Tour v531
SANM
SANMINA CORP
$221.96 +3.28%
$226.39 (+2.00%)🌙
as of 10/01 06:44 PM
(9/30 00:33) ◀
|
Thursday, October 1, 2026 (6:44pm)
January 2026
|
▶ (10/2 18:41)
◀ 10/1 18:44 ▶

Option Volume

Detail
ℹ
Current (10/01) 593
Calls: 413 (70%)
Puts: 180 (30%)
Prior (09/30) 1,361
Calls: 586 (43%)
Puts: 775 (57%)
Current vs Prior -56.43%
Calls: -29.52% (Calls)
Puts: -76.77% (Puts)
Prior 7-Day Total 6,593
Calls: 2,630 (40%)
Puts: 3,963 (60%)
Prior 7-Day Average 1,098
Calls: 375 (40%)
Puts: 566 (60%)
Current vs Prior 7-Day Avg -46.03%
Calls: +9.92%
Puts: -68.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $1.53M
Calls: $1.41M (92%)
Puts: $128.2K (8%)
Prior (09/30) $2.83M
Calls: $749.6K (27%)
Puts: $2.08M (73%)
Current vs Prior -45.73%
Calls: +87.59%
Puts: -93.83%
Prior 7-Day Total $8.80M
Calls: $3.57M (41%)
Puts: $5.22M (59%)
Prior 7-Day Average $1.47M
Calls: $510.4K (41%)
Puts: $746.3K (59%)
Current vs Prior 7-Day Avg +4.65%
Calls: +175.46%
Puts: -82.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.44
Prior (09/30) 1.32
Current vs Prior -67.05%
Prior 7-Day Average 1.50
Current vs Prior 7-Day Avg -70.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 5,715
Calls: 3,377 (59%)
Puts: 2,338 (41%)
Prior (09/30) 6,856
Calls: 4,072 (59%)
Puts: 2,784 (41%)
Current vs Prior -16.64%
Prior 7-Day Total 34,086
Calls: 22,492 (66%)
Puts: 11,594 (34%)
Prior 7-Day Average 4,869
Calls: 3,213 (66%)
Puts: 1,656 (34%)
Current vs Prior 7-Day Avg +17.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 11.87% | 23.77%
Prior 12.61% | 24.15%
Current vs Prior -5.86% | -1.59%
Prior 7-Day Avg 13.69% | 24.76%
Current vs 7-Day Avg -13.27% | -4.02%
Prior 7-Day Eod 12.61% | 24.15%
Current vs 7-Day Eod -5.86% | -1.59%
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 92% of dollar volume in calls ($1.41M) vs puts ($128.2K). Below-average activity with volume down 56% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (413 calls vs 180 puts). P/C ratio dropping 67% - sentiment shifting bullish.

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 BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 6.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1642.1044.90$43.506.4%20.94225
$190.00Oct 1632.6035.40$34.008.2%200.9059
$200.00Oct 1624.1026.30$25.208.7%200.82124
$195.00Oct 1628.2031.10$29.659.8%10.8844
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. 5 found (avg delta 0.82, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1642.1044.90$43.506.4%20.94225
$190.00Oct 1632.6035.40$34.008.2%200.9059
$195.00Oct 1628.2031.10$29.659.8%10.8844
