NEW Tour v265
TEL
TE CONNECTIVITY PLC
$197.44 -1.99%
$197.50 (+0.03%)🌙
as of 07/02 07:04 PM
(7/1 19:04) ◀
|
Thursday, July 2, 2026 (7:04pm)
January 2026
|
▶ (7/6 19:03)
◀ 7/2 19:04 ▶

Option Volume

Detail
ℹ
Current (07/02) 3,168
Calls: 1,282 (40%)
Puts: 1,886 (60%)
Prior (07/01) 269
Calls: 59 (22%)
Puts: 210 (78%)
Current vs Prior +1077.70%
Calls: +2072.88% (Calls)
Puts: +798.10% (Puts)
Prior 7-Day Total 18,356
Calls: 16,708 (91%)
Puts: 1,648 (9%)
Prior 7-Day Average 2,622
Calls: 2,386 (91%)
Puts: 235 (9%)
Current vs Prior 7-Day Avg +20.81%
Calls: -46.29%
Puts: +701.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/02) $4.77M
Calls: $1.97M (41%)
Puts: $2.80M (59%)
Prior (07/01) $232.2K
Calls: $67.0K (29%)
Puts: $165.2K (71%)
Current vs Prior +1955.16%
Calls: +2845.49%
Puts: +1593.90%
Prior 7-Day Total $7.21M
Calls: $5.95M (82%)
Puts: $1.26M (18%)
Prior 7-Day Average $1.03M
Calls: $849.4K (82%)
Puts: $180.4K (18%)
Current vs Prior 7-Day Avg +363.43%
Calls: +132.42%
Puts: +1451.22%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 1.47
Prior (07/01) 3.56
Current vs Prior -58.67%
Prior 7-Day Average 1.09
Current vs Prior 7-Day Avg +34.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/02) 10,398
Calls: 8,824 (85%)
Puts: 1,574 (15%)
Prior (07/01) 3,670
Calls: 2,229 (61%)
Puts: 1,441 (39%)
Current vs Prior +183.32%
Prior 7-Day Total 31,041
Calls: 25,756 (83%)
Puts: 5,285 (17%)
Prior 7-Day Average 4,434
Calls: 3,679 (83%)
Puts: 755 (17%)
Current vs Prior 7-Day Avg +134.48%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 9.12% | 16.23%
Prior 9.95% | 16.56%
Current vs Prior -8.41% | -1.95%
Prior 7-Day Avg 10.58% | 16.74%
Current vs 7-Day Avg -13.80% | -3.03%
Prior 7-Day Eod 9.95% | 16.56%
Current vs 7-Day Eod -8.41% | -1.95%
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 14.96% | 8.97%
Calls: 13.93% | 7.92%
Puts: 15.98% | 10.01%
Current vs 7-Day Avg -31.13% | -22.62%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1955% vs prior. Dollar volume significantly above 7-day average (363% higher). Unusually high activity with volume up 1078% vs prior - elevated interest. Bearish P/C ratio of 1.47 indicates protective positioning.

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 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 7.5%, best 4.7%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1751.9054.40$53.154.7%341.001
$240.00Jul 1741.1044.50$42.807.9%190.93--
$210.00Jul 1714.9016.20$15.558.4%2410.72140
$220.00Jul 1723.3025.50$24.409.0%10.86325

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.79, highest 1.00)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1710.8013.60$12.2023.0%2790.684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1751.9054.40$53.154.7%341.001
$240.00Jul 1741.1044.50$42.807.9%190.93--
$220.00Jul 1723.3025.50$24.409.0%10.86325
