Tour v529
SANM
SANMINA CORP
$214.91 -3.51%
$215.01 (+0.05%)🌙
as of 10/01 12:33 AM
(9/29 18:56) ◀
|
Wednesday, September 30, 2026 (12:33am)
January 2026
|
▶ (10/1 18:44)
◀ 9/30 00:33 ▶

Option Volume

Detail
ℹ
Current (10/01) 1,361
Calls: 586 (43%)
Puts: 775 (57%)
Prior (09/29) 577
Calls: 541 (94%)
Puts: 36 (6%)
Current vs Prior +135.88%
Calls: +8.32% (Calls)
Puts: +2052.78% (Puts)
Prior 7-Day Total 5,479
Calls: 2,174 (40%)
Puts: 3,305 (60%)
Prior 7-Day Average 913
Calls: 310 (40%)
Puts: 472 (60%)
Current vs Prior 7-Day Avg +49.04%
Calls: +88.68%
Puts: +64.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $2.83M
Calls: $749.6K (27%)
Puts: $2.08M (73%)
Prior (09/29) $1.12M
Calls: $985.1K (88%)
Puts: $135.2K (12%)
Current vs Prior +152.36%
Calls: -23.91%
Puts: +1436.32%
Prior 7-Day Total $6.14M
Calls: $2.92M (48%)
Puts: $3.22M (52%)
Prior 7-Day Average $1.02M
Calls: $417.5K (48%)
Puts: $459.8K (52%)
Current vs Prior 7-Day Avg +176.25%
Calls: +79.55%
Puts: +351.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 1.32
Prior (09/29) 0.07
Current vs Prior +1887.46%
Prior 7-Day Average 1.44
Current vs Prior 7-Day Avg -8.15%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 6,856
Calls: 4,072 (59%)
Puts: 2,784 (41%)
Prior (09/29) 3,514
Calls: 2,397 (68%)
Puts: 1,117 (32%)
Current vs Prior +95.11%
Prior 7-Day Total 30,555
Calls: 21,309 (70%)
Puts: 9,246 (30%)
Prior 7-Day Average 4,365
Calls: 3,044 (70%)
Puts: 1,320 (30%)
Current vs Prior 7-Day Avg +57.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 12.61% | 24.15%
Prior 12.66% | 24.02%
Current vs Prior -0.40% | +0.54%
Prior 7-Day Avg 12.85% | 23.53%
Current vs 7-Day Avg -1.86% | +2.62%
Prior 7-Day Eod 12.66% | 24.02%
Current vs 7-Day Eod -0.40% | +0.54%
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 73% put dollar volume ($2.08M). Massive premium surge with dollar volume up 152% vs prior. Dollar volume significantly above 7-day average (176% higher). Unusually high activity with volume up 136% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1648.8052.20$50.506.7%11.00228
$180.00Oct 1635.3038.00$36.657.4%20.91--
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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1648.8052.20$50.506.7%11.00228
$180.00Oct 1635.3038.00$36.657.4%20.91--
$190.00Oct 1626.4029.40$27.9010.8%200.8444
$200.00Oct 1618.0022.00$20.0020.0%40.72122
$210.00Oct 1611.7015.10$13.4025.4%160.59176
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 1611.7015.70$13.7029.2%20.541.0K