$200.00Oct 1624.1026.30$25.208.7%200.82124
$220.00Oct 1610.2013.20$11.7025.6%90.56551
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 245, top 46)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 160.904.80$2.85136.8%320.19787
$190.00Oct 1632.6035.40$34.008.2%200.9059
$200.00Oct 1624.1026.30$25.208.7%200.82124
$240.00Oct 162.555.80$4.1877.8%180.28875
$220.00Oct 1610.2013.20$11.7025.6%90.56551
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 167.4010.70$9.0536.5%460.441.0K
$190.00Oct 160.901.85$1.3868.8%430.10994
$195.00Oct 161.002.35$1.6880.4%120.12104
$185.00Oct 160.051.20$0.63182.5%110.05--
$170.00Oct 160.001.00$0.50200.0%90.04--

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. 11 found (best R:R 6.52, avg 16.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Oct 16$1.33$8.67$1.3328%6.52$241.33
$250.00$260.00Oct 16$0.95$9.05$0.9519%9.53$250.95
$260.00$270.00Oct 16$0.57$9.43$0.5713%16.54$260.57
$220.00$230.00Oct 16$4.40$5.60$4.4056%1.27$224.40
$230.00$240.00Oct 16$3.12$6.88$3.1241%2.21$233.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$170.00Oct 16$0.13$14.87$0.135%114.38$184.87
$195.00$190.00Oct 16$0.30$4.70$0.3012%15.67$194.70
$210.00$200.00Oct 16$1.82$8.18$1.8229%4.49$208.18
$190.00$185.00Oct 16$0.75$4.25$0.7510%5.67$189.25
$200.00$195.00Oct 16$1.25$3.75$1.2518%3.00$198.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.75, avg 0.23)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$3.12$3.12$6.8859%0.45$233.12
$260.00$270.00Oct 16$0.57$0.57$9.4387%0.06$260.57
$250.00$260.00Oct 16$0.95$0.95$9.0581%0.10$250.95
$240.00$250.00Oct 16$1.33$1.33$8.6772%0.15$241.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$4.30$4.30$5.7056%0.75$215.70
$200.00$195.00Oct 16$1.25$1.25$3.7582%0.33$198.75
$190.00$185.00Oct 16$0.75$0.75$4.2590%0.18$189.25
$210.00$200.00Oct 16$1.82$1.82$8.1871%0.22$208.18
$195.00$190.00Oct 16$0.30$0.30$4.7088%0.06$194.70

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. 2 found (cheapest 9.35% of stock, avg 11.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Oct 16$11.70$9.05$20.75$199.25$240.759.35%
$200.00Oct 16$25.20$2.93$28.13$171.87$228.1312.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.22% of stock, avg 3.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Oct 16$1.33$1.38$2.71$187.29$272.71
$270.00$195.00Oct 16$1.33$1.68$3.01$191.99$273.01
$260.00$190.00Oct 16$1.90$1.38$3.28$186.72$263.28
$260.00$195.00Oct 16$1.90$1.68$3.58$191.42$263.58
$270.00$200.00Oct 16$1.33$2.93$4.26$195.74$274.26
$250.00$190.00Oct 16$2.85$1.38$4.23$185.77$254.23