$210.00Jul 1714.9016.20$15.558.4%2410.72140
$200.00Jul 178.209.90$9.0518.8%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 621, top 279)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 1710.8013.60$12.2023.0%2790.684
$250.00Jul 170.000.75$0.38197.4%150.04--
$210.00Jul 172.703.70$3.2031.2%110.2872
$220.00Jul 171.001.65$1.3348.9%60.14155
$230.00Jul 170.300.95$0.63103.2%60.07224
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1714.9016.20$15.558.4%2410.72140
$250.00Jul 1751.9054.40$53.154.7%341.001
$240.00Jul 1741.1044.50$42.807.9%190.93--
$185.00Jul 172.503.00$2.7518.2%50.23390
$195.00Jul 175.706.40$6.0511.6%30.42--

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 79.00, avg 14.44)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$250.00Jul 17$0.25$19.75$0.2579.00$230.25
$220.00$230.00Jul 17$0.70$9.30$0.7013.29$220.70
$210.00$220.00Jul 17$1.87$8.13$1.874.35$211.87
$190.00$210.00Jul 17$9.00$11.00$9.001.22$199.00
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$185.00Jul 17$3.30$6.70$3.302.03$191.70
$200.00$195.00Jul 17$3.00$2.00$3.000.67$197.00
$210.00$200.00Jul 17$6.50$3.50$6.500.54$203.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 11.50, avg 2.69)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$210.00Jul 17$9.00$9.00$11.000.82$199.00
$210.00$220.00Jul 17$1.87$1.87$8.130.23$211.87
$220.00$230.00Jul 17$0.70$0.70$9.300.08$220.70
$230.00$250.00Jul 17$0.25$0.25$19.750.01$230.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$220.00Jul 17$18.40$18.40$1.6011.50$221.60
$220.00$210.00Jul 17$8.85$8.85$1.157.70$211.15
$210.00$200.00Jul 17$6.50$6.50$3.501.86$203.50
$200.00$195.00Jul 17$3.00$3.00$2.001.50$197.00
$195.00$185.00Jul 17$3.30$3.30$6.700.49$191.70

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. 3 found (cheapest 9.50% of stock, avg 16.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Jul 17$3.20$15.55$18.75$191.25$228.759.50%
$220.00Jul 17$1.33$24.40$25.73$194.27$245.7313.03%
$250.00Jul 17$0.38$53.15$53.53$196.47$303.5327.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 6 found (cheapest 1.71% of stock, avg 3.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$185.00Jul 17$0.63$2.75$3.38$181.62$233.38
$220.00$185.00Jul 17$1.33$2.75$4.08$180.92$224.08
$210.00$185.00Jul 17$3.20$2.75$5.95$179.05$215.95
$230.00$195.00Jul 17$0.63$6.05$6.68$188.32$236.68
$220.00$195.00Jul 17$1.33$6.05$7.38$187.62$227.38
$210.00$195.00Jul 17$3.20$6.05$9.25$185.75$219.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.57, avg credit $5.29)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
200/210220/230Jul 17$7.20$2.802.57$202.80$227.20
185/195210/220Jul 17$5.17$4.831.07$189.83$215.17
195/200210/220Jul 17$4.87$5.130.95$195.13$214.87
210/220230/250Jul 17$9.10$10.900.83$210.90$239.10
185/195220/230Jul 17$4.00$6.000.67$191.00$224.00
195/200220/230Jul 17$3.70$6.300.59$196.30$223.70
