29.65$85.70 09/11$29.65–$106.75$29.65--
$125.00Jan 21$50.50$54.50$52.50$68.00 10/26$52.50–$125.60$52.50--
$165.00Nov 20$3.80$6.90$5.35$13.28 10/30$5.35–$68.05$5.35--
$165.00Dec 18$6.70$10.10$8.40$17.09 10/30$8.40–$70.30$8.40--
$165.00Jan 15$10.30$13.00$11.65$22.23 10/30$11.65–$72.40$11.65--
$165.00Apr 16$18.70$21.70$20.20$30.40 10/30$20.20–$81.30$20.20--
$165.00Jan 21$35.00$39.50$37.25$45.38 10/22$37.25–$102.25$37.25--
$170.00Nov 20$2.90$6.20$4.55$14.90 10/27$4.55–$63.75$4.55203
$170.00Dec 18$5.70$8.80$7.25$15.98 10/30$7.25–$66.00$7.25--
$170.00Jan 15$8.10$11.60$9.85$17.90 10/30$9.85–$68.65$9.85--
$170.00Apr 16$17.10$20.50$18.80$28.73 10/26$18.80–$78.00$18.80--
$170.00Jan 21$33.50$38.00$35.75$91.00 09/30$35.75–$99.75$35.75--
$115.00Dec 18$32.20$35.90$34.05$103.60 10/01$34.05–$115.25$34.05--
$115.00Jan 19$68.00$72.50$70.25$138.00 10/01$70.25–$145.50$70.25--
$175.00Nov 20$2.20$5.30$3.75$10.70 10/30$3.75–$59.25$3.75--
$175.00Dec 18$4.30$7.70$6.00$17.90 10/29$6.00–$62.20$6.00--
$175.00Jan 15$7.10$9.90$8.50$22.00 10/29$8.50–$64.95$8.50--
$175.00Apr 16$15.60$19.00$17.30$24.90 10/22$17.30–$74.85$17.30--
$175.00Jan 21$32.00$36.50$34.25$45.67 10/30$34.25–$97.25$34.25--
$110.00Dec 18$36.00$39.70$37.85$68.99 10/16$37.85–$120.15$37.85--
$180.00Nov 20$2.50$4.60$3.55$8.90 10/30$3.55–$55.20$3.55--
$180.00Dec 18$3.70$6.80$5.25$17.87 10/28$5.25–$58.75$5.25--
$180.00Jan 15$6.20$9.20$7.70$17.25 10/27$7.70–$61.15$7.7018
$180.00Apr 16$14.70$17.50$16.10$25.10 10/26$16.10–$71.75$16.10--
$180.00Jan 21$30.50$35.00$32.75$86.00 09/30$32.75–$94.75$32.75--
$185.00Nov 20$1.10$3.60$2.35$11.40 10/29$2.35–$51.95$2.35--
$185.00Dec 18$2.90$6.00$4.45$9.55 10/26$4.45–$55.00$4.45--
$185.00Jan 15$5.00$8.20$6.60$21.40 10/19$6.60–$57.95$6.60--
$185.00Apr 16$13.80$16.50$15.15$52.20 09/21$15.15–$68.75$15.15--
$100.00Jan 15$46.30$48.70$47.50$118.76 10/08$47.50–$130.40$47.50--
$100.00Jan 21$62.50$67.00$64.75$134.99 10/01$64.75–$142.75$64.75--
$100.00Jan 19$74.50$78.50$76.50$136.78 09/30$76.50–$154.25$76.50--
$100.00Dec 18$44.80$47.50$46.15--$46.15–$46.15—$44.804
$190.00Nov 20$0.85$3.70$2.28$5.65 10/30$2.28–$48.20$2.281.0K
$190.00Dec 18$2.25$5.30$3.78$8.14 10/26$3.78–$51.30$3.78--
$190.00Jan 15$3.80$8.00$5.90$12.97 10/30$5.90–$54.50$5.90--
$190.00Apr 16$12.00$15.00$13.50$19.10 10/22$13.50–$65.80$13.50--