$250.00$195.00Oct 16$2.85$1.68$4.53$190.47$254.53
$260.00$200.00Oct 16$1.90$2.93$4.83$195.17$264.83
$250.00$200.00Oct 16$2.85$2.93$5.78$194.22$255.78
$240.00$190.00Oct 16$4.18$1.38$5.56$184.44$245.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 0.15, avg credit $1.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/190260/270Oct 16$1.32$8.6877%0.15$188.68$261.32
185/190250/260Oct 16$1.70$8.3071%0.20$188.30$251.70
195/200260/270Oct 16$1.82$8.1868%0.22$198.18$261.82
195/200250/260Oct 16$2.20$7.8062%0.28$197.80$252.20
185/190240/250Oct 16$2.08$7.9263%0.26$187.92$242.08
190/195260/270Oct 16$0.87$9.1374%0.10$194.13$260.87
200/210260/270Oct 16$2.39$7.6158%0.31$207.61$262.39
190/195250/260Oct 16$1.25$8.7568%0.14$193.75$251.25
195/200240/250Oct 16$2.58$7.4254%0.35$197.42$242.58
200/210250/260Oct 16$2.77$7.2352%0.38$207.23$252.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 25.32, cheapest $0.38)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Oct 16$0.38$9.6214%25.32
$220.00$230.00$240.00Oct 16$1.28$8.7228%6.81
$250.00$260.00$270.00Oct 16$0.38$9.6210%25.32
$230.00$240.00$250.00Oct 16$1.79$8.2122%4.59
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.95$4.058%4.26
$200.00$210.00$220.00Oct 16$2.48$7.5226%3.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.45, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Oct 16-$1.06$8.94
$220.00$230.001:2Oct 16-$2.90$7.10
$240.00$250.001:2Oct 16-$1.52$8.48
$250.00$260.001:2Oct 16-$0.95$9.05
$260.00$270.001:2Oct 16-$0.76$9.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Oct 16-$0.45$9.55
$210.00$200.001:2Oct 16-$1.11$8.89
$200.00$195.001:2Oct 16-$0.43$4.57
$185.00$170.001:2Oct 16-$0.37$14.63
$195.00$190.001:2Oct 16-$1.08$3.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.61%, avg 0.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Oct 16$5.800.413.6%2.61%6.24%9222
$240.00Oct 16$2.550.288.1%1.15%9.28%18875
$250.00Oct 16$0.900.1912.6%0.41%13.04%32787
$260.00Oct 16$0.850.1317.1%0.38%17.52%3--
$270.00Oct 16$0.400.1021.6%0.18%21.82%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, 197 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 $230.00 04-16 call last traded $43.50 on 09/11 (now $41.10/$43.30) — try a limit near $42.20. Also watch the $170.00 11-20 call last traded $56.35 on 09/24 (now $56.00/$59.40) — try a limit near $56.35; the $180.00 10-16 call last traded $50.50 on 09/25 (now $42.10/$44.90) — try a limit near $43.50. Most tradeable put: the $270.00 01-15 put last traded $90.20 on 09/02 (now $60.20/$63.40) — try a limit near $61.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$10.20$13.20$11.70$17.57 09/25$4.88–$15.40$11.70551
