Tour v536
SANM
SANMINA CORP
$134.68 +3.42%
$134.44 (-0.18%)🌙
as of 11/06 06:03 PM
(11/6 14:08) ◀
|
Friday, November 6, 2026 (6:03pm)
January 2026
|
▶
◀ 11/6 18:03

Option Volume

Detail
ℹ
Current (11/06) 3,588
Calls: 3,383 (94%)
Puts: 205 (6%)
Prior (11/05) 787
Calls: 472 (60%)
Puts: 315 (40%)
Current vs Prior +355.91%
Calls: +616.74% (Calls)
Puts: -34.92% (Puts)
Prior 7-Day Total 5,754
Calls: 5,053 (88%)
Puts: 701 (12%)
Prior 7-Day Average 822
Calls: 721 (88%)
Puts: 100 (12%)
Current vs Prior 7-Day Avg +336.50%
Calls: +368.65%
Puts: +104.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $2.71M
Calls: $2.10M (78%)
Puts: $603.7K (22%)
Prior (11/05) $1.22M
Calls: $663.7K (54%)
Puts: $554.7K (46%)
Current vs Prior +122.09%
Calls: +216.75%
Puts: +8.83%
Prior 7-Day Total $5.66M
Calls: $4.19M (74%)
Puts: $1.46M (26%)
Prior 7-Day Average $808.3K
Calls: $599.1K (74%)
Puts: $209.1K (26%)
Current vs Prior 7-Day Avg +234.77%
Calls: +250.87%
Puts: +188.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.06
Prior (11/05) 0.67
Current vs Prior -90.92%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -75.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 9,258
Calls: 6,475 (70%)
Puts: 2,783 (30%)
Prior (11/05) 3,517
Calls: 2,867 (82%)
Puts: 650 (18%)
Current vs Prior +163.24%
Prior 7-Day Total 14,177
Calls: 11,577 (82%)
Puts: 2,600 (18%)
Prior 7-Day Average 2,025
Calls: 1,653 (82%)
Puts: 371 (18%)
Current vs Prior 7-Day Avg +357.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 21.50% | 26.06%21.50% | 26.06%
Prior 21.46% | 26.30%21.46% | 26.30%
Current vs Prior +0.16% | -0.90%+0.16% | -0.90%
Prior 7-Day Avg 19.59% | 23.97%19.59% | 23.97%
Current vs 7-Day Avg +9.75% | +8.71%+9.75% | +8.71%
Prior 7-Day Eod 21.46% | 26.30%21.46% | 26.30%
Current vs 7-Day Eod +0.16% | -0.90%+0.16% | -0.90%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 3.70% | 12.05%
Calls: 2.11% | 10.53%
Puts: 5.28% | 13.58%
Prior 8.74% | 9.11%
Calls: 7.50% | 8.70%
Puts: 9.98% | 9.52%
Current vs Prior -57.67% | +32.27%
Prior 7-Day Avg 8.74% | 9.11%
Calls: 7.50% | 8.70%
Puts: 9.98% | 9.52%
Current vs 7-Day Avg -57.67% | +32.27%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($2.10M) vs puts ($603.7K). Massive premium surge with dollar volume up 122% vs prior. Dollar volume significantly above 7-day average (235% higher). Unusually high activity with volume up 356% vs prior - elevated interest.

