Tour v528
SANM
SANMINA CORP
$224.77 +1.30%
$225.28 (+0.23%)🌙
as of 09/25 06:54 PM
(9/24 19:05) ◀
|
Friday, September 25, 2026 (6:54pm)
January 2026
|
▶
◀ 9/25 18:54

Option Volume

Detail
ℹ
Current (09/25) 2,139
Calls: 240 (11%)
Puts: 1,899 (89%)
Prior (09/24) 445
Calls: 218 (49%)
Puts: 227 (51%)
Current vs Prior +380.67%
Calls: +10.09% (Calls)
Puts: +736.56% (Puts)
Prior 7-Day Total 5,849
Calls: 4,222 (72%)
Puts: 1,627 (28%)
Prior 7-Day Average 835
Calls: 603 (72%)
Puts: 232 (28%)
Current vs Prior 7-Day Avg +155.99%
Calls: -60.21%
Puts: +717.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $1.45M
Calls: $274.9K (19%)
Puts: $1.18M (81%)
Prior (09/24) $1.99M
Calls: $729.2K (37%)
Puts: $1.26M (63%)
Current vs Prior -26.99%
Calls: -62.30%
Puts: -6.56%
Prior 7-Day Total $5.91M
Calls: $3.76M (64%)
Puts: $2.15M (36%)
Prior 7-Day Average $844.9K
Calls: $537.8K (64%)
Puts: $307.0K (36%)
Current vs Prior 7-Day Avg +71.89%
Calls: -48.89%
Puts: +283.44%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 7.91
Prior (09/24) 1.04
Current vs Prior +659.88%
Prior 7-Day Average 0.61
Current vs Prior 7-Day Avg +1200.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 5,246
Calls: 3,748 (71%)
Puts: 1,498 (29%)
Prior (09/24) 2,782
Calls: 2,503 (90%)
Puts: 279 (10%)
Current vs Prior +88.57%
Prior 7-Day Total 32,504
Calls: 24,197 (74%)
Puts: 8,307 (26%)
Prior 7-Day Average 4,643
Calls: 3,456 (74%)
Puts: 1,186 (26%)
Current vs Prior 7-Day Avg +12.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 13.75% | 24.67%
Prior 13.86% | 25.37%
Current vs Prior -0.80% | -2.78%
Prior 7-Day Avg 11.44% | 20.82%
Current vs 7-Day Avg +20.20% | +18.47%
Prior 7-Day Eod 13.86% | 25.37%
Current vs 7-Day Eod -0.80% | -2.78%
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

Strong bearish conviction with 81% of dollar volume in puts ($1.18M) vs calls ($274.9K). Dollar volume significantly above 7-day average (72% higher). Unusually high activity with volume up 381% vs prior - elevated interest. Volume explosion - 156% above 7-day average (2,139 vs avg 835).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 8.1%, best 7.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1644.1047.60$45.857.6%10.94225
$190.00Oct 1635.5038.70$37.108.6%40.8948
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. 6 found (avg delta 0.75, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1644.1047.60$45.857.6%10.94225
$190.00Oct 1635.5038.70$37.108.6%40.8948
$200.00Oct 1626.9030.40$28.6512.2%130.81107
$210.00Oct 1619.6023.20$21.4016.8%120.71320
$220.00Oct 1613.6017.20$15.4023.4%60.59550
