Tour v528
SANM
SANMINA CORP
$221.88 +0.00%
$221.37 (-0.23%)🌙
as of 09/24 07:05 PM
(9/21 18:59) ◀
|
Thursday, September 24, 2026 (7:05pm)
January 2026
|
▶ (9/25 18:54)
◀ 9/24 19:05 ▶

Option Volume

Detail
ℹ
Current (09/24) 445
Calls: 218 (49%)
Puts: 227 (51%)
Prior (09/21) 1,131
Calls: 634 (56%)
Puts: 497 (44%)
Current vs Prior -60.65%
Calls: -65.62% (Calls)
Puts: -54.33% (Puts)
Prior 7-Day Total 8,435
Calls: 4,617 (55%)
Puts: 3,818 (45%)
Prior 7-Day Average 1,205
Calls: 659 (55%)
Puts: 545 (45%)
Current vs Prior 7-Day Avg -63.07%
Calls: -66.95%
Puts: -58.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/24) $1.99M
Calls: $729.2K (37%)
Puts: $1.26M (63%)
Prior (09/21) $851.1K
Calls: $529.0K (62%)
Puts: $322.1K (38%)
Current vs Prior +133.72%
Calls: +37.85%
Puts: +291.15%
Prior 7-Day Total $5.33M
Calls: $3.75M (70%)
Puts: $1.57M (30%)
Prior 7-Day Average $760.9K
Calls: $536.1K (70%)
Puts: $224.8K (30%)
Current vs Prior 7-Day Avg +161.42%
Calls: +36.01%
Puts: +460.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 1.04
Prior (09/21) 0.78
Current vs Prior +32.83%
Prior 7-Day Average 1.02
Current vs Prior 7-Day Avg +1.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/24) 2,782
Calls: 2,503 (90%)
Puts: 279 (10%)
Prior (09/21) 5,257
Calls: 3,718 (71%)
Puts: 1,539 (29%)
Current vs Prior -47.08%
Prior 7-Day Total 36,712
Calls: 27,011 (74%)
Puts: 9,701 (26%)
Prior 7-Day Average 5,244
Calls: 3,858 (74%)
Puts: 1,385 (26%)
Current vs Prior 7-Day Avg -46.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 13.86% | 25.37%
Prior 15.32% | 26.11%
Current vs Prior -9.56% | -2.83%
Prior 7-Day Avg 11.10% | 19.89%
Current vs 7-Day Avg +24.87% | +27.55%
Prior 7-Day Eod 15.32% | 26.11%
Current vs 7-Day Eod -9.56% | -2.83%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.74% | 9.11%
Calls: 7.50% | 8.70%
Puts: 9.98% | 9.52%
Prior 8.74% | 9.11%
Calls: 7.50% | 8.70%
Puts: 9.98% | 9.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 8.74% | 9.11%
Calls: 7.50% | 8.70%
Puts: 9.98% | 9.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($1.26M). Massive premium surge with dollar volume up 134% vs prior. Dollar volume significantly above 7-day average (161% higher). Below-average activity with volume down 61% vs prior.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 4 of results (avg 8.3%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1651.4054.70$53.056.2%10.96--
$190.00Oct 1633.6036.60$35.108.5%20.86--
$195.00Oct 1629.8032.50$31.158.7%10.8343
$200.00Oct 1625.8028.40$27.109.6%20.78107
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. 7 found (avg delta 0.75, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1651.4054.70$53.056.2%10.96--
