Tour v528
TEL
TE CONNECTIVITY PLC
$218.59 +2.30%
$218.65 (+0.03%)🌙
as of 09/25 07:00 PM
(9/24 19:12) ◀
|
Friday, September 25, 2026 (7:01pm)
January 2026
|
▶
◀ 9/25 19:01

Option Volume

Detail
ℹ
Current (09/25) 973
Calls: 659 (68%)
Puts: 314 (32%)
Prior (09/24) 842
Calls: 453 (54%)
Puts: 389 (46%)
Current vs Prior +15.56%
Calls: +45.47% (Calls)
Puts: -19.28% (Puts)
Prior 7-Day Total 4,682
Calls: 2,600 (56%)
Puts: 2,082 (44%)
Prior 7-Day Average 668
Calls: 371 (56%)
Puts: 297 (44%)
Current vs Prior 7-Day Avg +45.47%
Calls: +77.42%
Puts: +5.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $374.1K
Calls: $332.8K (89%)
Puts: $41.3K (11%)
Prior (09/24) $253.8K
Calls: $214.8K (85%)
Puts: $39.0K (15%)
Current vs Prior +47.39%
Calls: +54.93%
Puts: +5.84%
Prior 7-Day Total $2.95M
Calls: $1.29M (44%)
Puts: $1.67M (56%)
Prior 7-Day Average $421.8K
Calls: $184.0K (44%)
Puts: $237.9K (56%)
Current vs Prior 7-Day Avg -11.31%
Calls: +80.92%
Puts: -82.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.48
Prior (09/24) 0.86
Current vs Prior -44.51%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg -55.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 3,721
Calls: 2,498 (67%)
Puts: 1,223 (33%)
Prior (09/24) 1,744
Calls: 1,431 (82%)
Puts: 313 (18%)
Current vs Prior +113.36%
Prior 7-Day Total 21,318
Calls: 12,385 (58%)
Puts: 8,933 (42%)
Prior 7-Day Average 3,045
Calls: 1,769 (58%)
Puts: 1,276 (42%)
Current vs Prior 7-Day Avg +22.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.76% | 14.50%
Prior 8.87% | 14.44%
Current vs Prior -1.22% | +0.44%
Prior 7-Day Avg 7.92% | 12.50%
Current vs 7-Day Avg +10.58% | +16.02%
Prior 7-Day Eod 8.87% | 14.44%
Current vs 7-Day Eod -1.22% | +0.44%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.65% | 7.21%
Calls: 13.46% | 7.94%
Puts: 9.84% | 6.49%
Prior 11.65% | 7.21%
Calls: 13.46% | 7.94%
Puts: 9.84% | 6.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.65% | 7.21%
Calls: 13.46% | 7.94%
Puts: 9.84% | 6.49%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($332.8K) vs puts ($41.3K). Extreme bullish P/C ratio of 0.48 - heavy call buying (659 calls vs 314 puts). P/C ratio dropping 45% - sentiment shifting bullish. Call-heavy open interest (2,498 calls vs 1,223 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 0.51, highest 0.51)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 166.507.40$6.9512.9%10.5157

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 637, top 266)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 166.007.20$6.6018.2%1870.50414
$230.00Oct 161.553.80$2.6884.0%1600.27287
$240.00Oct 160.951.50$1.2344.7%20.14--
$280.00Oct 160.000.75$0.38197.4%10.0416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 160.150.60$0.38118.4%2660.05519
$175.00Oct 160.000.40$0.20200.0%50.0285
$185.00Oct 160.000.65$0.33197.0%50.0433
$200.00Oct 160.751.30$1.0253.9%50.1286
$195.00Oct 160.301.15$0.73116.4%40.0840

