Tour v531
SANM
SANMINA CORP
$194.32 -8.25%
$193.17 (-0.59%)🌙
as of 10/14 06:44 PM
(10/13 18:43) ◀
|
Wednesday, October 14, 2026 (6:44pm)
January 2026
|
▶ (10/16 03:24)
◀ 10/14 18:44 ▶

Option Volume

Detail
ℹ
Current (10/14) 1,047
Calls: 208 (20%)
Puts: 839 (80%)
Prior (10/13) 2,176
Calls: 160 (7%)
Puts: 2,016 (93%)
Current vs Prior -51.88%
Calls: +30.00% (Calls)
Puts: -58.38% (Puts)
Prior 7-Day Total 5,274
Calls: 1,809 (34%)
Puts: 3,465 (66%)
Prior 7-Day Average 753
Calls: 258 (34%)
Puts: 495 (66%)
Current vs Prior 7-Day Avg +38.96%
Calls: -19.51%
Puts: +69.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $1.33M
Calls: $401.0K (30%)
Puts: $927.2K (70%)
Prior (10/13) $1.67M
Calls: $528.7K (32%)
Puts: $1.14M (68%)
Current vs Prior -20.63%
Calls: -24.14%
Puts: -19.00%
Prior 7-Day Total $5.47M
Calls: $3.39M (62%)
Puts: $2.08M (38%)
Prior 7-Day Average $781.3K
Calls: $484.1K (62%)
Puts: $297.2K (38%)
Current vs Prior 7-Day Avg +70.00%
Calls: -17.16%
Puts: +211.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 4.03
Prior (10/13) 12.60
Current vs Prior -67.99%
Prior 7-Day Average 1.83
Current vs Prior 7-Day Avg +120.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 3,371
Calls: 2,597 (77%)
Puts: 774 (23%)
Prior (10/13) 4,711
Calls: 2,021 (43%)
Puts: 2,690 (57%)
Current vs Prior -28.44%
Prior 7-Day Total 27,467
Calls: 15,476 (56%)
Puts: 11,991 (44%)
Prior 7-Day Average 3,923
Calls: 2,210 (56%)
Puts: 1,713 (44%)
Current vs Prior 7-Day Avg -14.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.99% | 20.69%5.99% | 20.69%
Prior 7.86% | 21.84%7.86% | 21.84%
Current vs Prior -23.87% | -5.27%-23.87% | -5.27%
Prior 7-Day Avg 9.59% | 22.39%9.59% | 22.39%
Current vs 7-Day Avg -37.59% | -7.59%-37.59% | -7.59%
Prior 7-Day Eod 7.86% | 21.84%7.86% | 21.84%
Current vs 7-Day Eod -23.87% | -5.27%-23.87% | -5.27%
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 70% put dollar volume ($927.2K). Dollar volume significantly above 7-day average (70% higher). Below-average activity with volume down 52% vs prior. Extreme bearish P/C ratio of 4.03 - heavy put buying.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 8.3%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1633.3035.70$34.507.0%10.9621
$180.00Nov 2025.6028.20$26.909.7%60.682
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. 8 found (avg delta 0.69, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1633.3035.70$34.507.0%10.9621
$175.00Nov 2028.4031.90$30.1511.6%10.72--
$180.00Nov 2025.6028.20$26.909.7%60.682
$185.00Nov 2022.7025.70$24.2012.4%20.64--
$195.00Nov 2018.4020.60$19.5011.3%60.554
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1614.4017.00$15.7016.6%3570.84398