$190.00Oct 1633.6036.60$35.108.5%20.86--
$195.00Oct 1629.8032.50$31.158.7%10.8343
$200.00Oct 1625.8028.40$27.109.6%20.78107
$210.00Oct 1618.4021.80$20.1016.9%10.68321
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1615.1018.70$16.9021.3%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 84, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 168.0011.70$9.8537.6%260.44195
$250.00Oct 162.505.20$3.8570.1%200.23966
$220.00Oct 1612.2015.50$13.8523.8%30.56550
$240.00Oct 164.807.90$6.3548.8%30.32--
$260.00Oct 162.153.40$2.7845.0%30.1747
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.452.65$1.55141.9%50.10--
$220.00Oct 169.7012.80$11.2527.6%40.45126
$190.00Oct 161.204.00$2.60107.7%30.14--
$170.00Oct 160.051.25$0.65184.6%20.04--
$165.00Oct 160.001.00$0.50200.0%10.03--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.50, avg 11.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$4.00$6.00$4.0056%1.50$224.00
$270.00$280.00Oct 16$0.13$9.87$0.1310%75.92$270.13
$250.00$260.00Oct 16$1.07$8.93$1.0722%8.35$251.07
$230.00$240.00Oct 16$3.50$6.50$3.5044%1.86$233.50
$210.00$220.00Oct 16$6.25$3.75$6.2568%0.60$216.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Oct 16$2.30$7.70$2.3032%3.35$207.70
$195.00$190.00Oct 16$0.55$4.45$0.5517%8.09$194.45
$170.00$165.00Oct 16$0.15$4.85$0.154%32.33$169.85
$185.00$170.00Oct 16$0.90$14.10$0.9010%15.67$184.10
$220.00$210.00Oct 16$4.20$5.80$4.2045%1.38$215.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.47, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Oct 16$1.38$1.38$8.6283%0.16$261.38
$240.00$250.00Oct 16$2.50$2.50$7.5068%0.33$242.50
$230.00$240.00Oct 16$3.50$3.50$6.5056%0.54$233.50
$250.00$260.00Oct 16$1.07$1.07$8.9378%0.12$251.07
$270.00$280.00Oct 16$0.13$0.13$9.8790%0.01$270.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Oct 16$1.60$1.60$3.4078%0.47$198.40
$190.00$185.00Oct 16$1.05$1.05$3.9586%0.27$188.95
$220.00$210.00Oct 16$4.20$4.20$5.8055%0.72$215.80
$185.00$170.00Oct 16$0.90$0.90$14.1090%0.06$184.10
$170.00$165.00Oct 16$0.15$0.15$4.8596%0.03$169.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 11.31% of stock, avg 12.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Oct 16$13.85$11.25$25.10$194.90$245.1011.31%
$230.00Oct 16$9.85$16.90$26.75$203.25$256.7512.06%
$210.00Oct 16$20.10$7.05$27.15$182.85$237.1512.24%
$200.00Oct 16$27.10$4.75$31.85$168.15$231.8514.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.80% of stock, avg 4.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Oct 16$1.40$2.60$4.00$186.00$274.00
$270.00$195.00Oct 16$1.40$3.15$4.55$190.45$274.55
$260.00$190.00Oct 16$2.78$2.60$5.38$184.62$265.38