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1613.6017.40$15.5024.5%50.5388

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 2.0K, top 907)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Oct 161.104.50$2.80121.4%700.1748
$230.00Oct 169.1012.50$10.8031.5%380.47205
$250.00Oct 162.805.90$4.3571.3%280.25975
$240.00Oct 166.908.30$7.6018.4%190.36951
$200.00Oct 1626.9030.40$28.6512.2%130.81107
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 169.5010.60$10.0510.9%9070.41127
$190.00Oct 160.253.40$1.83172.1%8860.11823
$195.00Oct 161.104.10$2.60115.4%80.1591
$230.00Oct 1613.6017.40$15.5024.5%50.5388
$210.00Oct 165.507.20$6.3526.8%40.2944

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. 13 found (best R:R 2.12, avg 4.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$3.20$6.80$3.2047%2.12$233.20
$220.00$230.00Oct 16$4.60$5.40$4.6059%1.17$224.60
$210.00$220.00Oct 16$6.00$4.00$6.0071%0.67$216.00
$250.00$260.00Oct 16$1.55$8.45$1.5525%5.45$251.55
$240.00$250.00Oct 16$3.25$6.75$3.2536%2.08$243.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Oct 16$0.85$4.15$0.8518%4.88$199.15
$190.00$180.00Oct 16$0.81$9.19$0.8111%11.35$189.19
$195.00$190.00Oct 16$0.77$4.23$0.7715%5.49$194.23
$180.00$175.00Oct 16$0.47$4.53$0.476%9.64$179.53
$220.00$210.00Oct 16$3.70$6.30$3.7041%1.70$216.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.41, avg 0.29)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Oct 16$1.53$1.53$8.4783%0.18$261.53
$240.00$250.00Oct 16$3.25$3.25$6.7564%0.48$243.25
$250.00$260.00Oct 16$1.55$1.55$8.4575%0.18$251.55
$230.00$240.00Oct 16$3.20$3.20$6.8053%0.47$233.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Oct 16$2.90$2.90$7.1071%0.41$207.10
$220.00$210.00Oct 16$3.70$3.70$6.3059%0.59$216.30
$180.00$175.00Oct 16$0.47$0.47$4.5394%0.10$179.53
$195.00$190.00Oct 16$0.77$0.77$4.2385%0.18$194.23
$190.00$180.00Oct 16$0.81$0.81$9.1989%0.09$189.19

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. 3 found (cheapest 11.32% of stock, avg 11.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Oct 16$15.40$10.05$25.45$194.55$245.4511.32%
$230.00Oct 16$10.80$15.50$26.30$203.70$256.3011.70%
$210.00Oct 16$21.40$6.35$27.75$182.25$237.7512.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.38% of stock, avg 4.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Oct 16$1.27$1.83$3.10$186.90$273.10
$270.00$195.00Oct 16$1.27$2.60$3.87$191.13$273.87
$260.00$190.00Oct 16$2.80$1.83$4.63$185.37$264.63
$270.00$200.00Oct 16$1.27$3.45$4.72$195.28$274.72
$260.00$195.00Oct 16$2.80$2.60$5.40$189.60$265.40