$200.00Oct 166.308.90$7.6034.2%3570.6658

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 840, top 357)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 208.2011.80$10.0036.0%300.3661
$210.00Oct 160.152.65$1.40178.6%130.18186
$180.00Nov 2025.6028.20$26.909.7%60.682
$195.00Nov 2018.4020.60$19.5011.3%60.554
$230.00Nov 207.009.00$8.0025.0%50.3043
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 166.308.90$7.6034.2%3570.6658
$210.00Oct 1614.4017.00$15.7016.6%3570.84398
$195.00Oct 162.855.50$4.1863.4%100.5098
$175.00Oct 160.050.75$0.40175.0%70.06--
$185.00Oct 160.053.20$1.63193.3%60.2149

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 22.3%, max 40.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Oct 16Nov 20106.9%76.3%40.1%15376
$200.00Oct 16Nov 2085.1%75.6%12.7%6118
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Oct 16Nov 2093.2%75.4%23.6%764
$200.00Oct 16Nov 2085.1%75.6%12.7%36358

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 1.13, avg 4.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$195.00Nov 20$4.70$5.30$4.7064%1.13$189.70
$220.00$230.00Nov 20$2.00$8.00$2.0036%4.00$222.00
$200.00$210.00Nov 20$3.55$6.45$3.5551%1.82$203.55
$210.00$220.00Nov 20$3.05$6.95$3.0543%2.28$213.05
$200.00$210.00Oct 16$1.32$8.68$1.3235%6.58$201.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Oct 16$1.48$3.52$1.4850%2.38$193.52
$185.00$180.00Oct 16$0.53$4.47$0.5321%8.43$184.47
$190.00$185.00Oct 16$1.07$3.93$1.0733%3.67$188.93
$180.00$175.00Nov 20$1.45$3.55$1.4533%2.45$178.55
$180.00$175.00Oct 16$0.70$4.30$0.7014%6.14$179.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.00, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Nov 20$2.90$2.90$2.1045%1.38$197.90
$220.00$230.00Oct 16$0.33$0.33$9.6792%0.03$220.33
$210.00$220.00Oct 16$0.77$0.77$9.2382%0.08$210.77
$200.00$210.00Oct 16$1.32$1.32$8.6865%0.15$201.32
$210.00$220.00Nov 20$3.05$3.05$6.9557%0.44$213.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Nov 20$2.50$2.50$2.5071%1.00$172.50
$185.00$180.00Nov 20$2.10$2.10$2.9063%0.72$182.90
$170.00$160.00Nov 20$2.30$2.30$7.7076%0.30$167.70
$180.00$175.00Oct 16$0.70$0.70$4.3086%0.16$179.30
$180.00$175.00Nov 20$1.45$1.45$3.5567%0.41$178.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $14.00, cheapest $13.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Oct 16Nov 20$13.8885.1%75.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Oct 16Nov 20$13.8085.1%75.6%
$195.00Oct 16Nov 20$14.3273.7%75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 5.31% of stock, avg 16.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Oct 16$2.72$7.60$10.32$189.68$210.325.31%
$210.00Oct 16$1.40$15.70$17.10$192.90$227.108.80%
$185.00Nov 20$24.20$13.50$37.70$147.30$222.7019.40%