$260.00$195.00Oct 16$2.78$3.15$5.93$189.07$265.93
$270.00$200.00Oct 16$1.40$4.75$6.15$193.85$276.15
$250.00$190.00Oct 16$3.85$2.60$6.45$183.55$256.45
$250.00$195.00Oct 16$3.85$3.15$7.00$188.00$257.00
$260.00$200.00Oct 16$2.78$4.75$7.53$192.47$267.53
$250.00$200.00Oct 16$3.85$4.75$8.60$191.40$258.60
$270.00$210.00Oct 16$1.40$7.05$8.45$201.55$278.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.18, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170260/270Oct 16$1.53$8.4779%0.18$168.47$261.53
185/190260/270Oct 16$2.43$7.5769%0.32$187.57$262.43
195/200260/270Oct 16$2.98$7.0261%0.42$197.02$262.98
165/170240/250Oct 16$2.65$7.3563%0.36$167.35$242.65
185/190240/250Oct 16$3.55$6.4554%0.55$186.45$243.55
165/170270/280Oct 16$0.28$9.7286%0.03$169.72$270.28
185/190270/280Oct 16$1.18$8.8276%0.13$188.82$271.18
200/210260/270Oct 16$3.68$6.3251%0.58$206.32$263.68
195/200240/250Oct 16$4.10$5.9045%0.69$195.90$244.10
190/195260/270Oct 16$1.93$8.0766%0.24$193.07$261.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 19.00, cheapest $0.50)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$0.50$9.5023%19.00
$200.00$210.00$220.00Oct 16$0.75$9.2522%12.33
$230.00$240.00$250.00Oct 16$1.00$9.0021%9.00
$240.00$250.00$260.00Oct 16$1.43$8.5716%5.99
$210.00$220.00$230.00Oct 16$2.25$7.7524%3.44
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Oct 16$1.45$8.5524%5.90
$200.00$210.00$220.00Oct 16$1.90$8.1022%4.26
$190.00$195.00$200.00Oct 16$1.05$3.958%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. 16 found (best net $-17.15, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$190.001:2Oct 16-$17.15$2.85
$240.00$250.001:2Oct 16-$1.35$8.65
$260.00$270.001:2Oct 16-$0.02$9.98
$230.00$240.001:2Oct 16-$2.85$7.15
$250.00$260.001:2Oct 16-$1.71$8.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Oct 16-$2.85$7.15
$210.00$200.001:2Oct 16-$2.45$7.55
$190.00$185.001:2Oct 16-$0.50$4.50
$170.00$165.001:2Oct 16-$0.35$4.65
$230.00$220.001:2Oct 16-$5.60$4.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.61%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 16$8.000.443.7%3.61%7.27%26195
$240.00Oct 16$4.800.328.2%2.16%10.33%3--
$250.00Oct 16$2.500.2312.7%1.13%13.80%20966
$260.00Oct 16$2.150.1717.2%0.97%18.15%347
$270.00Oct 16$0.300.1021.7%0.14%21.82%2--
$280.00Oct 16$0.250.0826.2%0.11%26.31%1108

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 832 vol/day, 194 traded recently)