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 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 2 of results (avg 7.0%, best 4.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 2010.5011.00$10.754.7%1.0K0.4824
$110.00Dec 1829.4032.30$30.859.4%--0.8010
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. 18 found (avg delta 0.63, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Dec 1829.4032.30$30.859.4%--0.8010
$115.00Dec 1825.8029.00$27.4011.7%--0.7510
$120.00Nov 2019.3023.30$21.3018.8%20.72--
$120.00Dec 1822.8026.00$24.4013.1%10.701
$130.00Nov 2014.0017.50$15.7522.2%250.60103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 2028.3031.70$30.0011.3%20.7239
$155.00Nov 2024.4027.70$26.0512.7%--0.6833
$160.00Dec 1830.6034.00$32.3010.5%20.6686
$150.00Nov 2020.6024.50$22.5517.3%10.6326
$155.00Dec 1827.0030.50$28.7512.2%100.627

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.4K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Nov 2010.5011.00$10.754.7%1.0K0.4824
$135.00Nov 2011.4014.60$13.0024.6%530.551
$145.00Nov 206.9010.30$8.6039.5%500.426
$135.00Dec 1814.7018.10$16.4020.7%440.563
$130.00Dec 1817.2020.40$18.8017.0%370.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Nov 209.1012.20$10.6529.1%370.4046
$130.00Dec 1812.1015.50$13.8024.6%140.4034
$135.00Nov 2011.6014.80$13.2024.2%110.4676
$125.00Nov 206.6010.00$8.3041.0%100.3472
$155.00Dec 1827.0030.50$28.7512.2%100.627

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 39.0%, max 45.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Nov 20Dec 18123.0%87.7%40.2%20183
$150.00Nov 20Dec 18124.5%89.4%39.3%381
$130.00Nov 20Dec 18124.7%89.6%39.2%62103
$140.00Nov 20Dec 18124.5%91.3%36.4%1.0K30
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Nov 20Dec 18127.0%87.2%45.6%1134
$135.00Nov 20Dec 18126.0%88.5%42.5%1684
$160.00Nov 20Dec 18123.0%87.7%40.2%4125
$150.00Nov 20Dec 18124.5%89.4%39.3%338
$130.00Nov 20Dec 18124.7%89.6%39.2%5180

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 0.80, avg 1.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$120.00$130.00Nov 20$5.55$4.45$5.5572%0.80$125.55
$120.00$130.00Dec 18$5.60$4.40$5.6070%0.79$125.60
$145.00$150.00Nov 20$1.20$3.80$1.2042%3.17$146.20
$140.00$150.00Dec 18$3.80$6.20$3.8051%1.63$143.80
$115.00$120.00Dec 18$3.00$2.00$3.0075%0.67$118.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Nov 20$2.90$2.10$2.9058%0.72$142.10
$120.00$115.00Nov 20$1.45$3.55$1.4528%2.45$118.55
$140.00$135.00Nov 20$2.75$2.25$2.7552%0.82$137.25
$150.00$145.00Dec 18$3.20$1.80$3.2058%0.56$146.80
$135.00$130.00Dec 18$2.50$2.50$2.5044%1.00$132.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.89, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$140.00$145.00Nov 20$2.15$2.15$2.8552%0.75$142.15
