NEW Tour v251
TEL
TE CONNECTIVITY PLC
$201.44 -0.08%
$201.04 (-0.20%)🌙
as of 07/01 07:04 PM
(6/30 18:57) ◀
|
Wednesday, July 1, 2026 (7:04pm)
January 2026
|
▶ (7/2 19:04)
◀ 7/1 19:04 ▶

Option Volume

Detail
ℹ
Current (07/01) 269
Calls: 59 (22%)
Puts: 210 (78%)
Prior (06/30) 630
Calls: 369 (59%)
Puts: 261 (41%)
Current vs Prior -57.30%
Calls: -84.01% (Calls)
Puts: -19.54% (Puts)
Prior 7-Day Total 18,344
Calls: 16,814 (92%)
Puts: 1,530 (8%)
Prior 7-Day Average 2,620
Calls: 2,402 (92%)
Puts: 218 (8%)
Current vs Prior 7-Day Avg -89.74%
Calls: -97.54%
Puts: -3.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/01) $232.2K
Calls: $67.0K (29%)
Puts: $165.2K (71%)
Prior (06/30) $328.5K
Calls: $185.4K (56%)
Puts: $143.1K (44%)
Current vs Prior -29.30%
Calls: -63.84%
Puts: +15.44%
Prior 7-Day Total $7.26M
Calls: $6.10M (84%)
Puts: $1.17M (16%)
Prior 7-Day Average $1.04M
Calls: $870.9K (84%)
Puts: $166.8K (16%)
Current vs Prior 7-Day Avg -77.62%
Calls: -92.30%
Puts: -0.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 3.56
Prior (06/30) 0.71
Current vs Prior +403.21%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +436.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/01) 3,670
Calls: 2,229 (61%)
Puts: 1,441 (39%)
Prior (06/30) 9,527
Calls: 8,423 (88%)
Puts: 1,104 (12%)
Current vs Prior -61.48%
Prior 7-Day Total 30,144
Calls: 24,876 (83%)
Puts: 5,268 (17%)
Prior 7-Day Average 4,306
Calls: 3,553 (83%)
Puts: 752 (17%)
Current vs Prior 7-Day Avg -14.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.95% | 16.56%
Prior 10.42% | 16.84%
Current vs Prior -4.44% | -1.68%
Prior 7-Day Avg 10.85% | 16.94%
Current vs 7-Day Avg -8.29% | -2.27%
Prior 7-Day Eod 10.42% | 16.84%
Current vs 7-Day Eod -4.44% | -1.68%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.30% | 6.94%
Calls: 6.01% | 4.42%
Puts: 14.59% | 9.46%
Prior 10.30% | 6.94%
Calls: 6.01% | 4.42%
Puts: 14.59% | 9.46%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 14.76% | 9.02%
Calls: 14.68% | 8.16%
Puts: 14.83% | 9.87%
Current vs 7-Day Avg -30.20% | -23.02%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($165.2K). Below-average activity with volume down 57% vs prior. Extreme bearish P/C ratio of 3.56 - heavy put buying. P/C ratio rising 403% - increased hedging/bearish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

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

No options available for this category

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. 1 found (avg delta 0.56, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 177.508.80$8.1516.0%20.56229
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 185, top 156)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 173.804.50$4.1516.9%80.35--
$220.00Jul 171.502.05$1.7830.9%50.18152
$200.00Jul 177.508.80$8.1516.0%20.56229
$240.00Jul 170.001.05$0.53198.1%20.06386
$250.00Jul 170.100.20$0.1566.7%10.02604
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 172.153.20$2.6839.2%1560.24877
$195.00Jul 173.504.70$4.1029.3%60.3388
$180.00Jul 170.901.40$1.1543.5%30.1152
$200.00Jul 175.506.70$6.1019.7%20.44257