$260.00$200.00Oct 16$2.80$3.45$6.25$193.75$266.25
$250.00$190.00Oct 16$4.35$1.83$6.18$183.82$256.18
$250.00$195.00Oct 16$4.35$2.60$6.95$188.05$256.95
$250.00$200.00Oct 16$4.35$3.45$7.80$192.20$257.80
$270.00$210.00Oct 16$1.27$6.35$7.62$202.38$277.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.80, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210260/270Oct 16$4.43$5.5754%0.80$205.57$264.43
175/180260/270Oct 16$2.00$8.0076%0.25$178.00$262.00
180/190260/270Oct 16$2.34$7.6672%0.31$187.66$262.34
190/195260/270Oct 16$2.30$7.7068%0.30$192.70$262.30
200/210250/260Oct 16$4.45$5.5546%0.80$205.55$254.45
175/180250/260Oct 16$2.02$7.9869%0.25$177.98$252.02
180/190250/260Oct 16$2.36$7.6464%0.31$187.64$252.36
195/200260/270Oct 16$2.38$7.6264%0.31$197.62$262.38
190/195250/260Oct 16$2.32$7.6861%0.30$192.68$252.32
195/200250/260Oct 16$2.40$7.6057%0.32$197.60$252.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 11.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$190.00$200.00Oct 16$0.30$9.7012%32.33
$200.00$210.00$220.00Oct 16$1.25$8.7522%7.00
$210.00$220.00$230.00Oct 16$1.40$8.6024%6.14
$220.00$230.00$240.00Oct 16$1.40$8.6023%6.14
$190.00$200.00$210.00Oct 16$1.20$8.8018%7.33
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.80$9.2023%11.50
$190.00$195.00$200.00Oct 16$0.08$4.928%61.50
$210.00$220.00$230.00Oct 16$1.75$8.2524%4.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.10, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Oct 16-$1.10$8.90
$250.00$260.001:2Oct 16-$1.25$8.75
$230.00$240.001:2Oct 16-$4.40$5.60
$220.00$230.001:2Oct 16-$6.20$3.80
$210.00$220.001:2Oct 16-$9.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$0.55$9.45
$220.00$210.001:2Oct 16-$2.65$7.35
$190.00$180.001:2Oct 16-$0.21$9.79
$180.00$175.001:2Oct 16-$0.08$4.92
$230.00$220.001:2Oct 16-$4.60$5.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.07%, avg 2.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Oct 16$6.900.366.8%3.07%9.85%19951
$230.00Oct 16$9.100.472.3%4.05%6.38%38205
$250.00Oct 16$2.800.2511.2%1.25%12.47%28975
$260.00Oct 16$1.100.1715.7%0.49%16.16%7048

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, 189 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 $180.00 10-16 call last traded $23.80 on 09/18 (now $44.10/$47.60) — try a limit near $44.10. Also watch the $210.00 01-15 call last traded $37.04 on 09/11 (now $39.60/$42.80) — try a limit near $39.60; the $190.00 10-16 call last traded $18.50 on 09/18 (now $35.50/$38.70) — try a limit near $35.50. Most tradeable put: the $220.00 10-16 put last traded $17.10 on 09/11 (now $9.50/$10.60) — try a limit near $10.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$13.60$17.20$15.40$5.96 09/18$4.88–$15.40$13.60550