$135.00$140.00Nov 20$2.25$2.25$2.7546%0.82$137.25
$155.00$160.00Dec 18$1.40$1.40$3.6063%0.39$156.40
$150.00$155.00Dec 18$1.55$1.55$3.4558%0.45$151.55
$150.00$160.00Nov 20$2.55$2.55$7.4563%0.34$152.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Dec 18$2.35$2.35$2.6570%0.89$117.65
$115.00$110.00Dec 18$1.75$1.75$3.2575%0.54$113.25
$125.00$120.00Dec 18$2.15$2.15$2.8565%0.75$122.85
$130.00$125.00Dec 18$2.40$2.40$2.6060%0.92$127.60
$130.00$125.00Nov 20$2.35$2.35$2.6560%0.89$127.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $3.11, cheapest $3.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Nov 20Dec 18$3.40126.0%88.5%
$150.00Nov 20Dec 18$3.05124.5%89.4%
$130.00Nov 20Dec 18$3.05124.7%89.6%
$140.00Nov 20Dec 18$3.50124.5%91.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$135.00Nov 20Dec 18$3.10126.0%88.5%
$150.00Nov 20Dec 18$2.75124.5%89.4%
$130.00Nov 20Dec 18$3.15124.7%89.6%
$125.00Nov 20Dec 18$3.10124.2%89.9%
$140.00Nov 20Dec 18$3.15124.5%91.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 19.45% of stock, avg 21.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$135.00Nov 20$13.00$13.20$26.20$108.80$161.2019.45%
$130.00Nov 20$15.75$10.65$26.40$103.60$156.4019.60%
$140.00Nov 20$10.75$15.95$26.70$113.30$166.7019.82%
$145.00Nov 20$8.60$18.85$27.45$117.55$172.4520.38%
$130.00Dec 18$18.80$13.80$32.60$97.40$162.6024.21%
$135.00Dec 18$16.40$16.30$32.70$102.30$167.7024.28%
$140.00Dec 18$14.25$19.10$33.35$106.65$173.3524.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 7.24% of stock, avg 14.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$115.00Nov 20$4.85$4.90$9.75$105.25$169.75
$160.00$120.00Nov 20$4.85$6.35$11.20$108.80$171.20
$160.00$125.00Nov 20$4.85$8.30$13.15$111.85$173.15
$150.00$115.00Nov 20$7.40$4.90$12.30$102.70$162.30
$150.00$120.00Nov 20$7.40$6.35$13.75$106.25$163.75
$150.00$125.00Nov 20$7.40$8.30$15.70$109.30$165.70
$145.00$115.00Nov 20$8.60$4.90$13.50$101.50$158.50
$160.00$120.00Dec 18$7.50$9.25$16.75$103.25$176.75
$145.00$120.00Nov 20$8.60$6.35$14.95$105.05$159.95
$160.00$130.00Nov 20$4.85$10.65$15.50$114.50$175.50

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 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
$150.00$155.00$160.00Dec 18$0.15$4.858%32.33
$130.00$135.00$140.00Dec 18$0.25$4.759%19.00
$130.00$135.00$140.00Nov 20$0.50$4.5012%9.00
$110.00$115.00$120.00Dec 18$0.45$4.5510%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Nov 20$0.15$4.8512%32.33
$125.00$130.00$135.00Dec 18$0.10$4.9010%49.00
$125.00$130.00$135.00Nov 20$0.20$4.8012%24.00
$130.00$135.00$140.00Nov 20$0.20$4.8012%24.00
$150.00$155.00$160.00Dec 18$0.10$4.908%49.00

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 $-2.30, 6 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$150.00$160.001:2Nov 20-$2.30$7.70