$190.00Jan 19$44.50$49.00$46.75$60.69 10/30$46.75–$111.50$46.75--
$95.00Jan 15$50.10$53.50$51.80$126.90 10/12$51.80–$135.35$51.80--
$195.00Nov 20$1.15$3.30$2.22$5.65 10/30$2.22–$44.35$2.22--
$195.00Dec 18$2.00$4.70$3.35$7.27 10/30$3.35–$47.90$3.35--
$195.00Jan 15$3.00$6.60$4.80$14.15 10/29$4.80–$50.95$4.80--
$195.00Apr 16$11.00$14.50$12.75$54.24 10/07$12.75–$63.05$12.75--
$90.00Jan 15$54.40$58.00$56.20$128.25 10/08$56.20–$140.30$56.20--
$90.00Jan 21$69.00$73.00$71.00$95.00 10/28$71.00–$99.50$71.00--
$200.00Nov 20$1.00$3.20$2.10$4.25 10/30$2.10–$40.90$2.10--
$200.00Dec 18$1.60$4.20$2.90$6.50 10/30$2.90–$44.60$2.90--
$200.00Jan 15$3.00$5.80$4.40$9.19 10/30$4.40–$48.20$4.40--
$200.00Apr 16$11.00$13.40$12.20$18.60 10/30$12.20–$60.25$12.20--
$200.00Jan 21$25.50$30.50$28.00$37.80 10/30$28.00–$85.75$28.00--
$200.00Jan 19$42.50$46.50$44.50$98.63 10/12$44.50–$107.75$44.50--
$85.00Dec 18$57.60$61.60$59.60$100.60 10/16$59.60–$144.65$59.60--
$85.00Jan 15$58.70$62.40$60.55$82.80 10/30$60.55–$145.20$60.55--
$210.00Nov 20$0.50$3.20$1.85$2.55 10/30$1.85–$34.40$1.85--
$210.00Dec 18$1.10$3.10$2.10$7.35 10/28$2.10–$38.65$2.1038
$210.00Jan 15$2.45$4.80$3.63$10.20 10/29$3.63–$42.40$3.63--
$210.00Apr 16$8.00$12.00$10.00$35.80 10/14$10.00–$55.00$10.00--
$210.00Jan 21$24.00$28.00$26.00$37.60 10/30$26.00–$81.25$26.00--
$220.00Nov 20$0.15$1.35$0.75$2.69 10/27$0.75–$28.95$0.75104
$220.00Dec 18$0.95$2.15$1.55$3.83 10/30$1.55–$33.25$1.5529
$220.00Jan 15$1.55$3.40$2.48$7.64 10/29$2.48–$37.05$2.48--
$220.00Apr 16$6.50$9.90$8.20$14.62 10/30$8.20–$50.15$8.205
$220.00Jan 21$22.00$26.50$24.25$33.90 10/30$24.25–$77.25$24.25--
$220.00Jan 19$38.00$42.50$40.25$95.50 10/01$40.25–$100.75$40.25--
$230.00Nov 20$0.00$2.30$1.15$1.88 10/27$0.98–$23.85$1.15--
$230.00Dec 18$0.40$1.60$1.00$5.26 10/19$1.00–$28.60$1.00--
$230.00Jan 15$1.35$2.60$1.98$8.70 10/16$1.98–$32.50$1.98182
$230.00Apr 16$5.30$8.00$6.65$37.80 10/07$6.65–$45.85$6.65--
$240.00Nov 20$0.00$1.40$0.70$1.43 10/28$0.70–$20.00$0.70--
$240.00Dec 18$0.20$1.40$0.80$4.04 10/19$0.80–$24.20$0.80--
$240.00Jan 15$0.70$2.25$1.48$4.30 10/27$1.48–$28.40$1.48--
$240.00Apr 16$4.40$7.70$6.05$11.20 10/30$6.05–$41.60$6.05--
$240.00Jan 21$18.50$23.00$20.75$30.60 10/30$20.75–$70.20$20.75--
$250.00Nov 20$0.00$2.00$1.00$0.65 10/30$0.63–$16.30$0.6574