$220.00Nov 20$26.30$30.10$28.20$14.80 09/18$16.05–$28.20$26.3034
$220.00Dec 18$30.80$34.40$32.60$30.74 09/11$17.10–$32.60$30.80--
$220.00Jan 15$34.20$38.10$36.15$20.40 09/02$20.00–$36.15$34.20--
$230.00Oct 16$9.10$12.50$10.80$3.33 09/18$3.50–$10.80$9.10205
$230.00Dec 18$26.50$29.90$28.20$15.89 09/15$14.75–$28.20$26.5018
$230.00Jan 15$29.70$33.70$31.70$30.61 09/11$17.40–$31.70$30.61--
$230.00Apr 16$42.80$46.60$44.70$43.50 09/11$28.45–$44.70$43.50--
$230.00Nov 20$21.90$25.50$23.70--$23.70–$23.70—$21.9010
$210.00Oct 16$19.60$23.20$21.40$8.90 09/18$7.10–$21.40$19.60320
$210.00Nov 20$31.80$35.30$33.55$18.90 09/18$19.40–$33.55$31.80--
$210.00Dec 18$35.70$39.40$37.55$35.14 09/11$20.25–$37.55$35.70--
$210.00Jan 15$39.60$42.80$41.20$37.04 09/11$23.20–$41.20$39.6022
$210.00Apr 16$52.00$55.30$53.65$51.99 09/11$34.35–$53.65$52.00--
$240.00Oct 16$6.90$8.30$7.60$2.77 09/15$2.20–$7.60$6.90951
$240.00Dec 18$22.00$25.80$23.90$13.46 09/15$12.65–$23.90$22.00--
$240.00Jan 15$26.30$29.80$28.05$15.60 09/01$15.35–$28.05$26.30--
$240.00Nov 20$18.00$21.60$19.80--$19.80–$19.80—$18.007
$200.00Oct 16$26.90$30.40$28.65$12.60 09/18$9.75–$28.65$26.90107
$200.00Dec 18$41.80$45.00$43.40$36.70 09/08$23.45–$43.40$41.80--
$200.00Jan 15$44.80$48.20$46.50$29.70 09/18$26.85–$46.50$44.80--
$200.00Apr 16$56.60$60.10$58.35$46.50 08/28$37.60–$58.35$56.60--
$250.00Oct 16$2.80$5.90$4.35$1.36 09/18$1.45–$5.25$2.80975
$250.00Dec 18$18.90$22.40$20.65$11.90 09/15$10.80–$20.65$18.90--
$250.00Jan 15$22.40$26.20$24.30$23.60 09/11$13.60–$24.30$23.60--
$250.00Nov 20$14.30$18.30$16.30--$11.75–$16.30$14.3032
$195.00Oct 16$30.80$34.40$32.60$22.60 09/10$12.35–$32.60$30.80--
$195.00Nov 20$40.60$44.20$42.40$24.39 09/18$26.10–$42.40$40.60--
$195.00Dec 18$44.30$48.00$46.15$29.30 08/25$25.45–$46.15$44.30--
$195.00Jan 15$47.50$51.20$49.35$47.23 09/11$28.75–$49.35$47.50--
$195.00Apr 16$59.10$62.70$60.90$55.00 09/11$39.40–$60.90$59.10--
$190.00Oct 16$35.50$38.70$37.10$18.50 09/18$14.65–$37.10$35.5048
$190.00Dec 18$47.50$51.10$49.30$43.88 09/11$27.55–$49.30$47.50--
$190.00Jan 15$50.50$54.30$52.40$43.80 08/27$30.70–$52.40$50.50--
$190.00Apr 16$61.70$65.40$63.55$54.70 08/27$41.35–$63.55$61.70--
$190.00Nov 20$44.00$47.60$45.80--$45.80–$45.80—$44.001
$260.00Oct 16$1.10$4.50$2.80$4.17 09/11$1.35–$3.85$2.8048
$260.00Dec 18$15.90$19.50$17.70$17.00 09/11$9.05–$17.70$17.00--
$260.00Jan 15$19.60$23.20$21.40$11.32 09/02$11.55–$21.40$19.60--
