Tour v528
SANM
SANMINA CORP
$222.73 +1.21%
$222.06 (-0.30%)🌙
as of 09/29 06:56 PM
(9/28 03:55) ◀
|
Tuesday, September 29, 2026 (6:56pm)
January 2026
|
▶ (9/30 00:33)
◀ 9/29 18:56 ▶

Option Volume

Detail
ℹ
Current (09/29) 577
Calls: 541 (94%)
Puts: 36 (6%)
Prior (09/28) --
Calls: 240 (11%)
Puts: 1,899 (89%)
Current vs Prior +0.00%
Calls: +125.42% (Calls)
Puts: -98.10% (Puts)
Prior 7-Day Total 6,652
Calls: 3,158 (47%)
Puts: 3,494 (53%)
Prior 7-Day Average 1,108
Calls: 451 (47%)
Puts: 499 (53%)
Current vs Prior 7-Day Avg -47.96%
Calls: +19.92%
Puts: -92.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/29) $1.12M
Calls: $985.1K (88%)
Puts: $135.2K (12%)
Prior (09/28) --
Calls: $274.9K (19%)
Puts: $1.18M (81%)
Current vs Prior +0.00%
Calls: +258.36%
Puts: -88.51%
Prior 7-Day Total $7.10M
Calls: $3.80M (54%)
Puts: $3.30M (46%)
Prior 7-Day Average $1.18M
Calls: $542.9K (54%)
Puts: $471.8K (46%)
Current vs Prior 7-Day Avg -5.36%
Calls: +81.45%
Puts: -71.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 0.07
Prior (09/28) 1.00
Current vs Prior -93.35%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg -95.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/29) 3,514
Calls: 2,397 (68%)
Puts: 1,117 (32%)
Prior (09/28) 5,374
Calls: 3,072 (57%)
Puts: 2,302 (43%)
Current vs Prior -34.61%
Prior 7-Day Total 33,736
Calls: 23,437 (69%)
Puts: 10,299 (31%)
Prior 7-Day Average 4,819
Calls: 3,348 (69%)
Puts: 1,471 (31%)
Current vs Prior 7-Day Avg -27.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 12.66% | 24.02%
Prior 13.38% | 24.47%
Current vs Prior -5.39% | -1.84%
Prior 7-Day Avg 12.31% | 22.55%
Current vs 7-Day Avg +2.86% | +6.53%
Prior 7-Day Eod 13.38% | 24.47%
Current vs 7-Day Eod -5.39% | -1.84%
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 bullish conviction with 88% of dollar volume in calls ($985.1K) vs puts ($135.2K). Extreme bullish P/C ratio of 0.07 - heavy call buying (541 calls vs 36 puts). P/C ratio dropping 93% - sentiment shifting bullish. Call-heavy open interest (2,397 calls vs 1,117 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 4.5%, best 4.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1656.9059.50$58.204.5%11.00229
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. 4 found (avg delta 0.71, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1656.9059.50$58.204.5%11.00229
$210.00Oct 1617.0019.60$18.3014.2%4330.70470
$220.00Oct 1610.9014.30$12.6027.0%30.56545
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1613.6017.60$15.6025.6%10.57--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 464, top 433)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1617.0019.60$18.3014.2%4330.70470
$240.00Oct 163.506.90$5.2065.4%60.30958
$250.00Oct 163.003.80$3.4023.5%50.21--
$220.00Oct 1610.9014.30$12.6027.0%30.56545