$220.00Nov 20$24.30$26.30$25.30$29.00 09/25$16.05–$28.20$25.3043
$220.00Dec 18$28.10$31.50$29.80$30.74 09/11$17.10–$32.60$29.80--
$220.00Jan 15$31.80$35.50$33.65$20.40 09/02$20.00–$36.15$31.80--
$220.00Apr 16$45.10$48.80$46.95$51.00 09/24$31.15–$49.05$46.95--
$220.00Jan 19$94.00$98.50$96.25--$96.25–$96.25—$94.001
$230.00Oct 16$5.80$8.80$7.30$10.20 09/25$3.50–$10.80$7.30222
$230.00Nov 20$19.60$21.70$20.65$23.70 09/25$13.00–$23.70$20.6530
$230.00Dec 18$24.30$26.30$25.30$30.00 09/25$14.75–$28.20$25.3021
$230.00Jan 15$27.50$31.30$29.40$30.61 09/11$17.40–$31.70$29.409
$230.00Apr 16$41.10$43.30$42.20$43.50 09/11$28.45–$44.70$42.202
$210.00Oct 16$16.00$19.80$17.90$22.89 09/25$7.10–$21.40$17.90--
$210.00Nov 20$28.50$31.80$30.15$25.42 09/21$19.40–$33.55$28.50--
$210.00Dec 18$33.40$35.60$34.50$35.14 09/11$20.25–$37.55$34.50--
$210.00Jan 15$37.20$40.50$38.85$42.60 09/25$23.20–$41.20$38.85--
$210.00Apr 16$49.40$53.50$51.45$54.75 09/24$34.35–$53.65$51.45--
$210.00Jan 21$74.50$78.50$76.50$66.10 09/21$57.00–$79.75$74.50--
$240.00Oct 16$2.55$5.80$4.18$7.00 09/25$2.20–$7.60$4.18875
$240.00Nov 20$16.70$18.80$17.75$19.80 09/25$10.65–$19.80$17.75--
$240.00Dec 18$19.70$23.80$21.75$15.99 09/21$12.65–$23.90$19.70--
$240.00Jan 15$24.20$27.50$25.85$15.60 09/01$15.35–$28.05$24.2011
$240.00Apr 16$37.30$40.10$38.70$45.38 09/25$25.50–$40.95$38.70--
$200.00Oct 16$24.10$26.30$25.20$30.00 09/25$9.75–$28.65$25.20124
$200.00Dec 18$38.70$41.50$40.10$36.70 09/08$23.45–$43.40$38.70--
$200.00Jan 15$41.80$45.90$43.85$29.70 09/18$26.85–$46.50$41.80--
$200.00Apr 16$54.60$58.50$56.55$60.06 09/24$37.60–$58.35$56.55105
$200.00Jan 21$78.50$83.50$81.00$67.25 09/21$60.25–$83.75$78.50--
$195.00Oct 16$28.20$31.10$29.65$28.70 09/24$12.35–$32.60$28.7044
$195.00Nov 20$37.50$40.80$39.15$28.18 09/21$26.10–$42.40$37.50--
$195.00Dec 18$41.50$45.20$43.35$29.30 08/25$25.45–$46.15$41.50--
$195.00Jan 15$44.80$47.80$46.30$47.23 09/11$28.75–$49.35$46.30--
$195.00Apr 16$57.00$60.90$58.95$55.00 09/11$39.40–$60.90$57.00--
$250.00Oct 16$0.90$4.80$2.85$4.41 09/25$1.45–$5.05$2.85787
$250.00Nov 20$12.50$15.80$14.15$17.84 09/25$8.65–$16.30$14.15--
$250.00Dec 18$16.40$20.30$18.35$11.90 09/15$10.80–$20.65$16.40--
$250.00Jan 15$20.50$24.00$22.25$23.60 09/11$13.60–$24.30$22.25--
$250.00Apr 16$34.00$36.50$35.25$39.25 09/25$23.40–$37.50$35.252
$250.00Jan 21$60.50$65.00$62.75$65.50 09/24$45.75–$65.20$62.75--
$190.00Oct 16$32.60$35.40$34.00$39.11 09/25$14.65–$37.10$34.0059
$190.00Nov 20$41.10$44.30$42.70$46.80 09/25$28.65–$45.80$42.70--
