Tour v531
SANM
SANMINA CORP
$211.79 -0.91%
$211.60 (-0.09%)🌙
as of 10/13 06:43 PM
(10/12 18:43) ◀
|
Tuesday, October 13, 2026 (6:43pm)
January 2026
|
▶ (10/14 18:44)
◀ 10/13 18:43 ▶

Option Volume

Detail
ℹ
Current (10/13) 2,176
Calls: 160 (7%)
Puts: 2,016 (93%)
Prior (10/12) 427
Calls: 318 (74%)
Puts: 109 (26%)
Current vs Prior +409.60%
Calls: -49.69% (Calls)
Puts: +1749.54% (Puts)
Prior 7-Day Total 3,691
Calls: 2,062 (56%)
Puts: 1,629 (44%)
Prior 7-Day Average 527
Calls: 294 (56%)
Puts: 232 (44%)
Current vs Prior 7-Day Avg +312.68%
Calls: -45.68%
Puts: +766.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13) $1.67M
Calls: $528.7K (32%)
Puts: $1.14M (68%)
Prior (10/12) $1.25M
Calls: $971.1K (78%)
Puts: $276.5K (22%)
Current vs Prior +34.13%
Calls: -45.56%
Puts: +314.01%
Prior 7-Day Total $5.33M
Calls: $4.27M (80%)
Puts: $1.06M (20%)
Prior 7-Day Average $761.4K
Calls: $609.4K (80%)
Puts: $152.0K (20%)
Current vs Prior 7-Day Avg +119.77%
Calls: -13.25%
Puts: +653.11%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 12.60
Prior (10/12) 0.34
Current vs Prior +3575.96%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +971.09%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13) 4,711
Calls: 2,021 (43%)
Puts: 2,690 (57%)
Prior (10/12) 1,354
Calls: 1,088 (80%)
Puts: 266 (20%)
Current vs Prior +247.93%
Prior 7-Day Total 28,471
Calls: 16,832 (59%)
Puts: 11,639 (41%)
Prior 7-Day Average 4,067
Calls: 2,404 (59%)
Puts: 1,662 (41%)
Current vs Prior 7-Day Avg +15.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.86% | 21.84%7.86% | 21.84%
Prior 8.02% | 21.64%8.02% | 21.64%
Current vs Prior -2.02% | +0.92%-2.02% | +0.92%
Prior 7-Day Avg 10.16% | 22.66%10.16% | 22.66%
Current vs 7-Day Avg -22.64% | -3.64%-22.64% | -3.64%
Prior 7-Day Eod 8.02% | 21.64%8.02% | 21.64%
Current vs 7-Day Eod -2.02% | +0.92%-2.02% | +0.92%
Sentiment BULLISHBULLISH

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 68% put dollar volume ($1.14M). Dollar volume significantly above 7-day average (120% higher). Unusually high activity with volume up 410% vs prior - elevated interest. Volume explosion - 313% above 7-day average (2,176 vs avg 527).

