Tour v531
TEL
TE CONNECTIVITY PLC
$219.51 +0.26%
$219.95 (+0.20%)🌙
as of 10/06 06:50 PM
(10/5 18:50) ◀
|
Tuesday, October 6, 2026 (6:50pm)
January 2026
|
▶ (10/7 18:48)
◀ 10/6 18:50 ▶

Option Volume

Detail
ℹ
Current (10/06) 205
Calls: 54 (26%)
Puts: 151 (74%)
Prior (10/05) 214
Calls: 30 (14%)
Puts: 184 (86%)
Current vs Prior -4.21%
Calls: +80.00% (Calls)
Puts: -17.93% (Puts)
Prior 7-Day Total 1,862
Calls: 1,100 (59%)
Puts: 762 (41%)
Prior 7-Day Average 310
Calls: 157 (59%)
Puts: 108 (41%)
Current vs Prior 7-Day Avg -33.94%
Calls: -65.64%
Puts: +38.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06) $297.3K
Calls: $59.3K (20%)
Puts: $237.9K (80%)
Prior (10/05) $141.6K
Calls: $32.8K (23%)
Puts: $108.8K (77%)
Current vs Prior +109.93%
Calls: +80.97%
Puts: +118.66%
Prior 7-Day Total $963.8K
Calls: $696.4K (72%)
Puts: $267.4K (28%)
Prior 7-Day Average $160.6K
Calls: $99.5K (72%)
Puts: $38.2K (28%)
Current vs Prior 7-Day Avg +85.07%
Calls: -40.35%
Puts: +522.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 2.80
Prior (10/05) 6.13
Current vs Prior -54.41%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg +107.71%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06) 2,775
Calls: 2,280 (82%)
Puts: 495 (18%)
Prior (10/05) 2,660
Calls: 1,690 (64%)
Puts: 970 (36%)
Current vs Prior +4.32%
Prior 7-Day Total 25,870
Calls: 15,094 (58%)
Puts: 10,776 (42%)
Prior 7-Day Average 3,695
Calls: 2,156 (58%)
Puts: 1,539 (42%)
Current vs Prior 7-Day Avg -24.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.04% | 13.62%7.04% | 13.62%
Prior 7.47% | 13.61%7.47% | 13.61%
Current vs Prior -5.75% | +0.07%-5.75% | +0.07%
Prior 7-Day Avg 8.23% | 14.28%8.23% | 14.28%
Current vs 7-Day Avg -14.43% | -4.58%-14.43% | -4.58%
Prior 7-Day Eod 7.47% | 13.61%7.47% | 13.61%
Current vs 7-Day Eod -5.75% | +0.07%-5.75% | +0.07%
Sentiment BULLISHBULLISH

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 bearish conviction with 80% of dollar volume in puts ($237.9K) vs calls ($59.3K). Massive premium surge with dollar volume up 110% vs prior. Dollar volume significantly above 7-day average (85% higher). Extreme bearish P/C ratio of 2.80 - 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 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 1 of results (avg 6.4%, best 6.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2031.8033.90$32.856.4%10.79--

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. 2 found (avg delta 0.65, highest 0.79)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 164.105.20$4.6523.7%50.52638
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 2031.8033.90$32.856.4%10.79--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 60, top 14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 164.105.20$4.6523.7%50.52638
$230.00Oct 161.051.50$1.2735.4%40.20408
$240.00Nov 203.806.20$5.0048.0%40.28356
$240.00Oct 160.251.25$0.75133.3%10.11284
$250.00Oct 160.000.50$0.25200.0%10.04167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 201.902.60$2.2531.1%140.1440
$200.00Oct 160.100.60$0.35142.9%70.0687
$175.00Oct 160.000.15$0.08187.5%30.01--
$190.00Oct 160.000.65$0.33197.0%30.04--
$220.00Oct 163.305.30$4.3046.5%30.49--