$140.00$150.001:2Dec 18-$6.65$3.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$120.00$115.001:2Nov 20-$3.45$1.55
$115.00$110.001:2Dec 18-$3.40$1.60
$125.00$120.001:2Nov 20-$4.40$0.60
$120.00$115.001:2Dec 18-$4.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 9.28%, avg 6.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$140.00Dec 18$12.500.514.0%9.28%13.23%106
$150.00Dec 18$8.700.4211.4%6.46%17.83%139
$135.00Dec 18$14.700.560.2%10.91%11.15%443
$155.00Dec 18$7.200.3715.1%5.35%20.43%--15
$160.00Dec 18$5.800.3318.8%4.31%23.11%--17
$140.00Nov 20$10.500.484.0%7.80%11.75%1.0K24
$150.00Nov 20$6.800.3711.4%5.05%16.42%242
$135.00Nov 20$11.400.550.2%8.46%8.70%531
$145.00Nov 20$6.900.427.7%5.12%12.79%506
$160.00Nov 20$3.200.2818.8%2.38%21.18%20166

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, 150 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 11-20 call last traded $27.80 on 10/30 (now $10.50/$11.00) — try a limit near $10.75. Also watch the $100.00 01-19 call last traded $136.78 on 09/30 (now $68.00/$72.00) — try a limit near $70.00; the $90.00 01-15 call last traded $128.25 on 10/08 (now $46.50/$49.40) — try a limit near $47.95. Most tradeable put: the $200.00 11-20 put last traded $21.30 on 10/14 (now $64.70/$67.60) — try a limit near $64.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Jan 15$17.20$20.90$19.05$77.65 09/11$16.55–$96.75$19.051
$135.00Dec 18$14.70$18.10$16.40--$13.85–$16.40$14.703
$135.00Nov 20$11.40$14.60$13.00--$13.00–$13.00—$11.401
$135.00Jan 19$55.00$59.00$57.00--$57.00–$57.00—$55.0021
$130.00Nov 20$14.00$17.50$15.75$45.48 10/29$12.75–$99.30$15.75103
$130.00Jan 15$19.40$22.90$21.15$55.90 10/19$18.75–$101.30$21.1540
$140.00Nov 20$10.50$11.00$10.75$27.80 10/30$8.75–$89.70$10.7524
$140.00Jan 15$14.80$18.70$16.75$45.93 10/16$14.55–$92.25$16.7527
$140.00Dec 18$12.50$16.00$14.25--$14.25–$14.25—$12.506
$125.00Dec 18$20.10$23.60$21.85$53.40 10/28$18.65–$105.00$21.858
$125.00Jan 15$22.30$25.80$24.05$85.70 09/11$21.15–$106.10$24.0514
$125.00Jan 21$44.50$49.00$46.75$68.00 10/26$42.95–$124.75$46.751
$125.00Nov 20$16.10$19.90$18.00--$18.00–$18.00—$16.109
$145.00Jan 15$12.90$16.50$14.70$70.87 10/08$12.75–$88.00$14.7011
$145.00Jan 21$37.00$41.50$39.25$52.26 10/22$35.75–$112.25$39.253
$145.00Nov 20$6.90$10.30$8.60--$7.05–$8.60$6.906
$145.00Dec 18$10.50$14.00$12.25--$12.25–$12.25—$10.509
$145.00Apr 16$20.60$24.50$22.55--$22.55–$22.55—$20.601
$120.00Dec 18$22.80$26.00$24.40--$24.40–$24.40—$22.801
$120.00Jan 15$24.80$28.90$26.85--$26.85–$26.85—$24.8012
$150.00Nov 20$6.80$8.00$7.40$21.20 10/30$5.55–$80.20$7.4042
$150.00Dec 18$8.70$12.20$10.45$33.10 10/29$8.55–$81.90$10.4539
$150.00Jan 15$11.00$14.70$12.85$39.00 10/16$10.90–$83.60$12.8541