$195.00Nov 20$19.50$18.50$38.00$157.00$233.0019.56%
$200.00Nov 20$16.60$21.40$38.00$162.00$238.0019.56%
$180.00Nov 20$26.90$11.40$38.30$141.70$218.3019.71%
$175.00Nov 20$30.15$9.95$40.10$134.90$215.1020.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.53% of stock, avg 7.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$175.00Oct 16$0.63$0.40$1.03$173.97$221.03
$220.00$180.00Oct 16$0.63$1.10$1.73$178.27$221.73
$210.00$175.00Oct 16$1.40$0.40$1.80$173.20$211.80
$220.00$185.00Oct 16$0.63$1.63$2.26$182.74$222.26
$210.00$180.00Oct 16$1.40$1.10$2.50$177.50$212.50
$210.00$185.00Oct 16$1.40$1.63$3.03$181.97$213.03
$200.00$175.00Oct 16$2.72$0.40$3.12$171.88$203.12
$220.00$190.00Oct 16$0.63$2.70$3.33$186.67$223.33
$200.00$180.00Oct 16$2.72$1.10$3.82$176.18$203.82
$210.00$190.00Oct 16$1.40$2.70$4.10$185.90$214.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.11, avg credit $1.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180220/230Oct 16$1.03$8.9777%0.11$178.97$221.03
175/180210/220Oct 16$1.47$8.5368%0.17$178.53$211.47
180/185220/230Oct 16$0.86$9.1470%0.09$184.14$220.86
180/185210/220Oct 16$1.30$8.7061%0.15$183.70$211.30
185/190220/230Oct 16$1.40$8.6058%0.16$188.60$221.40
175/180200/210Oct 16$2.02$7.9851%0.25$177.98$202.02
185/190210/220Oct 16$1.84$8.1649%0.23$188.16$211.84
180/185200/210Oct 16$1.85$8.1544%0.23$183.15$201.85
185/190200/210Oct 16$2.39$7.6132%0.31$187.61$202.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 17.18, cheapest $0.41)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.55$9.4526%17.18
$200.00$210.00$220.00Nov 20$0.50$9.5015%19.00
$210.00$220.00$230.00Oct 16$0.44$9.5614%21.73
$210.00$220.00$230.00Nov 20$1.05$8.9513%8.52
$175.00$180.00$185.00Nov 20$0.55$4.458%8.09
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 16$0.41$4.5929%11.20
$180.00$185.00$190.00Oct 16$0.54$4.4619%8.26
$175.00$180.00$185.00Nov 20$0.65$4.358%6.69
$190.00$195.00$200.00Oct 16$1.94$3.0633%1.58

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 $-0.76, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Oct 16-$0.08$9.92
$220.00$230.001:2Nov 20-$6.00$4.00
$210.00$220.001:2Nov 20-$6.95$3.05
$200.00$210.001:2Nov 20-$9.50$0.50
$160.00$200.001:2Oct 16$29.06$10.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Oct 16-$0.76$4.24
$195.00$190.001:2Oct 16-$1.22$3.78
$190.00$185.001:2Oct 16-$0.56$4.44
$185.00$180.001:2Oct 16-$0.57$4.43
$170.00$160.001:2Nov 20-$2.85$7.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 9.47%, avg 4.47%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Nov 20$18.400.550.3%9.47%9.82%64
$210.00Nov 20$11.200.438.1%5.76%13.83%2190
$200.00Nov 20$15.000.512.9%7.72%10.64%21