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 734, top 190)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 161.402.05$1.7337.6%1900.13964
$240.00Oct 161.553.80$2.6884.0%1410.19959
$260.00Oct 160.402.35$1.38141.3%270.1093
$190.00Oct 1626.4029.40$27.9010.8%200.8444
$210.00Oct 1611.7015.10$13.4025.4%160.59176
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 161.703.10$2.4058.3%1890.161.0K
$170.00Oct 160.150.50$0.33106.1%280.0337
$185.00Oct 160.303.20$1.75165.7%250.1240
$180.00Oct 160.102.30$1.20183.3%180.09109
$210.00Oct 166.7010.50$8.6044.2%160.4150

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 1.56, avg 7.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Oct 16$3.90$6.10$3.9059%1.56$213.90
$250.00$260.00Oct 16$0.35$9.65$0.3513%27.57$250.35
$240.00$250.00Oct 16$0.95$9.05$0.9519%9.53$240.95
$200.00$210.00Oct 16$6.60$3.40$6.6072%0.52$206.60
$260.00$270.00Oct 16$0.65$9.35$0.6510%14.38$260.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$0.27$4.73$0.278%17.52$179.73
$190.00$185.00Oct 16$0.65$4.35$0.6516%6.69$189.35
$185.00$180.00Oct 16$0.55$4.45$0.5512%8.09$184.45
$210.00$200.00Oct 16$3.35$6.65$3.3541%1.99$206.65
$200.00$195.00Oct 16$1.32$3.68$1.3228%2.79$198.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.44, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$4.15$4.15$5.8555%0.71$224.15
$230.00$240.00Oct 16$2.67$2.67$7.3368%0.36$232.67
$260.00$270.00Oct 16$0.65$0.65$9.3590%0.07$260.65
$240.00$250.00Oct 16$0.95$0.95$9.0581%0.10$240.95
$250.00$260.00Oct 16$0.35$0.35$9.6587%0.04$250.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$190.00Oct 16$1.53$1.53$3.4778%0.44$193.47
$175.00$170.00Oct 16$0.60$0.60$4.4093%0.14$174.40
$200.00$195.00Oct 16$1.32$1.32$3.6872%0.36$198.68
$210.00$200.00Oct 16$3.35$3.35$6.6559%0.50$206.65
$185.00$180.00Oct 16$0.55$0.55$4.4588%0.12$184.45

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 10.24% of stock, avg 10.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Oct 16$13.40$8.60$22.00$188.00$232.0010.24%
$220.00Oct 16$9.50$13.70$23.20$196.80$243.2010.80%
$200.00Oct 16$20.00$5.25$25.25$174.75$225.2511.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.46% of stock, avg 3.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$185.00Oct 16$1.38$1.75$3.13$181.87$263.13
$250.00$185.00Oct 16$1.73$1.75$3.48$181.52$253.48
$260.00$190.00Oct 16$1.38$2.40$3.78$186.22$263.78
$250.00$190.00Oct 16$1.73$2.40$4.13$185.87$254.13
$240.00$185.00Oct 16$2.68$1.75$4.43$180.57$244.43
$240.00$190.00Oct 16$2.68$2.40$5.08$184.92$245.08
$260.00$195.00Oct 16$1.38$3.93$5.31$189.69$265.31
$250.00$195.00Oct 16$1.73$3.93$5.66$189.34$255.66