200/210230/250Jul 17$6.75$13.250.51$203.25$236.75
185/195230/250Jul 17$3.55$16.450.22$191.45$233.55
195/200230/250Jul 17$3.25$16.750.19$196.75$233.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 7.55, cheapest $1.17)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Jul 17$1.17$8.837.55
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$2.35$7.653.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.13, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$230.00$250.001:2Jul 17-$0.13$19.87
$190.00$210.001:2Jul 17$5.80$14.20
$220.00$230.001:2Jul 17$0.07$9.93
$210.00$220.001:2Jul 17$0.54$9.46
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$220.001:2Jul 17-$6.00$14.00
$210.00$200.001:2Jul 17-$2.55$7.45
$220.00$210.001:2Jul 17-$6.70$3.30
$200.00$195.001:2Jul 17-$3.05$1.95
$195.00$185.001:2Jul 17$0.55$9.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.37%, avg 0.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Jul 17$2.700.286.4%1.37%7.73%1172
$220.00Jul 17$1.000.1411.4%0.51%11.93%6155
$230.00Jul 17$0.300.0716.5%0.15%16.64%6224

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 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 $190.00 10-16 call last traded $24.40 on 06/26 (now $23.50/$25.90) — try a limit near $24.40. Also watch the $190.00 08-21 call last traded $20.20 on 05/19 (now $17.70/$20.20) — try a limit near $18.95; the $200.00 08-21 call last traded $13.00 on 06/26 (now $12.50/$14.50) — try a limit near $13.00. Most tradeable put: the $220.00 08-21 put last traded $29.10 on 06/26 (now $27.90/$29.40) — try a limit near $28.65.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$7.80$10.10$8.95$9.80 06/26$8.95–$30.70$8.95--
$195.00Aug 21$14.80$17.60$16.20$15.35 06/26$16.20–$34.60$15.3514
$195.00Sep 18$17.80$21.00$19.40$24.20 06/23$19.25–$36.80$19.40--
$195.00Oct 16$20.90$22.90$21.90$20.80 06/26$21.80–$39.05$20.90--
$195.00Jan 15$27.00$30.30$28.65$39.30 06/05$28.30–$44.75$28.65--
$200.00Jul 17$5.10$6.80$5.95$7.50 06/26$5.95–$26.60$5.95--
$200.00Aug 21$12.50$14.50$13.50$13.00 06/26$13.50–$31.30$13.0045
$200.00Sep 18$15.40$17.70$16.55$16.54 06/26$16.55–$33.50$16.54--
$200.00Oct 16$18.10$21.40$19.75$24.10 06/23$19.40–$35.85$19.75--
$200.00Nov 20$21.70$25.20$23.45$22.30 06/24$23.05–$38.85$22.30--
$200.00Dec 18$23.40$26.60$25.00$23.70 06/24$24.90–$40.30$23.70--
$200.00Jan 15$24.60$27.80$26.20$30.22 06/25$26.20–$41.80$26.20--
$200.00Feb 19$27.00$30.90$28.95$36.90 06/22$28.70–$37.70$28.95--
$200.00May 21$31.70$35.00$33.35$33.42 06/26$33.35–$42.75$33.35--
$190.00Jul 17$10.80$13.60$12.20$31.10 06/17$12.20–$34.75$12.204
$190.00Aug 21$17.70$20.20$18.95$20.20 05/19$18.95–$38.50$18.958
$190.00Oct 16$23.50$25.90$24.70$24.40 06/26$24.55–$42.25$24.403
$190.00Nov 20$26.00$29.10$27.55$42.00 06/18$27.55–$45.25$27.55--
$190.00Dec 18$27.50$31.40$29.45$43.86 06/18$29.35–$46.35$29.45--