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. 7 found (best R:R 25.32, avg 7.80)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Jul 17$0.38$9.62$0.3825.32$240.38
$220.00$240.00Jul 17$1.25$18.75$1.2515.00$221.25
$210.00$220.00Jul 17$2.37$7.63$2.373.22$212.37
$200.00$210.00Jul 17$4.00$6.00$4.001.50$204.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$180.00Jul 17$1.53$8.47$1.535.54$188.47
$195.00$190.00Jul 17$1.42$3.58$1.422.52$193.58
$200.00$195.00Jul 17$2.00$3.00$2.001.50$198.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.67, avg 0.33)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Jul 17$4.00$4.00$6.000.67$204.00
$210.00$220.00Jul 17$2.37$2.37$7.630.31$212.37
$220.00$240.00Jul 17$1.25$1.25$18.750.07$221.25
$240.00$250.00Jul 17$0.38$0.38$9.620.04$240.38
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$2.00$2.00$3.000.67$198.00
$195.00$190.00Jul 17$1.42$1.42$3.580.40$193.58
$190.00$180.00Jul 17$1.53$1.53$8.470.18$188.47

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. 1 found (cheapest 7.07% of stock, avg 7.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$8.15$6.10$14.25$185.75$214.257.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.83% of stock, avg 2.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$180.00Jul 17$0.53$1.15$1.68$178.32$241.68
$220.00$180.00Jul 17$1.78$1.15$2.93$177.07$222.93
$240.00$190.00Jul 17$0.53$2.68$3.21$186.79$243.21
$220.00$190.00Jul 17$1.78$2.68$4.46$185.54$224.46
$240.00$195.00Jul 17$0.53$4.10$4.63$190.37$244.63
$210.00$180.00Jul 17$4.15$1.15$5.30$174.70$215.30
$220.00$195.00Jul 17$1.78$4.10$5.88$189.12$225.88
$240.00$200.00Jul 17$0.53$6.10$6.63$193.37$246.63
$210.00$190.00Jul 17$4.15$2.68$6.83$183.17$216.83
$220.00$200.00Jul 17$1.78$6.10$7.88$192.12$227.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.24, avg credit $3.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/190200/210Jul 17$5.53$4.471.24$184.47$205.53
190/195200/210Jul 17$5.42$4.581.18$189.58$205.42
195/200210/220Jul 17$4.37$5.630.78$195.63$214.37
180/190210/220Jul 17$3.90$6.100.64$186.10$213.90
190/195210/220Jul 17$3.79$6.210.61$191.21$213.79
195/200240/250Jul 17$2.38$7.620.31$197.62$242.38
180/190240/250Jul 17$1.91$8.090.24$188.09$241.91
190/195240/250Jul 17$1.80$8.200.22$193.20$241.80
195/200220/240Jul 17$3.25$16.750.19$196.75$223.25
180/190220/240Jul 17$2.78$17.220.16$187.22$222.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.62, cheapest $0.58)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$1.63$8.375.13
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.58$4.427.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-0.15, 3 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Jul 17-$0.15$9.85
$220.00$240.001:2Jul 17$0.72$19.28
$240.00$250.001:2Jul 17$0.23$9.77
$210.00$220.001:2Jul 17$0.59$9.41
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Jul 17-$1.26$3.74
$200.00$195.001:2Jul 17-$2.10$2.90
$190.00$180.001:2Jul 17$0.38$9.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.89%, avg 1.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Jul 17$3.800.354.2%1.89%6.14%8--
$220.00Jul 17$1.500.189.2%0.74%9.96%5152

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. 197 contracts (avg 937 vol/day, 196 traded recently)