$190.00Dec 18$44.70$48.60$46.65$43.88 09/11$27.55–$49.30$44.70--
$190.00Jan 15$48.30$51.60$49.95$43.80 08/27$30.70–$52.40$48.30--
$190.00Apr 16$59.70$63.50$61.60$54.70 08/27$41.35–$63.55$59.70--
$185.00Oct 16$37.20$40.00$38.60$17.95 09/15$17.05–$41.50$37.20--
$185.00Dec 18$48.00$51.90$49.95$43.30 09/08$29.95–$52.50$48.00--
$185.00Jan 15$51.00$55.00$53.00$36.50 08/25$32.95–$55.35$51.00--
$185.00Apr 16$62.50$66.20$64.35$52.20 09/21$43.35–$66.45$62.50--
$260.00Oct 16$0.85$2.95$1.90$3.45 09/25$1.35–$3.70$1.90--
$260.00Nov 20$9.90$12.30$11.10$14.10 09/25$6.80–$13.70$11.10--
$260.00Dec 18$13.90$17.50$15.70$17.00 09/11$9.05–$17.70$15.70--
$260.00Jan 15$17.00$21.00$19.00$11.32 09/02$11.55–$21.40$17.00--
$260.00Apr 16$30.10$34.10$32.10$37.35 09/25$21.15–$34.20$32.10--
$260.00Jan 21$57.50$61.20$59.35$48.00 09/21$43.25–$62.25$57.50--
$180.00Oct 16$42.10$44.90$43.50$50.50 09/25$19.70–$45.85$43.50225
$180.00Jan 15$54.40$58.30$56.35$48.75 08/27$35.20–$58.75$54.40--
$180.00Apr 16$65.30$69.30$67.30$59.12 08/27$45.50–$69.45$65.30--
$175.00Oct 16$46.60$49.80$48.20$24.25 09/15$22.35–$50.55$46.60--
$175.00Jan 15$57.80$61.50$59.65$63.40 09/25$37.55–$62.20$59.65--
$270.00Oct 16$0.40$2.25$1.33$1.80 09/25$0.73–$3.35$1.33--
$270.00Nov 20$7.70$11.20$9.45$12.59 09/25$5.50–$11.05$9.45--
$270.00Dec 18$12.10$13.70$12.90$13.95 09/11$7.55–$15.15$12.9010
$270.00Jan 15$14.70$18.30$16.50$18.00 09/11$10.05–$18.55$16.50--
$270.00Apr 16$27.20$31.20$29.20$23.20 09/08$19.10–$31.10$27.20--
$270.00Jan 21$54.80$58.50$56.65$48.20 09/21$41.00–$59.25$54.80--
$170.00Oct 16$51.60$54.50$53.05$50.30 09/24$25.45–$55.35$51.60--
$170.00Nov 20$56.00$59.40$57.70$56.35 09/24$41.05–$60.65$56.3523
$170.00Dec 18$58.80$62.70$60.75$61.20 08/04$36.90–$63.25$60.75--
$170.00Jan 15$61.30$65.10$63.20$50.05 09/21$40.20–$65.75$61.30--
$170.00Apr 16$71.60$75.30$73.45$61.13 09/21$50.10–$75.40$71.60--
$165.00Oct 16$55.80$59.40$57.60$52.89 09/11$28.85–$60.35$55.80--
$165.00Dec 18$62.70$66.30$64.50$53.60 08/27$39.75–$67.45$62.70--
$165.00Jan 15$65.50$68.40$66.95$54.30 08/18$42.60–$69.70$65.50--
$280.00Oct 16$0.00$1.70$0.85$1.30 09/24$0.68–$2.25$0.85--
$280.00Nov 20$5.30$9.20$7.25$4.90 09/21$4.38–$8.90$5.30--
$280.00Dec 18$9.90$12.00$10.95$8.00 08/31$6.50–$12.95$9.9014
$280.00Jan 15$12.00$16.00$14.00$11.30 08/25$8.60–$16.35$12.00--
$280.00Apr 16$24.60$28.60$26.60$27.85 09/11$17.45–$28.65$26.60--
$280.00Jan 21$52.00$55.50$53.75$43.90 09/21$39.00–$56.50$52.00--
$160.00Dec 18$67.00$70.40$68.70$56.00 09/21$42.85–$71.15$67.00--
$160.00Jan 15$68.80$72.70$70.75$53.25 08/28$45.45–$73.25$68.80--