$240.00$195.00Oct 16$2.68$3.93$6.61$188.39$246.61
$260.00$200.00Oct 16$1.38$5.25$6.63$193.37$266.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.14, avg credit $1.97)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175260/270Oct 16$1.25$8.7583%0.14$173.75$261.25
170/175230/240Oct 16$3.27$6.7362%0.49$171.73$233.27
175/180260/270Oct 16$0.92$9.0882%0.10$179.08$260.92
180/185260/270Oct 16$1.20$8.8078%0.14$183.80$261.20
170/175250/260Oct 16$0.95$9.0580%0.10$174.05$250.95
190/195260/270Oct 16$2.18$7.8268%0.28$192.82$262.18
170/175240/250Oct 16$1.55$8.4574%0.18$173.45$241.55
175/180230/240Oct 16$2.94$7.0660%0.42$177.06$232.94
180/185230/240Oct 16$3.22$6.7856%0.47$181.78$233.22
190/195230/240Oct 16$4.20$5.8046%0.72$190.80$234.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 10.76, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$190.00$200.00Oct 16$0.85$9.1519%10.76
$190.00$200.00$210.00Oct 16$1.30$8.7025%6.69
$220.00$230.00$240.00Oct 16$1.48$8.5226%5.76
$240.00$250.00$260.00Oct 16$0.60$9.409%15.67
$230.00$240.00$250.00Oct 16$1.72$8.2819%4.81
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.10$4.907%49.00
$175.00$180.00$185.00Oct 16$0.28$4.725%16.86
$200.00$210.00$220.00Oct 16$1.75$8.2527%4.71
$165.00$170.00$175.00Oct 16$0.57$4.434%7.77
$185.00$190.00$195.00Oct 16$0.88$4.1210%4.68

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 $-1.20, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Oct 16-$1.20$8.80
$230.00$240.001:2Oct 16-$0.01$9.99
$240.00$250.001:2Oct 16-$0.78$9.22
$260.00$270.001:2Oct 16-$0.08$9.92
$200.00$210.001:2Oct 16-$6.80$3.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$1.90$8.10
$220.00$210.001:2Oct 16-$3.50$6.50
$195.00$190.001:2Oct 16-$0.87$4.13
$170.00$165.001:2Oct 16-$0.27$4.73
$185.00$180.001:2Oct 16-$0.65$4.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.72%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 16$8.000.452.4%3.72%6.09%12548
$230.00Oct 16$4.500.327.0%2.09%9.12%11214
$240.00Oct 16$1.550.1911.7%0.72%12.40%141959
$250.00Oct 16$1.400.1316.3%0.65%16.98%190964
$260.00Oct 16$0.400.1021.0%0.19%21.17%2793
$270.00Oct 16$0.150.0625.6%0.07%25.70%1--

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 $170.00 01-15 call last traded $50.05 on 09/21 (now $55.50/$59.10) — try a limit near $55.50. Also watch the $165.00 10-16 call last traded $52.89 on 09/11 (now $48.80/$52.20) — try a limit near $50.50; the $260.00 01-21 call last traded $48.00 on 09/21 (now $53.50/$57.50) — try a limit near $53.50. Most tradeable put: the $290.00 01-15 put last traded $97.30 on 08/04 (now $82.30/$84.90) — try a limit near $83.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$11.70$15.10$13.40$22.89 09/25$7.10–$21.40$13.40176