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. 8 found (best R:R 46.06, avg 20.53)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$280.00Oct 16$0.85$39.15$0.8514%46.06$240.85
$230.00$240.00Oct 16$1.45$8.55$1.4527%5.90$231.45
$220.00$230.00Oct 16$3.92$6.08$3.9250%1.55$223.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Oct 16$0.29$4.71$0.2912%16.24$199.71
$185.00$175.00Oct 16$0.13$9.87$0.134%75.92$184.87
$220.00$210.00Oct 16$3.77$6.23$3.7751%1.65$216.23
$195.00$190.00Oct 16$0.35$4.65$0.358%13.29$194.65
$210.00$200.00Oct 16$2.16$7.84$2.1628%3.63$207.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.28, avg 0.18)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$3.92$3.92$6.0850%0.64$223.92
$230.00$240.00Oct 16$1.45$1.45$8.5573%0.17$231.45
$240.00$280.00Oct 16$0.85$0.85$39.1586%0.02$240.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Oct 16$2.16$2.16$7.8472%0.28$207.84
$195.00$190.00Oct 16$0.35$0.35$4.6592%0.08$194.65
$185.00$175.00Oct 16$0.13$0.13$9.8796%0.01$184.87
$200.00$195.00Oct 16$0.29$0.29$4.7188%0.06$199.71

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 6.20% of stock, avg 6.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Oct 16$6.60$6.95$13.55$206.45$233.556.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.90% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$195.00Oct 16$1.23$0.73$1.96$193.04$241.96
$240.00$200.00Oct 16$1.23$1.02$2.25$197.75$242.25
$230.00$195.00Oct 16$2.68$0.73$3.41$191.59$233.41
$230.00$200.00Oct 16$2.68$1.02$3.70$196.30$233.70
$240.00$210.00Oct 16$1.23$3.18$4.41$205.59$244.41
$230.00$210.00Oct 16$2.68$3.18$5.86$204.14$235.86
$220.00$200.00Oct 16$6.60$1.02$7.62$192.38$227.62
$220.00$210.00Oct 16$6.60$3.18$9.78$200.22$229.78
$220.00$195.00Oct 16$6.60$0.73$7.33$187.67$227.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.19, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/185230/240Oct 16$1.58$8.4269%0.19$183.42$231.58
190/195230/240Oct 16$1.80$8.2064%0.22$193.20$231.80
200/210230/240Oct 16$3.61$6.3944%0.56$206.39$233.61
195/200230/240Oct 16$1.74$8.2661%0.21$198.26$231.74
175/185240/280Oct 16$0.98$39.0282%0.03$184.02$240.98
190/195240/280Oct 16$1.20$38.8078%0.03$193.80$241.20
195/200240/280Oct 16$1.14$38.8674%0.03$198.86$241.14
200/210240/280Oct 16$3.01$36.9958%0.08$206.99$243.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.21, cheapest $0.30)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$2.47$7.5336%3.05
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$1.61$8.3939%5.21
$185.00$190.00$195.00Oct 16$0.30$4.704%15.67

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 $-0.03, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Oct 16$1.24$8.76
$230.00$240.001:2Oct 16$0.22$9.78
$240.00$280.001:2Oct 16$0.47$39.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Oct 16-$0.03$4.97
$185.00$175.001:2Oct 16-$0.07$9.93
$200.00$195.001:2Oct 16-$0.44$4.56
$190.00$185.001:2Oct 16-$0.28$4.72
$220.00$210.001:2Oct 16$0.59$9.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.74%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 16$6.000.500.7%2.74%3.39%187414
$230.00Oct 16$1.550.275.2%0.71%5.93%160287
$240.00Oct 16$0.950.149.8%0.43%10.23%2--

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 791 vol/day, 199 traded recently)