$230.00Oct 167.3010.10$8.7032.2%30.42--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 164.006.90$5.4553.2%40.30--
$220.00Oct 168.5011.70$10.1031.7%20.441.0K
$195.00Oct 160.953.10$2.03105.9%10.14--
$230.00Oct 1613.6017.60$15.6025.6%10.57--

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. 9 found (best R:R 1.56, avg 3.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$3.90$6.10$3.9056%1.56$223.90
$210.00$220.00Oct 16$5.70$4.30$5.7070%0.75$215.70
$240.00$250.00Oct 16$1.80$8.20$1.8030%4.56$241.80
$260.00$270.00Oct 16$0.83$9.17$0.8313%11.05$260.83
$230.00$240.00Oct 16$3.50$6.50$3.5042%1.86$233.50
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$220.00Oct 16$5.50$4.50$5.5057%0.82$224.50
$210.00$195.00Oct 16$3.42$11.58$3.4230%3.39$206.58
$220.00$210.00Oct 16$4.65$5.35$4.6544%1.15$215.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.87, avg 0.37)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Oct 16$1.57$1.57$8.4379%0.19$251.57
$230.00$240.00Oct 16$3.50$3.50$6.5058%0.54$233.50
$260.00$270.00Oct 16$0.83$0.83$9.1787%0.09$260.83
$240.00$250.00Oct 16$1.80$1.80$8.2070%0.22$241.80
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$4.65$4.65$5.3556%0.87$215.35
$210.00$195.00Oct 16$3.42$3.42$11.5870%0.30$206.58

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 10.19% of stock, avg 10.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Oct 16$12.60$10.10$22.70$197.30$242.7010.19%
$210.00Oct 16$18.30$5.45$23.75$186.25$233.7510.66%
$230.00Oct 16$8.70$15.60$24.30$205.70$254.3010.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.36% of stock, avg 4.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$195.00Oct 16$1.00$2.03$3.03$191.97$273.03
$260.00$195.00Oct 16$1.83$2.03$3.86$191.14$263.86
$250.00$195.00Oct 16$3.40$2.03$5.43$189.57$255.43
$270.00$210.00Oct 16$1.00$5.45$6.45$203.55$276.45
$240.00$195.00Oct 16$5.20$2.03$7.23$187.77$247.23
$260.00$210.00Oct 16$1.83$5.45$7.28$202.72$267.28
$250.00$210.00Oct 16$3.40$5.45$8.85$201.15$258.85
$240.00$210.00Oct 16$5.20$5.45$10.65$199.35$250.65
$230.00$195.00Oct 16$8.70$2.03$10.73$184.27$240.73
$230.00$210.00Oct 16$8.70$5.45$14.15$195.85$244.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.40, avg credit $4.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
195/210260/270Oct 16$4.25$10.7557%0.40$205.75$264.25
195/210250/260Oct 16$4.99$10.0149%0.50$205.01$254.99
195/210240/250Oct 16$5.22$9.7840%0.53$204.78$245.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 24.00, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$0.40$9.6026%24.00
$240.00$250.00$260.00Oct 16$0.23$9.7717%42.48
$250.00$260.00$270.00Oct 16$0.74$9.2613%12.51
$210.00$220.00$230.00Oct 16$1.80$8.2028%4.56
$230.00$240.00$250.00Oct 16$1.70$8.3021%4.88
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Oct 16$0.85$9.1528%10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.80, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Oct 16-$1.70$8.30