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. 13 found (best R:R 6.41, avg 10.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Nov 20$1.35$8.65$1.3528%6.41$241.35
$230.00$240.00Oct 16$0.52$9.48$0.5220%18.23$230.52
$250.00$260.00Nov 20$1.23$8.77$1.2321%7.13$251.23
$260.00$270.00Nov 20$0.99$9.01$0.9915%9.10$260.99
$240.00$250.00Oct 16$0.50$9.50$0.5011%19.00$240.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Nov 20$0.55$4.45$0.5522%8.09$199.45
$190.00$175.00Oct 16$0.25$14.75$0.254%59.00$189.75
$220.00$210.00Nov 20$4.30$5.70$4.3048%1.33$215.70
$195.00$190.00Nov 20$1.00$4.00$1.0018%4.00$194.00
$210.00$200.00Nov 20$3.70$6.30$3.7035%1.70$206.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.59, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$3.38$3.38$6.6248%0.51$223.38
$230.00$240.00Nov 20$3.30$3.30$6.7060%0.49$233.30
$240.00$250.00Oct 16$0.50$0.50$9.5089%0.05$240.50
$260.00$270.00Nov 20$0.99$0.99$9.0185%0.11$260.99
$250.00$260.00Nov 20$1.23$1.23$8.7779%0.14$251.23
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$3.70$3.70$6.3065%0.59$206.30
$195.00$190.00Nov 20$1.00$1.00$4.0082%0.25$194.00
$190.00$175.00Oct 16$0.25$0.25$14.7596%0.02$189.75
$200.00$195.00Nov 20$0.55$0.55$4.4578%0.12$199.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $7.50, cheapest $7.50)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Oct 16Nov 20$7.5030.0%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 4.08% of stock, avg 4.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Oct 16$4.65$4.30$8.95$211.05$228.954.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.50% of stock, avg 3.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$200.00Oct 16$0.75$0.35$1.10$198.90$241.10
$240.00$195.00Oct 16$0.75$0.40$1.15$193.85$241.15
$230.00$200.00Oct 16$1.27$0.35$1.62$198.38$231.62
$230.00$195.00Oct 16$1.27$0.40$1.67$193.33$231.67
$270.00$190.00Nov 20$1.43$2.25$3.68$186.32$273.68
$260.00$190.00Nov 20$2.42$2.25$4.67$185.33$264.67
$270.00$195.00Nov 20$1.43$3.25$4.68$190.32$274.68
$260.00$195.00Nov 20$2.42$3.25$5.67$189.33$265.67
$270.00$200.00Nov 20$1.43$3.80$5.23$194.77$275.23
$250.00$190.00Nov 20$3.65$2.25$5.90$184.10$255.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.88, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210260/270Nov 20$4.69$5.3150%0.88$205.31$264.69
200/210250/260Nov 20$4.93$5.0744%0.97$205.07$254.93
200/210240/250Nov 20$5.05$4.9537%1.02$204.95$245.05
190/195260/270Nov 20$1.99$8.0167%0.25$193.01$261.99
175/190240/250Oct 16$0.75$14.2585%0.05$189.25$240.75
190/195250/260Nov 20$2.23$7.7761%0.29$192.77$252.23
195/200260/270Nov 20$1.54$8.4663%0.18$198.46$261.54
190/195240/250Nov 20$2.35$7.6554%0.31$192.65$242.35
195/200250/260Nov 20$1.78$8.2257%0.22$198.22$251.78
175/190230/240Oct 16$0.77$14.2375%0.05$189.23$230.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 15.67, cheapest $0.12)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.12$9.8813%82.33
$250.00$260.00$270.00Nov 20$0.24$9.7611%40.67
$220.00$230.00$240.00Oct 16$2.86$7.1441%2.50
$230.00$240.00$250.00Nov 20$1.95$8.0519%4.13
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$0.60$9.4026%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. 16 found (best net $-0.10, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Nov 20-$1.70$8.30
$230.00$240.001:2Oct 16-$0.23$9.77
$260.00$270.001:2Nov 20-$0.44$9.56
$250.00$260.001:2Nov 20-$1.19$8.81
$240.00$250.001:2Nov 20-$2.30$7.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Nov 20-$0.10$9.90
$220.00$210.001:2Nov 20-$3.20$6.80
$195.00$190.001:2Oct 16-$0.26$4.74
$200.00$195.001:2Oct 16-$0.45$4.55
$195.00$190.001:2Nov 20-$1.25$3.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.42%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$7.500.404.8%3.42%8.20%1--
$240.00Nov 20$3.800.289.3%1.73%11.07%4356
$250.00Nov 20$3.000.2113.9%1.37%15.26%1--
$260.00Nov 20$1.550.1518.4%0.71%19.15%1--
$270.00Nov 20$1.050.1023.0%0.48%23.48%1--
$220.00Oct 16$4.100.520.2%1.87%2.09%5638
$230.00Oct 16$1.050.204.8%0.48%5.26%4408
$240.00Oct 16$0.250.119.3%0.11%9.45%1284

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 453 vol/day, 199 traded recently)