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 BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 5 of results (avg 7.8%, best 6.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2042.3044.90$43.606.0%350.82--
$170.00Nov 2046.2049.40$47.806.7%130.85--
$170.00Oct 1640.9044.20$42.557.8%150.93--
$175.00Oct 1635.9039.20$37.558.8%351.00--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Nov 2035.5039.20$37.359.9%10.6513

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. 14 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1635.9039.20$37.558.8%351.00--
$180.00Oct 1631.0034.30$32.6510.1%11.00--
$170.00Oct 1640.9044.20$42.557.8%150.93--
$170.00Nov 2046.2049.40$47.806.7%130.85--
$200.00Oct 1612.3014.80$13.5518.5%10.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 1626.2029.50$27.8511.8%10.96299
$230.00Oct 1617.2019.90$18.5514.6%20.8495
$220.00Oct 168.5011.50$10.0030.0%8940.701.0K
$240.00Nov 2035.5039.20$37.359.9%10.6513
$230.00Nov 2028.5032.20$30.3512.2%20.5825

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 2.0K, top 912)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1635.9039.20$37.558.8%351.00--
$175.00Nov 2042.3044.90$43.606.0%350.82--
$170.00Oct 1640.9044.20$42.557.8%150.93--
$170.00Nov 2046.2049.40$47.806.7%130.85--
$220.00Nov 2015.7018.60$17.1516.9%100.4960
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 160.000.55$0.28196.4%9120.05984
$220.00Oct 168.5011.50$10.0030.0%8940.701.0K
$200.00Oct 160.601.85$1.23101.6%420.1796
$200.00Nov 2013.1015.00$14.0513.5%210.36--
$180.00Oct 160.000.50$0.25200.0%30.03--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 13.8%, max 21.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Oct 16Nov 2090.7%74.5%21.7%8254
$220.00Oct 16Nov 2079.6%74.5%6.8%16602
$210.00Oct 16Nov 2076.9%73.1%5.2%7373
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Oct 16Nov 2090.7%74.5%21.7%4120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.51, avg 2.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$200.00Nov 20$16.55$8.45$16.5582%0.51$191.55
$200.00$210.00Nov 20$5.05$4.95$5.0565%0.98$205.05
$230.00$240.00Nov 20$2.70$7.30$2.7042%2.70$232.70
$220.00$230.00Nov 20$3.60$6.40$3.6049%1.78$223.60
$210.00$220.00Nov 20$4.85$5.15$4.8557%1.06$214.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$210.00Oct 16$4.95$5.05$4.9570%1.02$215.05
$175.00$170.00Nov 20$0.95$4.05$0.9518%4.26$174.05
$185.00$180.00Nov 20$1.30$3.70$1.3024%2.85$183.70
$200.00$190.00Oct 16$0.95$9.05$0.9517%9.53$199.05
$180.00$175.00Nov 20$1.40$3.60$1.4021%2.57$178.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.59, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$1.15$1.15$8.8584%0.13$231.15
$240.00$250.00Nov 20$2.85$2.85$7.1565%0.40$242.85
$220.00$230.00Oct 16$1.40$1.40$8.6070%0.16$221.40