$190.00Jan 15$29.20$32.60$30.90$35.81 06/23$30.80–$47.90$30.90--
$190.00Feb 19$31.50$35.20$33.35$33.42 06/26$32.95–$43.25$33.35--
$190.00May 21$36.00$39.50$37.75$47.34 06/22$37.75–$47.75$37.75--
$185.00Jul 17$13.90$16.80$15.35$22.85 06/08$15.35–$39.15$15.35--
$185.00Nov 20$28.70$31.80$30.25$41.95 05/26$30.25–$48.55$30.25--
$185.00Dec 18$30.10$33.40$31.75$45.60 05/06$31.75–$49.70$31.75--
$210.00Jul 17$2.70$3.70$3.20$4.88 06/25$3.20–$19.75$3.2072
$210.00Aug 21$8.20$10.50$9.35$9.60 06/26$9.35–$24.80$9.35--
$210.00Sep 18$11.30$13.60$12.45$13.70 06/25$12.45–$27.65$12.45--
$210.00Oct 16$14.10$16.60$15.35$16.80 06/24$15.35–$30.35$15.35--
$210.00Nov 20$17.50$21.00$19.25$21.00 06/24$18.60–$33.40$19.25--
$210.00Dec 18$19.20$22.50$20.85$24.30 06/25$20.50–$34.85$20.85--
$210.00Jan 15$20.50$23.20$21.85$32.70 06/17$21.85–$36.25$21.85--
$210.00Nov 19$36.00$40.50$38.25$42.16 06/23$37.50–$45.25$38.25--
$180.00Jul 17$17.60$20.60$19.10$26.76 06/08$19.10–$43.40$19.10--
$180.00Nov 20$31.50$35.30$33.40$50.80 06/03$33.35–$52.05$33.40--
$180.00Dec 18$33.00$36.70$34.85$50.61 06/15$34.85–$53.35$34.85--
$180.00Jan 15$34.60$37.60$36.10$51.00 06/17$36.10–$54.60$36.10--
$180.00Aug 20$45.00$49.50$47.25$45.70 06/26$47.00–$57.00$45.70--
$180.00Nov 19$48.50$51.80$50.15$52.00 06/24$50.15–$60.50$50.15--
$175.00Nov 20$34.50$38.10$36.30$45.00 05/13$36.30–$55.65$36.30--
$175.00Dec 18$36.00$39.30$37.65$42.90 05/14$37.65–$56.60$37.65--
$175.00Jan 15$37.50$41.10$39.30$51.00 05/26$39.30–$58.05$39.30--
$220.00Jul 17$1.00$1.65$1.33$2.18 06/26$1.33–$13.65$1.33155
$220.00Aug 21$5.60$7.30$6.45$6.20 06/26$6.45–$19.20$6.20235
$220.00Sep 18$8.10$10.40$9.25$8.95 06/26$9.25–$22.60$8.95273
$220.00Oct 16$11.20$13.20$12.20$13.53 06/24$12.10–$24.60$12.20--
$220.00Nov 20$14.00$17.30$15.65$24.80 06/15$15.15–$28.30$15.65--
$220.00Dec 18$15.70$18.50$17.10$16.74 06/24$16.75–$29.75$16.74--
$220.00Jan 15$17.00$19.60$18.30$27.95 06/18$18.30–$31.25$18.30--
$220.00Nov 19$32.70$36.00$34.35$34.01 06/26$34.25–$41.00$34.01--
$170.00Aug 21$30.90$33.80$32.35$47.90 06/22$32.35–$54.65$32.35--
$170.00Sep 18$32.80$36.60$34.70$47.95 05/26$34.65–$56.25$34.70--
$170.00Dec 18$39.00$42.80$40.90$45.70 06/09$40.90–$60.50$40.90--
$170.00Jan 15$40.50$43.90$42.20$41.90 05/19$42.20–$61.90$41.90--
$170.00Nov 19$53.50$58.00$55.75$55.00 06/26$55.50–$65.50$55.00--
$165.00Aug 21$34.80$37.40$36.10$52.15 06/22$36.10–$59.10$36.10--
$165.00Nov 20$41.00$44.70$42.85$62.20 06/03$42.85–$63.45$42.85--
$165.00Jan 15$43.80$46.30$45.05$50.00 06/10$45.05–$65.60$45.05--
$230.00Jul 17$0.30$0.95$0.63$0.98 06/26$0.63–$9.80$0.63224
$230.00Aug 21$3.30$5.20$4.25$3.99 06/26$4.25–$15.15$3.997.5K
$230.00Sep 18$5.80$7.70$6.75$6.50 06/26$6.75–$17.65$6.5029
$230.00Oct 16$8.50$10.50$9.50$8.30 06/26$9.20–$20.30$8.5039
$230.00Nov 20$11.10$14.40$12.75$13.85 05/21$12.35–$24.10$12.75--
$230.00Dec 18$12.70$14.90$13.80$17.60 06/23$13.80–$25.55$13.80--