$230.00Nov 20$7.000.3018.4%3.60%21.96%543
$220.00Nov 20$8.200.3613.2%4.22%17.44%3061
$210.00Oct 16$0.150.188.1%0.08%8.15%13186
$200.00Oct 16$0.850.352.9%0.44%3.36%4117

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. 199 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 $180.00 04-16 call last traded $59.12 on 08/27 (now $43.60/$46.80) — try a limit near $45.20. Also watch the $210.00 04-16 call last traded $43.00 on 09/30 (now $31.10/$33.70) — try a limit near $32.40; the $180.00 11-20 call last traded $53.44 on 10/02 (now $25.60/$28.20) — try a limit near $26.90. Most tradeable put: the $210.00 12-18 put last traded $19.10 on 10/02 (now $29.50/$32.20) — try a limit near $29.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Oct 16$2.50$5.70$4.10$33.30 10/02$4.10–$35.30$4.10--
$195.00Nov 20$18.40$20.60$19.50$42.43 10/02$19.50–$44.35$19.504
$195.00Dec 18$21.80$24.80$23.30$29.30 08/25$23.30–$47.90$23.30--
$195.00Jan 15$25.00$28.50$26.75$38.90 09/30$26.75–$50.95$26.75--
$195.00Apr 16$36.60$39.60$38.10$55.00 09/11$38.10–$63.05$38.10--
$190.00Oct 16$6.30$8.60$7.45$37.50 10/02$7.45–$40.05$7.45--
$190.00Nov 20$20.40$23.00$21.70$46.80 09/25$21.70–$48.20$21.70--
$190.00Dec 18$23.90$27.20$25.55$43.88 09/11$25.55–$51.30$25.55--
$190.00Jan 15$27.40$30.60$29.00$53.00 10/02$29.00–$54.50$29.00--
$190.00Apr 16$39.00$41.60$40.30$54.70 08/27$40.30–$65.80$40.30--
$200.00Oct 16$0.85$4.60$2.72$30.00 10/02$2.72–$31.15$2.72117
$200.00Dec 18$19.50$23.00$21.25$43.71 10/02$21.25–$44.60$21.25--
$200.00Jan 15$22.80$26.10$24.45$46.85 10/02$24.45–$48.20$24.45--
$200.00Apr 16$34.50$38.00$36.25$55.10 10/01$36.25–$60.25$36.25--
$200.00Jan 21$57.50$61.50$59.50$72.75 09/30$59.50–$85.75$59.50--
$200.00Nov 20$15.00$18.20$16.60--$16.60–$28.05$15.001
$185.00Oct 16$9.80$12.10$10.95$17.95 09/15$10.95–$44.95$10.95--
$185.00Dec 18$26.50$30.00$28.25$43.30 09/08$28.25–$55.00$28.25--
$185.00Jan 15$29.80$32.70$31.25$36.50 08/25$31.25–$57.95$31.25--
$185.00Apr 16$41.10$44.20$42.65$52.20 09/21$42.65–$68.75$42.65--
$180.00Oct 16$13.80$16.10$14.95$47.26 10/02$14.95–$49.25$14.95--
$180.00Nov 20$25.60$28.20$26.90$53.44 10/02$26.90–$55.20$26.902
$180.00Jan 15$32.30$35.40$33.85$48.75 08/27$33.85–$61.15$33.85--
$180.00Apr 16$43.60$46.80$45.20$59.12 08/27$45.20–$71.75$45.205
$180.00Jan 21$65.00$69.50$67.25$86.00 09/30$67.25–$94.75$67.25--
$210.00Oct 16$0.15$2.65$1.40$20.70 10/02$1.40–$22.45$1.40186
$210.00Nov 20$11.20$14.90$13.05$34.20 10/02$13.05–$34.40$13.05190
$210.00Dec 18$15.70$18.70$17.20$37.86 10/02$17.20–$38.65$17.20--
$210.00Jan 15$18.90$22.20$20.55$32.40 10/01$20.55–$42.40$20.55--
$210.00Apr 16$31.10$33.70$32.40$43.00 09/30$32.40–$55.00$32.404
$210.00Jan 21$54.00$58.50$56.25$67.75 09/30$56.25–$81.25$56.25--