$220.00$230.00Nov 20$3.60$3.60$6.4051%0.56$223.60
$230.00$240.00Nov 20$2.70$2.70$7.3058%0.37$232.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$185.00Nov 20$5.55$5.55$9.4564%0.59$194.45
$210.00$200.00Oct 16$3.82$3.82$6.1856%0.62$206.18
$180.00$175.00Nov 20$1.40$1.40$3.6079%0.39$178.60
$200.00$190.00Oct 16$0.95$0.95$9.0583%0.10$199.05
$185.00$180.00Nov 20$1.30$1.30$3.7076%0.35$183.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $14.85, cheapest $14.35)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Oct 16Nov 20$14.3579.6%74.5%
$210.00Oct 16Nov 20$15.3576.9%73.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.52% of stock, avg 11.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Oct 16$6.65$5.05$11.70$198.30$221.705.52%
$220.00Oct 16$2.80$10.00$12.80$207.20$232.806.04%
$200.00Oct 16$13.55$1.23$14.78$185.22$214.786.98%
$230.00Oct 16$1.40$18.55$19.95$210.05$249.959.42%
$200.00Nov 20$27.05$14.05$41.10$158.90$241.1019.41%
$230.00Nov 20$13.55$30.35$43.90$186.10$273.9020.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.81% of stock, avg 7.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$200.00Oct 16$0.48$1.23$1.71$198.29$251.71
$230.00$200.00Oct 16$1.40$1.23$2.63$197.37$232.63
$220.00$200.00Oct 16$2.80$1.23$4.03$195.97$224.03
$230.00$210.00Oct 16$1.40$5.05$6.45$203.55$236.45
$250.00$210.00Oct 16$0.48$5.05$5.53$204.47$255.53
$220.00$210.00Oct 16$2.80$5.05$7.85$202.15$227.85
$250.00$170.00Nov 20$8.00$4.85$12.85$157.15$262.85
$250.00$175.00Nov 20$8.00$5.80$13.80$161.20$263.80
$250.00$180.00Nov 20$8.00$7.20$15.20$164.80$265.20
$250.00$185.00Nov 20$8.00$8.50$16.50$168.50$266.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.27, avg credit $2.23)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/200230/240Oct 16$2.10$7.9067%0.27$197.90$232.10
190/200220/230Oct 16$2.35$7.6552%0.31$197.65$222.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 7.85, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$0.25$9.7526%39.00
$200.00$210.00$220.00Nov 20$0.20$9.8016%49.00
$200.00$210.00$220.00Oct 16$3.05$6.9553%2.28
$170.00$175.00$180.00Oct 16$0.10$4.908%49.00
$210.00$220.00$230.00Oct 16$2.45$7.5540%3.08
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$1.13$8.8752%7.85
$220.00$230.00$240.00Oct 16$0.75$9.2526%12.33
$180.00$190.00$200.00Oct 16$0.92$9.0814%9.87
$170.00$175.00$180.00Nov 20$0.45$4.556%10.11
$190.00$200.00$210.00Oct 16$2.87$7.1340%2.48

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-10.50, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$200.001:2Nov 20-$10.50$14.50
$220.00$230.001:2Oct 16$0.00$10.00
$240.00$250.001:2Oct 16-$0.71$9.29
$240.00$250.001:2Nov 20-$5.15$4.85
$230.00$240.001:2Nov 20-$8.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Oct 16-$1.45$8.55
$220.00$210.001:2Oct 16-$0.10$9.90
$200.00$185.001:2Nov 20-$2.95$12.05