$210.00Nov 20$24.30$28.10$26.20$25.42 09/21$19.40–$33.55$25.4219
$210.00Dec 18$28.60$31.30$29.95$35.14 09/11$20.25–$37.55$29.9533
$210.00Jan 15$32.00$35.70$33.85$42.60 09/25$23.20–$41.20$33.85--
$210.00Apr 16$44.60$48.50$46.55$54.75 09/24$34.35–$53.65$46.553
$210.00Jan 21$69.50$74.00$71.75$66.10 09/21$57.00–$79.75$69.50--
$220.00Oct 16$8.00$11.00$9.50$17.57 09/25$4.88–$15.40$9.50548
$220.00Nov 20$20.50$23.60$22.05$29.00 09/25$16.05–$28.20$22.0533
$220.00Dec 18$24.00$28.10$26.05$30.74 09/11$17.10–$32.60$26.0522
$220.00Jan 15$28.00$31.50$29.75$20.40 09/02$20.00–$36.15$28.0028
$220.00Apr 16$40.50$44.40$42.45$51.00 09/24$31.15–$49.05$42.45--
$200.00Oct 16$18.00$22.00$20.00$30.00 09/25$9.75–$28.65$20.00122
$200.00Dec 18$34.30$37.60$35.95$36.70 09/08$23.45–$43.40$35.95256
$200.00Jan 15$37.80$40.60$39.20$29.70 09/18$26.85–$46.50$37.80--
$200.00Apr 16$49.50$53.40$51.45$60.06 09/24$37.60–$58.35$51.45--
$200.00Jan 21$73.50$77.50$75.50$67.25 09/21$60.25–$83.75$73.50--
$230.00Oct 16$4.50$6.20$5.35$10.20 09/25$3.50–$10.80$5.35214
$230.00Nov 20$15.70$19.60$17.65$23.70 09/25$13.00–$23.70$17.6524
$230.00Dec 18$20.00$24.40$22.20$30.00 09/25$14.75–$28.20$22.20--
$230.00Jan 15$24.10$27.60$25.85$30.61 09/11$17.40–$31.70$25.859
$230.00Apr 16$36.30$40.50$38.40$43.50 09/11$28.45–$44.70$38.40--
$195.00Oct 16$22.00$25.50$23.75$28.70 09/24$12.35–$32.60$23.75--
$195.00Nov 20$32.80$36.30$34.55$28.18 09/21$26.10–$42.40$32.80--
$195.00Dec 18$37.50$40.50$39.00$29.30 08/25$25.45–$46.15$37.50--
$195.00Jan 15$39.90$43.40$41.65$47.23 09/11$28.75–$49.35$41.652
$195.00Apr 16$51.90$55.50$53.70$55.00 09/11$39.40–$60.90$53.70--
$190.00Oct 16$26.40$29.40$27.90$39.11 09/25$14.65–$37.10$27.9044
$190.00Nov 20$35.70$39.30$37.50$46.80 09/25$28.65–$45.80$37.50--
$190.00Dec 18$40.00$43.50$41.75$43.88 09/11$27.55–$49.30$41.75--
$190.00Jan 15$43.10$46.50$44.80$43.80 08/27$30.70–$52.40$43.80--
$190.00Apr 16$54.40$58.40$56.40$54.70 08/27$41.35–$63.55$54.70--
$240.00Oct 16$1.55$3.80$2.68$7.00 09/25$2.20–$7.60$2.68959
$240.00Nov 20$13.50$16.50$15.00$19.80 09/25$10.65–$19.80$15.0070
$240.00Dec 18$16.70$20.70$18.70$15.99 09/21$12.65–$23.90$16.70--
$240.00Jan 15$20.10$24.30$22.20$15.60 09/01$15.35–$28.05$20.10--
$240.00Apr 16$32.70$36.80$34.75$45.38 09/25$25.50–$40.95$34.75--
$185.00Oct 16$30.60$33.70$32.15$17.95 09/15$17.05–$41.50$30.60--
$185.00Dec 18$42.90$46.50$44.70$43.30 09/08$29.95–$52.50$43.30--
$185.00Jan 15$45.50$49.50$47.50$36.50 08/25$32.95–$55.35$45.50--
