Tour v536
SANM
SANMINA CORP
$130.23 -9.42%
$127.09 (-2.41%)🌙
as of 11/05 06:51 PM
(11/4 18:53) ◀
|
Thursday, November 5, 2026 (6:51pm)
January 2026
|
▶ (11/6 14:08)
◀ 11/5 18:51 ▶

Option Volume

Detail
ℹ
Current (11/05) 787
Calls: 472 (60%)
Puts: 315 (40%)
Prior (11/04) 614
Calls: 443 (72%)
Puts: 171 (28%)
Current vs Prior +28.18%
Calls: +6.55% (Calls)
Puts: +84.21% (Puts)
Prior 7-Day Total 5,407
Calls: 4,995 (92%)
Puts: 412 (8%)
Prior 7-Day Average 772
Calls: 713 (92%)
Puts: 58 (8%)
Current vs Prior 7-Day Avg +1.89%
Calls: -33.85%
Puts: +435.19%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $1.22M
Calls: $663.7K (54%)
Puts: $554.7K (46%)
Prior (11/04) $746.2K
Calls: $213.6K (29%)
Puts: $532.5K (71%)
Current vs Prior +63.28%
Calls: +210.66%
Puts: +4.16%
Prior 7-Day Total $5.15M
Calls: $4.21M (82%)
Puts: $939.7K (18%)
Prior 7-Day Average $735.9K
Calls: $601.6K (82%)
Puts: $134.2K (18%)
Current vs Prior 7-Day Avg +65.56%
Calls: +10.31%
Puts: +313.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.67
Prior (11/04) 0.39
Current vs Prior +72.89%
Prior 7-Day Average 0.16
Current vs Prior 7-Day Avg +315.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 3,517
Calls: 2,867 (82%)
Puts: 650 (18%)
Prior (11/04) 2,523
Calls: 1,994 (79%)
Puts: 529 (21%)
Current vs Prior +39.40%
Prior 7-Day Total 11,454
Calls: 9,365 (82%)
Puts: 2,089 (18%)
Prior 7-Day Average 1,636
Calls: 1,337 (82%)
Puts: 298 (18%)
Current vs Prior 7-Day Avg +114.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 21.46% | 26.30%
Prior 19.58% | 24.10%
Current vs Prior +9.61% | +9.12%
Prior 7-Day Avg 19.23% | 23.55%
Current vs 7-Day Avg +11.64% | +11.68%
Prior 7-Day Eod 19.58% | 24.10%
Current vs 7-Day Eod +9.61% | +9.12%
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

Elevated premium activity with dollar volume up 63% vs prior. Dollar volume significantly above 7-day average (66% higher). Bullish P/C ratio of 0.67. P/C ratio rising 73% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
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 0.59, highest 0.69)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 2013.7017.00$15.3521.5%90.61--
$130.00Nov 2011.0014.50$12.7527.5%900.5516
$135.00Dec 1812.2015.50$13.8523.8%10.524
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 2023.2026.70$24.9514.0%20.69--
$145.00Nov 2020.2023.00$21.6013.0%10.64--
$140.00Nov 2016.9019.70$18.3015.3%10.58--
$135.00Nov 2013.9016.50$15.2017.1%160.5276

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 342, top 90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 2011.0014.50$12.7527.5%900.5516