$240.00$230.001:2Oct 16-$9.25$0.75
$190.00$180.001:2Oct 16-$0.22$9.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 7.41%, avg 3.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$15.700.493.9%7.41%11.29%1060
$230.00Nov 20$11.800.428.6%5.57%14.17%143
$240.00Nov 20$9.500.3513.3%4.49%17.81%280
$250.00Nov 20$6.200.2918.0%2.93%20.97%170
$220.00Oct 16$1.100.303.9%0.52%4.40%6542
$230.00Oct 16$0.550.168.6%0.26%8.86%7211

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 960 vol/day, 196 traded recently)

SANM averages only 960 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 $210.00 01-15 call last traded $32.40 on 10/01 (now $28.20/$31.50) — try a limit near $29.85. Also watch the $220.00 11-20 call last traded $27.60 on 10/02 (now $15.70/$18.60) — try a limit near $17.15; the $210.00 11-20 call last traded $34.20 on 10/02 (now $20.10/$23.90) — try a limit near $22.00. Most tradeable put: the $240.00 10-16 put last traded $18.10 on 10/02 (now $26.20/$29.50) — try a limit near $26.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$5.30$8.00$6.65$20.70 10/02$6.65–$22.45$6.65185
$210.00Nov 20$20.10$23.90$22.00$34.20 10/02$19.40–$34.40$22.00188
$210.00Dec 18$24.40$27.90$26.15$37.86 10/02$21.10–$38.65$26.15--
$210.00Jan 15$28.20$31.50$29.85$32.40 10/01$24.30–$42.40$29.8523
$210.00Apr 16$41.20$44.50$42.85$43.00 09/30$34.95–$55.00$42.85--
$210.00Jan 21$65.50$70.00$67.75$67.75 09/30$57.00–$81.25$67.75--
$220.00Oct 16$1.10$4.50$2.80$14.00 10/02$2.80–$15.40$2.80542
$220.00Nov 20$15.70$18.60$17.15$27.60 10/02$16.05–$28.95$17.1560
$220.00Dec 18$20.00$23.50$21.75$24.53 10/01$17.85–$33.25$21.75--
$220.00Jan 15$23.70$26.80$25.25$28.05 10/01$21.45–$37.05$25.25--
$220.00Apr 16$36.90$40.40$38.65$47.00 09/29$31.70–$50.15$38.65--
$220.00Jan 19$85.00$89.50$87.25$95.50 10/01$72.00–$100.75$87.25--
$200.00Oct 16$12.30$14.80$13.55$30.00 10/02$9.75–$31.15$13.55--
$200.00Dec 18$29.60$33.00$31.30$43.71 10/02$24.75–$44.60$31.30--
$200.00Jan 15$33.10$36.40$34.75$46.85 10/02$27.30–$48.20$34.75--
$200.00Apr 16$45.70$49.00$47.35$55.10 10/01$38.75–$60.25$47.35--
$200.00Jan 21$69.50$74.00$71.75$72.75 09/30$60.25–$85.75$71.75--
$200.00Nov 20$25.40$28.70$27.05--$27.05–$28.05$25.402
$195.00Oct 16$16.60$19.70$18.15$33.30 10/02$13.15–$35.30$18.15--
$195.00Nov 20$28.20$31.60$29.90$42.43 10/02$26.10–$44.35$29.90--
$195.00Dec 18$32.30$35.70$34.00$29.30 08/25$26.75–$47.90$32.30--
$195.00Jan 15$35.80$39.20$37.50$38.90 09/30$29.90–$50.95$37.50--
$195.00Apr 16$48.20$51.50$49.85$55.00 09/11$40.70–$63.05$49.85--
$230.00Oct 16$0.55$2.25$1.40$9.30 10/02$1.40–$10.80$1.40211
$230.00Nov 20$11.80$15.30$13.55$22.93 10/02$13.00–$23.85$13.5543
$230.00Dec 18$16.00$19.70$17.85$25.60 10/01$15.20–$28.60$17.85--
$230.00Jan 15$19.60$23.40$21.50$31.85 10/02$18.15–$32.50$21.50--