SANM averages only 832 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 $220.00 11-20 call last traded $14.80 on 09/18 (now $26.60/$27.70) — try a limit near $26.60. Also watch the $200.00 04-16 call last traded $46.50 on 08/28 (now $55.90/$59.00) — try a limit near $55.90; the $195.00 10-16 call last traded $22.60 on 09/10 (now $29.80/$32.50) — try a limit near $29.80. Most tradeable put: the $200.00 12-18 put last traded $28.68 on 09/15 (now $15.90/$19.50) — try a limit near $17.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$12.20$15.50$13.85$5.96 09/18$4.88–$14.35$12.20550
$220.00Nov 20$26.60$27.70$27.15$14.80 09/18$16.05–$27.15$26.6032
$220.00Dec 18$29.70$33.40$31.55$30.74 09/11$17.10–$31.55$30.74--
$220.00Jan 15$33.80$36.90$35.35$20.40 09/02$20.00–$35.35$33.80--
$220.00Apr 16$47.00$50.00$48.50--$48.50–$48.50—$47.001
$230.00Oct 16$8.00$11.70$9.85$3.33 09/18$3.50–$10.55$8.00195
$230.00Dec 18$25.30$29.00$27.15$15.89 09/15$14.75–$27.15$25.30--
$230.00Jan 15$29.30$32.90$31.10$30.61 09/11$17.40–$31.10$30.61--
$230.00Apr 16$42.60$46.00$44.30$43.50 09/11$28.45–$44.30$43.50--
$210.00Oct 16$18.40$21.80$20.10$8.90 09/18$7.10–$20.10$18.40321
$210.00Nov 20$30.30$34.00$32.15$18.90 09/18$19.40–$32.15$30.30--
$210.00Dec 18$34.60$37.80$36.20$35.14 09/11$20.25–$36.20$35.14--
$210.00Jan 15$38.50$41.40$39.95$37.04 09/11$23.20–$39.95$38.50--
$210.00Apr 16$51.10$54.50$52.80$51.99 09/11$34.35–$52.80$51.99--
$240.00Oct 16$4.80$7.90$6.35$2.77 09/15$2.20–$7.40$4.80--
$240.00Dec 18$21.30$25.10$23.20$13.46 09/15$12.65–$23.20$21.30--
$240.00Jan 15$25.40$29.00$27.20$15.60 09/01$15.35–$27.20$25.40--
$200.00Oct 16$25.80$28.40$27.10$12.60 09/18$9.75–$27.10$25.80107
$200.00Dec 18$40.10$43.20$41.65$36.70 09/08$23.45–$41.65$40.10--
$200.00Jan 15$43.60$46.60$45.10$29.70 09/18$26.85–$45.10$43.60--
$200.00Apr 16$55.90$59.00$57.45$46.50 08/28$37.60–$57.45$55.9056
$195.00Oct 16$29.80$32.50$31.15$22.60 09/10$12.35–$31.15$29.8043
$195.00Nov 20$39.90$42.70$41.30$24.39 09/18$26.10–$41.30$39.90--
$195.00Dec 18$43.10$45.90$44.50$29.30 08/25$25.45–$44.50$43.10--
$195.00Jan 15$46.50$50.00$48.25$47.23 09/11$28.75–$48.25$47.23--
$195.00Apr 16$58.30$62.00$60.15$55.00 09/11$39.40–$60.15$58.30--
$250.00Oct 16$2.50$5.20$3.85$1.36 09/18$1.45–$5.75$2.50966
$250.00Dec 18$18.20$21.60$19.90$11.90 09/15$10.80–$19.90$18.20--
$250.00Jan 15$22.50$25.60$24.05$23.60 09/11$13.60–$24.05$23.60--
$250.00Nov 20$14.90$17.60$16.25--$11.75–$16.25$14.9028
$190.00Oct 16$33.60$36.60$35.10$18.50 09/18$14.65–$35.10$33.60--
$190.00Dec 18$46.00$49.20$47.60$43.88 09/11$27.55–$47.60$46.00--
$190.00Jan 15$49.30$52.50$50.90$43.80 08/27$30.70–$50.90$49.30--
$190.00Apr 16$60.80$64.50$62.65$54.70 08/27$41.35–$62.65$60.80--
$185.00Oct 16$37.60$40.90$39.25$17.95 09/15$17.05–$39.25$37.60--
$185.00Dec 18$49.50$52.70$51.10$43.30 09/08$29.95–$51.10$49.50--
$185.00Jan 15$52.50$55.50$54.00$36.50 08/25$32.95–$54.00$52.50--