$150.00Apr 16$19.00$22.70$20.85$37.11 10/30$18.80–$90.80$20.8534
$150.00Jan 21$35.50$38.20$36.85$59.75 10/27$34.00–$109.50$36.856
$150.00Jan 19$50.00$53.50$51.75$117.76 10/01$48.25–$127.50$51.75--
$115.00Dec 18$25.80$29.00$27.40$103.60 10/01$24.35–$114.45$27.4010
$115.00Jan 19$62.00$66.00$64.00$138.00 10/01$60.00–$144.75$64.001
$115.00Jan 15$27.90$32.00$29.95--$29.95–$29.95—$27.9017
$115.00Apr 16$35.60$38.90$37.25--$37.25–$37.25—$35.601
$155.00Nov 20$4.00$7.60$5.80$24.22 10/28$4.45–$75.65$5.803
$155.00Dec 18$7.20$10.60$8.90$22.50 10/26$7.25–$77.55$8.9015
$155.00Jan 15$9.50$13.10$11.30$22.10 10/23$9.70–$79.25$11.3012
$155.00Apr 16$17.20$21.00$19.10$31.00 10/26$17.30–$87.40$19.102
$155.00Jan 21$34.00$38.50$36.25$49.00 10/22$32.50–$106.75$36.252
$110.00Dec 18$29.40$32.30$30.85$68.99 10/16$27.70–$119.35$30.8510
$110.00Jan 15$31.60$35.30$33.45--$33.45–$33.45—$31.6018
$110.00Jan 19$63.50$67.40$65.45--$65.45–$65.45—$63.501
$160.00Nov 20$3.20$6.50$4.85$17.30 10/30$3.47–$71.20$4.85166
$160.00Dec 18$5.80$9.20$7.50$56.00 09/21$5.95–$73.15$7.5017
$160.00Jan 15$8.00$11.70$9.85$29.79 10/29$8.40–$75.20$9.8512
$160.00Apr 16$15.50$19.60$17.55--$17.55–$17.55—$15.5010
$160.00Jan 19$47.50$51.50$49.50--$49.50–$49.50—$47.501
$105.00Dec 18$32.90$35.90$34.40--$34.40–$34.40—$32.901
$105.00Jan 15$34.80$38.60$36.70--$36.70–$36.70—$34.8019
$165.00Nov 20$3.40$5.30$4.35$13.28 10/30$3.00–$66.60$4.3570
$165.00Dec 18$4.70$8.20$6.45$17.09 10/30$5.00–$68.95$6.4514
$165.00Jan 15$6.80$10.40$8.60$22.23 10/30$7.55–$71.15$8.6027
$165.00Apr 16$14.10$17.80$15.95$30.40 10/30$14.65–$80.35$15.953
$165.00Jan 21$31.00$34.30$32.65$45.38 10/22$29.75–$101.15$32.653
$165.00Jan 19$46.00$49.70$47.85--$47.85–$47.85—$46.001
$100.00Jan 15$38.60$42.10$40.35$118.76 10/08$36.45–$129.75$40.3543
$100.00Jan 21$56.50$60.50$58.50$134.99 10/01$54.50–$141.75$58.502
$100.00Jan 19$68.00$72.00$70.00$136.78 09/30$65.50–$153.25$70.002
$100.00Dec 18$36.70$39.80$38.25--$38.25–$38.25—$36.7014
$170.00Nov 20$1.75$4.60$3.18$14.90 10/27$2.13–$62.50$3.18204
$170.00Dec 18$3.70$7.30$5.50$15.98 10/30$4.47–$64.85$5.5011
$170.00Jan 15$5.70$9.20$7.45$17.90 10/30$6.50–$67.20$7.4516
$170.00Apr 16$14.20$16.50$15.35$28.73 10/26$13.40–$77.05$15.3521
$170.00Jan 21$29.50$32.90$31.20$91.00 09/30$28.50–$98.75$31.207
$170.00Jan 19$44.50$49.00$46.75--$46.75–$46.75—$44.502
$95.00Jan 15$42.50$45.40$43.95$126.90 10/12$40.30–$134.55$43.956
$95.00Dec 18$41.10$44.10$42.60--$42.60–$42.60—$41.102
$175.00Nov 20$1.35$3.80$2.58$10.70 10/30$2.28–$58.30$2.58183
$175.00Dec 18$2.65$6.40$4.53$17.90 10/29$3.50–$61.10$4.5313
$175.00Jan 15$4.70$8.20$6.45$22.00 10/29$5.65–$63.55$6.457
$175.00Apr 16$11.70$15.70$13.70$24.90 10/22$12.25–$73.85$13.704
$175.00Jan 21$28.00$32.50$30.25$45.67 10/30$27.25–$96.25$30.251