$250.00Dec 18$0.00$1.15$0.57$3.30 10/19$0.57–$20.25$0.57--
$250.00Jan 15$0.55$1.75$1.15$5.20 10/16$1.15–$24.65$1.1591
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$145.00Nov 20$11.10$14.90$13.00$7.60 10/30$0.93–$13.00$11.10--
$145.00Dec 18$14.20$18.00$16.10$2.80 10/13$2.00–$16.10$14.204
$145.00Jan 15$16.60$20.50$18.55$3.60 09/29$2.85–$18.55$16.603
$145.00Apr 16$23.80$27.50$25.65$10.90 09/30$7.70–$25.65$23.80--
$140.00Nov 20$8.60$12.00$10.30$5.01 10/30$1.02–$10.30$8.60--
$140.00Dec 18$11.60$15.50$13.55$8.72 10/30$1.45–$13.55$11.6018
$140.00Jan 15$14.00$17.90$15.95$6.75 10/16$2.25–$15.95$14.00--
$140.00Jan 19$42.50$47.00$44.75$37.77 10/19$29.50–$44.75$42.50--
$150.00Nov 20$14.00$17.80$15.90$7.50 10/30$1.60–$15.90$14.0024
$150.00Dec 18$17.50$20.80$19.15$12.14 10/30$2.25–$19.15$17.50--
$150.00Jan 15$20.00$23.40$21.70$16.00 10/23$3.38–$21.70$20.00--
$150.00Apr 16$26.70$30.50$28.60$20.22 10/27$8.85–$28.60$26.70--
$150.00Jan 21$38.60$43.50$41.05$24.58 09/24$22.50–$41.05$38.60--
$135.00Nov 20$6.40$9.80$8.10$3.30 10/27$0.83–$8.10$6.40--
$135.00Dec 18$9.90$13.40$11.65$4.60 10/28$1.33–$11.65$9.904
$135.00Jan 15$12.20$15.50$13.85$5.50 10/16$2.08–$13.85$12.20--
$135.00Apr 16$18.60$22.50$20.55$16.75 10/22$5.35–$20.55$18.60--
$155.00Nov 20$17.80$20.50$19.15$6.90 10/29$1.70–$19.15$17.8033
$155.00Dec 18$20.10$24.30$22.20$5.88 10/14$2.75–$22.20$20.10--
$155.00Jan 15$22.50$26.50$24.50$12.50 10/29$4.08–$24.50$22.50--
$130.00Nov 20$5.10$7.80$6.45$1.50 10/28$0.40–$6.45$5.1012
$130.00Dec 18$7.20$10.40$8.80$5.67 10/30$0.88–$8.80$7.2013
$130.00Jan 15$10.00$13.30$11.65$4.50 10/16$1.40–$11.65$10.00--
$130.00Jan 21$27.00$32.00$29.50$26.05 10/22$15.50–$29.50$27.00--
$160.00Nov 20$21.30$24.40$22.85$12.81 10/30$2.08–$22.85$21.30--
$160.00Dec 18$23.40$27.50$25.45$17.47 10/30$3.33–$25.45$23.40--
$160.00Jan 15$26.40$29.50$27.95$22.10 10/23$4.83–$27.95$26.4025
$160.00Apr 16$33.50$36.50$35.00$30.89 10/23$11.55–$35.00$33.507
$125.00Nov 20$4.10$6.60$5.35$1.75 10/27$0.55–$5.35$4.1021
$125.00Dec 18$5.30$8.70$7.00$4.30 10/30$0.70–$7.00$5.3020
$125.00Jan 15$8.10$11.00$9.55$5.95 10/30$1.45–$9.55$8.10--
$125.00Jan 21$24.60$29.50$27.05$19.75 10/19$14.00–$27.05$24.60--
$165.00Nov 20$24.60$28.50$26.55$17.40 10/30$2.65–$26.55$24.60139