TEL averages only 791 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 $240.00 11-20 call last traded $4.73 on 09/11 (now $5.90/$6.40) — try a limit near $5.90. Also watch the $220.00 12-18 call last traded $9.75 on 09/10 (now $14.60/$16.10) — try a limit near $14.60; the $220.00 01-15 call last traded $11.00 on 09/15 (now $16.10/$18.80) — try a limit near $16.10. Most tradeable put: the $220.00 10-16 put last traded $16.24 on 09/08 (now $6.50/$7.40) — try a limit near $6.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$6.00$7.20$6.60$2.79 09/18$2.13–$6.60$6.00414
$220.00Nov 20$12.50$14.00$13.25$7.45 09/15$6.65–$13.25$12.50--
$220.00Dec 18$14.60$16.10$15.35$9.75 09/10$8.75–$15.35$14.60320
$220.00Jan 15$16.10$18.80$17.45$11.00 09/15$10.15–$17.45$16.10855
$220.00Feb 19$18.70$21.90$20.30$14.20 09/18$13.20–$20.30$18.70--
$220.00Apr 16$22.40$25.50$23.95$17.20 09/02$16.55–$23.95$22.40--
$220.00May 21$25.00$28.00$26.50$19.70 09/01$18.75–$26.50$25.00--
$220.00Aug 20$29.50$33.10$31.30$31.30 07/30$23.15–$31.30$31.30--
$210.00Oct 16$11.00$13.40$12.20$5.75 09/18$4.35–$12.20$11.00--
$210.00Nov 20$17.40$19.30$18.35$15.05 09/11$9.85–$18.35$17.40--
$210.00Dec 18$18.90$22.00$20.45$14.60 09/09$12.30–$20.45$18.90--
$210.00Jan 15$21.10$24.20$22.65$17.30 08/31$13.95–$22.65$21.10--
$210.00Feb 19$23.80$27.00$25.40$17.60 09/02$16.80–$25.40$23.80--
$210.00May 21$30.10$32.80$31.45$36.23 08/07$22.35–$31.45$31.45--
$230.00Oct 16$1.55$3.80$2.68$1.12 09/15$0.75–$3.20$1.55287
$230.00Nov 20$8.30$9.70$9.00$4.57 09/15$4.60–$9.00$8.30132
$230.00Dec 18$10.30$12.70$11.50$7.65 08/31$6.00–$11.50$10.30--
$230.00Jan 15$11.30$14.70$13.00$12.00 09/11$7.70–$13.00$12.00--
$230.00Feb 19$14.40$17.50$15.95$11.20 09/02$9.85–$15.95$14.40--
$230.00Apr 16$17.90$20.80$19.35$14.01 09/15$13.10–$19.35$17.90--
$230.00May 21$20.50$23.50$22.00$16.60 09/10$15.25–$22.00$20.50--
$200.00Oct 16$19.20$22.20$20.70$10.84 09/18$9.45–$20.70$19.20--
$200.00Nov 20$23.40$27.10$25.25$17.00 08/25$14.40–$25.25$23.40--
$200.00Dec 18$25.30$28.30$26.80$16.30 09/15$16.75–$26.80$25.30--
$200.00Jan 15$27.40$30.40$28.90$18.70 09/02$18.05–$28.90$27.40--
$200.00Feb 19$30.20$33.00$31.60$23.10 09/18$21.55–$31.60$30.20--
$200.00May 21$35.60$38.60$37.10$27.90 08/31$27.00–$37.10$35.60--
$200.00Aug 20$40.00$43.90$41.95$35.75 07/22$31.70–$41.95$40.00--
$200.00Nov 19$44.00$48.20$46.10$38.00 09/11$35.65–$46.10$44.00--
$240.00Oct 16$0.95$1.50$1.23$1.40 09/11$0.63–$2.33$1.23--
$240.00Nov 20$5.90$6.40$6.15$4.73 09/11$2.85–$6.15$5.90218
$240.00Dec 18$6.00$9.50$7.75$4.70 09/15$4.20–$7.75$6.00--
$240.00Jan 15$8.10$11.50$9.80$7.30 09/09$5.45–$9.80$8.10--