$230.00Apr 16$32.70$36.30$34.50$42.00 10/01$28.65–$45.85$34.50--
$190.00Oct 16$21.30$24.00$22.65$37.50 10/02$14.65–$40.05$22.65--
$190.00Nov 20$31.40$34.70$33.05$46.80 09/25$28.65–$48.20$33.05--
$190.00Dec 18$35.40$38.80$37.10$43.88 09/11$28.90–$51.30$37.10--
$190.00Jan 15$38.60$41.50$40.05$53.00 10/02$32.50–$54.50$40.05--
$190.00Apr 16$50.50$54.00$52.25$54.70 08/27$42.85–$65.80$52.25--
$185.00Oct 16$26.10$29.00$27.55$17.95 09/15$17.35–$44.95$26.10--
$185.00Dec 18$38.70$41.90$40.30$43.30 09/08$31.20–$55.00$40.30--
$185.00Jan 15$41.70$45.10$43.40$36.50 08/25$34.35–$57.95$41.70--
$185.00Apr 16$53.30$56.80$55.05$52.20 09/21$44.95–$68.75$53.30--
$240.00Oct 16$0.05$0.45$0.25$5.50 10/02$0.25–$7.60$0.25--
$240.00Nov 20$9.50$12.20$10.85$19.00 10/02$10.65–$20.00$10.8580
$240.00Dec 18$12.70$16.40$14.55$15.99 09/21$12.90–$24.20$14.55--
$240.00Jan 15$16.30$19.80$18.05$27.55 10/02$15.80–$28.40$18.05--
$240.00Apr 16$29.40$32.80$31.10$38.34 10/01$25.90–$41.60$31.10--
$180.00Oct 16$31.00$34.30$32.65$47.26 10/02$20.20–$49.25$32.65--
$180.00Nov 20$38.60$41.80$40.20$53.44 10/02$34.70–$55.20$40.20--
$180.00Jan 15$44.80$47.80$46.30$48.75 08/27$36.75–$61.15$46.30--
$180.00Apr 16$55.90$59.50$57.70$59.12 08/27$47.25–$71.75$57.70--
$180.00Jan 21$78.00$82.50$80.25$86.00 09/30$67.85–$94.75$80.25--
$175.00Oct 16$35.90$39.20$37.55$24.25 09/15$23.50–$54.85$35.90--
$175.00Jan 15$48.20$51.60$49.90$63.40 09/25$39.30–$64.95$49.90--
$250.00Oct 16$0.00$0.95$0.48$4.02 10/02$0.30–$5.05$0.48593
$250.00Nov 20$6.20$9.80$8.00$15.50 10/02$8.00–$16.30$8.0070
$250.00Dec 18$10.00$13.70$11.85$20.10 10/02$10.90–$20.65$11.85--
$250.00Jan 15$13.20$16.70$14.95$21.30 10/01$13.65–$24.65$14.95--
$250.00Apr 16$26.00$29.90$27.95$29.90 10/01$23.40–$38.00$27.95--
$250.00Jan 21$52.50$57.00$54.75$65.50 09/24$45.75–$66.75$54.75--
$170.00Oct 16$40.90$44.20$42.55$50.30 09/24$26.95–$59.10$42.55--
$170.00Nov 20$46.20$49.40$47.80$55.50 10/01$41.05–$63.75$47.80--
$170.00Jan 15$51.80$55.00$53.40$65.00 10/01$41.90–$68.65$53.40--
$170.00Apr 16$61.80$65.40$63.60$61.13 09/21$52.15–$78.00$61.80--
$170.00Jan 21$83.00$87.00$85.00$91.00 09/30$72.00–$99.75$85.00--
$165.00Oct 16$45.90$49.10$47.50$47.10 09/30$30.80–$64.05$47.10--
$165.00Dec 18$53.00$56.20$54.60$53.60 08/27$42.05–$70.30$53.60--
$165.00Jan 15$55.20$58.10$56.65$54.30 08/18$44.80–$72.40$55.20--
$165.00Apr 16$65.10$67.90$66.50--$66.50–$66.50—$65.101
$260.00Oct 16$0.00$1.75$0.88$1.95 10/02$0.23–$3.70$0.88--
$260.00Nov 20$4.60$8.30$6.45$11.95 10/02$6.45–$13.70$6.4523
$260.00Dec 18$8.00$11.50$9.75$17.00 09/11$9.05–$17.70$9.75--
$260.00Jan 15$10.70$14.40$12.55$11.32 09/02$11.80–$21.40$11.32--
$260.00Apr 16$23.20$27.00$25.10$37.35 09/25$21.35–$34.40$25.10--
$260.00Jan 21$49.50$54.00$51.75$54.30 09/30$43.25–$63.75$51.75--
$160.00Dec 18$56.60$60.20$58.40$56.00 09/21$45.20–$74.15$56.60--