$250.00$260.001:2Oct 16-$0.26$9.74
$240.00$250.001:2Oct 16-$1.60$8.40
$260.00$270.001:2Oct 16-$0.17$9.83
$220.00$230.001:2Oct 16-$4.80$5.20
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Oct 16-$0.80$9.20
$230.00$220.001:2Oct 16-$4.60$5.40
$210.00$195.001:2Oct 16$1.39$13.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.28%, avg 1.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 16$7.300.423.3%3.28%6.54%3--
$250.00Oct 16$3.000.2112.2%1.35%13.59%5--
$240.00Oct 16$3.500.307.8%1.57%9.33%6958
$260.00Oct 16$1.300.1316.7%0.58%17.32%3--

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 985 vol/day, 198 traded recently)

SANM averages only 985 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 $165.00 10-16 call last traded $52.89 on 09/11 (now $56.90/$59.50) — try a limit near $56.90. Also watch the $220.00 04-16 call last traded $51.00 on 09/24 (now $45.00/$48.70) — try a limit near $46.85; the $210.00 10-16 call last traded $22.89 on 09/25 (now $17.00/$19.60) — try a limit near $18.30. Most tradeable put: the $230.00 11-20 put last traded $27.10 on 09/25 (now $26.50/$29.00) — try a limit near $27.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$10.90$14.30$12.60$17.57 09/25$4.88–$15.40$12.60545
$220.00Nov 20$24.00$27.50$25.75$29.00 09/25$16.05–$28.20$25.75--
$220.00Dec 18$28.00$31.90$29.95$30.74 09/11$17.10–$32.60$29.95--
$220.00Jan 15$32.00$35.70$33.85$20.40 09/02$20.00–$36.15$32.00--
$220.00Apr 16$45.00$48.70$46.85$51.00 09/24$31.15–$49.05$46.851
$230.00Oct 16$7.30$10.10$8.70$10.20 09/25$3.50–$10.80$8.70--
$230.00Nov 20$19.50$22.90$21.20$23.70 09/25$13.00–$23.70$21.2016
$230.00Dec 18$24.00$27.60$25.80$30.00 09/25$14.75–$28.20$25.80--
$230.00Jan 15$27.50$31.40$29.45$30.61 09/11$17.40–$31.70$29.45--
$230.00Apr 16$40.90$44.00$42.45$43.50 09/11$28.45–$44.70$42.45--
$210.00Oct 16$17.00$19.60$18.30$22.89 09/25$7.10–$21.40$18.30470
$210.00Nov 20$29.00$32.40$30.70$25.42 09/21$19.40–$33.55$29.00--
$210.00Dec 18$33.00$36.80$34.90$35.14 09/11$20.25–$37.55$34.90--
$210.00Jan 15$37.20$40.60$38.90$42.60 09/25$23.20–$41.20$38.90--
$210.00Apr 16$49.70$53.60$51.65$54.75 09/24$34.35–$53.65$51.65--
$210.00Jan 21$75.50$79.50$77.50$66.10 09/21$57.00–$79.75$75.50--
$240.00Oct 16$3.50$6.90$5.20$7.00 09/25$2.20–$7.60$5.20958
$240.00Nov 20$16.40$18.90$17.65$19.80 09/25$10.65–$19.80$17.6513
$240.00Dec 18$20.00$23.80$21.90$15.99 09/21$12.65–$23.90$20.00--
$240.00Jan 15$23.70$27.60$25.65$15.60 09/01$15.35–$28.05$23.70--
$240.00Apr 16$37.00$41.00$39.00$45.38 09/25$25.50–$40.95$39.00--
$200.00Oct 16$24.40$27.60$26.00$30.00 09/25$9.75–$28.65$26.00--
$200.00Dec 18$38.50$42.20$40.35$36.70 09/08$23.45–$43.40$38.50--
$200.00Jan 15$42.20$46.10$44.15$29.70 09/18$26.85–$46.50$42.20--
$200.00Apr 16$54.60$58.30$56.45$60.06 09/24$37.60–$58.35$56.45--