$240.00Apr 16$14.30$17.20$15.75$13.20 09/03$10.90–$15.75$14.30--
$240.00Nov 19$26.00$30.20$28.10$22.66 08/28$20.60–$28.10$26.00--
$195.00Oct 16$23.70$26.20$24.95$26.80 08/17$12.40–$24.95$24.95--
$195.00Nov 20$27.10$30.80$28.95$28.80 08/12$17.80–$28.95$28.80--
$195.00Jan 15$30.80$32.90$31.85$25.10 09/03$21.20–$31.85$30.80--
$195.00Feb 19$33.10$36.10$34.60$24.20 09/02$23.85–$34.60$33.10--
$195.00Aug 20$42.50$47.00$44.75$34.95 08/20$33.90–$44.75$42.50--
$195.00Nov 19$47.00$50.70$48.85$51.75 08/17$37.80–$48.85$48.85--
$190.00Oct 16$28.50$30.90$29.70$17.90 09/10$15.20–$29.70$28.50--
$190.00Nov 20$31.40$34.30$32.85$26.60 07/23$20.75–$32.85$31.40--
$190.00Dec 18$32.60$35.70$34.15$23.90 08/28$22.10–$34.15$32.60--
$190.00Jan 15$34.40$37.40$35.90$41.10 08/04$23.95–$35.90$35.90--
$190.00May 21$41.70$45.00$43.35$32.33 07/22$31.95–$43.35$41.70--
$190.00Aug 20$45.50$49.00$47.25$37.35 08/20$36.10–$47.25$45.50--
$190.00Nov 19$49.50$53.50$51.50$46.50 09/08$40.10–$51.50$49.50--
$250.00Oct 16$0.00$0.75$0.38$0.35 09/10$0.35–$1.78$0.35--
$250.00Nov 20$3.00$5.00$4.00$2.70 08/28$1.93–$4.00$3.00212
$250.00Dec 18$3.80$7.00$5.40$3.10 09/15$3.25–$5.40$3.80--
$250.00Jan 15$5.60$8.20$6.90$5.20 08/31$3.95–$6.90$5.60--
$250.00Feb 19$8.10$11.40$9.75$14.90 07/29$5.80–$9.75$9.75--
$250.00Nov 19$22.50$26.10$24.30$21.20 08/31$18.00–$24.30$22.50--
$185.00Oct 16$32.90$35.60$34.25$29.80 09/11$19.55–$34.25$32.90--
$185.00Nov 20$35.60$38.60$37.10$24.50 07/22$23.85–$37.10$35.60--
$185.00Feb 19$40.40$44.00$42.20$29.30 07/22$29.90–$42.20$40.40--
$185.00Nov 19$52.50$57.00$54.75$47.30 09/03$42.70–$54.75$52.50--
$180.00Dec 18$40.90$44.00$42.45$37.95 07/28$28.75–$42.45$40.90--
$180.00Jan 15$42.30$45.80$44.05$34.45 09/03$30.35–$44.05$42.30--
$180.00Aug 20$52.00$56.00$54.00$43.00 08/31$42.00–$54.00$52.00--
$180.00Nov 19$56.00$59.90$57.95$52.52 09/08$45.60–$57.95$56.00--
$260.00Oct 16$0.00$0.95$0.48$0.35 09/08$0.20–$1.63$0.35--
$260.00Nov 20$1.60$3.50$2.55$2.53 09/10$1.27–$2.88$2.5341
$260.00Dec 18$2.55$5.00$3.78$4.20 08/18$2.05–$3.78$3.78--
$260.00Jan 15$3.60$6.20$4.90$5.00 09/11$2.83–$4.90$4.90--
$260.00Nov 19$19.50$24.10$21.80$28.28 08/04$15.80–$21.80$21.80--
$175.00Jan 15$46.20$49.60$47.90$36.80 09/01$33.90–$47.90$46.20--
$170.00May 21$56.20$60.00$58.10$51.70 07/27$44.50–$58.10$56.20--
$170.00Nov 19$63.00$67.00$65.00$66.45 07/28$51.75–$65.00$65.00--
$270.00Oct 16$0.00$1.25$0.63$2.80 08/06$0.35–$1.30$0.63--
$270.00Nov 20$0.25$2.75$1.50$1.52 09/11$0.85–$1.88$1.50--
$270.00Dec 18$1.70$3.50$2.60$2.47 08/20$1.55–$3.05$2.47--
$270.00Jan 15$2.55$4.80$3.68$6.60 08/14$2.38–$3.68$3.68--
$270.00Feb 19$4.20$6.60$5.40$9.10 07/31$3.48–$5.40$5.40--