$160.00Jan 15$58.70$62.40$60.55$53.25 08/28$47.70–$76.30$58.70--
$160.00Apr 16$68.10$71.50$69.80$70.62 08/27$57.25–$84.70$69.80--
$155.00Apr 16$71.00$74.80$72.90$73.48 09/30$60.05–$88.20$72.90--
$270.00Oct 16$0.00$1.20$0.60$0.91 10/02$0.60–$2.80$0.60--
$270.00Nov 20$2.75$7.00$4.88$7.05 09/30$4.88–$11.05$4.88--
$270.00Dec 18$6.10$10.10$8.10$12.60 10/01$7.75–$15.15$8.10--
$270.00Jan 15$8.90$12.30$10.60$18.00 09/11$10.05–$18.55$10.60--
$270.00Apr 16$20.70$24.80$22.75$23.20 09/08$19.35–$31.35$22.75--
$270.00Jan 21$47.00$51.50$49.25$54.64 09/30$41.00–$60.75$49.25--
$150.00Oct 16$60.90$64.00$62.45$45.67 09/15$43.35–$79.25$60.90--
$150.00Nov 20$63.30$66.20$64.75$54.50 09/18$55.20–$81.35$63.30--
$150.00Dec 18$65.20$68.40$66.80$76.75 08/17$51.85–$82.80$66.80--
$150.00Jan 15$66.70$70.30$68.50$59.60 08/28$54.15–$84.45$66.70--
$150.00Apr 16$74.90$78.10$76.50$66.50 09/18$62.95–$91.80$74.90--
$150.00Jan 19$110.00$115.00$112.50$117.76 10/01$105.00–$127.90$112.50--
$280.00Oct 16$0.00$1.95$0.98$2.20 09/30$0.43–$1.98$0.98--
$280.00Nov 20$2.10$5.30$3.70$4.90 09/21$3.70–$8.90$3.70--
$280.00Dec 18$4.40$8.50$6.45$10.70 10/01$6.45–$12.95$6.45--
$280.00Jan 15$6.80$10.80$8.80$11.30 08/25$8.65–$16.35$8.80--
$280.00Apr 16$18.50$22.00$20.25$27.85 09/11$17.45–$28.75$20.25--
$280.00Jan 21$44.50$49.00$46.75$54.00 09/30$39.00–$57.75$46.75--
$290.00Oct 16$0.00$1.95$0.98$0.15 10/01$0.35–$1.90$0.15--
$290.00Dec 18$3.10$7.40$5.25$10.52 09/11$5.25–$11.05$5.25--
$290.00Jan 15$5.50$9.70$7.60$10.20 09/21$7.60–$14.20$7.60--
$290.00Apr 16$16.40$20.20$18.30$17.60 09/04$16.05–$26.15$17.60--
$300.00Oct 16$0.00$1.95$0.98$0.42 09/25$0.20–$1.70$0.42--
$300.00Nov 20$0.75$3.70$2.23$5.20 10/02$2.23–$6.10$2.23--
$300.00Dec 18$2.25$6.40$4.33$8.00 10/02$4.33–$9.35$4.33--
$300.00Jan 15$4.60$8.20$6.40$10.55 09/30$6.40–$12.50$6.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$4.10$6.00$5.05$3.72 10/02$2.05–$24.95$4.10--
$210.00Nov 20$16.70$20.50$18.60$18.30 10/01$13.70–$28.45$18.30--
$210.00Dec 18$20.30$24.00$22.15$19.10 10/02$17.25–$37.25$20.30--
$210.00Jan 15$23.50$27.20$25.35$39.90 08/31$20.00–$39.80$25.356
$210.00Apr 16$33.90$37.70$35.80$42.13 09/21$31.35–$48.45$35.80--
$210.00Jan 21$52.00$56.50$54.25$56.75 09/30$50.45–$63.50$54.25--
$220.00Oct 16$8.50$11.50$10.00$6.70 10/02$4.55–$32.75$8.501.0K
$220.00Nov 20$22.40$26.10$24.25$22.50 10/01$18.40–$34.70$22.50--
$220.00Dec 18$25.90$29.50$27.70$26.90 10/01$21.80–$44.10$26.90--
$200.00Oct 16$0.60$1.85$1.23$1.53 10/02$1.08–$18.15$1.2396
$200.00Nov 20$13.10$15.00$14.05$15.38 09/30$9.85–$22.85$14.05--
$200.00Dec 18$15.40$19.50$17.45$14.78 10/02$13.30–$30.95$15.40--
$200.00Jan 15$18.40$21.40$19.90$23.85 09/30$15.95–$33.55$19.9014
$200.00Apr 16$28.70$32.50$30.60$36.91 09/21$26.60–$42.40$30.60--
$195.00Oct 16$0.25$1.95$1.10$1.05 10/02$0.80–$15.15$1.05--