$230.00Jan 15$14.00$16.50$15.25$18.90 06/10$15.00–$26.90$15.2555
$160.00Oct 16$42.30$46.00$44.15$59.40 06/22$44.15–$65.65$44.15--
$160.00Dec 18$45.80$49.60$47.70$50.95 06/24$47.70–$68.50$47.70--
$160.00Jan 15$47.10$50.00$48.55$66.00 06/15$48.55–$69.60$48.55--
$160.00Nov 19$59.00$63.50$61.25$63.40 06/24$61.25–$71.75$61.25--
$240.00Jul 17$0.10$0.75$0.43$0.46 06/26$0.20–$6.10$0.43--
$240.00Aug 21$2.15$3.40$2.78$3.80 06/25$2.75–$11.00$2.7880
$240.00Sep 18$4.00$5.80$4.90$8.20 06/11$4.85–$13.90$4.90--
$240.00Oct 16$6.50$8.10$7.30$7.70 06/25$6.85–$16.25$7.30--
$240.00Nov 20$8.70$11.70$10.20$15.00 05/12$9.65–$20.20$10.20--
$240.00Dec 18$10.30$13.30$11.80$11.90 06/24$11.40–$21.60$11.80--
$240.00Jan 15$11.50$15.00$13.25$16.09 06/11$12.35–$22.85$13.25--
$150.00Oct 16$50.30$54.00$52.15$68.40 06/09$52.15–$74.80$52.15--
$150.00Nov 20$52.10$55.00$53.55$72.60 06/18$53.55–$76.00$53.55--
$145.00Aug 21$52.60$55.70$54.15$56.04 06/24$54.15–$78.00$54.15--
$250.00Jul 17$0.00$0.75$0.38$0.33 06/26$0.08–$3.70$0.33--
$250.00Aug 21$1.20$2.45$1.83$2.75 06/25$1.38–$8.35$1.83--
$250.00Sep 18$2.25$4.30$3.28$4.20 06/25$3.28–$10.60$3.28--
$250.00Oct 16$3.50$7.30$5.40$7.30 06/23$5.15–$12.95$5.40--
$250.00Nov 20$6.90$9.60$8.25$9.89 06/23$7.80–$16.80$8.25--
$250.00Dec 18$8.30$11.20$9.75$9.50 06/24$9.25–$18.20$9.50--
$250.00Jan 15$9.20$11.50$10.35$10.00 06/24$10.25–$19.55$10.0025
$140.00Sep 18$58.00$61.20$59.60$73.15 06/08$59.60–$83.25$59.60--
$140.00Jan 15$62.20$64.70$63.45$83.00 06/15$63.45–$85.95$63.45--
$260.00Jul 17$0.00$0.75$0.38$0.12 06/24$0.08–$2.70$0.12--
$260.00Aug 21$0.00$1.65$0.83$1.00 06/26$0.83–$5.65$0.83--
$260.00Sep 18$1.55$3.30$2.42$6.60 06/18$2.23–$7.95$2.42--
$260.00Dec 18$6.00$9.60$7.80$12.20 06/05$7.25–$15.20$7.80--
$260.00Jan 15$7.80$9.80$8.80$13.95 06/18$8.40–$16.40$8.80--
$260.00Nov 19$21.50$26.00$23.75$24.92 06/23$23.20–$27.00$23.75--
$270.00Jul 17$0.00$0.75$0.38$0.17 06/24$0.05–$1.55$0.17--
$270.00Aug 21$0.05$1.20$0.63$0.75 06/26$0.48–$4.15$0.63--
$270.00Sep 18$1.05$2.40$1.73$2.90 06/23$1.43–$5.90$1.73--
$270.00Dec 18$5.40$7.60$6.50$5.70 06/26$5.55–$12.50$5.70--
$270.00Jan 15$6.30$9.40$7.85$7.60 06/11$6.90–$13.75$7.60--
$120.00Jan 15$79.40$83.00$81.20$79.02 05/19$81.20–$104.30$79.40--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$5.70$6.40$6.05$6.80 06/24$2.63–$8.00$6.05--
$195.00Aug 21$12.40$13.90$13.15$13.75 06/26$7.10–$13.15$13.15--
$195.00Sep 18$15.00$16.80$15.90$11.30 06/22$8.75–$15.90$15.00--
$195.00Nov 20$19.80$23.00$21.40$16.50 06/09$13.65–$21.40$19.80--
$195.00Jan 15$22.00$25.60$23.80$21.20 06/08$15.95–$23.80$22.00--
$200.00Jul 17$8.20$9.90$9.05$11.30 06/26$3.55–$10.35$9.05--
$200.00Aug 21$15.20$16.50$15.85$15.90 06/26$8.55–$15.85$15.85--
$200.00Sep 18$17.40$20.60$19.00$17.70 06/24$11.05–$19.00$17.70--
$200.00Oct 16$19.50$22.90$21.20$14.00 06/22$12.80–$21.20$19.50--