TEL averages only 937 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 $220.00 12-18 call last traded $16.74 on 06/24 (now $17.80/$19.40) — try a limit near $17.80. Also watch the $230.00 12-18 call last traded $17.60 on 06/23 (now $14.40/$15.70) — try a limit near $15.05; the $220.00 01-15 call last traded $27.95 on 06/18 (now $19.10/$21.10) — try a limit near $20.10. Most tradeable put: the $210.00 01-15 put last traded $21.83 on 06/18 (now $28.00/$29.90) — try a limit near $28.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$7.50$8.80$8.15$7.50 06/26$7.00–$26.60$7.50229
$200.00Aug 21$14.50$16.10$15.30$13.00 06/26$14.00–$31.30$14.50--
$200.00Sep 18$17.80$19.90$18.85$16.54 06/26$16.60–$33.50$17.80--
$200.00Oct 16$20.50$22.60$21.55$24.10 06/23$19.40–$35.85$21.55--
$200.00Nov 20$24.00$26.50$25.25$22.30 06/24$23.05–$38.85$24.00--
$200.00Dec 18$25.70$28.40$27.05$23.70 06/24$24.90–$40.30$25.70--
$200.00Jan 15$27.40$29.90$28.65$30.22 06/25$26.25–$41.80$28.65--
$200.00Feb 19$29.00$32.90$30.95$36.90 06/22$28.70–$37.70$30.95--
$200.00May 21$33.80$38.50$36.15$33.42 06/26$33.40–$42.75$33.80--
$195.00Jul 17$10.80$11.80$11.30$9.80 06/26$10.05–$30.70$10.80--
$195.00Aug 21$17.50$18.90$18.20$15.35 06/26$16.20–$34.60$17.50--
$195.00Sep 18$20.30$22.40$21.35$24.20 06/23$19.25–$36.80$21.35--
$195.00Oct 16$22.30$25.70$24.00$20.80 06/26$21.80–$39.05$22.30--
$195.00Jan 15$29.90$33.00$31.45$39.30 06/05$28.30–$44.75$31.45--
$210.00Jul 17$3.80$4.50$4.15$4.88 06/25$3.75–$19.75$4.15--
$210.00Aug 21$10.10$11.60$10.85$9.60 06/26$9.70–$24.80$10.1056
$210.00Sep 18$13.30$14.70$14.00$13.70 06/25$12.45–$27.65$13.70--
$210.00Oct 16$16.10$17.50$16.80$16.80 06/24$15.40–$30.35$16.80--
$210.00Nov 20$19.00$22.50$20.75$21.00 06/24$18.60–$33.40$20.75--
$210.00Dec 18$21.40$23.10$22.25$24.30 06/25$20.50–$34.85$22.25--
$210.00Jan 15$23.00$25.20$24.10$32.70 06/17$21.90–$36.25$24.10--
$210.00Nov 19$38.60$42.50$40.55$42.16 06/23$37.50–$45.25$40.55--
$190.00Jul 17$13.90$16.30$15.10$31.10 06/17$13.05–$34.75$15.10--
$190.00Aug 21$20.40$21.90$21.15$20.20 05/19$19.40–$38.50$20.40--
$190.00Oct 16$25.30$28.00$26.65$24.40 06/26$24.55–$42.25$25.30--
$190.00Nov 20$28.50$31.60$30.05$42.00 06/18$27.70–$45.25$30.05--
$190.00Dec 18$29.80$33.60$31.70$43.86 06/18$29.35–$46.35$31.70--
$190.00Jan 15$32.10$34.90$33.50$35.81 06/23$30.80–$47.90$33.50--
$190.00Feb 19$34.10$37.90$36.00$33.42 06/26$32.95–$43.25$34.10--
$190.00May 21$38.50$43.00$40.75$47.34 06/22$37.85–$47.75$40.75--
$185.00Jul 17$17.70$20.60$19.15$22.85 06/08$16.40–$39.15$19.15--
$185.00Nov 20$31.20$34.40$32.80$41.95 05/26$30.75–$48.55$32.80--
$185.00Dec 18$33.10$36.30$34.70$45.60 05/06$32.20–$49.70$34.70--