$195.00Nov 20$10.40$13.80$12.10$21.20 09/18$8.55–$20.20$12.10--
$195.00Dec 18$13.50$17.20$15.35$31.87 08/20$11.50–$28.10$15.35--
$195.00Jan 15$16.00$20.00$18.00$34.60 08/25$14.00–$30.60$18.00--
$195.00Apr 16$26.30$30.00$28.15$45.32 08/21$24.15–$39.40$28.15--
$230.00Oct 16$17.20$19.90$18.55$12.20 10/02$9.20–$41.15$17.2095
$230.00Nov 20$28.50$32.20$30.35$24.75 10/02$23.55–$41.70$28.5025
$230.00Dec 18$32.10$35.70$33.90$31.50 09/29$27.30–$51.35$32.10--
$230.00Jan 15$34.80$38.70$36.75$41.50 09/30$30.30–$53.80$36.75--
$190.00Oct 16$0.00$0.55$0.28$0.80 10/02$0.28–$12.40$0.28984
$190.00Nov 20$8.00$12.00$10.00$8.42 10/02$7.25–$18.10$8.42--
$190.00Dec 18$11.10$15.30$13.20$11.95 09/25$9.80–$25.30$11.95--
$190.00Jan 15$13.90$17.80$15.85$15.80 10/01$12.40–$27.65$15.80--
$185.00Oct 16$0.00$0.30$0.15$0.75 10/02$0.15–$9.95$0.15--
$185.00Nov 20$6.80$10.20$8.50$7.00 10/02$5.95–$15.60$7.00--
$185.00Dec 18$9.40$13.40$11.40$26.18 09/02$8.55–$22.60$11.40--
$185.00Jan 15$11.90$16.00$13.95$17.50 09/30$10.45–$25.00$13.953
$240.00Oct 16$26.20$29.50$27.85$18.10 10/02$15.95–$50.10$26.20299
$240.00Jan 15$41.40$45.10$43.25$58.54 09/04$36.15–$61.25$43.25--
$240.00Apr 16$51.90$55.60$53.75$57.44 09/11$47.35–$69.15$53.75--
$240.00Nov 20$35.50$39.20$37.35--$37.35–$37.35—$35.5013
$180.00Oct 16$0.00$0.50$0.25$0.36 10/02$0.25–$7.35$0.25--
$180.00Nov 20$5.40$9.00$7.20$5.55 10/02$4.80–$13.20$5.5518
$180.00Dec 18$8.30$11.80$10.05$7.95 10/02$7.15–$19.95$8.3014
$180.00Jan 15$10.60$13.80$12.20$10.03 10/02$9.25–$22.50$10.6039
$180.00Apr 16$19.70$23.20$21.45$23.20 09/30$18.20–$31.05$21.45--
$175.00Oct 16$0.05$0.40$0.23$0.25 10/02$0.18–$6.15$0.23--
$175.00Nov 20$4.10$7.50$5.80$4.71 10/02$3.98–$11.55$4.71--
$175.00Dec 18$6.10$10.40$8.25$13.30 09/21$6.00–$17.65$8.25--
$175.00Jan 15$8.80$12.50$10.65$16.30 09/18$8.10–$20.05$10.65--
$250.00Oct 16$36.20$39.20$37.70$55.60 09/21$23.55–$59.40$37.70--
$250.00Jan 15$48.60$52.40$50.50$55.50 09/30$42.45–$69.15$50.50--
$250.00Apr 16$58.70$62.50$60.60$81.95 08/25$53.65–$76.60$60.60--
$170.00Oct 16$0.00$1.75$0.88$0.21 10/02$0.30–$4.63$0.21--
$170.00Nov 20$3.10$6.60$4.85$4.02 10/02$3.38–$9.65$4.0230
$170.00Dec 18$5.40$8.80$7.10$6.40 10/02$5.25–$15.60$6.40--
$170.00Jan 15$6.80$10.70$8.75$7.90 10/02$6.80–$17.70$7.90--
$165.00Oct 16$0.00$1.65$0.83$0.25 09/30$0.30–$3.55$0.25--
$165.00Nov 20$3.00$5.30$4.15$5.50 09/30$2.65–$8.20$4.15--
$165.00Dec 18$3.70$7.90$5.80$7.44 09/30$4.15–$13.50$5.80--
$165.00Jan 15$5.40$9.70$7.55$9.60 09/30$6.00–$15.70$7.55--
$165.00Apr 16$13.50$17.40$15.45$23.29 09/03$12.95–$23.55$15.45--
$260.00Oct 16$46.60$49.40$48.00$62.90 09/21$32.85–$68.90$48.00--
$260.00Jan 15$56.40$59.80$58.10$76.50 08/11$49.25–$77.30$58.10--
$260.00Apr 16$65.80$69.40$67.60$81.30 09/04$60.15–$84.40$67.60--
$160.00Oct 16$0.00$1.95$0.98$4.41 09/01$0.35–$2.65$0.98--