$260.00Apr 16$32.50$35.90$34.20$32.30 09/11$21.15–$34.20$32.50--
$185.00Oct 16$39.90$43.10$41.50$17.95 09/15$17.05–$41.50$39.90--
$185.00Dec 18$50.70$54.30$52.50$43.30 09/08$29.95–$52.50$50.70--
$185.00Jan 15$53.50$57.20$55.35$36.50 08/25$32.95–$55.35$53.50--
$185.00Apr 16$64.50$68.40$66.45$45.57 08/21$43.35–$66.45$64.50--
$180.00Oct 16$44.10$47.60$45.85$23.80 09/18$19.70–$45.85$44.10225
$180.00Dec 18$54.10$57.70$55.90$32.20 07/28$32.10–$55.90$54.10--
$180.00Jan 15$57.00$60.50$58.75$48.75 08/27$35.20–$58.75$57.00--
$180.00Apr 16$67.50$71.40$69.45$59.12 08/27$45.50–$69.45$67.50--
$270.00Oct 16$0.05$2.50$1.27$2.55 09/18$0.88–$3.35$1.27157
$270.00Dec 18$13.40$16.90$15.15$13.95 09/11$7.55–$15.15$13.95--
$270.00Jan 15$16.70$20.40$18.55$18.00 09/11$10.05–$18.55$18.00--
$270.00Apr 16$29.20$33.00$31.10$23.20 09/08$19.10–$31.10$29.20--
$270.00Nov 20$9.00$13.10$11.05--$11.05–$11.05—$9.005
$175.00Oct 16$48.80$52.30$50.55$24.25 09/15$22.35–$50.55$48.80--
$175.00Jan 15$60.50$63.90$62.20$51.60 08/06$37.55–$62.20$60.50--
$170.00Oct 16$53.60$57.10$55.35$50.00 08/05$25.45–$55.35$53.60--
$170.00Dec 18$61.50$65.00$63.25$61.20 08/04$36.90–$63.25$61.50--
$170.00Jan 15$64.00$67.50$65.75$60.30 09/11$40.20–$65.75$64.00--
$170.00Apr 16$73.50$77.30$75.40$65.04 08/27$50.10–$75.40$73.50--
$280.00Oct 16$0.10$1.60$0.85$2.39 09/11$0.68–$2.40$0.85--
$280.00Dec 18$11.20$14.70$12.95$8.00 08/31$6.50–$12.95$11.20--
$280.00Jan 15$14.60$18.10$16.35$11.30 08/25$8.60–$16.35$14.60--
$280.00Apr 16$26.80$30.50$28.65$27.85 09/11$17.45–$28.65$27.85--
$165.00Oct 16$58.50$62.20$60.35$52.89 09/11$28.85–$60.35$58.50--
$165.00Dec 18$65.70$69.20$67.45$53.60 08/27$39.75–$67.45$65.70--
$165.00Jan 15$68.20$71.20$69.70$54.30 08/18$42.60–$69.70$68.20--
$160.00Dec 18$69.50$72.80$71.15$48.55 09/03$42.85–$71.15$69.50--
$160.00Jan 15$71.50$75.00$73.25$53.25 08/28$45.45–$73.25$71.50--
$160.00Apr 16$80.00$83.80$81.90$70.62 08/27$55.20–$81.90$80.00--
$290.00Oct 16$0.30$1.25$0.78$1.25 09/10$0.35–$2.32$0.78--
$290.00Dec 18$9.30$12.80$11.05$10.52 09/11$5.40–$11.05$10.52--
$290.00Jan 15$12.60$15.80$14.20$29.00 07/23$7.65–$14.20$14.20--
$290.00Apr 16$24.20$27.80$26.00$17.60 09/04$16.05–$26.00$24.20--
$155.00Oct 16$68.30$72.20$70.25$38.15 07/30$36.50–$70.25$68.30--
$155.00Jan 15$75.50$78.90$77.20$68.00 07/27$48.30–$77.20$75.50--
$150.00Oct 16$73.20$77.10$75.15$45.67 09/15$40.60–$75.15$73.20--
$150.00Nov 20$76.00$79.30$77.65$54.50 09/18$55.20–$77.65$76.00--
$150.00Dec 18$77.60$81.40$79.50$76.75 08/17$49.15–$79.50$77.60--
$150.00Jan 15$79.50$83.30$81.40$59.60 08/28$51.55–$81.40$79.50--