$185.00Apr 16$63.50$67.40$65.45$45.57 08/21$43.35–$65.45$63.50--
$260.00Oct 16$2.15$3.40$2.78$4.17 09/11$1.35–$4.40$2.7847
$260.00Dec 18$15.30$18.90$17.10$17.00 09/11$9.05–$17.10$17.00--
$260.00Jan 15$19.40$22.60$21.00$11.32 09/02$11.55–$21.00$19.40--
$260.00Apr 16$31.70$35.50$33.60$32.30 09/11$21.15–$33.60$32.30--
$260.00Nov 20$11.20$13.50$12.35--$12.35–$12.35—$11.203
$180.00Oct 16$42.50$45.40$43.95$23.80 09/18$19.70–$43.95$42.50--
$180.00Dec 18$52.50$56.10$54.30$32.20 07/28$32.10–$54.30$52.50--
$180.00Jan 15$55.60$59.00$57.30$48.75 08/27$35.20–$57.30$55.60--
$180.00Apr 16$66.70$70.00$68.35$59.12 08/27$45.50–$68.35$66.70--
$175.00Oct 16$46.80$50.00$48.40$24.25 09/15$22.35–$48.40$46.80--
$175.00Jan 15$58.70$62.30$60.50$51.60 08/06$37.55–$60.50$58.70--
$270.00Oct 16$0.30$2.50$1.40$2.55 09/18$0.88–$3.55$1.40--
$270.00Dec 18$12.80$16.30$14.55$13.95 09/11$7.55–$14.55$13.95--
$270.00Jan 15$16.20$19.90$18.05$18.00 09/11$10.05–$18.05$18.00--
$270.00Apr 16$28.90$32.70$30.80$23.20 09/08$19.10–$30.80$28.90--
$170.00Oct 16$51.40$54.70$53.05$50.00 08/05$25.45–$53.05$51.40--
$170.00Dec 18$59.60$63.00$61.30$61.20 08/04$36.90–$61.30$61.20--
$170.00Jan 15$62.30$65.80$64.05$60.30 09/11$40.20–$64.05$62.30--
$170.00Apr 16$72.20$75.90$74.05$65.04 08/27$50.10–$74.05$72.20--
$165.00Oct 16$56.30$59.50$57.90$52.89 09/11$28.85–$57.90$56.30--
$165.00Dec 18$63.10$67.00$65.05$53.60 08/27$39.75–$65.05$63.10--
$165.00Jan 15$65.60$69.40$67.50$54.30 08/18$42.60–$67.50$65.60--
$280.00Oct 16$0.25$2.30$1.27$2.39 09/11$0.68–$2.78$1.27108
$280.00Dec 18$10.60$14.10$12.35$8.00 08/31$6.50–$12.50$10.60--
$280.00Jan 15$13.90$17.60$15.75$11.30 08/25$8.60–$15.75$13.90--
$280.00Apr 16$26.10$30.00$28.05$27.85 09/11$17.45–$28.05$27.85--
$160.00Dec 18$67.00$70.70$68.85$48.55 09/03$42.85–$68.85$67.00--
$160.00Jan 15$69.70$73.10$71.40$53.25 08/28$45.45–$71.40$69.70--
$160.00Apr 16$78.30$82.10$80.20$70.62 08/27$55.20–$80.20$78.30--
$155.00Oct 16$65.50$69.40$67.45$38.15 07/30$36.50–$67.45$65.50--
$155.00Jan 15$73.20$76.90$75.05$68.00 07/27$48.30–$75.05$73.20--
$290.00Oct 16$0.00$3.10$1.55$1.25 09/10$0.35–$2.35$1.25--
$290.00Dec 18$8.40$12.30$10.35$10.52 09/11$5.40–$10.95$10.35--
$290.00Jan 15$12.50$15.60$14.05$29.00 07/23$7.65–$14.05$14.05--
$290.00Apr 16$23.70$27.60$25.65$17.60 09/04$16.05–$25.65$23.70--
$150.00Oct 16$70.90$74.10$72.50$45.67 09/15$40.60–$72.50$70.90--
$150.00Nov 20$73.90$76.50$75.20$54.50 09/18$55.20–$75.20$73.90--
$150.00Dec 18$75.10$78.80$76.95$76.75 08/17$49.15–$76.95$76.75--
$150.00Jan 15$77.50$80.90$79.20$59.60 08/28$51.55–$79.20$77.50--
$150.00Apr 16$85.00$88.80$86.90$66.50 09/18$60.30–$86.90$85.00--