$165.00Nov 20$53.80$56.70$55.25$54.50 08/10$39.45–$55.25$54.50--
$160.00Nov 20$58.70$61.80$60.25$57.00 08/12$43.70–$60.25$58.70--
$160.00Dec 18$59.20$62.20$60.70$47.70 08/03$44.75–$60.70$59.20--
$160.00Nov 19$69.50$73.70$71.60$67.00 07/27$57.70–$71.60$69.50--
$280.00Oct 16$0.00$0.75$0.38$0.35 08/17$0.33–$1.15$0.3516
$280.00Nov 20$0.00$1.65$0.83$1.30 08/21$0.55–$1.68$0.83--
$280.00Dec 18$1.05$2.60$1.83$4.80 08/10$1.08–$2.42$1.83--
$280.00Jan 15$1.80$3.70$2.75$2.80 09/11$1.78–$2.78$2.75--
$280.00Feb 19$3.00$5.30$4.15$7.50 07/31$2.95–$4.35$4.15--
$280.00Nov 19$14.50$19.50$17.00$12.65 09/15$12.50–$17.00$14.50--
$280.00Jan 19$30.50$35.00$32.75$27.50 09/18$25.25–$32.75$30.50--
$155.00Dec 18$63.90$66.90$65.40$51.50 08/03$48.85–$65.40$63.90--
$155.00Aug 20$71.00$75.00$73.00$59.70 09/02$58.00–$73.00$71.00--
$150.00Nov 20$68.20$71.90$70.05$66.10 08/12$52.60–$70.05$68.20--
$150.00Jan 15$69.20$72.30$70.75$57.00 09/01$54.35–$70.75$69.20--
$150.00May 21$73.10$76.50$74.80$66.50 07/27$58.75–$74.80$73.10--
$290.00Oct 16$0.00$2.15$1.08$0.56 09/08$0.33–$1.15$0.56--
$290.00Nov 20$0.00$0.95$0.48$2.90 08/07$0.43–$1.60$0.48--
$290.00Dec 18$0.60$3.20$1.90$0.15 09/18$0.70–$2.00$0.60--
$290.00Jan 15$1.30$3.60$2.45$1.20 09/18$1.30–$2.45$1.30--
$290.00Feb 19$1.95$4.60$3.28$3.70 08/19$2.35–$3.50$3.28--
$290.00Nov 19$12.50$17.00$14.75$14.00 09/11$10.90–$14.75$14.00--
$145.00Nov 20$73.10$76.80$74.95$71.50 08/12$57.45–$74.95$73.10--
$145.00Jan 15$73.70$77.10$75.40$63.90 08/19$58.75–$75.40$73.70--
$320.00Jan 15$0.45$1.05$0.75--$0.75–$0.75—$0.453
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$6.50$7.40$6.95$16.24 09/08$6.95–$23.35$6.9557
$220.00Nov 20$12.00$14.70$13.35$19.30 09/18$13.35–$26.95$13.35--
$220.00Dec 18$13.50$16.30$14.90$21.80 09/18$14.90–$28.75$14.90--
$220.00Jan 15$15.10$17.90$16.50$23.50 08/12$16.50–$29.75$16.50--
$220.00Feb 19$17.80$19.90$18.85$30.20 09/02$18.85–$31.75$18.85--
$210.00Oct 16$2.35$4.00$3.18$9.29 09/18$3.18–$16.20$3.18--
$210.00Nov 20$7.30$9.00$8.15$13.15 09/18$8.15–$20.05$8.15184
$210.00Dec 18$8.70$11.60$10.15$13.60 09/11$10.15–$22.25$10.15--
$210.00Jan 15$10.90$13.30$12.10$20.30 08/31$12.10–$23.00$12.10--
$210.00Feb 19$12.40$15.60$14.00$22.50 09/01$14.00–$26.05$14.00--
$230.00Oct 16$12.10$14.90$13.50$23.69 09/18$13.50–$31.65$13.50--
$230.00Nov 20$18.40$20.40$19.40$31.60 07/29$19.40–$34.55$19.40--
$230.00Dec 18$19.80$22.10$20.95$26.70 08/14$20.95–$36.10$20.95--
$200.00Oct 16$0.75$1.30$1.02$4.30 09/18$1.02–$10.70$1.0286
$200.00Nov 20$3.60$6.60$5.10$11.20 09/15$5.10–$14.55$5.10--
$200.00Dec 18$5.20$7.30$6.25$14.40 08/19$6.25–$16.20$6.25--
$200.00Jan 15$6.90$9.70$8.30$16.00 08/27$8.30–$17.85$8.30--