$175.00Oct 16$18.60$21.00$19.80$24.25 09/15$19.80–$54.85$19.80--
$175.00Jan 15$35.30$38.50$36.90$63.40 09/25$36.90–$64.95$36.90--
$170.00Oct 16$23.40$25.70$24.55$50.30 09/24$24.55–$59.10$24.55--
$170.00Nov 20$31.60$34.80$33.20$55.50 10/01$33.20–$63.75$33.20--
$170.00Jan 15$38.00$41.20$39.60$65.00 10/01$39.60–$68.65$39.60--
$170.00Apr 16$48.40$52.00$50.20$61.13 09/21$50.20–$78.00$50.20--
$170.00Jan 21$69.00$73.50$71.25$91.00 09/30$71.25–$99.75$71.25--
$220.00Oct 16$0.00$1.25$0.63$14.00 10/02$0.63–$15.40$0.63540
$220.00Nov 20$8.20$11.80$10.00$27.60 10/02$10.00–$28.95$10.0061
$220.00Dec 18$12.40$15.60$14.00$24.53 10/01$14.00–$33.25$14.00--
$220.00Jan 15$15.50$18.80$17.15$28.05 10/01$17.15–$37.05$17.15--
$220.00Apr 16$27.00$30.30$28.65$47.00 09/29$28.65–$50.15$28.65--
$220.00Jan 19$72.00$76.50$74.25$95.50 10/01$72.00–$100.75$74.25--
$165.00Oct 16$28.30$30.80$29.55$47.10 09/30$29.55–$64.05$29.55--
$165.00Dec 18$38.70$41.60$40.15$53.60 08/27$40.15–$70.30$40.15--
$165.00Jan 15$41.40$44.40$42.90$54.30 08/18$42.90–$72.40$42.90--
$160.00Dec 18$42.00$44.70$43.35$56.00 09/21$43.35–$74.15$43.35--
$160.00Jan 15$44.70$47.90$46.30$53.25 08/28$46.30–$76.30$46.30--
$160.00Apr 16$54.00$57.50$55.75$70.62 08/27$55.75–$84.70$55.75--
$160.00Oct 16$33.30$35.70$34.50--$34.50–$34.50—$33.3021
$230.00Oct 16$0.00$0.60$0.30$9.30 10/02$0.30–$10.80$0.30206
$230.00Nov 20$7.00$9.00$8.00$22.93 10/02$8.00–$23.85$8.0043
$230.00Dec 18$9.60$12.90$11.25$25.60 10/01$11.25–$28.60$11.25--
$230.00Jan 15$12.60$16.10$14.35$31.85 10/02$14.35–$32.50$14.35--
$230.00Apr 16$24.40$27.20$25.80$42.00 10/01$25.80–$45.85$25.80--
$155.00Apr 16$57.20$60.50$58.85$73.48 09/30$58.85–$88.20$58.85--
$150.00Oct 16$43.30$46.10$44.70$45.67 09/15$43.35–$79.25$44.70--
$150.00Nov 20$46.80$50.10$48.45$54.50 09/18$48.45–$81.35$48.45--
$150.00Dec 18$49.40$52.30$50.85$76.75 08/17$50.85–$82.80$50.85--
$150.00Jan 15$51.70$54.90$53.30$59.60 08/28$53.30–$84.45$53.30--
$150.00Apr 16$60.20$63.30$61.75$66.50 09/18$61.75–$91.80$61.75--
$150.00Jan 19$96.00$100.50$98.25$117.76 10/01$98.25–$127.90$98.25--
$240.00Oct 16$0.00$0.70$0.35$5.50 10/02$0.25–$7.60$0.35968
$240.00Nov 20$5.20$6.90$6.05$19.00 10/02$6.05–$20.00$6.0580
$240.00Dec 18$8.20$11.30$9.75$15.99 09/21$9.75–$24.20$9.75--
$240.00Jan 15$10.10$13.50$11.80$27.55 10/02$11.80–$28.40$11.8089
$240.00Apr 16$21.70$25.00$23.35$38.34 10/01$23.35–$41.60$23.35--
$250.00Oct 16$0.00$0.95$0.48$4.02 10/02$0.30–$5.05$0.48--
$250.00Nov 20$3.40$6.00$4.70$15.50 10/02$4.70–$16.30$4.7071
$250.00Dec 18$5.70$9.50$7.60$20.10 10/02$7.60–$20.65$7.60--
$250.00Jan 15$8.70$11.50$10.10$21.30 10/01$10.10–$24.65$10.10--
$250.00Apr 16$19.40$22.00$20.70$29.90 10/01$20.70–$38.00$20.70--