$145.00Dec 18$79.40$83.10$81.25$44.80 07/29$52.35–$81.25$79.40--
$145.00Jan 15$81.20$84.90$83.05$57.00 09/02$54.70–$83.05$81.20--
$300.00Oct 16$0.00$2.50$1.25$0.26 09/15$0.20–$2.08$0.26--
$300.00Dec 18$6.90$11.00$8.95$7.80 09/09$4.53–$9.25$7.80--
$300.00Jan 15$10.20$13.40$11.80$10.18 09/08$6.40–$11.95$10.20--
$300.00Apr 16$21.40$25.50$23.45$20.60 09/10$14.55–$23.45$21.40--
$140.00Jan 15$85.40$89.10$87.25$68.06 08/26$58.25–$87.25$85.40--
$135.00Jan 15$90.70$92.90$91.80$77.65 09/11$61.90–$91.80$90.70--
$310.00Jan 15$9.30$11.50$10.40--$8.35–$10.40$9.3020
$130.00Oct 16$90.30$94.00$92.15$56.50 09/03$58.85–$92.15$90.30--
$130.00Jan 15$94.40$97.10$95.75$76.00 08/26$65.50–$95.75$94.40--
$125.00Dec 18$97.40$101.00$99.20$55.70 07/29$67.70–$99.20$97.40--
$125.00Jan 15$99.00$102.20$100.60$85.70 09/11$69.35–$100.60$99.00--
$120.00Jan 15$103.10$106.70$104.90$97.00 08/12$73.35–$104.90$103.10--
$115.00Oct 16$105.80$109.00$107.40$83.87 09/18$73.45–$107.40$105.80--
$115.00Dec 18$106.70$110.80$108.75$94.80 08/05$76.30–$108.75$106.70--
$115.00Jan 15$107.70$111.30$109.50$94.80 07/27$77.50–$109.50$107.70--
$110.00Dec 18$111.60$115.60$113.60$71.20 07/28$80.75–$113.60$111.60--
$110.00Jan 15$112.30$116.00$114.15$97.80 08/11$81.75–$114.15$112.30--
$105.00Dec 18$116.30$120.40$118.35$92.30 07/31$85.25–$118.35$116.30--
$105.00Jan 15$117.00$121.10$119.05$102.00 08/11$86.10–$119.05$117.00--
$100.00Dec 18$121.20$125.20$123.20$84.50 08/03$89.75–$123.20$121.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$9.70$12.80$11.25$17.10 09/11$11.25–$39.40$11.25126
$220.00Jan 15$28.60$32.50$30.55$56.30 08/03$30.55–$52.30$30.55--
$230.00Oct 16$15.10$18.70$16.90$37.40 09/15$16.90–$47.60$16.90--
$230.00Dec 18$31.10$34.90$33.00$69.80 07/28$33.00–$56.70$33.00--
$230.00Jan 15$34.00$38.10$36.05$51.06 09/04$36.05–$59.10$36.05--
$210.00Oct 16$5.30$8.80$7.05$12.30 09/11$7.05–$31.60$7.0543
$210.00Nov 20$16.80$20.30$18.55$29.10 09/18$18.55–$28.45$18.55--
$210.00Dec 18$20.50$24.00$22.25$37.42 09/15$22.25–$42.95$22.25--
$210.00Jan 15$23.50$27.40$25.45$39.90 08/31$25.45–$45.20$25.45--
$240.00Oct 16$22.00$25.40$23.70$47.06 09/04$23.70–$56.15$23.70--
$240.00Jan 15$40.10$44.20$42.15$58.54 09/04$42.15–$66.80$42.15--
$240.00Apr 16$51.00$54.60$52.80$57.44 09/11$52.80–$74.90$52.80--
$200.00Oct 16$3.60$5.90$4.75$13.45 09/18$4.75–$25.10$4.7586
$200.00Dec 18$15.90$19.50$17.70$28.68 09/15$17.70–$36.30$17.7019
$200.00Jan 15$18.70$22.70$20.70$37.60 08/25$20.70–$39.05$20.70--
$195.00Oct 16$1.50$4.80$3.15$7.10 09/11$3.15–$22.30$3.15--
$195.00Nov 20$10.80$13.20$12.00$21.20 09/18$12.00–$20.20$12.00--
$195.00Dec 18$14.00$17.90$15.95$31.87 08/20$15.95–$33.65$15.95--