$200.00Feb 19$8.60$11.70$10.15$16.60 09/01$10.15–$20.05$10.15--
$240.00Nov 20$24.80$27.50$26.15$50.80 07/22$26.15–$42.70$26.15--
$195.00Oct 16$0.30$1.15$0.73$3.06 09/18$0.73–$7.90$0.7340
$195.00Nov 20$1.90$4.30$3.10$9.10 09/09$3.10–$12.55$3.1095
$195.00Dec 18$4.20$7.00$5.60$10.20 09/03$5.60–$14.10$5.60--
$195.00Jan 15$5.20$8.30$6.75$12.90 08/07$6.75–$15.35$6.75--
$195.00Feb 19$7.60$9.90$8.75$16.10 08/28$8.75–$17.55$8.75--
$195.00May 21$11.30$14.70$13.00$18.70 08/12$13.00–$22.35$13.00--
$195.00Aug 20$13.10$17.50$15.30$20.80 09/03$15.30–$25.45$15.30--
$190.00Oct 16$0.15$0.60$0.38$1.80 09/18$0.38–$6.15$0.38519
$190.00Nov 20$2.55$3.40$2.97$7.15 09/09$2.97–$10.10$2.97--
$190.00Dec 18$3.50$5.70$4.60$9.10 09/15$4.60–$11.80$4.60--
$190.00Feb 19$5.50$8.40$6.95$11.29 08/17$6.95–$15.40$6.95--
$190.00May 21$9.80$12.50$11.15$14.90 09/04$11.15–$19.90$11.15--
$250.00Oct 16$30.10$32.80$31.45$40.50 09/11$31.45–$50.20$31.45--
$185.00Oct 16$0.00$0.65$0.33$1.00 09/18$0.33–$4.30$0.3333
$185.00Nov 20$1.15$2.65$1.90$5.60 09/15$1.90–$8.35$1.9089
$185.00Dec 18$2.95$4.90$3.93$7.70 08/31$3.93–$9.85$3.93--
$185.00Jan 15$3.60$5.80$4.70$10.00 08/21$4.70–$11.10$4.70--
$185.00Feb 19$4.30$6.50$5.40$10.15 08/31$5.40–$13.35$5.40--
$185.00May 21$8.30$11.10$9.70$21.84 07/23$9.70–$17.60$9.70--
$180.00Oct 16$0.00$0.55$0.28$1.23 09/15$0.28–$3.23$0.28--
$180.00Nov 20$0.35$2.75$1.55$4.50 09/15$1.55–$6.65$1.55--
$180.00Dec 18$1.80$3.50$2.65$6.10 09/02$2.65–$7.90$2.65--
$180.00Jan 15$2.60$5.00$3.80$7.20 09/10$3.73–$9.30$3.80--
$180.00Feb 19$4.20$5.80$5.00$10.50 08/28$5.00–$11.20$5.00--
$180.00May 21$7.20$9.90$8.55$21.25 07/22$8.55–$15.70$8.55--
$180.00Nov 19$12.00$15.00$13.50$28.40 07/22$13.50–$21.25$13.5035
$175.00Oct 16$0.00$0.40$0.20$0.80 09/10$0.20–$2.50$0.2085
$175.00Nov 20$0.50$3.30$1.90$3.40 09/15$1.88–$5.50$1.90--
$175.00Dec 18$0.70$2.40$1.55$3.60 09/18$1.55–$6.70$1.55--
$175.00Jan 15$1.55$4.00$2.78$6.20 09/02$2.78–$7.65$2.78--
$175.00Feb 19$3.40$5.30$4.35$7.50 08/31$4.35–$9.30$4.35--
$170.00Oct 16$0.00$2.20$1.10$0.25 09/18$0.33–$1.65$0.25--
$170.00Nov 20$0.00$2.00$1.00$2.70 09/09$1.00–$4.40$1.00--
$170.00Dec 18$0.55$2.90$1.73$4.25 09/02$1.73–$5.50$1.73--
$170.00Jan 15$0.65$3.80$2.23$5.10 08/31$2.23–$6.45$2.23--
$170.00Feb 19$2.60$4.60$3.60$8.00 08/20$3.60–$8.10$3.60--
$170.00May 21$4.80$7.70$6.25$10.40 08/18$6.25–$12.10$6.25--
$165.00Oct 16$0.00$1.10$0.55$0.60 09/01$0.38–$1.48$0.55--
$165.00Nov 20$0.15$1.30$0.73$2.17 09/02$0.73–$3.47$0.73--
$165.00Dec 18$0.60$2.60$1.60$3.30 08/19$1.60–$4.60$1.60--
$165.00Jan 15$0.60$3.50$2.05$4.10 08/31$2.05–$5.30$2.05--
$165.00Feb 19$1.40$4.00$2.70$5.10 08/31$2.70–$6.80$2.70--