$220.00Jul 17$1.50$2.05$1.78$2.18 06/26$1.70–$13.65$1.78152
$220.00Aug 21$7.00$8.10$7.55$6.20 06/26$6.80–$19.20$7.00235
$220.00Sep 18$9.60$11.10$10.35$8.95 06/26$9.35–$22.60$9.60272
$220.00Oct 16$12.40$13.80$13.10$13.53 06/24$12.10–$24.60$13.10--
$220.00Nov 20$14.70$17.50$16.10$24.80 06/15$15.15–$28.30$16.10--
$220.00Dec 18$17.80$19.40$18.60$16.74 06/24$16.75–$29.75$17.80139
$220.00Jan 15$19.10$21.10$20.10$27.95 06/18$18.55–$31.25$20.1042
$220.00Nov 19$34.50$39.00$36.75$34.01 06/26$34.25–$41.00$34.507
$180.00Jul 17$22.30$24.80$23.55$26.76 06/08$20.35–$43.40$23.55--
$180.00Nov 20$34.80$37.50$36.15$50.80 06/03$33.35–$52.05$36.15--
$180.00Dec 18$35.80$39.50$37.65$50.61 06/15$34.95–$53.35$37.65--
$180.00Jan 15$38.00$40.60$39.30$51.00 06/17$36.25–$54.60$39.30--
$180.00Aug 20$47.50$52.00$49.75$45.70 06/26$47.00–$57.00$47.50--
$180.00Nov 19$51.00$56.00$53.50$52.00 06/24$50.75–$60.50$52.00--
$175.00Nov 20$37.50$41.00$39.25$45.00 05/13$36.50–$55.65$39.25--
$175.00Dec 18$38.80$42.50$40.65$42.90 05/14$38.00–$56.60$40.65--
$175.00Jan 15$40.30$43.60$41.95$51.00 05/26$39.50–$58.05$41.95--
$230.00Jul 17$0.55$1.65$1.10$0.98 06/26$0.63–$9.80$0.98--
$230.00Aug 21$4.60$5.50$5.05$3.99 06/26$4.55–$15.15$4.60--
$230.00Sep 18$7.00$8.10$7.55$6.50 06/26$6.85–$17.65$7.00--
$230.00Oct 16$8.90$11.90$10.40$8.30 06/26$9.20–$20.30$8.90--
$230.00Nov 20$11.80$14.30$13.05$13.85 05/21$12.35–$24.10$13.05--
$230.00Dec 18$14.40$15.70$15.05$17.60 06/23$13.95–$25.55$15.0552
$230.00Jan 15$16.00$17.90$16.95$18.90 06/10$15.00–$26.90$16.9555
$170.00Aug 21$34.80$37.70$36.25$47.90 06/22$33.10–$54.65$36.25--
$170.00Sep 18$35.80$39.10$37.45$47.95 05/26$34.65–$56.25$37.45--
$170.00Dec 18$42.40$46.00$44.20$45.70 06/09$40.90–$60.50$44.20--
$170.00Jan 15$44.30$46.50$45.40$41.90 05/19$42.55–$61.90$44.30--
$170.00Nov 19$56.50$61.00$58.75$55.00 06/26$55.50–$65.50$56.50--
$165.00Aug 21$39.00$41.10$40.05$52.15 06/22$36.80–$59.10$40.05--
$165.00Nov 20$44.10$48.00$46.05$62.20 06/03$43.20–$63.45$46.05--
$165.00Jan 15$47.60$49.80$48.70$50.00 06/10$45.85–$65.60$48.70--
$240.00Jul 17$0.00$1.05$0.53$0.46 06/26$0.20–$6.10$0.46386
$240.00Aug 21$2.65$3.70$3.18$3.80 06/25$2.75–$11.00$3.18--
$240.00Sep 18$4.70$5.90$5.30$8.20 06/11$4.85–$13.90$5.30--
$240.00Oct 16$6.40$9.60$8.00$7.70 06/25$6.85–$16.25$7.70--
$240.00Nov 20$9.20$12.70$10.95$15.00 05/12$9.65–$20.20$10.95--
$240.00Dec 18$11.60$13.30$12.45$11.90 06/24$11.40–$21.60$11.90--
$240.00Jan 15$13.00$15.20$14.10$16.09 06/11$12.35–$22.85$14.10--
$160.00Oct 16$45.70$49.50$47.60$59.40 06/22$44.50–$65.65$47.60--
$160.00Dec 18$49.40$53.00$51.20$50.95 06/24$48.10–$68.50$50.95--