$140.00Nov 207.0010.50$8.7540.0%240.433
$125.00Nov 2013.7017.00$15.3521.5%90.61--
$145.00Nov 205.109.00$7.0555.3%80.378
$150.00Nov 203.707.40$5.5566.7%80.3241
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Nov 208.9012.00$10.4529.7%550.3923
$130.00Nov 2011.3014.00$12.6521.3%400.4615
$115.00Nov 204.807.10$5.9538.7%280.271
$135.00Nov 2013.9016.50$15.2017.1%160.5276
$130.00Dec 1814.3017.00$15.6517.3%160.4521

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 36.7%, max 41.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Nov 20Dec 18118.0%87.8%34.3%1341
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$125.00Nov 20Dec 18124.4%88.2%41.0%5751
$130.00Nov 20Dec 18120.4%88.0%36.8%5636
$115.00Nov 20Dec 18121.5%90.3%34.6%4314

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 1.83, avg 1.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$135.00$150.00Dec 18$5.30$9.70$5.3052%1.83$140.30
$135.00$140.00Nov 20$1.80$3.20$1.8049%1.78$136.80
$130.00$135.00Nov 20$2.20$2.80$2.2055%1.27$132.20
$125.00$130.00Nov 20$2.60$2.40$2.6061%0.92$127.60
$150.00$155.00Nov 20$1.10$3.90$1.1032%3.55$151.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$125.00Nov 20$2.20$2.80$2.2046%1.27$127.80
$135.00$130.00Nov 20$2.55$2.45$2.5552%0.96$132.45
$145.00$140.00Nov 20$3.30$1.70$3.3064%0.52$141.70
$140.00$135.00Nov 20$3.10$1.90$3.1058%0.61$136.90
$115.00$110.00Nov 20$1.50$3.50$1.5027%2.33$113.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.54, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$150.00Nov 20$1.50$1.50$3.5063%0.43$146.50
$140.00$145.00Nov 20$1.70$1.70$3.3057%0.52$141.70
$150.00$155.00Nov 20$1.10$1.10$3.9068%0.28$151.10
$135.00$140.00Nov 20$1.80$1.80$3.2051%0.56$136.80
$135.00$150.00Dec 18$5.30$5.30$9.7048%0.55$140.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$115.00$105.00Dec 18$3.50$3.50$6.5071%0.54$111.50
$125.00$120.00Nov 20$2.45$2.45$2.5561%0.96$122.55
$120.00$115.00Nov 20$2.05$2.05$2.9567%0.69$117.95
$130.00$125.00Dec 18$2.65$2.65$2.3556%1.13$127.35
$120.00$115.00Dec 18$2.05$2.05$2.9566%0.69$117.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.93, cheapest $2.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Nov 20Dec 18$3.30121.7%90.2%
$150.00Nov 20Dec 18$3.00118.0%87.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$125.00Nov 20Dec 18$2.55124.4%88.2%
$120.00Nov 20Dec 18$2.80122.7%89.6%
$130.00Nov 20Dec 18$3.00120.4%88.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 19.50% of stock, avg 19.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$130.00Nov 20$12.75$12.65$25.40$104.60$155.4019.50%
