Tour v536
SANM
SANMINA CORP
$133.74 +2.69%
(11/5 18:51) ◀
|
Friday, November 6, 2026 (2:05pm)
January 2026
|
▶ (11/6 18:03)
◀ 11/6 14:08 ▶

Option Volume

Detail
ℹ
Current (11/06 2:05pm) 1,009
Calls: 860 (85%)
Puts: 149 (15%)
Prior (07/27) 2,444
Calls: 1,065 (44%)
Puts: 1,379 (56%)
Current vs Prior -58.72%
Calls: -19.25% (Calls)
Puts: -89.20% (Puts)
Prior 7-Day Total 12,075
Calls: 10,620 (88%)
Puts: 1,455 (12%)
Prior 7-Day Average 6,037
Calls: 1,517 (88%)
Puts: 207 (12%)
Current vs Prior 7-Day Avg -83.29%
Calls: -43.31%
Puts: -28.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 2:05pm) $835.1K
Calls: $299.9K (36%)
Puts: $535.2K (64%)
Prior (07/27) $2.65M
Calls: $1.99M (75%)
Puts: $653.6K (25%)
Current vs Prior -68.46%
Calls: -84.96%
Puts: -18.11%
Prior 7-Day Total $19.53M
Calls: $18.83M (96%)
Puts: $699.6K (4%)
Prior 7-Day Average $9.77M
Calls: $2.69M (96%)
Puts: $99.9K (4%)
Current vs Prior 7-Day Avg -91.45%
Calls: -88.85%
Puts: +435.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06 2:05pm) 0.17
Prior (07/27) 1.29
Current vs Prior -86.62%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -73.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 2:05pm) 9,258
Calls: 6,475 (70%)
Puts: 2,783 (30%)
Prior (07/27) 12,603
Calls: 7,953 (63%)
Puts: 4,650 (37%)
Current vs Prior -26.54%
Prior 7-Day Total 22,487
Calls: 16,976 (75%)
Puts: 5,511 (25%)
Prior 7-Day Average 11,243
Calls: 8,488 (75%)
Puts: 2,755 (25%)
Current vs Prior 7-Day Avg -17.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 20.56% | 24.90%20.56% | 24.90%
Prior 19.03% | 24.47%22.99% | 27.91%
Current vs Prior +8.02% | +1.77%-10.57% | -10.77%
Prior 7-Day Avg 21.01% | 26.19%22.99% | 27.91%
Current vs 7-Day Avg -2.15% | -4.91%-10.57% | -10.77%
Prior 7-Day Eod 19.03% | 24.47%21.46% | 26.30%
Current vs 7-Day Eod +8.02% | +1.77%-4.19% | -5.33%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 12.05%
Calls: 2.11% | 10.53%
Puts: 5.28% | 13.58%
Prior 6.28% | 7.90%
Calls: 3.90% | 7.63%
Puts: 8.65% | 8.17%
Current vs Prior -41.08% | +52.53%
Prior 7-Day Avg 6.28% | 7.90%
Calls: 3.90% | 7.63%
Puts: 8.65% | 8.17%
Current vs 7-Day Avg -41.08% | +52.53%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($535.2K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 59% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (860 calls vs 149 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 13 of results (avg 7.2%, best 2.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 2014.1014.40$14.252.1%20.58103
$135.00Nov 2011.2011.90$11.556.1%220.521
$110.00Dec 1827.8030.40$29.108.9%--0.7810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2012.9013.60$13.255.3%--0.4876
$130.00Nov 2010.3010.90$10.605.7%20.4146
$155.00Nov 2025.5027.20$26.356.5%--0.7133
$150.00Nov 2021.8023.40$22.607.1%10.6626
$160.00Dec 1831.8034.20$33.007.3%20.6986