$160.00Jan 15$51.20$54.00$52.60$66.00 06/15$49.25–$69.60$52.60--
$160.00Nov 19$62.00$66.50$64.25$63.40 06/24$61.50–$71.75$63.40--
$250.00Jul 17$0.10$0.20$0.15$0.33 06/26$0.08–$3.70$0.15604
$250.00Aug 21$1.65$2.45$2.05$2.75 06/25$1.38–$8.35$2.05--
$250.00Sep 18$2.70$4.40$3.55$4.20 06/25$3.40–$10.60$3.55--
$250.00Oct 16$4.50$7.10$5.80$7.30 06/23$5.15–$12.95$5.80--
$250.00Nov 20$7.50$9.20$8.35$9.89 06/23$7.80–$16.80$8.35--
$250.00Dec 18$9.40$11.00$10.20$9.50 06/24$9.25–$18.20$9.50--
$250.00Jan 15$10.60$12.80$11.70$10.00 06/24$10.25–$19.55$10.60--
$150.00Oct 16$54.10$57.90$56.00$68.40 06/09$52.75–$74.80$56.00--
$150.00Nov 20$55.80$59.50$57.65$72.60 06/18$54.55–$76.00$57.65--
$145.00Aug 21$56.90$60.10$58.50$56.04 06/24$54.80–$78.00$56.90--
$260.00Jul 17$0.00$0.95$0.48$0.12 06/24$0.08–$2.70$0.12--
$260.00Aug 21$0.50$2.00$1.25$1.00 06/26$1.13–$6.30$1.00--
$260.00Sep 18$1.50$3.30$2.40$6.60 06/18$2.23–$8.35$2.40--
$260.00Dec 18$7.10$9.20$8.15$12.20 06/05$7.25–$15.20$8.15--
$260.00Jan 15$8.50$10.80$9.65$13.95 06/18$8.40–$16.40$9.65--
$260.00Nov 19$22.50$27.50$25.00$24.92 06/23$23.20–$27.00$24.92--
$140.00Sep 18$62.20$65.80$64.00$73.15 06/08$60.45–$83.25$64.00--
$140.00Jan 15$66.00$70.00$68.00$83.00 06/15$64.50–$85.95$68.00--
$270.00Jul 17$0.00$0.95$0.48$0.17 06/24$0.05–$1.70$0.17--
$270.00Aug 21$0.25$1.60$0.93$0.75 06/26$0.48–$4.15$0.75--
$270.00Sep 18$1.05$2.55$1.80$2.90 06/23$1.43–$6.15$1.80--
$270.00Dec 18$5.40$7.50$6.45$5.70 06/26$5.55–$12.50$5.70--
$270.00Jan 15$6.70$9.00$7.85$7.60 06/11$6.90–$13.75$7.60--
$120.00Jan 15$83.60$87.30$85.45$79.02 05/19$81.85–$104.30$83.60--
PUTS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$5.50$6.70$6.10$11.30 06/26$3.55–$10.35$6.10257
$200.00Aug 21$11.80$13.40$12.60$15.90 06/26$8.55–$15.40$12.60--
$200.00Sep 18$14.30$16.20$15.25$17.70 06/24$11.05–$18.20$15.25--
$200.00Oct 16$16.70$18.50$17.60$14.00 06/22$12.80–$20.05$16.70--
$200.00Nov 20$19.50$22.00$20.75$23.60 05/19$15.30–$23.35$20.75--
$200.00Dec 18$21.20$23.80$22.50$17.00 06/18$16.60–$24.90$21.20--
$200.00Jan 15$22.30$24.50$23.40$17.78 06/18$17.80–$26.05$22.30--
$195.00Jul 17$3.50$4.70$4.10$6.80 06/24$2.63–$8.00$4.1088
$195.00Aug 21$9.60$11.20$10.40$13.75 06/26$7.10–$13.00$10.40--
$195.00Sep 18$12.10$13.90$13.00$11.30 06/22$8.75–$15.55$12.10--
$195.00Nov 20$17.10$19.60$18.35$16.50 06/09$13.65–$20.85$17.10--
$195.00Jan 15$19.80$22.90$21.35$21.20 06/08$15.95–$23.45$21.20--
$210.00Jul 17$11.40$12.40$11.90$15.00 06/24$6.30–$15.85$11.90--
$210.00Aug 21$16.80$19.30$18.05$22.63 06/26$12.10–$21.20$18.05--
$210.00Sep 18$19.50$21.80$20.65$20.60 06/23$14.85–$23.95$20.60--
$210.00Oct 16$22.00$24.10$23.05$24.90 06/08$16.80–$26.30$23.05--