$200.00Jan 21$79.50$84.00$81.75$67.25 09/21$60.25–$83.75$79.50--
$250.00Oct 16$3.00$3.80$3.40$4.41 09/25$1.45–$5.05$3.40--
$250.00Nov 20$13.20$16.20$14.70$17.84 09/25$8.65–$16.30$14.70--
$250.00Dec 18$16.50$20.70$18.60$11.90 09/15$10.80–$20.65$16.50--
$250.00Jan 15$20.90$24.30$22.60$23.60 09/11$13.60–$24.30$22.60--
$250.00Apr 16$33.60$37.50$35.55$39.25 09/25$23.40–$37.50$35.55--
$250.00Jan 21$61.00$65.50$63.25$65.50 09/24$45.75–$65.20$63.25--
$195.00Oct 16$28.50$31.90$30.20$28.70 09/24$12.35–$32.60$28.70--
$195.00Nov 20$38.00$41.40$39.70$28.18 09/21$26.10–$42.40$38.00--
$195.00Dec 18$41.50$45.20$43.35$29.30 08/25$25.45–$46.15$41.50--
$195.00Jan 15$45.00$48.80$46.90$47.23 09/11$28.75–$49.35$46.90--
$195.00Apr 16$57.10$61.00$59.05$55.00 09/11$39.40–$60.90$57.10--
$190.00Oct 16$32.70$36.10$34.40$39.11 09/25$14.65–$37.10$34.40--
$190.00Nov 20$41.40$44.70$43.05$46.80 09/25$28.65–$45.80$43.05--
$190.00Dec 18$45.00$48.50$46.75$43.88 09/11$27.55–$49.30$45.00--
$190.00Jan 15$48.10$51.80$49.95$43.80 08/27$30.70–$52.40$48.10--
$190.00Apr 16$60.10$63.70$61.90$54.70 08/27$41.35–$63.55$60.10--
$260.00Oct 16$1.30$2.35$1.83$3.45 09/25$1.35–$3.70$1.83--
$260.00Nov 20$10.40$13.20$11.80$14.10 09/25$6.80–$13.70$11.807
$260.00Dec 18$14.00$17.90$15.95$17.00 09/11$9.05–$17.70$15.95--
$260.00Jan 15$17.70$21.40$19.55$11.32 09/02$11.55–$21.40$17.70--
$260.00Apr 16$30.60$34.30$32.45$37.35 09/25$21.15–$34.20$32.45--
$260.00Jan 21$58.00$62.50$60.25$48.00 09/21$43.25–$62.25$58.00--
$185.00Oct 16$37.20$40.60$38.90$17.95 09/15$17.05–$41.50$37.20--
$185.00Dec 18$48.20$51.80$50.00$43.30 09/08$29.95–$52.50$48.20--
$185.00Jan 15$51.40$55.10$53.25$36.50 08/25$32.95–$55.35$51.40--
$185.00Apr 16$62.60$66.30$64.45$52.20 09/21$43.35–$66.45$62.60--
$180.00Oct 16$41.90$45.10$43.50$50.50 09/25$19.70–$45.85$43.50--
$180.00Jan 15$54.70$58.30$56.50$48.75 08/27$35.20–$58.75$54.70--
$180.00Apr 16$65.50$69.20$67.35$59.12 08/27$45.50–$69.45$65.50--
$270.00Oct 16$0.05$1.95$1.00$1.80 09/25$0.88–$3.35$1.00155
$270.00Nov 20$7.50$11.60$9.55$12.59 09/25$5.50–$11.05$9.55--
$270.00Dec 18$11.50$15.50$13.50$13.95 09/11$7.55–$15.15$13.50--
$270.00Jan 15$15.20$18.00$16.60$18.00 09/11$10.05–$18.55$16.60--
$270.00Apr 16$27.70$31.30$29.50$23.20 09/08$19.10–$31.10$27.70--
$270.00Jan 21$55.50$59.50$57.50$48.20 09/21$41.00–$59.25$55.50--
$175.00Oct 16$46.70$49.90$48.30$24.25 09/15$22.35–$50.55$46.70--
$175.00Jan 15$58.10$61.60$59.85$63.40 09/25$37.55–$62.20$59.85--
$170.00Oct 16$52.10$54.70$53.40$50.30 09/24$25.45–$55.35$52.10--
$170.00Nov 20$56.40$59.80$58.10$56.35 09/24$41.05–$60.65$56.40--
$170.00Dec 18$59.10$62.50$60.80$61.20 08/04$36.90–$63.25$60.80--
$170.00Jan 15$61.70$65.20$63.45$50.05 09/21$40.20–$65.75$61.70--
$170.00Apr 16$71.60$75.10$73.35$61.13 09/21$50.10–$75.40$71.60--
$280.00Oct 16$0.05$1.75$0.90$1.30 09/24$0.68–$2.25$0.90--