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. 17 found (avg delta 0.63, highest 0.78)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Dec 1827.8030.40$29.108.9%--0.7810
$115.00Dec 1824.3026.90$25.6010.2%--0.7410
$120.00Dec 1821.1023.80$22.4512.0%10.691
$130.00Nov 2014.1014.40$14.252.1%20.58103
$130.00Dec 1816.2018.00$17.1010.5%100.58--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2029.5031.80$30.657.5%20.7539
$155.00Nov 2025.5027.20$26.356.5%--0.7133
$160.00Dec 1831.8034.20$33.007.3%20.6986
$150.00Nov 2021.8023.40$22.607.1%10.6626
$155.00Dec 1827.9030.50$29.208.9%100.657

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 166, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Nov 207.108.20$7.6514.4%460.406
$135.00Nov 2011.2011.90$11.556.1%220.521
$135.00Dec 1813.4015.70$14.5515.8%130.533
$130.00Dec 1816.2018.00$17.1010.5%100.58--
$140.00Nov 208.5010.00$9.2516.2%90.4624
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Dec 1812.6014.70$13.6515.4%140.4134
$125.00Nov 207.708.70$8.2012.2%100.3572
$155.00Dec 1827.9030.50$29.208.9%100.657
$115.00Dec 186.508.00$7.2520.7%70.2620
$135.00Dec 1815.1017.30$16.2013.6%50.468

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 37.5%, max 40.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$130.00Nov 20Dec 18117.5%84.5%39.1%12103
$160.00Nov 20Dec 18116.9%84.8%37.8%--183
$150.00Nov 20Dec 18114.9%84.0%36.7%181
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Nov 20Dec 18121.4%86.4%40.5%734
$130.00Nov 20Dec 18117.5%84.5%39.1%1680
$120.00Nov 20Dec 18118.9%86.0%38.4%235
$155.00Nov 20Dec 18116.4%84.2%38.3%1040
$160.00Nov 20Dec 18116.9%84.8%37.8%4125