$135.00Nov 20$10.55$15.20$25.75$109.25$160.7519.77%
$125.00Nov 20$15.35$10.45$25.80$99.20$150.8019.81%
$140.00Nov 20$8.75$18.30$27.05$112.95$167.0520.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 6.83% of stock, avg 12.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$110.00Nov 20$4.45$4.45$8.90$101.10$163.90
$155.00$115.00Nov 20$4.45$5.95$10.40$104.60$165.40
$150.00$110.00Nov 20$5.55$4.45$10.00$100.00$160.00
$150.00$115.00Nov 20$5.55$5.95$11.50$103.50$161.50
$155.00$120.00Nov 20$4.45$8.00$12.45$107.55$167.45
$145.00$110.00Nov 20$7.05$4.45$11.50$98.50$156.50
$150.00$120.00Nov 20$5.55$8.00$13.55$106.45$163.55
$145.00$115.00Nov 20$7.05$5.95$13.00$102.00$158.00
$145.00$120.00Nov 20$7.05$8.00$15.05$104.95$160.05
$150.00$105.00Dec 18$8.55$5.25$13.80$91.20$163.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.70, avg credit $2.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/120150/155Nov 20$3.15$1.8535%1.70$116.85$153.15
110/115150/155Nov 20$2.60$2.4041%1.08$112.40$152.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Nov 20$0.10$4.9012%49.00
$140.00$145.00$150.00Nov 20$0.20$4.8012%24.00
$125.00$130.00$135.00Nov 20$0.40$4.6012%11.50
$130.00$135.00$140.00Nov 20$0.40$4.6012%11.50
$145.00$150.00$155.00Nov 20$0.40$4.6010%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Dec 18$0.15$4.8510%32.33
$135.00$140.00$145.00Nov 20$0.20$4.8012%24.00
$125.00$130.00$135.00Nov 20$0.35$4.6512%13.29
$115.00$120.00$125.00Nov 20$0.40$4.6012%11.50
$120.00$125.00$130.00Dec 18$0.45$4.5510%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-3.25, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$135.00$150.001:2Dec 18-$3.25$11.75
$150.00$155.001:2Nov 20-$3.35$1.65
$145.00$150.001:2Nov 20-$4.05$0.95
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$115.00$105.001:2Dec 18-$1.75$8.25
$115.00$110.001:2Nov 20-$2.95$2.05
$120.00$115.001:2Nov 20-$3.90$1.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.37%, avg 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Dec 18$12.200.523.7%9.37%13.03%14
$150.00Dec 18$6.600.3715.2%5.07%20.25%5--
$140.00Nov 20$7.000.437.5%5.38%12.88%243
$135.00Nov 20$8.600.493.7%6.60%10.27%1--
$145.00Nov 20$5.100.3711.3%3.92%15.26%88
$150.00Nov 20$3.700.3215.2%2.84%18.02%841
$155.00Nov 20$2.700.2719.0%2.07%21.09%24

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. 199 contracts (avg 697 vol/day, 192 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 $125.00 01-15 call last traded $85.70 on 09/11 (now $19.80/$22.50) — try a limit near $21.15. Also watch the $170.00 01-21 call last traded $91.00 on 09/30 (now $26.50/$30.50) — try a limit near $28.50; the $150.00 04-16 call last traded $37.11 on 10/30 (now $17.10/$20.50) — try a limit near $18.80. Most tradeable put: the $230.00 12-18 put last traded $78.65 on 10/23 (now $98.90/$101.80) — try a limit near $98.90.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Nov 20$11.00$14.50$12.75$45.48 10/29$12.75–$99.30$12.7516