$195.00Jan 15$16.80$20.60$18.70$34.60 08/25$18.70–$36.15$18.70--
$195.00Apr 16$26.90$29.50$28.20$45.32 08/21$28.20–$44.70$28.20--
$250.00Oct 16$30.10$33.30$31.70$56.16 09/04$31.70–$64.75$31.70--
$250.00Jan 15$46.60$50.40$48.50$74.00 08/25$48.50–$74.50$48.50--
$250.00Apr 16$57.60$61.00$59.30$81.95 08/25$59.30–$82.35$59.30--
$190.00Oct 16$1.20$4.00$2.60$8.94 09/18$2.60–$19.15$2.60--
$190.00Dec 18$12.10$15.50$13.80$17.40 09/11$13.80–$30.30$13.80--
$190.00Jan 15$14.80$18.30$16.55$26.53 08/13$16.55–$33.55$16.55--
$185.00Oct 16$0.45$2.65$1.55$7.06 09/18$1.55–$16.55$1.55--
$185.00Dec 18$10.20$13.90$12.05$26.18 09/02$12.05–$27.45$12.05--
$185.00Jan 15$12.90$16.30$14.60$33.64 07/31$14.60–$30.75$14.60--
$260.00Oct 16$38.70$41.60$40.15$63.00 08/04$40.15–$73.70$40.15--
$260.00Jan 15$53.60$57.20$55.40$76.50 08/11$55.40–$82.30$55.40--
$260.00Apr 16$63.80$67.80$65.80$81.30 09/04$65.80–$89.85$65.80--
$180.00Oct 16$0.00$1.50$0.75$5.10 09/18$0.75–$14.20$0.75--
$180.00Dec 18$8.60$12.60$10.60$17.00 09/18$10.60–$24.75$10.60--
$180.00Jan 15$11.00$14.80$12.90$34.00 07/30$12.90–$27.65$12.90--
$180.00Nov 20$6.20$8.50$7.35--$7.35–$7.35—$6.201
$175.00Oct 16$0.80$2.40$1.60$3.90 09/18$1.60–$11.90$1.60--
$175.00Dec 18$7.80$11.10$9.45$13.00 09/11$9.45–$22.25$9.45--
$175.00Jan 15$9.60$13.10$11.35$16.30 09/18$11.35–$25.70$11.35--
$270.00Oct 16$47.70$51.20$49.45$71.20 08/04$49.45–$82.95$49.45--
$270.00Dec 18$58.90$61.90$60.40$72.20 08/12$60.40–$89.15$60.40--
$270.00Jan 15$61.40$64.60$63.00$90.20 09/02$63.00–$90.95$63.00--
$170.00Oct 16$0.05$1.25$0.65$2.90 09/18$0.65–$9.95$0.65--
$170.00Dec 18$5.80$9.30$7.55$12.80 09/08$7.55–$20.05$7.55--
$165.00Oct 16$0.00$1.00$0.50$1.78 09/18$0.50–$8.10$0.50--
$165.00Dec 18$5.00$8.10$6.55$8.60 09/11$6.55–$17.95$6.55--
$165.00Jan 15$6.90$10.50$8.70$18.50 08/18$8.70–$20.65$8.70--
$165.00Apr 16$13.90$18.00$15.95$23.29 09/03$15.95–$27.85$15.95--
$280.00Oct 16$57.10$59.60$58.35$95.00 09/03$58.35–$92.70$58.35--
$280.00Dec 18$66.80$70.20$68.50$94.40 07/27$68.50–$97.50$68.50--
$160.00Oct 16$0.00$0.70$0.35$4.41 09/01$0.35–$6.40$0.35--
$160.00Dec 18$3.70$6.90$5.30$8.90 09/18$5.30–$16.15$5.30--
$160.00Jan 15$5.50$9.20$7.35$17.80 08/25$7.35–$18.00$7.35--
$160.00Apr 16$12.20$16.10$14.15$22.05 08/28$14.15–$25.45$14.15--
$155.00Oct 16$0.00$1.30$0.65$0.75 09/11$0.55–$5.50$0.65--
$155.00Dec 18$3.10$5.90$4.50$9.50 09/03$4.50–$13.50$4.50--
$155.00Jan 15$4.50$8.30$6.40$12.60 08/12$6.40–$16.40$6.40--
$290.00Oct 16$66.80$69.80$68.30$104.20 09/03$68.30–$102.65$68.30--
$290.00Jan 15$76.60$80.30$78.45$97.30 08/04$78.45–$107.95$78.45--
$150.00Oct 16$0.00$0.75$0.38$1.45 09/15$0.38–$4.30$0.38--
$150.00Jan 15$4.10$7.20$5.65$8.45 09/18$5.65–$14.10$5.65--