$250.00Jan 21$42.00$46.50$44.25$65.50 09/24$44.25–$66.75$44.25--
$260.00Oct 16$0.00$2.15$1.08$1.95 10/02$0.23–$3.70$1.08--
$260.00Nov 20$1.80$4.40$3.10$11.95 10/02$3.10–$13.70$3.10--
$260.00Dec 18$4.40$8.00$6.20$17.00 09/11$6.20–$17.70$6.20--
$260.00Jan 15$6.30$10.00$8.15$11.32 09/02$8.15–$21.40$8.15--
$260.00Apr 16$17.30$19.80$18.55$37.35 09/25$18.55–$34.40$18.55--
$260.00Jan 21$39.50$44.00$41.75$54.30 09/30$41.75–$63.75$41.75--
$270.00Oct 16$0.00$2.15$1.08$0.91 10/02$0.60–$2.80$0.91--
$270.00Nov 20$1.10$4.00$2.55$7.05 09/30$2.55–$11.05$2.55--
$270.00Dec 18$3.10$6.50$4.80$12.60 10/01$4.80–$15.15$4.80--
$270.00Jan 15$5.10$8.90$7.00$18.00 09/11$7.00–$18.55$7.00--
$270.00Apr 16$15.50$17.90$16.70$23.20 09/08$16.70–$31.35$16.705
$270.00Jan 21$37.50$41.50$39.50$54.64 09/30$39.50–$60.75$39.50--
$280.00Oct 16$0.00$2.15$1.08$2.20 09/30$0.43–$1.98$1.08--
$280.00Nov 20$0.50$3.60$2.05$4.90 09/21$2.05–$8.90$2.05--
$280.00Dec 18$2.25$5.60$3.93$10.70 10/01$3.93–$12.95$3.93--
$280.00Jan 15$4.10$7.80$5.95$11.30 08/25$5.95–$16.35$5.95--
$280.00Apr 16$13.80$16.10$14.95$27.85 09/11$14.95–$28.75$14.95--
$280.00Jan 21$35.00$39.50$37.25$54.00 09/30$37.25–$57.75$37.25--
$290.00Oct 16$0.00$2.15$1.08$0.15 10/01$0.35–$1.90$0.15--
$290.00Dec 18$1.55$4.80$3.18$10.52 09/11$3.18–$11.05$3.18--
$290.00Jan 15$3.10$6.70$4.90$10.20 09/21$4.90–$14.20$4.90--
$290.00Apr 16$12.20$14.60$13.40$17.60 09/04$13.40–$26.15$13.40--
$300.00Oct 16$0.00$2.15$1.08$0.42 09/25$0.20–$1.70$0.42--
$300.00Nov 20$0.50$3.20$1.85$5.20 10/02$1.85–$6.10$1.85--
$300.00Dec 18$1.05$4.10$2.58$8.00 10/02$2.58–$9.35$2.58--
$300.00Jan 15$2.40$6.00$4.20$10.55 09/30$4.20–$12.50$4.20--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Oct 16$2.85$5.50$4.18$1.05 10/02$0.80–$15.15$2.8598
$195.00Nov 20$16.70$20.30$18.50$21.20 09/18$8.55–$20.20$18.503
$195.00Dec 18$20.80$23.30$22.05$31.87 08/20$11.50–$28.10$22.05--
$195.00Jan 15$22.90$26.30$24.60$34.60 08/25$14.00–$30.60$24.605
$195.00Apr 16$32.90$36.20$34.55$45.32 08/21$24.15–$39.40$34.55--
$190.00Oct 16$1.60$3.80$2.70$0.80 10/02$0.28–$12.40$1.60--
$190.00Nov 20$14.60$17.80$16.20$8.42 10/02$7.25–$18.10$14.60--
$190.00Dec 18$17.70$21.50$19.60$11.95 09/25$9.80–$25.30$17.70--
$190.00Jan 15$20.50$24.00$22.25$15.80 10/01$12.40–$27.65$20.50--
$200.00Oct 16$6.30$8.90$7.60$1.53 10/02$1.08–$18.15$6.3058
$200.00Nov 20$19.80$23.00$21.40$15.38 09/30$9.85–$22.85$19.80--
$200.00Dec 18$23.40$26.80$25.10$14.78 10/02$13.30–$30.95$23.40--
$200.00Jan 15$25.80$29.60$27.70$23.85 09/30$15.95–$33.55$25.80--
$200.00Apr 16$35.40$38.90$37.15$36.91 09/21$26.60–$42.40$36.91--
$185.00Oct 16$0.05$3.20$1.63$0.75 10/02$0.15–$9.95$0.7549
$185.00Nov 20$12.50$14.50$13.50$7.00 10/02$5.95–$15.60$12.5015