$280.00Nov 20$5.70$8.60$7.15$4.90 09/21$4.38–$8.90$5.70--
$280.00Dec 18$9.50$13.60$11.55$8.00 08/31$6.50–$12.95$9.50--
$280.00Jan 15$12.50$16.50$14.50$11.30 08/25$8.60–$16.35$12.50--
$280.00Apr 16$25.50$29.10$27.30$27.85 09/11$17.45–$28.65$27.30--
$280.00Jan 21$52.50$57.00$54.75$43.90 09/21$39.00–$56.50$52.50--
$165.00Oct 16$56.90$59.50$58.20$52.89 09/11$28.85–$60.35$56.90229
$165.00Dec 18$63.00$66.40$64.70$53.60 08/27$39.75–$67.45$63.00--
$165.00Jan 15$65.30$68.90$67.10$54.30 08/18$42.60–$69.70$65.30--
$160.00Dec 18$67.10$70.60$68.85$56.00 09/21$42.85–$71.15$67.10--
$160.00Jan 15$69.10$72.60$70.85$53.25 08/28$45.45–$73.25$69.10--
$160.00Apr 16$78.00$81.50$79.75$70.62 08/27$55.20–$81.90$78.00--
$290.00Oct 16$0.00$1.00$0.50$1.25 09/10$0.35–$2.32$0.50--
$290.00Dec 18$7.50$11.70$9.60$10.52 09/11$5.40–$11.05$9.60--
$290.00Jan 15$11.50$14.80$13.15$10.20 09/21$7.65–$14.20$11.50--
$290.00Apr 16$22.80$26.70$24.75$17.60 09/04$16.05–$26.00$22.80--
$155.00Oct 16$66.30$69.60$67.95$38.15 07/30$36.50–$70.25$66.30--
$150.00Oct 16$71.30$74.40$72.85$45.67 09/15$40.60–$75.15$71.30--
$150.00Nov 20$73.80$77.10$75.45$54.50 09/18$55.20–$77.65$73.80--
$150.00Dec 18$75.50$78.80$77.15$76.75 08/17$49.15–$79.50$76.75--
$150.00Jan 15$77.10$80.70$78.90$59.60 08/28$51.55–$81.40$77.10--
$150.00Apr 16$84.80$88.30$86.55$66.50 09/18$60.30–$88.85$84.80--
$300.00Oct 16$0.00$1.15$0.57$0.42 09/25$0.20–$1.78$0.42--
$300.00Dec 18$6.20$9.90$8.05$7.80 09/09$4.53–$9.35$7.80--
$300.00Jan 15$8.60$12.80$10.70$7.20 09/21$6.40–$12.50$8.60--
$300.00Apr 16$20.60$24.60$22.60$20.60 09/10$14.55–$23.80$20.60--
$145.00Oct 16$76.20$79.60$77.90$71.00 09/24$45.10–$80.05$76.20--
$145.00Dec 18$79.80$83.20$81.50$44.80 07/29$52.35–$83.75$79.80--
$145.00Jan 15$81.30$84.70$83.00$57.00 09/02$54.70–$85.55$81.30--
$140.00Jan 15$85.60$89.00$87.30$72.33 09/21$58.25–$89.85$85.60--
$310.00Oct 16$0.00$0.75$0.38$0.35 09/25$0.33–$1.58$0.35--
$90.00Jan 15$132.30$135.50$133.90--$133.90–$133.90—$132.303
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$8.50$11.70$10.10$10.60 09/25$10.05–$37.50$10.101.0K
$220.00Nov 20$21.30$23.80$22.55$20.80 09/25$22.10–$34.70$21.3039
$220.00Dec 18$23.80$27.10$25.45$25.20 09/25$25.45–$47.60$25.20--
$220.00Jan 15$26.90$30.60$28.75$56.30 08/03$28.75–$50.25$28.75--
$230.00Oct 16$13.60$17.60$15.60$14.45 09/25$15.50–$45.85$14.45--
$230.00Nov 20$26.50$29.00$27.75$27.10 09/25$27.25–$41.70$27.1010
$230.00Jan 15$32.60$36.40$34.50$51.06 09/04$34.30–$57.65$34.50--
$230.00Dec 18$29.80$33.00$31.40--$31.40–$31.40—$29.8014
$210.00Oct 16$4.00$6.90$5.45$5.00 09/25$5.45–$29.80$5.00--
$210.00Nov 20$15.80$19.10$17.45$27.00 09/21$17.25–$28.45$17.45--
$210.00Dec 18$18.50$22.00$20.25$37.42 09/15$20.25–$40.70$20.25--
$210.00Jan 15$21.80$25.70$23.75$39.90 08/31$23.75–$43.60$23.75--
$210.00Apr 16$33.20$36.10$34.65$42.13 09/21$33.85–$52.60$34.65--