$145.00Oct 16$0.00$2.20$1.10$0.40 09/11$0.60–$3.28$0.40--
$145.00Dec 18$1.35$5.10$3.22$20.03 07/28$3.22–$10.00$3.22--
$145.00Jan 15$2.75$6.30$4.53$11.68 08/25$4.53–$12.50$4.53--
$300.00Oct 16$76.50$79.40$77.95$91.30 09/11$77.95–$112.65$77.95--
$300.00Jan 15$85.00$88.40$86.70$105.50 08/04$86.70–$116.70$86.70--
$140.00Oct 16$0.00$2.15$1.08$2.50 08/21$0.60–$2.55$1.08--
$140.00Dec 18$1.15$4.60$2.88$3.00 09/11$2.88–$8.55$2.88--
$140.00Jan 15$2.05$5.50$3.78$13.15 07/31$3.78–$10.80$3.78--
$135.00Oct 16$0.00$2.15$1.08$1.79 08/18$0.53–$1.90$1.08--
$135.00Jan 15$2.10$4.90$3.50$9.35 08/04$3.50–$9.40$3.50--
$135.00Apr 16$5.60$8.90$7.25$10.00 09/09$7.25–$14.35$7.25--
$135.00Nov 20$0.80$1.20$1.00--$1.00–$1.00—$0.802
$310.00Oct 16$86.40$89.80$88.10$101.20 09/11$88.10–$122.65$88.10--
$130.00Oct 16$0.00$2.15$1.08$0.39 09/11$0.28–$1.67$0.39--
$130.00Dec 18$0.05$3.30$1.67$3.30 09/04$1.67–$5.80$1.67--
$130.00Jan 15$1.55$2.90$2.23$15.20 07/28$2.23–$7.45$2.232
$125.00Oct 16$0.00$2.15$1.08$0.30 09/15$0.23–$1.43$0.30--
$125.00Dec 18$0.00$3.20$1.60$3.20 09/15$1.55–$4.72$1.60--
$125.00Jan 15$0.55$3.80$2.17$5.80 08/20$2.17–$6.20$2.17--
$120.00Oct 16$0.00$2.15$1.08$0.20 08/28$0.15–$1.48$0.20--
$120.00Dec 18$0.00$3.00$1.50$1.91 09/11$1.50–$4.15$1.50--
$120.00Jan 15$0.05$3.80$1.92$12.10 07/28$1.92–$5.20$1.92--
$115.00Oct 16$0.00$2.15$1.08$0.05 09/11$0.40–$1.25$0.05--
$115.00Jan 15$0.30$1.75$1.02$2.50 09/04$1.02–$4.35$1.02--
$330.00Oct 16$106.30$109.80$108.05$148.50 08/03$108.05–$142.65$108.05--
$110.00Oct 16$0.00$2.15$1.08$0.25 09/11$0.33–$1.22$0.25--
$110.00Dec 18$0.00$1.05$0.53$2.35 08/20$0.53–$2.32$0.53--
$110.00Jan 15$0.00$1.90$0.95$1.45 09/11$0.95–$3.65$0.95--
$105.00Oct 16$0.00$2.10$1.05$1.20 07/31$0.50–$1.15$1.05--
$105.00Dec 18$0.00$2.50$1.25$2.05 08/20$1.02–$2.15$1.25--
$105.00Jan 15$0.00$2.80$1.40$1.15 09/11$0.78–$2.75$1.15--
$105.00Apr 16$0.80$3.80$2.30$3.80 09/18$2.30–$6.10$2.30--
$100.00Oct 16$0.00$2.10$1.05$2.70 07/28$0.40–$1.08$1.05--
$100.00Dec 18$0.00$2.35$1.18$2.65 08/06$0.43–$1.70$1.18--
$100.00Jan 15$0.00$2.60$1.30$2.00 08/13$0.65–$2.33$1.30--
$95.00Dec 18$0.00$2.30$1.15$1.75 08/25$0.33–$1.75$1.15--
$95.00Jan 15$0.00$2.45$1.23$1.60 08/19$0.43–$1.85$1.23--
$95.00Apr 16$0.10$3.30$1.70$2.30 09/18$1.70–$3.85$1.70--
$90.00Jan 15$0.00$2.35$1.18$0.50 09/03$0.38–$1.50$0.50--

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 218
Total Puts 227
Put/Call Ratio 1.04
Net Difference -9

Prior's Put/Call Breakdown

Total Calls 634
Total Puts 497
Put/Call Ratio 0.78
Net Difference 137

Prior 7-Day Put/Call Summary

Total Calls 4,617
Total Puts 3,818
Average Put/Call Ratio 1.02
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