$200.00Nov 20$22.50$24.90$23.70$23.60 05/19$15.30–$23.70$23.60--
$200.00Dec 18$23.90$27.10$25.50$17.00 06/18$16.60–$25.50$23.90--
$200.00Jan 15$25.00$28.30$26.65$17.78 06/18$17.80–$26.65$25.00--
$190.00Jul 17$3.50$4.60$4.05$5.76 06/26$2.03–$5.90$4.05--
$190.00Aug 21$10.70$11.70$11.20$8.90 06/25$5.25–$11.20$10.70330
$190.00Sep 18$12.90$14.50$13.70$10.58 06/23$7.75–$13.70$12.9019
$190.00Oct 16$15.00$16.80$15.90$10.00 06/03$9.70–$15.90$15.00--
$190.00Dec 18$18.90$21.60$20.25$18.02 06/11$13.50–$20.25$18.90--
$190.00Jan 15$19.50$23.10$21.30$16.59 06/01$14.00–$21.30$19.50--
$185.00Jul 17$2.50$3.00$2.75$2.80 06/25$1.55–$4.45$2.75390
$185.00Aug 21$8.60$9.60$9.10$9.00 06/26$4.80–$9.10$9.0086
$185.00Sep 18$10.70$12.30$11.50$6.81 06/17$6.50–$11.50$10.70--
$185.00Dec 18$16.40$19.60$18.00$16.12 06/11$11.60–$18.00$16.40--
$185.00Jan 15$17.00$20.60$18.80$12.20 06/17$12.35–$18.80$17.00--
$210.00Jul 17$14.90$16.20$15.55$15.00 06/24$6.30–$15.85$15.00140
$210.00Aug 21$21.40$22.50$21.95$22.63 06/26$12.10–$21.95$21.95--
$210.00Sep 18$23.40$26.40$24.90$20.60 06/23$14.85–$24.90$23.40--
$210.00Oct 16$25.30$28.60$26.95$24.90 06/08$16.80–$26.95$25.30--
$210.00Nov 20$28.30$31.00$29.65$22.90 05/29$19.40–$29.65$28.30--
$210.00Dec 18$29.80$32.90$31.35$27.20 06/08$20.95–$31.35$29.80--
$210.00Jan 15$31.00$33.60$32.30$21.83 06/18$21.90–$32.30$31.00--
$180.00Jul 17$1.55$2.00$1.78$2.72 06/26$0.93–$3.30$1.78--
$180.00Aug 21$6.80$7.80$7.30$7.10 06/24$3.75–$7.30$7.1058
$180.00Sep 18$9.20$10.40$9.80$9.00 06/24$5.25–$9.80$9.20--
$180.00Dec 18$14.40$17.10$15.75$9.90 06/18$10.20–$15.80$14.40--
$180.00Jan 15$15.00$17.70$16.35$11.90 06/16$10.85–$16.40$15.00--
$175.00Jul 17$0.85$1.50$1.18$1.77 06/26$0.77–$2.50$1.18--
$175.00Aug 21$5.00$6.30$5.65$5.00 06/25$3.00–$5.85$5.0064
$175.00Sep 18$7.00$8.70$7.85$7.50 06/24$4.40–$7.85$7.50--
$175.00Nov 20$10.50$14.30$12.40$7.80 06/03$7.80–$12.40$10.50--
$175.00Dec 18$11.80$15.50$13.65$13.00 06/24$8.75–$13.65$13.00--
$220.00Jul 17$23.30$25.50$24.40$17.30 06/23$11.30–$24.40$23.30325
$220.00Aug 21$27.90$29.40$28.65$29.10 06/26$16.90–$28.65$28.6514
$220.00Sep 18$30.00$32.90$31.45$20.80 06/15$19.40–$31.45$30.00--
$220.00Oct 16$32.70$35.10$33.90$25.60 05/29$21.40–$33.90$32.70--
$220.00Nov 20$34.80$37.40$36.10$30.80 06/23$24.35–$36.10$34.80--
$220.00Jan 15$37.50$40.30$38.90$35.20 06/08$26.65–$38.90$37.50--
$170.00Jul 17$0.10$2.25$1.18$1.05 06/26$0.68–$1.85$1.05--
$170.00Aug 21$3.80$5.00$4.40$4.20 06/25$2.73–$4.50$4.2089
$170.00Sep 18$5.50$7.20$6.35$5.21 06/24$3.75–$6.40$5.50--
$170.00Dec 18$10.80$13.20$12.00$11.10 06/11$7.50–$12.00$11.10--
$165.00Jul 17$0.00$1.55$0.78$0.64 06/23$0.30–$1.78$0.64--
$165.00Aug 21$2.15$4.00$3.08$3.60 06/26$1.92–$3.58$3.08--
$165.00Sep 18$3.90$6.20$5.05$5.15 06/26$3.20–$5.50$5.05--
$165.00Dec 18$8.60$12.00$10.30$9.70 06/11$6.65–$10.60$9.70--
$230.00Jul 17$31.80$34.80$33.30$34.50 06/26$17.15–$33.30$33.30--