$130.00Jan 15$17.00$20.50$18.75$55.90 10/19$18.75–$101.30$18.75--
$135.00Jan 15$15.10$18.00$16.55$77.65 09/11$16.55–$96.75$16.55--
$135.00Dec 18$12.20$15.50$13.85--$13.85–$13.85—$12.204
$125.00Dec 18$17.00$20.30$18.65$53.40 10/28$18.65–$105.00$18.65--
$125.00Jan 15$19.80$22.50$21.15$85.70 09/11$21.15–$106.10$21.159
$125.00Jan 21$40.90$45.00$42.95$68.00 10/26$42.95–$124.75$42.95--
$140.00Nov 20$7.00$10.50$8.75$27.80 10/30$8.75–$89.70$8.753
$140.00Jan 15$13.10$16.00$14.55$45.93 10/16$14.55–$92.25$14.5522
$145.00Jan 15$11.00$14.50$12.75$70.87 10/08$12.75–$88.00$12.755
$145.00Jan 21$33.50$38.00$35.75$52.26 10/22$35.75–$112.25$35.75--
$145.00Nov 20$5.10$9.00$7.05--$7.05–$7.05—$5.108
$115.00Dec 18$22.70$26.00$24.35$103.60 10/01$24.35–$114.45$24.35--
$115.00Jan 19$58.00$62.00$60.00$138.00 10/01$60.00–$144.75$60.00--
$150.00Nov 20$3.70$7.40$5.55$21.20 10/30$5.55–$80.20$5.5541
$150.00Dec 18$6.60$10.50$8.55$33.10 10/29$8.55–$81.90$8.55--
$150.00Jan 15$9.30$12.50$10.90$39.00 10/16$10.90–$83.60$10.9036
$150.00Apr 16$17.10$20.50$18.80$37.11 10/30$18.80–$90.80$18.8038
$150.00Jan 21$32.00$36.00$34.00$59.75 10/27$34.00–$109.50$34.00--
$150.00Jan 19$46.00$50.50$48.25$117.76 10/01$48.25–$127.50$48.25--
$110.00Dec 18$25.90$29.50$27.70$68.99 10/16$27.70–$119.35$27.70--
$155.00Nov 20$2.70$6.20$4.45$24.22 10/28$4.45–$75.65$4.454
$155.00Dec 18$5.50$9.00$7.25$22.50 10/26$7.25–$77.55$7.25--
$155.00Jan 15$7.90$11.50$9.70$22.10 10/23$9.70–$79.25$9.70--
$155.00Apr 16$15.60$19.00$17.30$31.00 10/26$17.30–$87.40$17.302
$155.00Jan 21$30.50$34.50$32.50$49.00 10/22$32.50–$106.75$32.50--
$160.00Nov 20$1.85$5.10$3.47$17.30 10/30$3.47–$71.20$3.47164
$160.00Dec 18$4.30$7.60$5.95$56.00 09/21$5.95–$73.15$5.95--
$160.00Jan 15$6.80$10.00$8.40$29.79 10/29$8.40–$75.20$8.40--
$100.00Jan 15$34.80$38.10$36.45$118.76 10/08$36.45–$129.75$36.45--
$100.00Jan 21$52.50$56.50$54.50$134.99 10/01$54.50–$141.75$54.50--
$100.00Jan 19$63.50$67.50$65.50$136.78 09/30$65.50–$153.25$65.50--
$165.00Nov 20$1.60$4.40$3.00$13.28 10/30$3.00–$66.60$3.0069
$165.00Dec 18$3.30$6.70$5.00$17.09 10/30$5.00–$68.95$5.00--
$165.00Jan 15$5.70$9.40$7.55$22.23 10/30$7.55–$71.15$7.5522
$165.00Apr 16$12.80$16.50$14.65$30.40 10/30$14.65–$80.35$14.65--
$165.00Jan 21$27.50$32.00$29.75$45.38 10/22$29.75–$101.15$29.75--