$210.00Nov 20$25.00$27.40$26.20$22.90 05/29$19.40–$28.95$25.00--
$210.00Dec 18$26.60$29.10$27.85$27.20 06/08$20.95–$30.55$27.20--
$210.00Jan 15$28.00$29.90$28.95$21.83 06/18$21.90–$31.80$28.0040
$190.00Jul 17$2.15$3.20$2.68$5.76 06/26$2.03–$5.90$2.68877
$190.00Aug 21$7.70$9.20$8.45$8.90 06/25$5.25–$10.90$8.45--
$190.00Sep 18$9.80$11.90$10.85$10.58 06/23$7.75–$13.15$10.58--
$190.00Oct 16$11.80$14.30$13.05$10.00 06/03$9.70–$15.50$11.80--
$190.00Dec 18$16.30$19.00$17.65$18.02 06/11$13.50–$19.85$17.65--
$190.00Jan 15$17.50$19.90$18.70$16.59 06/01$14.00–$20.65$17.50--
$185.00Jul 17$1.35$2.15$1.75$2.80 06/25$1.55–$4.45$1.75--
$185.00Aug 21$6.20$7.40$6.80$9.00 06/26$4.80–$8.90$6.80--
$185.00Sep 18$7.70$10.00$8.85$6.81 06/17$6.50–$11.05$7.70--
$185.00Dec 18$14.10$17.80$15.95$16.12 06/11$11.60–$17.85$15.95--
$185.00Jan 15$15.40$18.80$17.10$12.20 06/17$12.35–$18.60$15.40--
$220.00Jul 17$18.00$20.90$19.45$17.30 06/23$11.30–$23.75$18.00--
$220.00Aug 21$23.40$26.10$24.75$29.10 06/26$16.90–$28.25$24.75--
$220.00Sep 18$26.00$28.80$27.40$20.80 06/15$19.40–$30.70$26.00--
$220.00Oct 16$28.10$30.60$29.35$25.60 05/29$21.40–$32.60$28.10--
$220.00Nov 20$31.00$34.20$32.60$30.80 06/23$24.35–$35.55$31.00--
$220.00Jan 15$33.70$36.10$34.90$35.20 06/08$26.65–$37.75$34.90--
$180.00Jul 17$0.90$1.40$1.15$2.72 06/26$0.93–$3.30$1.1552
$180.00Aug 21$5.10$5.90$5.50$7.10 06/24$3.75–$7.25$5.5058
$180.00Sep 18$6.40$8.40$7.40$9.00 06/24$5.25–$9.20$7.40--
$180.00Dec 18$12.30$14.90$13.60$9.90 06/18$10.20–$15.80$12.30--
$180.00Jan 15$13.60$16.30$14.95$11.90 06/16$10.85–$16.40$13.60--
$175.00Jul 17$0.45$1.20$0.83$1.77 06/26$0.77–$2.50$0.83--
$175.00Aug 21$4.30$4.60$4.45$5.00 06/25$3.00–$5.85$4.4563
$175.00Sep 18$5.20$7.10$6.15$7.50 06/24$4.40–$7.80$6.15--
$175.00Nov 20$9.20$12.80$11.00$7.80 06/03$7.80–$11.95$9.20--
$175.00Dec 18$10.50$13.10$11.80$13.00 06/24$8.75–$13.60$11.80--
$230.00Jul 17$27.40$29.80$28.60$34.50 06/26$17.15–$32.95$28.60--
$230.00Aug 21$30.90$33.50$32.20$37.35 06/26$22.30–$36.35$32.20--
$230.00Sep 18$33.20$36.00$34.60$30.70 05/26$24.90–$38.40$33.20--
$230.00Dec 18$39.90$41.80$40.85$34.01 05/06$30.95–$43.40$39.90--
$230.00Jan 15$40.30$43.00$41.65$35.50 06/05$31.95–$44.75$40.30--
$170.00Jul 17$0.00$1.35$0.68$1.05 06/26$0.68–$1.85$0.68--
$170.00Aug 21$2.80$3.60$3.20$4.20 06/25$2.73–$4.50$3.20--
$170.00Sep 18$4.10$5.40$4.75$5.21 06/24$3.75–$6.40$4.75--
$170.00Dec 18$9.00$11.40$10.20$11.10 06/11$7.50–$11.95$10.20--
$165.00Jul 17$0.00$1.10$0.55$0.64 06/23$0.30–$1.78$0.55--
$165.00Aug 21$2.20$2.85$2.53$3.60 06/26$1.92–$3.58$2.53--
$165.00Sep 18$2.85$4.30$3.58$5.15 06/26$3.20–$5.50$3.58--