$165.00Dec 18$27.00$31.00$29.00$18.40 10/26$4.15–$29.00$27.00--
$165.00Jan 15$29.20$33.00$31.10$20.90 10/26$6.00–$31.10$29.20--
$165.00Apr 16$36.20$40.00$38.10$29.75 10/26$12.95–$38.10$36.205
$120.00Nov 20$2.20$5.00$3.60$2.21 10/23$1.48–$3.60$2.21--
$120.00Dec 18$4.30$7.00$5.65$3.18 10/30$0.70–$5.65$4.3014
$120.00Jan 15$5.80$9.60$7.70$5.45 10/22$1.13–$7.70$5.80--
$120.00Jan 19$31.00$36.00$33.50$27.91 10/19$21.50–$33.50$31.00--
$170.00Nov 20$29.00$32.50$30.75$20.50 10/30$3.38–$30.75$29.0038
$170.00Dec 18$31.50$34.50$33.00$20.75 10/30$5.25–$33.00$31.50--
$170.00Jan 15$32.80$36.50$34.65$23.05 10/30$6.80–$34.65$32.80--
$170.00Apr 16$40.00$43.40$41.70$31.78 10/30$14.65–$41.70$40.00--
$115.00Jan 15$4.20$8.00$6.10$2.50 09/04$1.20–$6.10$4.20--
$115.00Apr 16$9.70$13.90$11.80$7.90 10/30$2.50–$11.80$9.70--
$175.00Nov 20$33.20$36.50$34.85$23.37 10/30$3.98–$34.85$33.20--
$175.00Dec 18$34.70$38.50$36.60$26.90 10/30$6.00–$36.60$34.70--
$175.00Jan 15$36.60$40.50$38.55$21.70 10/28$8.10–$38.55$36.60--
$175.00Jan 19$65.00$69.50$67.25$57.40 10/19$46.00–$67.25$65.00--
$110.00Dec 18$1.65$4.70$3.18$2.24 10/23$0.53–$3.18$2.24--
$110.00Jan 15$3.40$6.10$4.75$1.45 09/11$0.70–$4.75$3.40--
$110.00Apr 16$7.80$12.00$9.90$4.80 10/19$2.13–$9.90$7.80--
$180.00Nov 20$37.40$40.80$39.10$31.40 10/22$4.80–$39.10$37.4038
$180.00Dec 18$39.10$42.70$40.90$26.83 10/30$7.15–$40.90$39.10--
$180.00Jan 15$41.00$44.50$42.75$22.80 10/19$9.25–$42.75$41.00--
$180.00Apr 16$47.70$50.50$49.10$31.57 10/19$18.20–$49.10$47.708
$180.00Jan 21$58.50$63.00$60.75$37.50 10/12$35.25–$60.75$58.50--
$105.00Jan 15$1.80$4.60$3.20$1.15 09/11$0.57–$3.20$1.80--
$105.00Apr 16$6.60$9.90$8.25$3.70 10/19$1.80–$8.25$6.60--
$185.00Nov 20$41.90$45.50$43.70$28.95 10/26$5.95–$43.70$41.9015
$185.00Dec 18$43.50$46.90$45.20$31.90 10/26$8.55–$45.20$43.50--
$185.00Jan 15$45.30$48.50$46.90$25.40 10/19$10.45–$46.90$45.30--
$100.00Dec 18$0.25$2.30$1.27$1.00 10/05$0.38–$1.75$1.00--
$100.00Jan 15$1.50$4.30$2.90$0.85 10/29$0.40–$2.90$1.50--
$100.00Apr 16$5.20$8.20$6.70$2.30 09/24$1.58–$6.70$5.20--
$190.00Nov 20$46.40$48.90$47.65$21.70 10/16$7.25–$47.65$46.40--
$190.00Dec 18$47.60$51.20$49.40$35.92 10/30$9.80–$49.40$47.60--
$190.00Jan 15$49.10$52.70$50.90$37.70 10/30$12.40–$50.90$49.10--
$190.00Jan 19$75.50$80.00$77.75$71.27 10/30$54.00–$77.75$75.50--