$95.00Jan 15$38.70$41.90$40.30$126.90 10/12$40.30–$134.55$40.30--
$170.00Nov 20$0.85$3.40$2.13$14.90 10/27$2.13–$62.50$2.13203
$170.00Dec 18$2.55$6.40$4.47$15.98 10/30$4.47–$64.85$4.47--
$170.00Jan 15$4.70$8.30$6.50$17.90 10/30$6.50–$67.20$6.5017
$170.00Apr 16$11.80$15.00$13.40$28.73 10/26$13.40–$77.05$13.40--
$170.00Jan 21$26.50$30.50$28.50$91.00 09/30$28.50–$98.75$28.502
$90.00Jan 15$42.30$45.80$44.05$128.25 10/08$44.05–$139.45$44.05--
$90.00Jan 21$57.00$61.50$59.25$95.00 10/28$59.25–$99.50$59.25--
$175.00Nov 20$1.15$3.40$2.28$10.70 10/30$2.28–$58.30$2.28182
$175.00Dec 18$2.10$4.90$3.50$17.90 10/29$3.50–$61.10$3.502
$175.00Jan 15$3.80$7.50$5.65$22.00 10/29$5.65–$63.55$5.65--
$175.00Apr 16$10.50$14.00$12.25$24.90 10/22$12.25–$73.85$12.251
$175.00Jan 21$25.00$29.50$27.25$45.67 10/30$27.25–$96.25$27.25--
$85.00Dec 18$44.60$48.80$46.70$100.60 10/16$46.70–$143.95$46.70--
$85.00Jan 15$46.40$49.80$48.10$82.80 10/30$48.10–$144.40$48.10--
$180.00Nov 20$0.35$3.50$1.93$8.90 10/30$1.93–$54.30$1.93--
$180.00Dec 18$1.90$4.60$3.25$17.87 10/28$3.25–$57.05$3.25--
$180.00Jan 15$3.00$7.00$5.00$17.25 10/27$5.00–$59.85$5.00--
$180.00Apr 16$9.50$13.30$11.40$25.10 10/26$11.40–$70.55$11.40--
$180.00Jan 21$24.00$28.50$26.25$86.00 09/30$26.25–$93.60$26.25--
$185.00Nov 20$0.05$3.40$1.73$11.40 10/29$1.73–$50.55$1.73--
$185.00Dec 18$1.25$4.10$2.68$9.55 10/26$2.68–$53.40$2.68--
$185.00Jan 15$2.40$6.40$4.40$21.40 10/19$4.40–$56.30$4.40--
$185.00Apr 16$8.60$12.30$10.45$52.20 09/21$10.45–$67.55$10.45--
$190.00Nov 20$0.15$2.90$1.53$5.65 10/30$1.53–$46.50$1.531.0K
$190.00Dec 18$0.95$4.60$2.78$8.14 10/26$2.78–$49.85$2.78--
$190.00Jan 15$1.95$5.20$3.58$12.97 10/30$3.58–$52.90$3.5813
$190.00Apr 16$8.10$11.40$9.75$19.10 10/22$9.75–$64.70$9.75--
$190.00Jan 19$36.50$41.00$38.75$60.69 10/30$38.75–$110.50$38.75--
$195.00Nov 20$0.05$2.05$1.05$5.65 10/30$1.05–$42.90$1.05118
$195.00Dec 18$0.55$3.70$2.13$7.27 10/30$2.13–$46.40$2.13--
$195.00Jan 15$1.55$4.80$3.18$14.15 10/29$3.18–$49.65$3.18--
$195.00Apr 16$7.20$10.70$8.95$54.24 10/07$8.95–$61.85$8.953
$200.00Nov 20$0.00$1.75$0.88$4.25 10/30$0.88–$39.20$0.8853
$200.00Dec 18$0.25$3.50$1.88$6.50 10/30$1.88–$43.05$1.88--
$200.00Jan 15$0.80$4.90$2.85$9.19 10/30$2.85–$46.45$2.85--
$200.00Apr 16$6.50$10.10$8.30$18.60 10/30$8.30–$59.10$8.30--
$200.00Jan 21$20.00$24.50$22.25$37.80 10/30$22.25–$84.50$22.25--
$200.00Jan 19$34.50$39.00$36.75$98.63 10/12$36.75–$107.00$36.75--
$210.00Nov 20$0.00$2.10$1.05$2.55 10/30$1.05–$32.95$1.05193
$210.00Dec 18$0.10$3.30$1.70$7.35 10/28$1.70–$37.10$1.70--
$210.00Jan 15$0.50$3.80$2.15$10.20 10/29$2.15–$40.45$2.15--