$160.00Apr 16$78.00$81.70$79.85$70.62 08/27$55.20–$81.90$78.00--
$155.00Oct 16$65.70$69.30$67.50$38.15 07/30$36.50–$70.25$65.70--
$290.00Oct 16$0.00$1.70$0.85$1.25 09/10$0.35–$1.90$0.85123
$290.00Dec 18$7.00$11.00$9.00$10.52 09/11$5.40–$11.05$9.00--
$290.00Jan 15$10.00$13.90$11.95$10.20 09/21$7.65–$14.20$10.20--
$290.00Apr 16$22.60$26.30$24.45$17.60 09/04$16.05–$26.00$22.60--
$150.00Oct 16$70.70$74.30$72.50$45.67 09/15$40.60–$75.15$70.70--
$150.00Nov 20$73.10$76.60$74.85$54.50 09/18$55.20–$77.65$73.10--
$150.00Dec 18$75.30$78.40$76.85$76.75 08/17$49.15–$79.50$76.75--
$150.00Jan 15$76.80$80.60$78.70$59.60 08/28$51.55–$81.40$76.80--
$150.00Apr 16$84.80$88.50$86.65$66.50 09/18$60.30–$88.85$84.80--
$145.00Oct 16$75.60$79.20$77.40$71.00 09/24$45.10–$80.05$75.60--
$145.00Dec 18$79.40$82.30$80.85$44.80 07/29$52.35–$83.75$79.40--
$145.00Jan 15$81.00$84.70$82.85$57.00 09/02$54.70–$85.55$81.00--
$300.00Oct 16$0.00$1.15$0.57$0.42 09/25$0.20–$1.70$0.42--
$300.00Dec 18$5.50$9.50$7.50$7.80 09/09$4.53–$9.35$7.50--
$300.00Jan 15$8.70$12.10$10.40$7.20 09/21$6.40–$12.50$8.70--
$300.00Apr 16$20.50$23.60$22.05$20.60 09/10$14.55–$23.80$20.60--
$140.00Jan 15$85.20$88.90$87.05$72.33 09/21$58.25–$89.85$85.20--
$310.00Oct 16$0.00$1.75$0.88$0.35 09/25$0.33–$1.58$0.35--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$7.40$10.70$9.05$10.60 09/25$9.05–$37.50$9.051.0K
$220.00Nov 20$20.20$23.70$21.95$20.80 09/25$21.95–$34.70$20.8047
$220.00Dec 18$23.90$27.50$25.70$25.20 09/25$25.45–$47.60$25.209
$220.00Jan 15$26.90$31.00$28.95$56.30 08/03$28.75–$50.10$28.95--
$230.00Oct 16$13.00$16.30$14.65$14.45 09/25$14.65–$45.85$14.45--
$230.00Nov 20$26.30$28.60$27.45$27.10 09/25$27.25–$41.70$27.1014
$230.00Jan 15$33.20$36.50$34.85$51.06 09/04$34.30–$57.65$34.85--
$210.00Oct 16$3.20$6.30$4.75$5.00 09/25$4.75–$29.80$4.75--
$210.00Nov 20$16.00$18.20$17.10$27.00 09/21$17.10–$28.45$17.10--
$210.00Dec 18$18.80$22.90$20.85$37.42 09/15$20.25–$40.60$20.85--
$210.00Jan 15$21.80$25.80$23.80$39.90 08/31$23.75–$43.10$23.80--
$210.00Apr 16$33.30$36.50$34.90$42.13 09/21$33.85–$52.20$34.90--
$240.00Oct 16$20.10$23.20$21.65$47.06 09/04$21.65–$54.55$21.65--
$240.00Jan 15$38.60$42.70$40.65$58.54 09/04$40.25–$65.25$40.65--
$240.00Apr 16$49.20$53.20$51.20$57.44 09/11$50.75–$73.20$51.20--
$200.00Oct 16$2.15$3.70$2.93$2.10 09/25$2.58–$22.55$2.1590
$200.00Nov 20$11.20$15.30$13.25$13.80 09/24$12.60–$22.85$13.25--
$200.00Dec 18$14.50$18.00$16.25$18.30 09/24$16.10–$34.25$16.25--
$200.00Jan 15$17.40$20.70$19.05$37.60 08/25$19.00–$36.80$19.05--