$185.00Apr 16$57.00$60.90$58.95$52.20 09/21$43.35–$66.45$57.00--
$180.00Oct 16$35.30$38.00$36.65$50.50 09/25$19.70–$45.85$36.65--
$180.00Jan 15$48.90$52.50$50.70$48.75 08/27$35.20–$58.75$48.90--
$180.00Apr 16$59.90$63.50$61.70$59.12 08/27$45.50–$69.45$59.90--
$250.00Oct 16$1.40$2.05$1.73$4.41 09/25$1.45–$5.05$1.73964
$250.00Nov 20$9.60$13.20$11.40$17.84 09/25$8.65–$16.30$11.4051
$250.00Dec 18$14.50$17.70$16.10$11.90 09/15$10.80–$20.65$14.50--
$250.00Jan 15$17.10$21.10$19.10$23.60 09/11$13.60–$24.30$19.10--
$250.00Apr 16$29.50$33.70$31.60$39.25 09/25$23.40–$37.50$31.60--
$250.00Jan 21$56.00$60.50$58.25$65.50 09/24$45.75–$65.20$58.25--
$175.00Oct 16$39.20$42.80$41.00$24.25 09/15$22.35–$50.55$39.20--
$175.00Jan 15$52.10$55.70$53.90$63.40 09/25$37.55–$62.20$53.90--
$170.00Oct 16$44.50$46.80$45.65$50.30 09/24$25.45–$55.35$45.65--
$170.00Nov 20$49.90$53.30$51.60$56.35 09/24$41.05–$60.65$51.60--
$170.00Dec 18$53.30$56.50$54.90$61.20 08/04$36.90–$63.25$54.90--
$170.00Jan 15$55.50$59.10$57.30$50.05 09/21$40.20–$65.75$55.508
$170.00Apr 16$65.60$69.40$67.50$61.13 09/21$50.10–$75.40$65.60--
$260.00Oct 16$0.40$2.35$1.38$3.45 09/25$1.35–$3.70$1.3893
$260.00Nov 20$7.40$11.10$9.25$14.10 09/25$6.80–$13.70$9.25--
$260.00Dec 18$11.50$15.20$13.35$17.00 09/11$9.05–$17.70$13.35--
$260.00Jan 15$14.70$18.30$16.50$11.32 09/02$11.55–$21.40$14.70--
$260.00Apr 16$26.60$30.90$28.75$37.35 09/25$21.15–$34.20$28.75--
$260.00Jan 21$53.50$57.50$55.50$48.00 09/21$43.25–$62.25$53.501
$165.00Oct 16$48.80$52.20$50.50$52.89 09/11$28.85–$60.35$50.50228
$165.00Dec 18$57.00$60.30$58.65$53.60 08/27$39.75–$67.45$57.00--
$165.00Jan 15$59.30$62.60$60.95$54.30 08/18$42.60–$69.70$59.30--
$160.00Dec 18$60.60$63.90$62.25$56.00 09/21$42.85–$71.15$60.60--
$160.00Jan 15$62.90$66.20$64.55$53.25 08/28$45.45–$73.25$62.90--
$160.00Apr 16$71.90$75.10$73.50$70.62 08/27$55.20–$81.90$71.90--
$270.00Oct 16$0.15$1.30$0.73$1.80 09/25$0.73–$3.35$0.73--
$270.00Nov 20$5.50$9.60$7.55$12.59 09/25$5.50–$11.05$7.556
$270.00Dec 18$9.50$12.80$11.15$13.95 09/11$7.55–$15.15$11.15--
$270.00Jan 15$12.70$16.10$14.40$18.00 09/11$10.05–$18.55$14.40--
$270.00Apr 16$24.10$28.20$26.15$23.20 09/08$19.10–$31.10$24.10--
$270.00Jan 21$50.50$55.00$52.75$48.20 09/21$41.00–$59.25$50.50--
$155.00Oct 16$58.60$62.10$60.35$38.15 07/30$36.50–$70.25$58.60--
$150.00Oct 16$63.50$67.00$65.25$45.67 09/15$40.60–$75.15$63.50--
$150.00Nov 20$66.90$69.80$68.35$54.50 09/18$55.20–$77.65$66.90--
$150.00Dec 18$68.60$72.10$70.35$76.75 08/17$49.15–$79.50$70.35--
$150.00Jan 15$70.40$73.80$72.10$59.60 08/28$51.55–$81.40$70.40--