$210.00Apr 16$5.00$8.80$6.90$35.80 10/14$6.90–$54.10$6.90--
$210.00Jan 21$18.00$22.50$20.25$37.60 10/30$20.25–$80.25$20.25--
$220.00Nov 20$0.00$0.95$0.48$2.69 10/27$0.48–$27.40$0.48306
$220.00Dec 18$0.05$3.10$1.58$3.83 10/30$1.55–$31.85$1.58--
$220.00Jan 15$0.15$4.30$2.23$7.64 10/29$2.23–$35.30$2.23154
$220.00Apr 16$4.10$8.00$6.05$14.62 10/30$6.05–$49.30$6.05--
$220.00Jan 21$16.50$21.00$18.75$33.90 10/30$18.75–$76.00$18.75--
$220.00Jan 19$31.00$35.50$33.25$95.50 10/01$33.25–$100.00$33.25--
$230.00Nov 20$0.00$2.00$1.00$1.88 10/27$0.98–$22.65$1.00--
$230.00Dec 18$0.00$1.55$0.78$5.26 10/19$0.78–$27.15$0.78--
$230.00Jan 15$0.10$3.30$1.70$8.70 10/16$1.70–$30.75$1.70--
$230.00Apr 16$3.10$6.90$5.00$37.80 10/07$5.00–$44.75$5.00--
$240.00Nov 20$0.00$1.55$0.78$1.43 10/28$0.70–$18.50$0.78--
$240.00Dec 18$0.00$2.65$1.33$4.04 10/19$0.80–$23.00$1.33--
$240.00Jan 15$0.05$3.10$1.58$4.30 10/27$1.48–$26.80$1.5887
$240.00Apr 16$2.40$5.90$4.15$11.20 10/30$4.15–$40.85$4.15--
$240.00Jan 21$14.00$18.50$16.25$30.60 10/30$16.25–$69.00$16.25--
$250.00Nov 20$0.10$0.90$0.50$0.65 10/30$0.50–$14.85$0.5073
$250.00Dec 18$0.00$2.85$1.43$3.30 10/19$0.57–$19.30$1.43--
$250.00Jan 15$0.00$3.00$1.50$5.20 10/16$1.15–$23.30$1.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$130.00Nov 20$11.30$14.00$12.65$1.50 10/28$0.40–$12.65$11.3015
$130.00Dec 18$14.30$17.00$15.65$5.67 10/30$0.88–$15.65$14.3021
$130.00Jan 15$16.10$19.00$17.55$4.50 10/16$1.40–$17.55$16.1042
$130.00Jan 21$32.00$36.50$34.25$26.05 10/22$15.55–$34.25$32.00--
$135.00Nov 20$13.90$16.50$15.20$3.30 10/27$0.83–$15.20$13.9076
$135.00Dec 18$16.70$19.50$18.10$4.60 10/28$1.33–$18.10$16.70--
$135.00Jan 15$19.00$21.50$20.25$5.50 10/16$2.08–$20.25$19.0041
$135.00Apr 16$25.60$28.50$27.05$16.75 10/22$5.35–$27.05$25.60--
$125.00Nov 20$8.90$12.00$10.45$1.75 10/27$0.55–$10.45$8.9023
$125.00Dec 18$11.50$14.50$13.00$4.30 10/30$0.70–$13.00$11.5028
$125.00Jan 15$12.80$16.50$14.65$5.95 10/30$1.45–$14.65$12.8017
$125.00Jan 21$29.50$34.00$31.75$19.75 10/19$14.05–$31.75$29.50--
$140.00Nov 20$16.90$19.70$18.30$5.01 10/30$1.08–$18.30$16.90--
$140.00Dec 18$19.60$22.50$21.05$8.72 10/30$1.45–$21.05$19.60--
$140.00Jan 15$21.90$24.50$23.20$6.75 10/16$2.25–$23.20$21.90--
$140.00Jan 19$47.00$51.50$49.25$37.77 10/19$29.50–$49.25$47.00--
$120.00Nov 20$6.90$9.10$8.00$2.21 10/23$1.48–$8.00$6.90--
$120.00Dec 18$9.60$12.00$10.80$3.18 10/30$0.70–$10.80$9.60--
$120.00Jan 15$11.60$14.00$12.80$5.45 10/22$1.13–$12.80$11.6039
$120.00Jan 19$35.00$39.50$37.25$27.91 10/19$21.50–$37.25$35.00--
$120.00Apr 16$17.30$19.60$18.45--$18.45–$18.45—$17.301
$145.00Nov 20$20.20$23.00$21.60$7.60 10/30$0.93–$21.60$20.20--