$185.00Dec 18$15.70$19.20$17.45$26.18 09/02$8.55–$22.60$17.45--
$185.00Jan 15$17.70$21.70$19.70$17.50 09/30$10.45–$25.00$17.70--
$180.00Oct 16$0.05$2.15$1.10$0.36 10/02$0.25–$7.35$0.36--
$180.00Nov 20$10.30$12.50$11.40$5.55 10/02$4.80–$13.20$10.30--
$180.00Dec 18$13.40$16.40$14.90$7.95 10/02$7.15–$19.95$13.40--
$180.00Jan 15$15.70$18.70$17.20$10.03 10/02$9.25–$22.50$15.70--
$180.00Apr 16$25.00$28.50$26.75$23.20 09/30$18.20–$31.05$25.00--
$210.00Oct 16$14.40$17.00$15.70$3.72 10/02$2.05–$24.95$14.40398
$210.00Nov 20$25.90$29.20$27.55$18.30 10/01$13.70–$28.45$25.90--
$210.00Dec 18$29.50$32.20$30.85$19.10 10/02$17.25–$37.25$29.5020
$210.00Jan 15$32.00$35.60$33.80$39.90 08/31$20.00–$39.80$33.80--
$210.00Apr 16$41.90$45.10$43.50$42.13 09/21$31.35–$48.45$42.13--
$210.00Jan 21$58.00$63.00$60.50$56.75 09/30$50.45–$63.50$58.00--
$175.00Oct 16$0.05$0.75$0.40$0.25 10/02$0.18–$6.15$0.25--
$175.00Nov 20$8.30$11.60$9.95$4.71 10/02$3.98–$11.55$8.30--
$175.00Dec 18$11.30$14.40$12.85$13.30 09/21$6.00–$17.65$12.85--
$175.00Jan 15$13.30$17.10$15.20$16.30 09/18$8.10–$20.05$15.20--
$170.00Oct 16$0.00$1.05$0.53$0.21 10/02$0.30–$4.63$0.21--
$170.00Nov 20$5.90$9.00$7.45$4.02 10/02$3.38–$9.65$5.9029
$170.00Dec 18$8.90$12.20$10.55$6.40 10/02$5.25–$15.60$8.90--
$170.00Jan 15$11.20$14.90$13.05$7.90 10/02$6.80–$17.70$11.20--
$220.00Oct 16$24.60$26.90$25.75$6.70 10/02$4.55–$32.75$24.60--
$220.00Nov 20$32.90$35.40$34.15$22.50 10/01$18.40–$34.70$32.90--
$220.00Dec 18$36.30$39.60$37.95$26.90 10/01$21.80–$44.10$36.30--
$165.00Oct 16$0.00$0.95$0.48$0.25 09/30$0.30–$3.55$0.25--
$165.00Nov 20$4.20$7.80$6.00$5.50 09/30$2.65–$8.20$5.50--
$165.00Dec 18$7.30$10.90$9.10$7.44 09/30$4.15–$13.50$7.44--
$165.00Jan 15$9.40$12.10$10.75$9.60 09/30$6.00–$15.70$9.60--
$165.00Apr 16$17.80$21.30$19.55$23.29 09/03$12.95–$23.55$19.55--
$160.00Oct 16$0.00$0.95$0.48$4.41 09/01$0.35–$2.65$0.48--
$160.00Nov 20$3.60$6.70$5.15$3.70 09/30$2.08–$6.75$3.70--
$160.00Dec 18$6.40$8.60$7.50$6.27 09/30$3.33–$11.55$6.40--
$160.00Jan 15$7.70$11.00$9.35$5.80 09/25$4.83–$13.75$7.705
$160.00Apr 16$15.50$19.30$17.40$13.40 09/30$11.55–$21.50$15.50--
$230.00Oct 16$34.20$37.10$35.65$12.20 10/02$9.20–$41.15$34.20--
$230.00Nov 20$40.60$43.50$42.05$24.75 10/02$23.55–$42.05$40.60--
$230.00Dec 18$43.60$46.80$45.20$31.50 09/29$27.30–$51.35$43.60--
$230.00Jan 15$45.60$49.50$47.55$41.50 09/30$30.30–$53.80$45.60--
$155.00Oct 16$0.00$0.95$0.48$0.81 09/21$0.30–$2.35$0.48--
$155.00Nov 20$3.00$5.20$4.10$2.50 10/01$1.70–$6.15$3.004
$155.00Dec 18$4.30$7.70$6.00$9.50 09/03$2.75–$9.95$6.00--
$155.00Jan 15$6.30$9.90$8.10$12.60 08/12$4.08–$11.75$8.10--
$150.00Oct 16$0.00$0.75$0.38$1.45 09/15$0.38–$1.70$0.38--
$150.00Nov 20$1.70$3.90$2.80$1.46 10/02$1.60–$4.38$1.70--