$150.00Apr 16$78.50$81.60$80.05$66.50 09/18$60.30–$88.85$78.50--
$280.00Oct 16$0.00$1.70$0.85$1.30 09/24$0.68–$2.25$0.85108
$280.00Nov 20$4.00$7.90$5.95$4.90 09/21$4.38–$8.90$4.90--
$280.00Dec 18$7.60$11.00$9.30$8.00 08/31$6.50–$12.95$8.0014
$280.00Jan 15$10.30$13.80$12.05$11.30 08/25$8.60–$16.35$11.30--
$280.00Apr 16$22.00$25.80$23.90$27.85 09/11$17.45–$28.65$23.90--
$280.00Jan 21$48.00$52.50$50.25$43.90 09/21$39.00–$56.50$48.00--
$145.00Oct 16$68.50$72.20$70.35$71.00 09/24$45.10–$80.05$70.35--
$145.00Dec 18$73.10$76.10$74.60$44.80 07/29$52.35–$83.75$73.10--
$145.00Jan 15$74.40$78.00$76.20$57.00 09/02$54.70–$85.55$74.40--
$140.00Jan 15$78.60$82.20$80.40$72.33 09/21$58.25–$89.85$78.60--
$290.00Oct 16$0.00$2.45$1.23$1.25 09/10$0.35–$2.32$1.23--
$290.00Dec 18$6.30$9.50$7.90$10.52 09/11$5.40–$11.05$7.90--
$290.00Jan 15$8.90$12.10$10.50$10.20 09/21$7.65–$14.20$10.20--
$290.00Apr 16$19.80$23.80$21.80$17.60 09/04$16.05–$26.00$19.80--
$300.00Oct 16$0.00$2.30$1.15$0.42 09/25$0.20–$1.70$0.42--
$300.00Dec 18$4.90$8.30$6.60$7.80 09/09$4.53–$9.35$6.60--
$300.00Jan 15$7.00$10.60$8.80$7.20 09/21$6.40–$12.50$7.20--
$300.00Apr 16$17.80$21.90$19.85$20.60 09/10$14.55–$23.80$19.85--
$310.00Oct 16$0.00$2.20$1.10$0.35 09/25$0.33–$1.58$0.35--
$310.00Nov 20$1.60$4.90$3.25--$3.25–$3.25—$1.606
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$6.70$10.50$8.60$5.00 09/25$5.45–$29.80$6.7050
$210.00Nov 20$19.10$22.10$20.60$27.00 09/21$17.25–$28.45$20.6020
$210.00Dec 18$22.00$25.80$23.90$37.42 09/15$20.25–$40.60$23.90--
$210.00Jan 15$25.10$28.40$26.75$39.90 08/31$23.75–$43.10$26.75--
$210.00Apr 16$35.00$38.90$36.95$42.13 09/21$33.85–$52.20$36.95--
$220.00Oct 16$11.70$15.70$13.70$10.60 09/25$10.05–$37.50$11.701.0K
$220.00Nov 20$24.00$27.40$25.70$20.80 09/25$22.10–$34.70$24.0046
$220.00Dec 18$27.30$31.00$29.15$25.20 09/25$25.45–$47.60$27.30--
$220.00Jan 15$30.20$33.90$32.05$56.30 08/03$28.75–$50.10$32.05--
$200.00Oct 16$3.60$6.90$5.25$2.10 09/25$2.58–$22.55$3.6085
$200.00Nov 20$14.60$15.80$15.20$13.80 09/24$12.60–$22.85$14.608
$200.00Dec 18$17.10$21.30$19.20$18.30 09/24$16.10–$34.25$18.30--
$200.00Jan 15$20.60$23.50$22.05$37.60 08/25$19.00–$36.80$22.05--
$200.00Apr 16$29.90$33.80$31.85$36.91 09/21$28.85–$45.65$31.85--
$230.00Oct 16$18.50$22.20$20.35$14.45 09/25$15.50–$45.85$18.50--
$230.00Nov 20$29.70$33.50$31.60$27.10 09/25$27.25–$41.70$29.70--
$230.00Jan 15$37.50$39.80$38.65$51.06 09/04$34.30–$57.65$38.657
$195.00Oct 16$2.65$5.20$3.93$2.20 09/25$2.03–$19.75$2.6596
$195.00Nov 20$12.00$15.50$13.75$21.20 09/18$11.00–$20.20$13.75--