$150.00Apr 16$87.00$90.70$88.85$66.50 09/18$60.30–$88.85$87.00--
$300.00Oct 16$0.00$0.75$0.38$0.26 09/15$0.20–$2.08$0.26--
$300.00Dec 18$7.50$11.20$9.35$7.80 09/09$4.53–$9.35$7.80--
$300.00Jan 15$10.60$14.40$12.50$10.18 09/08$6.40–$12.50$10.60--
$300.00Apr 16$22.00$25.60$23.80$20.60 09/10$14.55–$23.80$22.00--
$145.00Dec 18$82.00$85.50$83.75$44.80 07/29$52.35–$83.75$82.00--
$145.00Jan 15$83.70$87.40$85.55$57.00 09/02$54.70–$85.55$83.70--
$140.00Jan 15$88.00$91.70$89.85$68.06 08/26$58.25–$89.85$88.00--
$310.00Jan 15$9.40$12.40$10.90--$8.35–$10.90$9.4019
$310.00Oct 16$0.00$0.80$0.40--$0.40–$0.40—--14
$135.00Jan 15$92.50$96.00$94.25$77.65 09/11$61.90–$94.25$92.50--
$130.00Oct 16$93.10$97.10$95.10$56.50 09/03$58.85–$95.10$93.10--
$130.00Jan 15$96.70$100.40$98.55$76.00 08/26$65.50–$98.55$96.70--
$125.00Dec 18$100.20$103.90$102.05$55.70 07/29$67.70–$102.05$100.20--
$125.00Jan 15$101.20$105.00$103.10$85.70 09/11$69.35–$103.10$101.20--
$120.00Jan 15$106.00$109.50$107.75$97.00 08/12$73.35–$107.75$106.00--
$115.00Oct 16$108.00$112.00$110.00$83.87 09/18$73.45–$110.00$108.00--
$115.00Dec 18$109.60$113.60$111.60$94.80 08/05$76.30–$111.60$109.60--
$115.00Jan 15$110.50$114.20$112.35$94.80 07/27$77.50–$112.35$110.50--
$110.00Dec 18$114.40$118.30$116.35$71.20 07/28$80.75–$116.35$114.40--
$110.00Jan 15$115.10$118.80$116.95$97.80 08/11$81.75–$116.95$115.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$9.50$10.60$10.05$17.10 09/11$10.05–$39.40$10.05127
$220.00Jan 15$27.00$30.70$28.85$56.30 08/03$28.85–$52.30$28.85--
$220.00Nov 20$20.30$23.90$22.10--$22.10–$22.10—$20.3030
$220.00Dec 18$23.70$27.70$25.70--$25.70–$25.70—$23.706
$230.00Oct 16$13.60$17.40$15.50$37.40 09/15$15.50–$47.60$15.5088
$230.00Dec 18$29.50$33.20$31.35$69.80 07/28$31.35–$56.70$31.35--
$230.00Jan 15$32.30$36.30$34.30$51.06 09/04$34.30–$59.10$34.30--
$230.00Nov 20$25.70$28.80$27.25--$27.25–$27.25—$25.707
$210.00Oct 16$5.50$7.20$6.35$12.30 09/11$6.35–$31.60$6.3544
$210.00Nov 20$15.40$19.10$17.25$29.10 09/18$17.25–$28.45$17.25--
$210.00Dec 18$19.00$22.50$20.75$37.42 09/15$20.75–$42.95$20.75--
$210.00Jan 15$22.20$25.70$23.95$39.90 08/31$23.95–$45.20$23.95--
$240.00Oct 16$20.00$23.70$21.85$47.06 09/04$21.85–$56.15$21.85--
$240.00Jan 15$38.20$42.30$40.25$58.54 09/04$40.25–$66.80$40.25--
$240.00Apr 16$48.80$52.70$50.75$57.44 09/11$50.75–$74.90$50.75--
$200.00Oct 16$2.60$4.30$3.45$13.45 09/18$3.45–$25.10$3.45--
$200.00Dec 18$14.70$18.10$16.40$28.68 09/15$16.40–$36.30$16.40--
$200.00Jan 15$17.10$20.90$19.00$37.60 08/25$19.00–$39.05$19.00--
$250.00Oct 16$27.60$30.70$29.15$56.16 09/04$29.15–$64.75$29.15--