$95.00Apr 16$4.10$6.90$5.50$2.30 09/18$0.90–$5.50$4.10--
$95.00Jan 15$1.55$2.60$2.08--$2.08–$2.08—$1.5513
$195.00Nov 20$51.10$54.60$52.85$18.70 10/14$8.55–$52.85$51.10--
$195.00Dec 18$52.30$55.60$53.95$39.50 10/26$11.50–$53.95$52.30--
$195.00Jan 15$53.40$57.00$55.20$41.10 10/30$14.00–$55.20$53.40--
$90.00Jan 15$0.75$2.20$1.48$0.50 09/03$0.35–$1.50$0.75--
$90.00Apr 16$3.00$5.70$4.35$2.20 10/29$2.08–$4.35$3.00--
$200.00Nov 20$55.80$58.90$57.35$21.30 10/14$9.85–$57.35$55.8056
$200.00Dec 18$56.60$60.20$58.40$43.50 10/26$13.30–$58.40$56.6014
$200.00Jan 15$57.70$61.40$59.55$35.20 10/19$15.95–$59.55$57.70--
$200.00Apr 16$63.30$66.50$64.90$36.91 09/21$26.60–$64.90$63.30--
$85.00Dec 18$0.00$1.60$0.80$0.20 10/30$0.13–$1.23$0.20--
$210.00Nov 20$65.30$68.20$66.75$37.75 10/19$13.70–$66.75$65.30--
$210.00Dec 18$66.40$69.00$67.70$29.30 10/14$17.25–$67.70$66.40--
$210.00Jan 15$66.80$70.40$68.60$27.30 10/13$20.00–$68.60$66.80--
$210.00Apr 16$71.30$75.00$73.15$31.38 10/05$31.35–$73.15$71.30--
$210.00Jan 21$81.00$85.50$83.25$56.75 09/30$50.45–$83.25$81.00--
$220.00Nov 20$75.00$78.50$76.75$57.00 10/22$18.40–$76.75$75.00--
$220.00Dec 18$75.50$78.50$77.00$26.90 10/01$21.80–$77.00$75.50--
$230.00Nov 20$84.80$88.10$86.45$53.01 10/16$23.55–$86.45$84.80--
$230.00Dec 18$85.20$88.50$86.85$78.65 10/23$27.30–$86.85$85.20--
$230.00Jan 15$85.60$88.90$87.25$79.15 10/23$30.30–$87.25$85.60--
$230.00Jan 21$97.50$102.00$99.75$88.88 10/22$62.15–$99.75$97.50--
$240.00Nov 20$94.80$97.60$96.20$38.35 10/13$29.15–$96.20$94.80--
$240.00Dec 18$95.00$98.10$96.55$33.20 10/05$33.15–$96.55$95.00--
$240.00Jan 15$95.80$98.60$97.20$82.20 10/22$36.15–$97.20$95.80--
$240.00Apr 16$97.80$101.50$99.65$82.90 10/22$47.35–$99.65$97.80--
$250.00Nov 20$105.00$107.40$106.20$36.90 10/06$35.60–$106.20$105.005
$250.00Jan 15$105.00$108.00$106.50$55.50 09/30$42.45–$106.50$105.00--
$260.00Nov 20$115.10$118.30$116.70$98.70 10/30$42.55–$116.70$115.10--

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 443
Total Puts 171
Put/Call Ratio 0.39
Net Difference 272

Prior's Put/Call Breakdown

Total Calls 2,232
Total Puts 33
Put/Call Ratio 0.01
Net Difference 2,199

Prior 7-Day Put/Call Summary

Total Calls 5,246
Total Puts 336
Average Put/Call Ratio 0.13
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