$195.00Dec 18$14.90$18.80$16.85$31.87 08/20$14.30–$31.15$16.85--
$195.00Jan 15$17.50$21.40$19.45$34.60 08/25$17.05–$33.65$19.45--
$195.00Apr 16$27.50$31.50$29.50$45.32 08/21$26.55–$42.95$29.50--
$190.00Oct 16$1.70$3.10$2.40$1.60 09/25$1.18–$16.75$1.701.0K
$190.00Dec 18$13.00$17.00$15.00$11.95 09/25$12.35–$28.05$13.00--
$190.00Jan 15$15.50$19.30$17.40$26.53 08/13$15.05–$30.75$17.40--
$240.00Oct 16$26.20$29.80$28.00$47.06 09/04$21.85–$54.55$28.00--
$240.00Jan 15$42.90$46.20$44.55$58.54 09/04$40.25–$65.25$44.55--
$240.00Apr 16$52.60$56.40$54.50$57.44 09/11$50.75–$73.20$54.50--
$185.00Oct 16$0.30$3.20$1.75$2.27 09/24$0.75–$14.25$1.7540
$185.00Dec 18$11.40$15.20$13.30$26.18 09/02$10.65–$25.40$13.30--
$185.00Jan 15$14.10$17.20$15.65$19.38 09/21$13.25–$27.75$15.653
$180.00Oct 16$0.10$2.30$1.20$0.87 09/25$0.45–$11.45$0.87109
$180.00Nov 20$7.00$10.10$8.55$7.45 09/24$6.65–$13.20$7.457
$180.00Dec 18$9.30$13.50$11.40$9.16 09/25$9.80–$23.00$9.30--
$180.00Jan 15$11.70$15.60$13.65$11.32 09/25$11.80–$25.25$11.70--
$250.00Oct 16$34.80$38.40$36.60$55.60 09/21$29.15–$63.65$36.60--
$250.00Jan 15$50.70$53.20$51.95$74.00 08/25$46.65–$73.10$51.9512
$250.00Apr 16$59.80$63.10$61.45$81.95 08/25$56.85–$81.00$61.45--
$175.00Oct 16$0.35$1.50$0.93$0.80 09/25$0.55–$9.15$0.8032
$175.00Nov 20$5.10$9.10$7.10$10.67 09/21$5.00–$11.55$7.10--
$175.00Dec 18$7.80$11.70$9.75$13.30 09/21$8.00–$20.15$9.75--
$175.00Jan 15$10.00$13.80$11.90$16.30 09/18$9.95–$22.85$11.90--
$170.00Oct 16$0.15$0.50$0.33$0.60 09/24$0.33–$7.60$0.3337
$170.00Nov 20$4.20$7.90$6.05$4.95 09/25$4.08–$9.65$4.955
$170.00Dec 18$6.70$9.20$7.95$6.63 09/25$6.30–$17.90$6.70--
$260.00Oct 16$44.00$47.50$45.75$62.90 09/21$37.80–$73.20$45.75--
$260.00Jan 15$57.40$61.10$59.25$76.50 08/11$53.65–$81.50$59.25--
$260.00Apr 16$66.50$70.20$68.35$81.30 09/04$63.60–$88.75$68.35--
$165.00Oct 16$0.00$0.60$0.30$0.38 09/24$0.30–$5.75$0.3022
$165.00Dec 18$5.00$9.20$7.10$5.40 09/25$5.05–$15.60$5.4021
$165.00Jan 15$7.40$10.00$8.70$18.50 08/18$7.20–$18.15$8.70--
$165.00Apr 16$15.40$18.80$17.10$23.29 09/03$14.55–$26.30$17.10--
$160.00Oct 16$0.00$2.05$1.02$4.41 09/01$0.35–$4.70$1.02--
$160.00Nov 20$2.40$5.50$3.95$3.10 09/25$2.63–$6.75$3.1010
$160.00Dec 18$4.20$7.30$5.75$8.90 09/18$4.75–$13.75$5.758
$160.00Jan 15$6.10$9.30$7.70$5.80 09/25$6.25–$15.90$6.10--
$160.00Apr 16$12.90$16.90$14.90$22.05 08/28$13.00–$23.75$14.90--
$270.00Oct 16$53.50$57.10$55.30$71.20 08/04$46.70–$82.95$55.30--
$270.00Nov 20$59.60$63.10$61.35$76.40 09/21$55.05–$74.15$61.35--
$270.00Dec 18$63.10$66.30$64.70$72.20 08/12$58.20–$87.65$64.70--