$250.00Jan 15$44.90$48.40$46.65$74.00 08/25$46.65–$74.50$46.65--
$250.00Apr 16$55.20$58.50$56.85$81.95 08/25$56.85–$82.35$56.85--
$195.00Oct 16$1.10$4.10$2.60$7.10 09/11$2.60–$22.30$2.6091
$195.00Nov 20$9.50$13.20$11.35$21.20 09/18$11.35–$20.20$11.35--
$195.00Dec 18$13.00$16.20$14.60$31.87 08/20$14.60–$33.65$14.60--
$195.00Jan 15$15.30$19.20$17.25$34.60 08/25$17.25–$36.15$17.25--
$195.00Apr 16$24.50$28.60$26.55$45.32 08/21$26.55–$44.70$26.55--
$190.00Oct 16$0.25$3.40$1.83$8.94 09/18$1.83–$19.15$1.83823
$190.00Dec 18$10.80$14.30$12.55$17.40 09/11$12.55–$30.30$12.5519
$190.00Jan 15$13.40$17.40$15.40$26.53 08/13$15.40–$33.55$15.40--
$260.00Oct 16$36.10$39.50$37.80$63.00 08/04$37.80–$73.70$37.80--
$260.00Jan 15$51.80$55.50$53.65$76.50 08/11$53.65–$82.30$53.65--
$260.00Apr 16$61.80$65.40$63.60$81.30 09/04$63.60–$89.85$63.60--
$185.00Oct 16$0.15$2.50$1.33$7.06 09/18$1.33–$16.55$1.33--
$185.00Dec 18$9.10$12.70$10.90$26.18 09/02$10.90–$27.45$10.90--
$185.00Jan 15$11.50$15.60$13.55$33.64 07/31$13.55–$30.75$13.55--
$180.00Oct 16$0.05$2.00$1.02$5.10 09/18$0.75–$14.20$1.02111
$180.00Dec 18$8.40$11.20$9.80$17.00 09/18$9.80–$24.75$9.80--
$180.00Jan 15$10.10$13.90$12.00$34.00 07/30$12.00–$27.65$12.0012
$270.00Oct 16$45.10$48.30$46.70$71.20 08/04$46.70–$82.95$46.70--
$270.00Dec 18$56.40$60.00$58.20$72.20 08/12$58.20–$89.15$58.20--
$270.00Jan 15$58.90$62.30$60.60$90.20 09/02$60.60–$90.95$60.60--
$175.00Oct 16$0.15$0.95$0.55$3.90 09/18$0.55–$11.90$0.5533
$175.00Dec 18$6.20$9.80$8.00$13.00 09/11$8.00–$22.25$8.00--
$175.00Jan 15$8.60$12.20$10.40$16.30 09/18$10.40–$25.70$10.40--
$170.00Oct 16$0.00$0.95$0.48$2.90 09/18$0.48–$9.95$0.48--
$170.00Dec 18$4.90$7.70$6.30$12.80 09/08$6.30–$20.05$6.30--
$280.00Oct 16$54.50$58.00$56.25$95.00 09/03$56.25–$92.70$56.25--
$280.00Dec 18$64.20$67.90$66.05$94.40 07/27$66.05–$97.50$66.05--
$165.00Oct 16$0.25$0.95$0.60$1.78 09/18$0.50–$8.10$0.60--
$165.00Dec 18$5.20$7.20$6.20$8.60 09/11$6.20–$17.95$6.2017
$165.00Jan 15$5.90$9.60$7.75$18.50 08/18$7.75–$20.65$7.75--
$165.00Apr 16$12.70$16.40$14.55$23.29 09/03$14.55–$27.85$14.55--
$160.00Oct 16$0.00$0.70$0.35$4.41 09/01$0.35–$6.40$0.35--
$160.00Dec 18$3.30$6.40$4.85$8.90 09/18$4.85–$16.15$4.85--
$160.00Jan 15$4.80$8.20$6.50$17.80 08/25$6.50–$18.00$6.504
$160.00Apr 16$11.10$14.90$13.00$22.05 08/28$13.00–$25.45$13.00--
$160.00Nov 20$1.80$4.60$3.20--$3.20–$3.20—$1.801
$290.00Oct 16$64.00$67.50$65.75$104.20 09/03$65.75–$102.65$65.75--
$290.00Jan 15$74.60$78.30$76.45$97.30 08/04$76.45–$107.95$76.45--
$155.00Oct 16$0.00$2.15$1.08$0.75 09/11$0.55–$5.50$0.75--