$145.00Dec 18$22.90$26.00$24.45$2.80 10/13$2.00–$24.45$22.90--
$145.00Jan 15$25.10$28.00$26.55$3.60 09/29$2.85–$26.55$25.10--
$145.00Apr 16$31.40$34.00$32.70$10.90 09/30$7.70–$32.70$31.40--
$115.00Jan 15$8.30$12.00$10.15$2.50 09/04$1.20–$10.15$8.3012
$115.00Apr 16$14.20$17.40$15.80$7.90 10/30$2.50–$15.80$14.202
$115.00Nov 20$4.80$7.10$5.95--$5.95–$5.95—$4.801
$115.00Dec 18$7.30$10.20$8.75--$8.75–$8.75—$7.3013
$150.00Nov 20$23.20$26.70$24.95$7.50 10/30$1.60–$24.95$23.20--
$150.00Dec 18$26.70$29.50$28.10$12.14 10/30$2.25–$28.10$26.70--
$150.00Jan 15$28.60$31.00$29.80$16.00 10/23$3.38–$29.80$28.60--
$150.00Apr 16$34.60$37.70$36.15$20.22 10/27$8.85–$36.15$34.60--
$150.00Jan 21$44.50$49.00$46.75$24.58 09/24$22.50–$46.75$44.50--
$110.00Dec 18$5.00$8.30$6.65$2.24 10/23$0.53–$6.65$5.00--
$110.00Jan 15$6.40$10.30$8.35$1.45 09/11$0.70–$8.35$6.4051
$110.00Apr 16$13.00$15.40$14.20$4.80 10/19$2.13–$14.20$13.004
$155.00Nov 20$27.50$30.80$29.15$6.90 10/29$1.70–$29.15$27.50--
$155.00Dec 18$30.10$32.80$31.45$5.88 10/14$2.75–$31.45$30.10--
$155.00Jan 15$32.10$34.80$33.45$12.50 10/29$4.08–$33.45$32.10--
$105.00Jan 15$5.50$8.30$6.90$1.15 09/11$0.57–$6.90$5.5012
$105.00Apr 16$10.20$13.50$11.85$3.70 10/19$1.80–$11.85$10.20126
$105.00Dec 18$3.80$6.70$5.25--$5.25–$5.25—$3.8027
$160.00Nov 20$31.80$34.20$33.00$12.81 10/30$2.08–$33.00$31.80--
$160.00Dec 18$33.80$36.90$35.35$17.47 10/30$3.33–$35.35$33.80--
$160.00Jan 15$35.90$38.50$37.20$22.10 10/23$4.83–$37.20$35.90--
$160.00Apr 16$41.60$44.50$43.05$30.89 10/23$11.55–$43.05$41.60--
$100.00Dec 18$2.50$5.10$3.80$1.00 10/05$0.38–$3.80$2.509
$100.00Jan 15$4.00$7.00$5.50$0.85 10/29$0.40–$5.50$4.009
$100.00Apr 16$8.60$11.70$10.15$2.30 09/24$1.58–$10.15$8.602
$165.00Nov 20$36.10$39.10$37.60$17.40 10/30$2.65–$37.60$36.10--
$165.00Dec 18$37.90$40.90$39.40$18.40 10/26$4.15–$39.40$37.90--
$165.00Jan 15$39.80$42.50$41.15$20.90 10/26$6.00–$41.15$39.80--
$165.00Apr 16$45.30$48.00$46.65$29.75 10/26$12.95–$46.65$45.30--
$95.00Apr 16$6.70$10.00$8.35$2.30 09/18$0.90–$8.35$6.70--
$95.00Jan 15$2.70$5.10$3.90--$2.08–$3.90$2.7014
$170.00Nov 20$40.60$43.00$41.80$20.50 10/30$3.38–$41.80$40.6039
$170.00Dec 18$42.10$45.30$43.70$20.75 10/30$5.25–$43.70$42.10--
$170.00Jan 15$43.90$46.80$45.35$23.05 10/30$6.80–$45.35$43.90--
$170.00Apr 16$49.10$51.80$50.45$31.78 10/30$14.65–$50.45$49.10--
$90.00Jan 15$1.05$4.50$2.78$0.50 09/03$0.35–$2.78$1.05--
$90.00Apr 16$5.60$8.00$6.80$2.20 10/29$2.08–$6.80$5.603
$175.00Nov 20$45.20$48.20$46.70$23.37 10/30$3.98–$46.70$45.20--
$175.00Dec 18$46.50$49.60$48.05$26.90 10/30$6.00–$48.05$46.50--