$270.00Jan 15$65.50$68.60$67.05$90.20 09/02$60.60–$89.55$67.0515
$155.00Oct 16$0.00$2.15$1.08$0.81 09/21$0.55–$3.63$0.81--
$155.00Dec 18$3.40$5.90$4.65$9.50 09/03$3.78–$11.85$4.65--
$155.00Jan 15$4.50$8.40$6.45$12.60 08/12$5.20–$14.10$6.45--
$150.00Oct 16$0.00$2.15$1.08$1.45 09/15$0.38–$2.88$1.08--
$150.00Nov 20$1.95$3.00$2.48$2.08 09/25$1.68–$4.38$2.084
$150.00Jan 15$4.50$6.90$5.70$4.25 09/25$4.15–$12.15$4.5070
$150.00Jan 21$23.00$27.50$25.25$24.58 09/24$23.35–$29.25$24.58--
$280.00Oct 16$63.50$66.90$65.20$95.00 09/03$56.25–$92.70$65.206
$145.00Oct 16$0.00$2.15$1.08$0.40 09/11$0.57–$2.45$0.40--
$145.00Nov 20$0.40$3.70$2.05$2.15 09/24$1.48–$4.00$2.0513
$145.00Jan 15$3.30$6.10$4.70$11.68 08/25$2.88–$10.35$4.70--
$140.00Oct 16$0.00$2.15$1.08$2.50 08/21$0.38–$1.73$1.08--
$140.00Dec 18$1.00$4.30$2.65$3.00 09/11$1.92–$6.90$2.65--
$140.00Jan 15$2.10$5.00$3.55$13.15 07/31$2.93–$8.80$3.55--
$140.00Nov 20$0.20$3.50$1.85--$1.85–$1.85—$0.205
$290.00Oct 16$73.50$76.80$75.15$104.20 09/03$65.75–$102.65$75.15--
$290.00Jan 15$82.30$84.90$83.60$97.30 08/04$76.45–$107.05$83.602
$135.00Oct 16$0.00$2.15$1.08$1.79 08/18$0.53–$1.75$1.08--
$135.00Nov 20$0.00$3.30$1.65$0.95 09/24$0.73–$2.28$0.95--
$135.00Jan 15$1.50$4.30$2.90$9.35 08/04$2.20–$7.40$2.90--
$135.00Apr 16$5.90$9.20$7.55$10.00 09/09$6.60–$13.75$7.55--
$130.00Oct 16$0.00$2.15$1.08$0.39 09/11$0.28–$1.55$0.39--
$130.00Dec 18$0.10$3.40$1.75$3.30 09/04$1.23–$4.60$1.75--
$130.00Jan 15$1.30$3.00$2.15$2.50 09/24$1.73–$6.35$2.15--
$300.00Oct 16$83.10$86.80$84.95$91.30 09/11$75.45–$112.65$84.95--
$300.00Jan 15$89.90$92.80$91.35$105.50 08/04$84.65–$116.10$91.35--
$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$0.93–$4.05$1.60--
$125.00Jan 15$0.50$3.20$1.85$5.80 08/20$1.23–$5.35$1.85--
$120.00Oct 16$0.00$2.15$1.08$0.20 08/28$0.15–$1.27$0.20--
$120.00Dec 18$0.00$2.80$1.40$1.91 09/11$0.73–$3.08$1.40--
$310.00Oct 16$93.40$96.80$95.10$84.40 09/25$85.45–$122.65$93.40--
$310.00Jan 21$121.50$126.00$123.75$118.65 09/24$118.60–$123.75$121.50--
$115.00Oct 16$0.00$2.15$1.08$0.05 09/11$0.40–$1.23$0.05--
$115.00Jan 15$0.00$3.00$1.50$2.50 09/04$0.88–$3.28$1.50--
$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$0.50–$2.05$0.53--
$110.00Jan 15$0.00$2.75$1.38$1.45 09/11$0.68–$2.80$1.38--
$330.00Oct 16$113.10$116.80$114.95$148.50 08/03$105.30–$142.65$114.95--

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 586
Total Puts 775
Put/Call Ratio 1.32
Net Difference -189

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,174
Total Puts 3,305
Average Put/Call Ratio 1.44
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