$155.00Dec 18$2.45$5.40$3.93$9.50 09/03$3.93–$13.50$3.93--
$155.00Jan 15$4.00$6.80$5.40$12.60 08/12$5.40–$16.40$5.40--
$150.00Oct 16$0.00$0.95$0.48$1.45 09/15$0.38–$4.30$0.48--
$150.00Jan 15$3.20$5.70$4.45$8.45 09/18$4.45–$14.10$4.4585
$300.00Oct 16$73.70$77.20$75.45$91.30 09/11$75.45–$112.65$75.45--
$300.00Jan 15$82.80$86.50$84.65$105.50 08/04$84.65–$116.70$84.65--
$145.00Oct 16$0.00$1.55$0.78$0.40 09/11$0.60–$3.10$0.40--
$145.00Dec 18$1.35$4.10$2.72$20.03 07/28$2.72–$10.00$2.72--
$145.00Jan 15$2.35$5.10$3.72$11.68 08/25$3.72–$12.50$3.72--
$140.00Oct 16$0.00$1.15$0.57$2.50 08/21$0.57–$2.55$0.57--
$140.00Dec 18$0.05$3.80$1.92$3.00 09/11$1.92–$8.55$1.92--
$140.00Jan 15$1.75$4.60$3.18$13.15 07/31$3.18–$10.80$3.18--
$310.00Oct 16$83.60$87.30$85.45$101.20 09/11$85.45–$122.65$85.45--
$135.00Oct 16$0.00$1.15$0.57$1.79 08/18$0.53–$1.90$0.57--
$135.00Jan 15$0.45$4.00$2.23$9.35 08/04$2.23–$9.40$2.23--
$135.00Apr 16$4.50$8.70$6.60$10.00 09/09$6.60–$14.35$6.60--
$130.00Oct 16$0.00$1.35$0.68$0.39 09/11$0.28–$1.67$0.39--
$130.00Dec 18$0.30$2.65$1.48$3.30 09/04$1.48–$5.80$1.48--
$130.00Jan 15$0.95$2.90$1.92$15.20 07/28$1.92–$7.45$1.92--
$125.00Oct 16$0.00$1.55$0.78$0.30 09/15$0.23–$1.43$0.30--
$125.00Dec 18$0.00$1.85$0.93$3.20 09/15$0.93–$4.55$0.93--
$125.00Jan 15$0.85$2.00$1.43$5.80 08/20$1.43–$6.00$1.43--
$120.00Oct 16$0.00$2.15$1.08$0.20 08/28$0.15–$1.48$0.20--
$120.00Dec 18$0.00$1.50$0.75$1.91 09/11$0.75–$4.15$0.75--
$120.00Jan 15$0.50$3.40$1.95$12.10 07/28$1.92–$5.20$1.95--
$330.00Oct 16$103.30$107.30$105.30$148.50 08/03$105.30–$142.65$105.30--
$115.00Oct 16$0.00$2.15$1.08$0.05 09/11$0.40–$1.25$0.05--
$115.00Jan 15$0.20$2.35$1.28$2.50 09/04$1.02–$4.35$1.28--
$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$2.85$1.43$1.45 09/11$0.95–$3.18$1.43--
$105.00Oct 16$0.00$2.15$1.08$1.20 07/31$0.57–$1.15$1.08--
$105.00Dec 18$0.00$1.55$0.78$2.05 08/20$0.78–$2.15$0.78--
$105.00Jan 15$0.40$1.50$0.95$1.15 09/11$0.78–$2.65$0.95--
$105.00Apr 16$1.05$4.40$2.73$3.80 09/18$2.30–$6.10$2.73--
$100.00Oct 16$0.00$2.15$1.08$2.70 07/28$0.48–$1.08$1.08--
$100.00Dec 18$0.00$1.55$0.78$2.65 08/06$0.43–$1.70$0.78--
$100.00Jan 15$0.00$2.50$1.25$2.00 08/13$0.65–$2.10$1.25--
$95.00Dec 18$0.00$2.25$1.13$1.75 08/25$0.33–$1.75$1.13--
$95.00Jan 15$0.00$1.75$0.88$1.60 08/19$0.43–$1.78$0.88--

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 240
Total Puts 1,899
Put/Call Ratio 7.91
Net Difference -1,659

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,222
Total Puts 1,627
Average Put/Call Ratio 0.61
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