$240.00Oct 16$20.70$24.50$22.60$47.06 09/04$21.85–$54.55$22.60--
$240.00Jan 15$38.50$42.40$40.45$58.54 09/04$40.25–$65.25$40.45--
$240.00Apr 16$49.20$53.20$51.20$57.44 09/11$50.75–$73.20$51.20--
$200.00Oct 16$1.25$3.90$2.58$2.10 09/25$2.58–$22.55$2.10--
$200.00Nov 20$11.00$14.20$12.60$13.80 09/24$12.60–$22.85$12.60--
$200.00Dec 18$14.20$18.00$16.10$18.30 09/24$16.10–$34.35$16.10--
$200.00Jan 15$17.20$20.80$19.00$37.60 08/25$19.00–$37.30$19.00--
$200.00Apr 16$27.30$31.30$29.30$36.91 09/21$28.85–$46.35$29.30--
$250.00Oct 16$28.90$32.20$30.55$55.60 09/21$29.15–$63.65$30.55--
$250.00Jan 15$45.10$49.00$47.05$74.00 08/25$46.65–$73.10$47.05--
$250.00Apr 16$55.80$59.60$57.70$81.95 08/25$56.85–$81.00$57.70--
$195.00Oct 16$0.95$3.10$2.03$2.20 09/25$2.03–$19.75$2.03--
$195.00Nov 20$9.00$13.00$11.00$21.20 09/18$11.00–$20.20$11.00--
$195.00Dec 18$12.30$16.30$14.30$31.87 08/20$14.30–$31.60$14.30--
$195.00Jan 15$15.10$19.00$17.05$34.60 08/25$17.05–$33.95$17.05--
$195.00Apr 16$24.80$29.00$26.90$45.32 08/21$26.55–$43.40$26.90--
$190.00Oct 16$0.15$2.20$1.18$1.60 09/25$1.18–$17.05$1.18--
$190.00Dec 18$10.50$14.20$12.35$11.95 09/25$12.35–$28.70$11.95--
$190.00Jan 15$13.30$16.80$15.05$26.53 08/13$15.05–$31.50$15.05--
$260.00Oct 16$37.60$40.90$39.25$62.90 09/21$37.80–$73.20$39.25--
$260.00Jan 15$52.30$55.30$53.80$76.50 08/11$53.65–$81.50$53.80--
$260.00Apr 16$62.50$66.20$64.35$81.30 09/04$63.60–$88.75$64.35--
$185.00Oct 16$0.05$1.45$0.75$2.27 09/24$0.75–$14.40$0.75--
$185.00Dec 18$8.60$12.70$10.65$26.18 09/02$10.65–$26.05$10.65--
$185.00Jan 15$11.30$15.20$13.25$19.38 09/21$13.25–$28.85$13.25--
$180.00Oct 16$0.10$0.80$0.45$0.87 09/25$0.45–$12.00$0.45--
$180.00Nov 20$5.60$7.70$6.65$7.45 09/24$6.65–$13.20$6.65--
$180.00Dec 18$8.40$11.30$9.85$9.16 09/25$9.80–$23.45$9.16--
$180.00Jan 15$9.70$13.90$11.80$11.32 09/25$11.80–$25.95$11.32--
$270.00Oct 16$46.70$49.70$48.20$71.20 08/04$46.70–$82.95$48.20--
$270.00Nov 20$54.00$57.60$55.80$76.40 09/21$55.05–$74.15$55.80--
$270.00Dec 18$57.00$60.50$58.75$72.20 08/12$58.20–$87.65$58.75--
$270.00Jan 15$59.60$63.20$61.40$90.20 09/02$60.60–$89.55$61.40--
$175.00Oct 16$0.15$1.45$0.80$0.80 09/25$0.55–$9.70$0.80--
$175.00Nov 20$3.50$6.50$5.00$10.67 09/21$5.00–$11.55$5.00--
$175.00Dec 18$6.70$10.00$8.35$13.30 09/21$8.00–$21.05$8.35--
$175.00Jan 15$8.10$11.80$9.95$16.30 09/18$9.95–$23.65$9.95--
$170.00Oct 16$0.00$1.00$0.50$0.60 09/24$0.48–$8.25$0.50--
$170.00Nov 20$2.65$5.50$4.08$4.95 09/25$4.08–$9.65$4.087
$170.00Dec 18$5.80$8.30$7.05$6.63 09/25$6.30–$18.75$6.6323
$280.00Oct 16$56.30$59.50$57.90$95.00 09/03$56.25–$92.70$57.90--
$165.00Oct 16$0.00$0.75$0.38$0.38 09/24$0.33–$6.70$0.38--
$165.00Dec 18$3.60$6.50$5.05$5.40 09/25$5.05–$16.70$5.05--
$165.00Jan 15$5.40$9.00$7.20$18.50 08/18$7.20–$19.20$7.20--
$165.00Apr 16$13.00$16.60$14.80$23.29 09/03$14.55–$26.95$14.80--
$160.00Oct 16$0.00$0.95$0.48$4.41 09/01$0.35–$5.50$0.48--