$175.00Jan 15$47.90$51.00$49.45$21.70 10/28$8.10–$49.45$47.90--
$175.00Jan 19$71.00$75.50$73.25$57.40 10/19$46.00–$73.25$71.00--
$85.00Dec 18$0.05$3.30$1.67$0.20 10/30$0.13–$1.67$0.20--
$180.00Nov 20$49.90$52.90$51.40$31.40 10/22$4.80–$51.40$49.90--
$180.00Dec 18$51.80$53.20$52.50$26.83 10/30$7.15–$52.50$51.80--
$180.00Jan 15$52.00$55.40$53.70$22.80 10/19$9.25–$53.70$52.00--
$180.00Apr 16$57.10$60.00$58.55$31.57 10/19$18.20–$58.55$57.10--
$180.00Jan 21$66.00$70.50$68.25$37.50 10/12$35.25–$68.25$66.00--
$185.00Nov 20$54.70$57.40$56.05$28.95 10/26$5.95–$56.05$54.70--
$185.00Dec 18$55.50$58.60$57.05$31.90 10/26$8.55–$57.05$55.50--
$185.00Jan 15$56.60$59.80$58.20$25.40 10/19$10.45–$58.20$56.60--
$190.00Nov 20$59.60$62.30$60.95$21.70 10/16$7.25–$60.95$59.60--
$190.00Dec 18$60.20$63.20$61.70$35.92 10/30$9.80–$61.70$60.20--
$190.00Jan 15$61.10$64.30$62.70$37.70 10/30$12.40–$62.70$61.10--
$190.00Jan 19$82.50$86.50$84.50$71.27 10/30$54.00–$84.50$82.50--
$195.00Nov 20$64.30$67.00$65.65$18.70 10/14$8.55–$65.65$64.30--
$195.00Dec 18$64.90$67.90$66.40$39.50 10/26$11.50–$66.40$64.90--
$195.00Jan 15$65.70$68.80$67.25$41.10 10/30$14.00–$67.25$65.70--
$200.00Nov 20$69.10$72.00$70.55$21.30 10/14$9.85–$70.55$69.10--
$200.00Dec 18$69.60$72.70$71.15$43.50 10/26$13.30–$71.15$69.60--
$200.00Jan 15$70.30$73.30$71.80$35.20 10/19$15.95–$71.80$70.30--
$200.00Apr 16$73.90$77.00$75.45$36.91 09/21$26.80–$75.45$73.90--
$210.00Nov 20$78.90$81.80$80.35$37.75 10/19$13.70–$80.35$78.90--
$210.00Dec 18$79.30$82.30$80.80$29.30 10/14$17.25–$80.80$79.30--
$210.00Jan 15$79.80$82.80$81.30$27.30 10/13$20.00–$81.30$79.80--
$210.00Apr 16$82.70$86.00$84.35$31.38 10/05$31.35–$84.35$82.70--
$210.00Jan 21$90.00$94.50$92.25$56.75 09/30$50.45–$92.25$90.00--
$220.00Nov 20$88.80$91.50$90.15$57.00 10/22$18.40–$90.15$88.80--
$220.00Dec 18$89.10$92.00$90.55$26.90 10/01$21.80–$90.55$89.10--
$230.00Nov 20$98.70$101.50$100.10$53.01 10/16$23.55–$100.10$98.70--
$230.00Dec 18$98.90$101.80$100.35$78.65 10/23$27.30–$100.35$98.9023
$230.00Jan 15$99.10$102.10$100.60$79.15 10/23$30.30–$100.60$99.10--
$230.00Jan 21$107.00$111.50$109.25$88.88 10/22$62.25–$109.25$107.00--
$240.00Nov 20$108.50$111.90$110.20$38.35 10/13$29.15–$110.20$108.50--
$240.00Dec 18$108.80$111.50$110.15$33.20 10/05$33.15–$110.15$108.80--
$240.00Jan 15$108.90$111.90$110.40$82.20 10/22$36.15–$110.40$108.90--

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 472
Total Puts 315
Put/Call Ratio 0.67
Net Difference 157

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,995
Total Puts 412
Average Put/Call Ratio 0.16
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