$150.00Dec 18$3.00$6.70$4.85$4.35 09/30$2.25–$8.45$4.35--
$150.00Jan 15$5.00$8.50$6.75$6.00 09/30$3.38–$9.95$6.00--
$150.00Apr 16$11.70$15.40$13.55$12.00 09/30$8.85–$17.40$12.00--
$150.00Jan 21$25.50$29.70$27.60$24.58 09/24$22.50–$29.25$25.50--
$240.00Oct 16$43.90$47.10$45.50$18.10 10/02$15.95–$50.10$43.90--
$240.00Jan 15$53.70$56.80$55.25$58.54 09/04$36.15–$61.25$55.25--
$240.00Apr 16$62.40$65.60$64.00$57.44 09/11$47.35–$69.15$62.40--
$145.00Oct 16$0.00$1.75$0.88$0.40 09/11$0.50–$1.75$0.40--
$145.00Nov 20$0.95$3.90$2.42$1.17 10/02$0.93–$4.00$1.17--
$145.00Jan 15$3.70$7.30$5.50$3.60 09/29$2.85–$8.40$3.70--
$145.00Apr 16$10.00$13.60$11.80$10.90 09/30$7.70–$15.45$10.90--
$140.00Oct 16$0.00$2.15$1.08$2.50 08/21$0.38–$1.73$1.08--
$140.00Nov 20$1.40$2.05$1.73$1.81 09/30$0.70–$2.97$1.736
$140.00Dec 18$2.20$4.60$3.40$3.00 09/11$1.45–$5.65$3.00--
$250.00Oct 16$54.40$56.90$55.65$55.60 09/21$23.55–$59.40$55.60--
$250.00Jan 15$61.40$64.50$62.95$55.50 09/30$42.45–$69.15$61.40--
$250.00Apr 16$69.90$72.70$71.30$81.95 08/25$53.65–$76.60$71.30--
$135.00Oct 16$0.00$2.15$1.08$1.79 08/18$0.45–$1.55$1.08--
$135.00Nov 20$0.35$1.75$1.05$0.95 09/24$0.73–$2.28$0.9571
$135.00Apr 16$6.90$10.70$8.80$6.00 10/02$5.35–$11.95$6.90--
$130.00Oct 16$0.00$2.15$1.08$0.39 09/11$0.28–$1.27$0.39--
$130.00Dec 18$0.25$3.70$1.98$3.30 09/04$0.88–$3.25$1.98--
$130.00Jan 15$0.95$4.20$2.58$2.50 09/24$1.40–$4.75$2.50--
$260.00Oct 16$64.40$67.10$65.75$62.90 09/21$32.85–$68.90$64.40--
$260.00Jan 15$70.00$73.30$71.65$76.50 08/11$49.25–$77.30$71.65--
$260.00Apr 16$77.20$80.50$78.85$81.30 09/04$60.15–$84.40$78.85--
$125.00Oct 16$0.00$2.15$1.08$0.30 09/15$0.03–$1.20$0.30--
$125.00Dec 18$0.05$3.40$1.73$3.20 09/15$0.70–$3.20$1.73--
$125.00Jan 15$1.50$2.60$2.05--$2.05–$2.05—$1.5013
$270.00Nov 20$76.00$78.60$77.30$76.40 09/21$50.20–$77.30$76.40--
$270.00Dec 18$77.10$80.50$78.80$72.20 08/12$53.50–$83.90$77.10--
$270.00Jan 15$78.70$82.00$80.35$62.70 10/01$56.50–$85.75$78.70--
$280.00Oct 16$84.40$87.10$85.75$71.25 09/30$51.40–$88.55$84.40--
$290.00Oct 16$94.00$97.10$95.55$104.20 09/03$61.20–$98.45$95.55--
$290.00Jan 15$96.60$99.90$98.25$80.50 09/30$71.85–$103.15$96.60--
$300.00Oct 16$104.00$107.10$105.55$91.30 09/11$71.05–$108.45$104.00--
$310.00Oct 16$114.40$117.10$115.75$84.40 09/25$81.25–$118.25$114.40--
$310.00Jan 15$115.30$118.70$117.00$97.80 09/30$88.50–$121.35$115.30--
$310.00Jan 21$131.50$136.50$134.00$118.65 09/24$116.25–$134.00$131.50--

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 208
Total Puts 839
Put/Call Ratio 4.03
Net Difference -631

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,809
Total Puts 3,465
Average Put/Call Ratio 1.83
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