$160.00Oct 16$0.00$0.95$0.48$0.33 09/10$0.25–$1.35$0.33--
$160.00Nov 20$0.00$1.30$0.65$2.15 08/27$0.65–$2.58$0.65--
$160.00Dec 18$0.50$1.45$0.98$2.40 08/19$0.98–$3.25$0.98--
$160.00Jan 15$0.40$3.20$1.80$3.77 08/25$1.63–$4.30$1.80--
$160.00Feb 19$0.70$3.40$2.05$4.40 08/31$2.05–$5.65$2.05--
$155.00Oct 16$0.00$1.20$0.60$0.24 09/04$0.23–$0.65$0.24--
$155.00Nov 20$0.00$1.05$0.53$1.40 09/02$0.53–$2.48$0.53--
$155.00Dec 18$0.25$1.20$0.73$2.60 08/20$0.65–$2.93$0.73--
$155.00Jan 15$0.35$1.75$1.05$2.25 09/02$0.90–$3.35$1.05--
$155.00Feb 19$0.90$3.10$2.00$3.40 08/31$2.00–$4.70$2.00--
$155.00Apr 16$1.40$4.10$2.75$5.50 08/20$2.75–$6.25$2.75--
$155.00May 21$2.70$5.10$3.90$6.13 08/17$3.90–$7.50$3.90--
$150.00Oct 16$0.00$0.75$0.38$0.15 09/04$0.23–$0.55$0.15--
$150.00Dec 18$0.50$1.10$0.80$1.00 08/31$0.73–$2.15$0.80--
$150.00Jan 15$0.10$1.30$0.70$1.75 09/02$0.70–$2.65$0.70--
$150.00Feb 19$0.00$2.65$1.33$2.35 09/04$1.33–$3.68$1.33--
$150.00Apr 16$1.05$3.80$2.42$4.50 08/20$2.42–$5.10$2.42--
$150.00Nov 19$4.70$7.80$6.25$15.40 07/22$6.25–$10.40$6.25--
$145.00Oct 16$0.00$0.75$0.38$0.11 09/03$0.13–$0.88$0.11--
$145.00Dec 18$0.00$2.65$1.33$0.94 09/15$0.50–$2.13$0.94--
$145.00Jan 15$0.00$1.50$0.75$1.40 09/02$0.68–$2.63$0.75--
$145.00Feb 19$0.50$1.90$1.20$2.55 08/13$1.20–$3.03$1.20--
$140.00Dec 18$0.00$0.80$0.40$1.00 08/19$0.40–$1.90$0.40--
$140.00Jan 15$0.00$2.05$1.02$1.35 08/20$0.57–$1.85$1.02--
$140.00Feb 19$0.20$1.45$0.83$1.65 08/31$0.83–$2.17$0.83--
$140.00Apr 16$0.30$3.30$1.80$2.28 09/08$1.80–$3.50$1.80--
$140.00Nov 19$2.65$6.50$4.58$6.90 08/18$4.58–$8.25$4.58--
$135.00Oct 16$0.00$2.15$1.08$0.11 09/04$0.30–$1.08$0.11--
$135.00Nov 20$0.00$1.15$0.57$0.65 08/10$0.38–$1.15$0.57--
$135.00Dec 18$0.00$1.65$0.83$0.49 09/11$0.38–$1.33$0.49--
$135.00Feb 19$0.00$1.25$0.63$1.35 08/31$0.63–$2.13$0.63--
$135.00Apr 16$0.20$3.20$1.70$2.30 08/20$1.70–$2.88$1.70--
$130.00Feb 19$0.00$1.30$0.65$1.95 07/31$0.65–$1.85$0.65--
$125.00Nov 20$0.00$0.95$0.48$1.32 07/23$0.38–$1.15$0.48--
$125.00Feb 19$0.00$0.95$0.48$1.20 08/13$0.48–$1.78$0.48--
$125.00Apr 16$0.00$2.60$1.30$1.08 09/08$1.17–$2.00$1.08--
$125.00May 21$0.00$3.20$1.60$2.25 08/14$1.60–$2.45$1.60--
$125.00Nov 19$1.10$4.40$2.75$3.89 08/31$2.75–$4.68$2.75--
$120.00Nov 20$0.00$1.15$0.57$0.75 07/28$0.38–$1.15$0.57--

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 659
Total Puts 314
Put/Call Ratio 0.48
Net Difference 345

Prior's Put/Call Breakdown

Total Calls 453
Total Puts 389
Put/Call Ratio 0.86
Net Difference 64

Prior 7-Day Put/Call Summary

Total Calls 2,600
Total Puts 2,082
Average Put/Call Ratio 1.08
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