$200.00Apr 16$27.60$31.50$29.55$36.91 09/21$28.85–$45.65$29.55--
$195.00Oct 16$1.00$2.35$1.68$2.20 09/25$1.68–$19.75$1.68104
$195.00Nov 20$10.20$13.40$11.80$21.20 09/18$11.00–$20.20$11.80--
$195.00Dec 18$12.50$16.10$14.30$31.87 08/20$14.30–$31.15$14.30--
$195.00Jan 15$16.30$18.70$17.50$34.60 08/25$17.05–$33.65$17.50--
$195.00Apr 16$25.20$29.00$27.10$45.32 08/21$26.55–$42.95$27.10--
$250.00Oct 16$28.30$32.00$30.15$55.60 09/21$29.15–$63.65$30.15--
$250.00Jan 15$45.20$48.90$47.05$74.00 08/25$46.65–$73.10$47.05--
$250.00Apr 16$55.60$59.60$57.60$81.95 08/25$56.85–$81.00$57.60--
$190.00Oct 16$0.90$1.85$1.38$1.60 09/25$1.18–$16.75$1.38994
$190.00Dec 18$10.70$14.40$12.55$11.95 09/25$12.35–$28.05$11.95--
$190.00Jan 15$14.50$17.50$16.00$26.53 08/13$15.05–$30.75$16.00--
$185.00Oct 16$0.05$1.20$0.63$2.27 09/24$0.63–$14.25$0.63--
$185.00Dec 18$9.10$13.20$11.15$26.18 09/02$10.65–$25.40$11.15--
$185.00Jan 15$12.50$15.60$14.05$19.38 09/21$13.25–$27.75$14.05--
$185.00Nov 20$7.40$8.80$8.10--$8.10–$8.10—$7.402
$260.00Oct 16$37.00$40.80$38.90$62.90 09/21$37.80–$73.20$38.90--
$260.00Jan 15$52.70$56.20$54.45$76.50 08/11$53.65–$81.50$54.45--
$260.00Apr 16$62.50$66.30$64.40$81.30 09/04$63.60–$88.75$64.40--
$180.00Oct 16$0.55$1.35$0.95$0.87 09/25$0.45–$11.45$0.87--
$180.00Nov 20$6.20$7.50$6.85$7.45 09/24$6.65–$13.20$6.857
$180.00Dec 18$7.60$11.60$9.60$9.16 09/25$9.60–$23.00$9.16--
$180.00Jan 15$9.60$13.40$11.50$11.32 09/25$11.50–$25.25$11.32--
$175.00Oct 16$0.30$1.00$0.65$0.80 09/25$0.55–$9.15$0.65--
$175.00Nov 20$3.70$7.60$5.65$10.67 09/21$5.00–$11.55$5.65--
$175.00Dec 18$6.10$10.20$8.15$13.30 09/21$8.00–$20.15$8.15--
$175.00Jan 15$8.90$12.30$10.60$16.30 09/18$9.95–$22.85$10.60--
$270.00Oct 16$46.60$50.20$48.40$71.20 08/04$46.70–$82.95$48.40--
$270.00Nov 20$53.80$57.80$55.80$76.40 09/21$55.05–$74.15$55.80--
$270.00Dec 18$57.40$60.70$59.05$72.20 08/12$58.20–$87.65$59.05--
$270.00Jan 15$60.20$63.40$61.80$90.20 09/02$60.60–$89.55$61.8024
$170.00Oct 16$0.00$1.00$0.50$0.60 09/24$0.33–$7.60$0.50--
$170.00Nov 20$4.00$6.80$5.40$4.95 09/25$4.08–$9.65$4.9521
$170.00Dec 18$5.50$8.90$7.20$6.63 09/25$6.30–$17.90$6.63--
$165.00Oct 16$0.00$1.75$0.88$0.38 09/24$0.30–$5.75$0.38--
$165.00Dec 18$4.10$7.10$5.60$5.40 09/25$5.05–$15.60$5.40--
$165.00Jan 15$6.90$9.70$8.30$18.50 08/18$7.20–$18.15$8.30--
$165.00Apr 16$13.40$17.50$15.45$23.29 09/03$14.55–$26.30$15.45--
$280.00Oct 16$56.30$59.80$58.05$95.00 09/03$56.25–$92.70$58.05--
$160.00Oct 16$0.00$2.00$1.00$4.41 09/01$0.35–$4.70$1.00--
$160.00Nov 20$1.55$5.20$3.38$3.10 09/25$2.63–$6.75$3.10--
$160.00Dec 18$3.20$6.60$4.90$8.90 09/18$4.75–$13.75$4.90--