$160.00Nov 20$2.50$4.10$3.30$3.70 09/30$2.08–$6.75$3.3013
$160.00Dec 18$3.20$6.10$4.65$6.27 09/30$3.33–$11.55$4.65--
$160.00Jan 15$4.60$8.30$6.45$5.80 09/25$4.83–$13.75$5.80--
$160.00Apr 16$11.80$15.60$13.70$13.40 09/30$11.55–$21.50$13.40--
$155.00Oct 16$0.00$2.15$1.08$0.81 09/21$0.30–$2.35$0.81--
$155.00Nov 20$1.00$3.10$2.05$2.50 10/01$1.70–$6.15$2.05--
$155.00Dec 18$2.35$5.40$3.88$9.50 09/03$2.75–$9.95$3.88--
$155.00Jan 15$3.60$7.50$5.55$12.60 08/12$4.08–$11.75$5.55--
$270.00Nov 20$59.80$63.10$61.45$76.40 09/21$50.20–$74.15$61.45--
$270.00Dec 18$62.30$65.80$64.05$72.20 08/12$53.50–$83.90$64.05--
$270.00Jan 15$64.30$67.80$66.05$62.70 10/01$56.50–$85.75$64.30--
$150.00Oct 16$0.00$2.15$1.08$1.45 09/15$0.38–$1.70$1.08--
$150.00Nov 20$1.45$2.10$1.78$1.46 10/02$1.60–$4.38$1.46--
$150.00Dec 18$1.65$4.40$3.03$4.35 09/30$2.25–$8.45$3.03--
$150.00Jan 15$2.90$6.00$4.45$6.00 09/30$3.38–$9.95$4.45--
$150.00Apr 16$8.60$12.60$10.60$12.00 09/30$8.85–$17.40$10.60--
$150.00Jan 21$21.70$26.50$24.10$24.58 09/24$22.50–$29.25$24.10--
$145.00Oct 16$0.00$2.15$1.08$0.40 09/11$0.50–$1.75$0.40--
$145.00Nov 20$0.05$3.30$1.67$1.17 10/02$0.93–$4.00$1.17--
$145.00Jan 15$2.10$5.10$3.60$3.60 09/29$2.85–$8.40$3.60--
$145.00Apr 16$7.20$11.20$9.20$10.90 09/30$7.70–$15.45$9.20--
$280.00Oct 16$66.30$69.70$68.00$71.25 09/30$51.40–$88.55$68.00--
$140.00Oct 16$0.00$2.15$1.08$2.50 08/21$0.38–$1.73$1.08--
$140.00Nov 20$0.25$3.00$1.63$1.81 09/30$0.70–$2.97$1.63--
$140.00Dec 18$1.60$2.45$2.03$3.00 09/11$1.45–$5.65$2.03--
$135.00Oct 16$0.00$2.15$1.08$1.79 08/18$0.45–$1.55$1.08--
$135.00Nov 20$0.00$2.55$1.27$0.95 09/24$0.73–$2.28$0.95--
$135.00Apr 16$4.80$8.30$6.55$6.00 10/02$5.35–$11.95$6.00--
$290.00Oct 16$76.40$79.40$77.90$104.20 09/03$61.20–$98.45$77.90--
$290.00Jan 15$81.20$85.00$83.10$80.50 09/30$71.85–$103.15$81.20--
$130.00Oct 16$0.00$2.15$1.08$0.39 09/11$0.28–$1.27$0.39--
$130.00Dec 18$0.00$3.10$1.55$3.30 09/04$0.88–$3.25$1.55--
$130.00Jan 15$0.40$3.60$2.00$2.50 09/24$1.40–$4.75$2.00--
$125.00Oct 16$0.00$2.15$1.08$0.30 09/15$0.03–$1.20$0.30--
$125.00Dec 18$0.00$2.95$1.48$3.20 09/15$0.70–$3.30$1.48--
$300.00Oct 16$86.00$89.40$87.70$91.30 09/11$71.05–$108.45$87.70--
$120.00Jan 15$0.60$1.65$1.13--$1.13–$1.13—$0.6010
$310.00Oct 16$96.20$99.40$97.80$84.40 09/25$81.25–$118.25$96.20--
$310.00Jan 15$99.20$103.00$101.10$97.80 09/30$88.50–$121.35$99.20--
$310.00Jan 21$121.50$125.50$123.50$118.65 09/24$116.25–$126.00$121.50--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 160
Total Puts 2,016
Put/Call Ratio 12.60
Net Difference -1,856

Prior's Put/Call Breakdown

Total Calls 318
Total Puts 109
Put/Call Ratio 0.34
Net Difference 209

Prior 7-Day Put/Call Summary

Total Calls 2,062
Total Puts 1,629
Average Put/Call Ratio 1.18
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