$175.00Jan 19$43.50$48.00$45.75--$45.75–$45.75—$43.501
$90.00Jan 15$46.50$49.40$47.95$128.25 10/08$44.05–$139.45$47.9520
$90.00Jan 21$61.50$66.00$63.75$95.00 10/28$59.25–$99.50$63.751
$90.00Nov 20$44.30$47.20$45.75--$45.75–$45.75—$44.3027
$90.00Dec 18$45.40$47.80$46.60--$46.60–$46.60—$45.403
$90.00Apr 16$51.10$54.40$52.75--$52.75–$52.75—$51.101
$180.00Nov 20$1.00$3.70$2.35$8.90 10/30$1.93–$54.30$2.3561
$180.00Dec 18$2.60$5.40$4.00$17.87 10/28$3.25–$57.05$4.0030
$180.00Jan 15$4.30$7.30$5.80$17.25 10/27$5.00–$59.85$5.8016
$180.00Apr 16$10.60$14.60$12.60$25.10 10/26$11.40–$70.55$12.609
$180.00Jan 21$27.00$31.50$29.25$86.00 09/30$26.25–$93.60$29.252
$180.00Jan 19$42.50$46.50$44.50--$44.50–$44.50—$42.501
$85.00Dec 18$49.30$52.80$51.05$100.60 10/16$46.70–$143.95$51.054
$85.00Jan 15$50.70$54.10$52.40$82.80 10/30$48.10–$144.40$52.401
$85.00Nov 20$49.00$51.90$50.45--$50.45–$50.45—$49.0047
$185.00Nov 20$0.40$2.90$1.65$11.40 10/29$1.65–$50.55$1.65358
$185.00Dec 18$1.80$4.60$3.20$9.55 10/26$2.68–$53.40$3.2013
$185.00Jan 15$3.00$6.50$4.75$21.40 10/19$4.40–$56.30$4.7520
$185.00Apr 16$9.50$13.70$11.60$52.20 09/21$10.45–$67.55$11.6011
$185.00Jan 19$41.00$45.50$43.25--$43.25–$43.25—$41.001
$190.00Nov 20$0.45$2.20$1.33$5.65 10/30$1.33–$46.50$1.331.0K
$190.00Dec 18$1.40$3.90$2.65$8.14 10/26$2.65–$49.85$2.658
$190.00Jan 15$2.70$5.80$4.25$12.97 10/30$3.58–$52.90$4.2512
$190.00Apr 16$8.80$12.80$10.80$19.10 10/22$9.75–$64.70$10.806
$190.00Jan 19$40.00$44.50$42.25$60.69 10/30$38.75–$110.50$42.253
$195.00Nov 20$0.05$2.05$1.05$5.65 10/30$1.05–$42.90$1.05114
$195.00Dec 18$1.20$3.90$2.55$7.27 10/30$2.13–$46.40$2.5511
$195.00Jan 15$2.00$5.00$3.50$14.15 10/29$3.18–$49.65$3.506
$195.00Apr 16$8.00$12.00$10.00$54.24 10/07$8.95–$61.85$10.005
$195.00Jan 19$39.00$43.50$41.25--$41.25–$41.25—$39.001
$200.00Nov 20$0.15$1.80$0.98$4.25 10/30$0.88–$39.20$0.9852
$200.00Dec 18$1.30$3.70$2.50$6.50 10/30$1.88–$43.05$2.50188
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$135.00Nov 20$11.60$14.80$13.20$3.30 10/27$0.83–$15.20$11.6076
$135.00Dec 18$14.60$18.00$16.30$4.60 10/28$1.33–$18.10$14.608
$135.00Jan 15$16.40$20.00$18.20$5.50 10/16$2.15–$20.25$16.4042
$135.00Apr 16$23.70$26.80$25.25$16.75 10/22$5.35–$27.05$23.707
$130.00Nov 20$9.10$12.20$10.65$1.50 10/28$0.40–$12.65$9.1046
$130.00Dec 18$12.10$15.50$13.80$5.67 10/30$0.95–$15.65$12.1034
$130.00Jan 15$13.90$17.30$15.60$4.50 10/16$1.40–$17.55$13.9045
$130.00Jan 21$31.50$35.50$33.50$26.05 10/22$15.55–$34.25$31.5065
$130.00Apr 16$20.00$23.50$21.75--$21.75–$21.75—$20.003
$140.00Nov 20$14.30$17.60$15.95$5.01 10/30$1.10–$18.30$14.3049
$140.00Dec 18$17.40$20.80$19.10$8.72 10/30$1.70–$21.05$17.4020
$140.00Jan 15$19.20$22.60$20.90$6.75 10/16$2.25–$23.20$19.209
$140.00Jan 19$47.00$51.50$49.25$37.77 10/19$29.50–$49.25$47.0025