$160.00Jan 15$4.90$7.50$6.20$5.80 09/25$6.20–$15.90$5.80--
$160.00Apr 16$11.90$15.80$13.85$22.05 08/28$13.00–$23.75$13.85--
$155.00Oct 16$0.00$0.95$0.48$0.81 09/21$0.48–$3.48$0.48--
$155.00Dec 18$2.80$5.90$4.35$9.50 09/03$3.78–$11.85$4.35--
$155.00Jan 15$3.70$7.50$5.60$12.60 08/12$5.20–$14.10$5.60--
$155.00Nov 20$1.95$3.20$2.58--$2.58–$2.58—$1.952
$290.00Oct 16$66.10$69.00$67.55$104.20 09/03$65.75–$102.65$67.55--
$290.00Jan 15$75.20$79.20$77.20$97.30 08/04$76.45–$107.05$77.20--
$150.00Oct 16$0.00$1.35$0.68$1.45 09/15$0.38–$2.75$0.68--
$150.00Nov 20$1.25$2.80$2.03$2.08 09/25$1.68–$4.38$2.03--
$150.00Jan 15$3.90$6.40$5.15$4.25 09/25$4.15–$12.15$4.25--
$150.00Jan 21$21.50$26.00$23.75$24.58 09/24$23.35–$29.25$23.75--
$145.00Oct 16$0.00$2.15$1.08$0.40 09/11$0.57–$2.20$0.40--
$145.00Nov 20$0.45$3.70$2.08$2.15 09/24$1.48–$4.00$2.08--
$145.00Jan 15$1.95$5.60$3.78$11.68 08/25$2.88–$10.35$3.78--
$300.00Oct 16$76.10$79.10$77.60$91.30 09/11$75.45–$112.65$77.60--
$300.00Jan 15$83.60$87.50$85.55$105.50 08/04$84.65–$116.10$85.55--
$140.00Oct 16$0.00$1.75$0.88$2.50 08/21$0.38–$1.73$0.88--
$140.00Dec 18$0.75$2.55$1.65$3.00 09/11$1.65–$6.90$1.65--
$140.00Jan 15$1.95$4.90$3.43$13.15 07/31$2.93–$8.65$3.43--
$135.00Oct 16$0.00$1.75$0.88$1.79 08/18$0.53–$1.75$0.88--
$135.00Nov 20$0.05$3.10$1.58$0.95 09/24$0.73–$2.28$0.95--
$135.00Jan 15$0.90$4.40$2.65$9.35 08/04$2.20–$7.30$2.65--
$135.00Apr 16$6.00$9.10$7.55$10.00 09/09$6.60–$13.75$7.55--
$310.00Oct 16$86.10$89.60$87.85$84.40 09/25$85.45–$122.65$86.10--
$310.00Jan 21$117.50$122.00$119.75$118.65 09/24$118.60–$123.75$118.65--
$130.00Oct 16$0.00$2.15$1.08$0.39 09/11$0.28–$1.43$0.39--
$130.00Dec 18$0.00$3.60$1.80$3.30 09/04$1.23–$4.60$1.80--
$130.00Jan 15$0.50$3.90$2.20$2.50 09/24$1.73–$6.10$2.20--
$125.00Oct 16$0.00$2.15$1.08$0.30 09/15$0.23–$1.33$0.30--
$125.00Dec 18$0.00$2.60$1.30$3.20 09/15$0.93–$3.95$1.30--
$125.00Jan 15$0.45$3.40$1.93$5.80 08/20$1.23–$5.10$1.93--
$120.00Oct 16$0.00$1.75$0.88$0.20 08/28$0.15–$1.27$0.20--
$120.00Dec 18$0.00$2.15$1.08$1.91 09/11$0.73–$3.05$1.08--
$115.00Oct 16$0.00$2.15$1.08$0.05 09/11$0.40–$1.23$0.05--
$115.00Jan 15$0.00$2.95$1.48$2.50 09/04$0.88–$3.10$1.48--
$330.00Oct 16$106.10$109.60$107.85$148.50 08/03$105.30–$142.65$107.85--
$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–$1.98$0.53--

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 413
Total Puts 180
Put/Call Ratio 0.44
Net Difference 233

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,630
Total Puts 3,963
Average Put/Call Ratio 1.50
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