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 0.87, avg 1.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$130.00Dec 18$5.35$4.65$5.3569%0.87$125.35
$135.00$150.00Dec 18$5.70$9.30$5.7053%1.63$140.70
$150.00$160.00Nov 20$2.00$8.00$2.0034%4.00$152.00
$155.00$160.00Dec 18$1.05$3.95$1.0534%3.76$156.05
$140.00$145.00Nov 20$1.60$3.40$1.6046%2.13$141.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$135.00Nov 20$2.60$2.40$2.6054%0.92$137.40
$145.00$140.00Dec 18$2.95$2.05$2.9556%0.69$142.05
$120.00$115.00Nov 20$1.50$3.50$1.5029%2.33$118.50
$125.00$120.00Nov 20$1.85$3.15$1.8535%1.70$123.15
$135.00$130.00Dec 18$2.55$2.45$2.5546%0.96$132.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.79, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$140.00Nov 20$2.30$2.30$2.7048%0.85$137.30
$145.00$150.00Nov 20$1.65$1.65$3.3560%0.49$146.65
$150.00$155.00Dec 18$1.30$1.30$3.7061%0.35$151.30
$140.00$145.00Nov 20$1.60$1.60$3.4054%0.47$141.60
$155.00$160.00Dec 18$1.05$1.05$3.9566%0.27$156.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$125.00$120.00Dec 18$2.20$2.20$2.8064%0.79$122.80
$130.00$125.00Nov 20$2.40$2.40$2.6059%0.92$127.60
$120.00$115.00Dec 18$1.90$1.90$3.1069%0.61$118.10
$115.00$110.00Dec 18$1.55$1.55$3.4574%0.45$113.45
$130.00$125.00Dec 18$2.30$2.30$2.7059%0.85$127.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.02, cheapest $2.85)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Nov 20Dec 18$2.85117.5%84.5%
$135.00Nov 20Dec 18$3.00119.0%86.5%
$150.00Nov 20Dec 18$2.85114.9%84.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$130.00Nov 20Dec 18$3.05117.5%84.5%
$135.00Nov 20Dec 18$2.95119.0%86.5%
$125.00Nov 20Dec 18$3.15117.1%85.7%
$145.00Nov 20Dec 18$3.00117.1%86.1%
$150.00Nov 20Dec 18$2.95114.9%84.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 18.54% of stock, avg 20.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Nov 20$11.55$13.25$24.80$110.20$159.8018.54%
$130.00Nov 20$14.25$10.60$24.85$105.15$154.8518.58%
$140.00Nov 20$9.25$15.85$25.10$114.90$165.1018.77%
$145.00Nov 20$7.65$19.15$26.80$118.20$171.8020.04%
$130.00Dec 18$17.10$13.65$30.75$99.25$160.7522.99%
$135.00Dec 18$14.55$16.20$30.75$104.25$165.7522.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 6.62% of stock, avg 12.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Nov 20$4.00$4.85$8.85$106.15$168.85
$160.00$120.00Nov 20$4.00$6.35$10.35$109.65$170.35
$150.00$115.00Nov 20$6.00$4.85$10.85$104.15$160.85
$150.00$120.00Nov 20$6.00$6.35$12.35$107.65$162.35
$160.00$125.00Nov 20$4.00$8.20$12.20$112.80$172.20
$150.00$125.00Nov 20$6.00$8.20$14.20$110.80$164.20
$160.00$115.00Dec 18$6.50$7.25$13.75$101.25$173.75
$145.00$115.00Nov 20$7.65$4.85$12.50$102.50$157.50
$160.00$120.00Dec 18$6.50$9.15$15.65$104.35$175.65
$145.00$120.00Nov 20$7.65$6.35$14.00$106.00$159.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.44, avg credit $3.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
115/120155/160Dec 18$2.95$2.0535%1.44$117.05$157.95
110/115155/160Dec 18$2.60$2.4040%1.08$112.40$157.60
115/120150/160Nov 20$3.50$6.5038%0.54$116.50$153.50
120/125150/160Nov 20$3.85$6.1532%0.63$121.15$153.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 49.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Dec 18$0.25$4.758%19.00
$130.00$135.00$140.00Nov 20$0.40$4.6013%11.50
$110.00$115.00$120.00Dec 18$0.35$4.659%13.29
$135.00$140.00$145.00Nov 20$0.70$4.3012%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$120.00$125.00$130.00Dec 18$0.10$4.9010%49.00
$140.00$145.00$150.00Nov 20$0.15$4.8512%32.33
$125.00$130.00$135.00Nov 20$0.25$4.7513%19.00
$150.00$155.00$160.00Dec 18$0.15$4.858%32.33
$125.00$130.00$135.00Dec 18$0.25$4.7510%19.00

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 $-3.15, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$135.00$150.001:2Dec 18-$3.15$11.85
$150.00$160.001:2Nov 20-$2.00$8.00
$145.00$150.001:2Nov 20-$4.35$0.65
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Nov 20-$3.35$1.65
$125.00$120.001:2Nov 20-$4.50$0.50
$115.00$110.001:2Dec 18-$4.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 10.02%, avg 5.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$135.00Dec 18$13.400.530.9%10.02%10.96%133
$150.00Dec 18$7.700.3912.2%5.76%17.92%--39
$155.00Dec 18$6.600.3415.9%4.93%20.83%--15
$160.00Dec 18$5.400.3019.6%4.04%23.67%--17
$135.00Nov 20$11.200.520.9%8.37%9.32%221
$145.00Nov 20$7.100.408.4%5.31%13.73%466
$140.00Nov 20$8.500.464.7%6.36%11.04%924
$150.00Nov 20$5.500.3412.2%4.11%16.27%142
$160.00Nov 20$3.500.2419.6%2.62%22.25%--166

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 860
Total Puts 149
Put/Call Ratio 0.17
Net Difference 711

Prior's Put/Call Breakdown

Total Calls 1,065
Total Puts 1,379
Put/Call Ratio 1.29
Net Difference -314

Prior 7-Day Put/Call Summary

Total Calls 10,620
Total Puts 1,455
Average Put/Call Ratio 0.65
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