$230.00Aug 21$35.60$38.20$36.90$37.35 06/26$22.30–$36.90$36.90--
$230.00Sep 18$37.50$40.40$38.95$30.70 05/26$24.90–$38.95$37.50--
$230.00Dec 18$43.50$45.10$44.30$34.01 05/06$30.95–$44.30$43.50--
$230.00Jan 15$44.50$47.10$45.80$35.50 06/05$31.95–$45.80$44.50--
$160.00Jul 17$0.00$0.95$0.48$1.09 06/08$0.38–$1.40$0.48--
$160.00Aug 21$1.90$3.10$2.50$2.40 06/12$1.80–$3.00$2.40--
$160.00Sep 18$3.00$4.90$3.95$3.17 06/23$2.63–$4.15$3.17--
$160.00Dec 18$7.80$9.90$8.85$6.70 05/07$5.70–$9.00$7.80--
$155.00Jul 17$0.00$0.95$0.48$0.40 06/23$0.38–$1.30$0.40--
$155.00Sep 18$2.00$4.90$3.45$3.30 06/24$2.17–$3.45$3.30--
$155.00Nov 20$4.00$7.50$5.75$6.50 06/26$4.22–$6.50$5.75--
$155.00Dec 18$6.10$9.00$7.55$7.60 06/26$4.65–$7.70$7.55--
$155.00Aug 21$1.15$2.50$1.83--$1.83–$1.83—$1.151
$240.00Jul 17$41.10$44.50$42.80$32.17 05/26$24.25–$42.80$41.10--
$240.00Oct 16$47.50$50.00$48.75$33.80 06/04$32.85–$48.75$47.50--
$150.00Jul 17$0.00$0.85$0.43$0.63 06/08$0.35–$1.23$0.43--
$150.00Aug 21$0.80$2.05$1.42$1.50 06/01$0.95–$1.78$1.42--
$150.00Sep 18$1.75$4.80$3.28$1.96 06/04$1.98–$3.28$1.96--
$150.00Nov 19$14.40$16.40$15.40$15.50 06/26$11.25–$15.40$15.40--
$145.00Jul 17$0.00$0.95$0.48$0.80 05/19$0.38–$1.20$0.48--
$145.00Jan 15$4.80$7.50$6.15$4.40 06/12$3.85–$6.15$4.80--
$250.00Sep 18$54.50$56.90$55.70$43.90 06/05$38.25–$55.70$54.50--
$250.00Nov 20$56.50$60.10$58.30$44.04 06/16$42.45–$58.30$56.50--
$250.00Jul 17$51.90$54.40$53.15--$53.15–$53.15—$51.901
$250.00Aug 21$52.80$55.70$54.25--$54.25–$54.25—$52.807
$140.00Jul 17$0.00$0.95$0.48$1.15 05/01$0.38–$1.10$0.48--
$140.00Dec 18$3.30$4.80$4.05$5.20 05/19$3.30–$4.95$4.0550
$140.00Jan 15$3.20$6.60$4.90$3.70 06/12$3.40–$5.05$3.70--
$140.00Nov 19$9.50$14.50$12.00$11.40 06/25$11.10–$12.00$11.40--
$135.00Aug 21$0.20$1.35$0.78$0.70 06/25$0.68–$1.63$0.70--
$135.00Oct 16$0.60$3.70$2.15$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$0.05$1.60$0.83$1.12 05/01$0.45–$1.45$0.83--
$130.00Sep 18$0.00$1.95$0.98$1.45 05/01$0.88–$1.67$0.98--
$125.00Aug 21$0.00$1.35$0.68$1.05 05/21$0.50–$1.33$0.68--
$125.00Dec 18$1.45$4.60$3.03$2.18 06/01$2.03–$3.33$2.18--
$120.00Nov 20$0.80$2.35$1.58$1.40 05/26$1.02–$2.28$1.40--
$115.00Nov 20$0.55$1.90$1.23$1.18 06/23$0.98–$2.08$1.18--
$115.00Dec 18$0.85$2.65$1.75$1.85 05/12$1.33–$2.45$1.75--
$115.00Jan 15$1.40$3.70$2.55$2.00 06/08$1.48–$2.70$2.00--
$115.00May 21$2.25$5.00$3.63$4.17 06/26$3.13–$4.13$3.63--
$110.00Dec 18$0.55$1.90$1.23$0.80 06/09$1.05–$1.50$0.80--
$110.00Feb 19$1.00$2.75$1.88$1.90 06/25$1.88–$2.40$1.88--
$290.00Aug 21$90.50$94.40$92.45$78.50 06/10$70.00–$92.45$90.50--

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 1,282
Total Puts 1,886
Put/Call Ratio 1.47
Net Difference -604

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,708
Total Puts 1,648
Average Put/Call Ratio 1.09
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