$160.00Nov 20$1.65$3.60$2.63$3.10 09/25$2.63–$6.75$2.63--
$160.00Dec 18$2.70$6.80$4.75$8.90 09/18$4.75–$14.60$4.75--
$160.00Jan 15$4.20$8.30$6.25$5.80 09/25$6.25–$16.65$5.80--
$160.00Apr 16$11.30$15.30$13.30$22.05 08/28$13.00–$24.60$13.30--
$290.00Oct 16$65.80$68.80$67.30$104.20 09/03$65.75–$102.65$67.30--
$290.00Jan 15$75.50$79.10$77.30$97.30 08/04$76.45–$107.05$77.30--
$155.00Oct 16$0.00$1.15$0.57$0.81 09/21$0.55–$4.55$0.57--
$155.00Dec 18$2.35$5.20$3.78$9.50 09/03$3.78–$12.45$3.78--
$155.00Jan 15$3.20$7.20$5.20$12.60 08/12$5.20–$14.70$5.20--
$150.00Oct 16$0.00$0.75$0.38$1.45 09/15$0.38–$3.48$0.38--
$150.00Nov 20$0.55$3.90$2.23$2.08 09/25$1.68–$4.38$2.08--
$150.00Jan 15$3.70$6.30$5.00$4.25 09/25$4.15–$13.15$4.25--
$150.00Jan 21$21.50$26.50$24.00$24.58 09/24$23.35–$29.25$24.00--
$300.00Oct 16$75.70$78.90$77.30$91.30 09/11$75.45–$112.65$77.30--
$300.00Jan 15$83.80$87.10$85.45$105.50 08/04$84.65–$116.10$85.45--
$145.00Oct 16$0.00$1.15$0.57$0.40 09/11$0.57–$2.73$0.40--
$145.00Nov 20$0.40$2.65$1.53$2.15 09/24$1.48–$4.00$1.53--
$145.00Jan 15$1.95$3.80$2.88$11.68 08/25$2.88–$11.35$2.88--
$140.00Oct 16$0.00$0.75$0.38$2.50 08/21$0.38–$2.18$0.38--
$140.00Dec 18$0.75$3.50$2.13$3.00 09/11$1.92–$7.75$2.13--
$140.00Jan 15$1.85$4.00$2.93$13.15 07/31$2.93–$9.90$2.93--
$310.00Oct 16$85.70$89.10$87.40$84.40 09/25$85.45–$122.65$85.70--
$310.00Jan 21$117.30$122.00$119.65$118.65 09/24$118.60–$121.25$118.65--
$135.00Oct 16$0.00$1.35$0.68$1.79 08/18$0.53–$1.85$0.68--
$135.00Nov 20$0.00$1.65$0.83$0.95 09/24$0.73–$2.28$0.83--
$135.00Jan 15$0.65$4.00$2.33$9.35 08/04$2.20–$8.25$2.33--
$135.00Apr 16$4.80$8.50$6.65$10.00 09/09$6.60–$14.35$6.65--
$130.00Oct 16$0.00$1.15$0.57$0.39 09/11$0.28–$1.55$0.39--
$130.00Dec 18$0.35$2.10$1.23$3.30 09/04$1.23–$5.35$1.23--
$130.00Jan 15$0.55$2.90$1.73$2.50 09/24$1.73–$7.05$1.73--
$125.00Oct 16$0.00$0.95$0.48$0.30 09/15$0.23–$1.43$0.30--
$125.00Dec 18$0.00$3.10$1.55$3.20 09/15$0.93–$4.50$1.55--
$125.00Jan 15$0.45$2.00$1.23$5.80 08/20$1.23–$5.35$1.23--
$120.00Oct 16$0.00$0.75$0.38$0.20 08/28$0.15–$1.27$0.20--
$120.00Dec 18$0.05$1.40$0.73$1.91 09/11$0.73–$3.30$0.73--
$330.00Oct 16$105.90$109.10$107.50$148.50 08/03$105.30–$142.65$107.50--
$115.00Oct 16$0.00$1.15$0.57$0.05 09/11$0.40–$1.23$0.05--
$115.00Jan 15$0.00$1.75$0.88$2.50 09/04$0.88–$3.65$0.88--
$110.00Oct 16$0.00$1.35$0.68$0.25 09/11$0.33–$1.22$0.25--
$110.00Dec 18$0.00$1.00$0.50$2.35 08/20$0.50–$2.32$0.50--
$110.00Jan 15$0.00$1.35$0.68$1.45 09/11$0.68–$3.18$0.68--

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 541
Total Puts 36
Put/Call Ratio 0.07
Net Difference 505

Prior's Put/Call Breakdown

Total Calls 240
Total Puts 1,899
Put/Call Ratio 1.00
Net Difference -1,659

Prior 7-Day Put/Call Summary

Total Calls 3,158
Total Puts 3,494
Average Put/Call Ratio 1.45
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