$140.00Apr 16$25.50$28.90$27.20--$27.20–$27.20—$25.506
$125.00Nov 20$6.60$10.00$8.30$1.75 10/27$0.55–$10.45$6.6072
$125.00Dec 18$9.70$13.10$11.40$4.30 10/30$0.70–$13.00$9.7030
$125.00Jan 15$11.50$14.40$12.95$5.95 10/30$1.45–$14.65$11.5027
$125.00Jan 21$29.00$33.40$31.20$19.75 10/19$14.05–$31.75$29.001
$125.00Apr 16$17.50$21.20$19.35--$19.35–$19.35—$17.506
$145.00Nov 20$17.30$20.40$18.85$7.60 10/30$0.93–$21.60$17.3042
$145.00Dec 18$20.40$23.80$22.10$2.80 10/13$2.00–$24.45$20.4012
$145.00Jan 15$22.20$25.40$23.80$3.60 09/29$2.85–$26.55$22.208
$145.00Apr 16$28.50$32.30$30.40$10.90 09/30$7.70–$32.70$28.505
$120.00Nov 20$4.60$8.10$6.35$2.21 10/23$1.48–$8.00$4.6022
$120.00Dec 18$7.50$11.00$9.25$3.18 10/30$0.70–$10.80$7.5013
$120.00Jan 15$9.40$12.80$11.10$5.45 10/22$1.13–$12.80$9.4043
$120.00Jan 19$35.00$39.50$37.25$27.91 10/19$21.50–$37.25$35.001
$120.00Apr 16$15.30$18.80$17.05--$17.05–$18.45$15.303
$120.00Jan 21$26.00$30.70$28.35--$28.35–$28.35—$26.002
$150.00Nov 20$20.60$24.50$22.55$7.50 10/30$1.60–$24.95$20.6026
$150.00Dec 18$23.60$27.00$25.30$12.14 10/30$2.30–$28.10$23.6012
$150.00Jan 15$25.40$29.20$27.30$16.00 10/23$3.38–$29.80$25.4080
$150.00Apr 16$31.50$35.30$33.40$20.22 10/27$8.85–$36.15$31.507
$150.00Jan 21$44.00$48.50$46.25$24.58 09/24$22.50–$46.75$44.002
$150.00Jan 19$53.00$58.00$55.50--$55.50–$55.50—$53.001
$115.00Jan 15$7.50$10.80$9.15$2.50 09/04$1.20–$10.15$7.5014
$115.00Apr 16$13.20$16.50$14.85$7.90 10/30$2.55–$15.80$13.206
$115.00Nov 20$2.70$7.10$4.90--$4.90–$5.95$2.7014
$115.00Dec 18$5.60$8.20$6.90--$6.90–$8.75$5.6020
$115.00Jan 21$23.50$28.00$25.75--$25.75–$25.75—$23.502
$155.00Nov 20$24.40$27.70$26.05$6.90 10/29$1.70–$29.15$24.4033
$155.00Dec 18$27.00$30.50$28.75$5.88 10/14$2.75–$31.45$27.007
$155.00Jan 15$28.80$32.30$30.55$12.50 10/29$4.08–$33.45$28.8013
$155.00Apr 16$36.00$38.80$37.40--$37.40–$37.40—$36.001
$110.00Dec 18$3.90$6.40$5.15$2.24 10/23$0.53–$6.65$3.9036
$110.00Jan 15$5.60$8.80$7.20$1.45 09/11$1.18–$8.35$5.6056
$110.00Apr 16$11.20$14.50$12.85$4.80 10/19$2.13–$14.20$11.206
$110.00Nov 20$2.05$4.70$3.38--$3.38–$3.38—$2.055
$160.00Nov 20$28.30$31.70$30.00$12.81 10/30$2.08–$33.00$28.3039
$160.00Dec 18$30.60$34.00$32.30$17.47 10/30$3.33–$35.35$30.6086
$160.00Jan 15$32.30$35.70$34.00$22.10 10/23$4.83–$37.20$32.3025
$160.00Apr 16$38.50$41.80$40.15$30.89 10/23$11.55–$43.05$38.506
$160.00Jan 19$60.00$64.50$62.25--$62.25–$62.25—$60.001
$105.00Jan 15$4.10$6.70$5.40$1.15 09/11$0.57–$6.90$4.1015
$105.00Apr 16$9.30$12.50$10.90$3.70 10/19$1.80–$11.85$9.30133
$105.00Dec 18$2.90$5.30$4.10--$4.10–$5.25$2.9037
$165.00Nov 20$32.70$35.60$34.15$17.40 10/30$2.65–$37.60$32.70138
$165.00Dec 18$34.50$38.10$36.30$18.40 10/26$4.15–$39.40$34.50101
$165.00Jan 15$36.10$39.60$37.85$20.90 10/26$6.00–$41.15$36.1014