$165.00Dec 18$7.30$10.50$8.90$9.70 06/11$6.00–$10.60$8.90--
$240.00Jul 17$37.40$39.20$38.30$32.17 05/26$24.25–$42.60$37.40--
$240.00Oct 16$42.70$45.50$44.10$33.80 06/04$32.85–$47.75$42.70--
$160.00Jul 17$0.00$0.95$0.48$1.09 06/08$0.38–$1.43$0.48--
$160.00Aug 21$0.85$3.40$2.13$2.40 06/12$1.65–$3.00$2.13--
$160.00Sep 18$2.10$3.70$2.90$3.17 06/23$2.63–$4.15$2.90--
$160.00Dec 18$6.20$8.40$7.30$6.70 05/07$5.70–$9.00$6.70--
$155.00Jul 17$0.00$0.95$0.48$0.40 06/23$0.38–$1.30$0.40--
$155.00Sep 18$1.70$4.10$2.90$3.30 06/24$2.17–$3.40$2.90--
$155.00Nov 20$3.80$6.60$5.20$6.50 06/26$4.22–$6.50$5.20--
$155.00Dec 18$5.20$7.80$6.50$7.60 06/26$4.65–$7.70$6.50--
$250.00Sep 18$49.40$52.70$51.05$43.90 06/05$38.25–$54.65$49.40--
$250.00Nov 20$52.90$56.30$54.60$44.04 06/16$42.45–$57.40$52.90--
$150.00Jul 17$0.00$0.95$0.48$0.63 06/08$0.35–$1.23$0.48--
$150.00Aug 21$0.75$1.50$1.13$1.50 06/01$0.95–$1.78$1.13--
$150.00Sep 18$1.50$4.20$2.85$1.96 06/04$1.98–$3.00$1.96--
$150.00Nov 19$11.70$15.00$13.35$15.50 06/26$11.25–$14.75$13.35--
$145.00Jul 17$0.00$0.95$0.48$0.80 05/19$0.38–$1.20$0.48--
$145.00Jan 15$4.30$6.90$5.60$4.40 06/12$3.13–$5.80$4.40--
$260.00Dec 18$62.30$64.80$63.55--$63.55–$63.55—$62.306
$140.00Jul 17$0.00$0.95$0.48$1.15 05/01$0.38–$1.15$0.48--
$140.00Dec 18$2.50$5.60$4.05$5.20 05/19$3.30–$4.95$4.05--
$140.00Jan 15$3.00$6.10$4.55$3.70 06/12$3.40–$5.05$3.70--
$140.00Nov 19$9.10$13.10$11.10$11.40 06/25$11.10–$11.75$11.10--
$135.00Aug 21$0.00$2.20$1.10$0.70 06/25$0.65–$1.63$0.70--
$135.00Oct 16$0.50$3.50$2.00$1.84 06/24$1.65–$2.65$1.84--
$130.00Jul 17$0.00$0.95$0.48$0.25 05/12$0.38–$1.08$0.25--
$130.00Aug 21$0.00$1.35$0.68$1.12 05/01$0.45–$1.45$0.68--
$130.00Sep 18$0.20$2.05$1.13$1.45 05/01$0.88–$1.67$1.13--
$125.00Aug 21$0.00$2.40$1.20$1.05 05/21$0.50–$1.33$1.05--
$125.00Dec 18$0.90$3.80$2.35$2.18 06/01$2.03–$3.33$2.18--
$120.00Nov 20$0.05$3.10$1.58$1.40 05/26$1.02–$2.28$1.40--
$115.00Nov 20$0.00$2.50$1.25$1.18 06/23$0.98–$2.08$1.18--
$115.00Dec 18$0.25$3.20$1.73$1.85 05/12$1.33–$2.45$1.73--
$115.00Jan 15$1.40$3.50$2.45$2.00 06/08$1.48–$2.70$2.00--
$115.00May 21$1.35$4.90$3.13$4.17 06/26$3.13–$4.13$3.13--
$290.00Aug 21$86.30$90.40$88.35$78.50 06/10$70.00–$92.10$86.30--
$110.00Dec 18$0.85$2.10$1.48$0.80 06/09$1.05–$1.50$0.85--
$110.00Feb 19$0.40$3.40$1.90$1.90 06/25$1.90–$2.40$1.90--

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 59
Total Puts 210
Put/Call Ratio 3.56
Net Difference -151

Prior's Put/Call Breakdown

Total Calls 369
Total Puts 261
Put/Call Ratio 0.71
Net Difference 108

Prior 7-Day Put/Call Summary

Total Calls 16,814
Total Puts 1,530
Average Put/Call Ratio 0.66
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