$165.00Apr 16$42.00$45.10$43.55$29.75 10/26$12.95–$46.65$42.003
$100.00Dec 18$1.95$3.90$2.93$1.00 10/05$0.38–$3.80$1.9512
$100.00Jan 15$3.00$5.30$4.15$0.85 10/29$0.40–$5.50$3.0010
$100.00Apr 16$7.50$10.20$8.85$2.30 09/24$1.58–$10.15$7.509
$170.00Nov 20$37.00$40.00$38.50$20.50 10/30$3.38–$41.80$37.0037
$170.00Dec 18$38.60$41.90$40.25$20.75 10/30$5.25–$43.70$38.6033
$170.00Jan 15$40.00$43.40$41.70$23.05 10/30$6.80–$45.35$40.0010
$170.00Apr 16$45.50$49.00$47.25$31.78 10/30$14.65–$50.45$45.507
$95.00Apr 16$5.90$8.70$7.30$2.30 09/18$1.05–$8.35$5.909
$95.00Jan 15$1.90$4.30$3.10--$2.08–$3.90$1.9016
$95.00Dec 18$0.80$3.60$2.20--$2.20–$2.20—$0.807
$175.00Nov 20$41.40$44.40$42.90$23.37 10/30$3.98–$46.70$41.4024
$175.00Dec 18$43.00$45.90$44.45$26.90 10/30$6.00–$48.05$43.0015
$175.00Jan 15$44.20$47.30$45.75$21.70 10/28$8.10–$49.45$44.2015
$175.00Jan 19$70.30$74.00$72.15$57.40 10/19$46.00–$73.25$70.3026
$175.00Apr 16$49.50$52.60$51.05--$51.05–$51.05—$49.501
$90.00Jan 15$1.95$3.80$2.88$0.50 09/03$0.35–$2.88$1.9512
$90.00Apr 16$4.90$7.10$6.00$2.20 10/29$2.08–$6.80$4.901
$90.00Jan 21$12.00$17.00$14.50--$14.50–$14.50—$12.004
$90.00Jan 19$19.00$22.60$20.80--$20.80–$20.80—$19.001
$180.00Nov 20$45.90$49.20$47.55$31.40 10/22$4.80–$51.40$45.9037
$180.00Dec 18$47.30$50.10$48.70$26.83 10/30$7.15–$52.50$47.3038
$180.00Jan 15$48.50$51.30$49.90$22.80 10/19$9.25–$53.70$48.5063
$180.00Apr 16$53.50$57.10$55.30$31.57 10/19$18.20–$58.55$53.508
$180.00Jan 21$64.50$69.00$66.75$37.50 10/12$35.25–$68.25$64.5017
$85.00Dec 18$0.05$2.95$1.50$0.20 10/30$0.13–$1.67$0.209
$85.00Jan 15$1.10$2.85$1.98--$1.98–$1.98—$1.102
$185.00Nov 20$50.50$53.40$51.95$28.95 10/26$5.95–$56.05$50.5015
$185.00Dec 18$51.70$54.90$53.30$31.90 10/26$8.55–$57.05$51.7017
$185.00Jan 15$52.80$55.80$54.30$25.40 10/19$10.45–$58.20$52.808
$190.00Nov 20$55.20$58.10$56.65$21.70 10/16$7.25–$60.95$55.2018
$190.00Dec 18$56.20$59.60$57.90$35.92 10/30$9.80–$61.70$56.2020
$190.00Jan 15$57.20$60.60$58.90$37.70 10/30$12.40–$62.70$57.2018
$190.00Jan 19$81.30$86.00$83.65$71.27 10/30$54.00–$84.50$81.303
$195.00Nov 20$59.90$63.20$61.55$18.70 10/14$8.55–$65.65$59.909
$195.00Dec 18$60.80$64.00$62.40$39.50 10/26$11.50–$66.40$60.8027
$195.00Jan 15$61.60$64.60$63.10$41.10 10/30$14.00–$67.25$61.605
$195.00Apr 16$65.80$68.90$67.35--$67.35–$67.35—$65.8010
$200.00Nov 20$64.70$67.60$66.15$21.30 10/14$9.85–$70.55$64.7043
$200.00Dec 18$65.40$68.70$67.05$43.50 10/26$13.30–$71.15$65.4044
$200.00Jan 15$66.20$69.40$67.80$35.20 10/19$15.95–$71.80$66.2025

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 3,383
Total Puts 205
Put/Call Ratio 0.06
Net Difference 3,178

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,053
Total Puts 701
Average Put/Call Ratio 0.25
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