TEL averages only 453 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 $230.00 11-19 call last traded $33.24 on 10/02 (now $30.70/$34.00) — try a limit near $32.35. Also watch the $220.00 02-19 call last traded $15.70 on 09/30 (now $18.70/$21.30) — try a limit near $18.70; the $230.00 12-18 call last traded $12.00 on 10/02 (now $9.10/$11.20) — try a limit near $10.15. Most tradeable put: the $210.00 02-19 put last traded $13.20 on 10/02 (now $12.20/$13.70) — try a limit near $12.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$4.10$5.20$4.65$6.30 10/02$2.13–$6.60$4.65638
$220.00Nov 20$11.30$13.30$12.30$10.57 10/01$6.65–$13.60$11.30--
$220.00Dec 18$13.10$16.10$14.60$12.20 09/30$8.75–$15.70$13.10--
$220.00Jan 15$16.10$18.10$17.10$17.20 10/02$10.15–$17.95$17.10--
$220.00Feb 19$18.70$21.30$20.00$15.70 09/30$13.20–$20.60$18.7082
$220.00Apr 16$22.20$25.20$23.70$17.20 09/02$16.55–$24.15$22.20--
$220.00May 21$24.90$28.10$26.50$27.90 10/02$18.75–$27.35$26.50--
$220.00Jan 19$49.50$54.00$51.75$48.10 09/29$41.65–$52.75$49.50--
$210.00Oct 16$9.70$12.60$11.15$13.55 10/02$4.35–$12.30$11.15--
$210.00Nov 20$16.80$19.40$18.10$15.05 09/11$9.85–$19.15$16.80--
$210.00Dec 18$18.80$21.30$20.05$15.60 09/21$12.30–$21.05$18.80--
$210.00Jan 15$20.50$23.40$21.95$17.30 08/31$13.95–$23.15$20.50--
$210.00Feb 19$24.10$26.40$25.25$22.80 10/01$16.80–$26.20$24.10--
$210.00May 21$29.40$32.90$31.15$36.23 08/07$22.35–$32.35$31.15--
$230.00Oct 16$1.05$1.50$1.27$2.30 10/02$0.75–$3.20$1.27408
$230.00Nov 20$7.50$9.10$8.30$9.70 10/02$4.60–$9.20$8.30--
$230.00Dec 18$9.10$11.20$10.15$12.00 10/02$6.00–$11.50$10.15192
$230.00Jan 15$11.80$13.70$12.75$13.41 10/02$7.70–$13.30$12.75--
$230.00Feb 19$14.10$16.90$15.50$16.90 10/02$9.85–$16.65$15.50--
$230.00Apr 16$17.60$20.70$19.15$14.01 09/15$13.10–$20.00$17.60--
$230.00May 21$20.30$23.60$21.95$18.70 09/30$15.25–$23.05$20.30--
$230.00Nov 19$30.70$34.00$32.35$33.24 10/02$23.50–$32.75$32.351
$200.00Oct 16$18.80$21.50$20.15$22.45 10/02$9.45–$21.00$20.15--
$200.00Nov 20$23.70$26.70$25.20$20.31 09/30$14.40–$25.70$23.70--
$200.00Dec 18$25.40$27.80$26.60$20.30 09/21$16.75–$27.65$25.40--
$200.00Jan 15$27.10$29.70$28.40$27.50 10/01$18.05–$29.65$27.50--
$200.00Feb 19$29.90$32.30$31.10$23.10 09/18$21.55–$32.05$29.90--
$200.00May 21$35.00$38.60$36.80$27.90 08/31$27.00–$38.20$35.00--
$200.00Nov 19$43.50$48.00$45.75$38.00 09/11$35.65–$47.00$43.50--
$200.00Jan 21$46.00$50.50$48.25$47.00 09/25$37.85–$49.25$47.00--
$240.00Oct 16$0.25$1.25$0.75$0.60 10/01$0.55–$1.75$0.60284
$240.00Nov 20$3.80$6.20$5.00$6.30 10/02$2.85–$6.15$5.00356
$240.00Dec 18$5.90$8.70$7.30$5.90 09/30$4.20–$8.45$5.90--
$240.00Jan 15$7.70$10.40$9.05$10.10 10/02$5.45–$10.05$9.05--
$240.00Apr 16$14.10$17.00$15.55$13.20 09/03$10.90–$16.20$14.10--
$240.00May 21$16.60$19.80$18.20$14.50 09/25$12.70–$18.85$16.60--
$240.00Nov 19$25.50$30.00$27.75$22.66 08/28$20.60–$28.65$25.50--
$195.00Oct 16$23.90$26.70$25.30$26.80 08/17$12.40–$26.00$25.30--
$195.00Nov 20$27.90$30.00$28.95$28.80 08/12$17.80–$29.45$28.80--
$195.00Jan 15$30.50$33.20$31.85$25.10 09/03$21.20–$32.80$30.50--
$195.00Feb 19$33.00$35.90$34.45$35.70 10/02$23.85–$35.85$34.45--
$195.00Aug 20$42.00$47.00$44.50$34.95 08/20$33.90–$45.25$42.00--
$195.00Nov 19$46.50$51.00$48.75$51.75 08/17$37.80–$49.65$48.75--
$190.00Oct 16$28.40$31.20$29.80$24.49 09/24$15.20–$31.20$28.40--
$190.00Dec 18$32.70$35.50$34.10$23.90 08/28$22.10–$35.50$32.70--
$190.00Apr 16$39.50$42.60$41.05$35.93 09/24$30.05–$42.15$39.50--
$190.00Aug 20$45.50$50.00$47.75$37.35 08/20$36.10–$49.25$45.50--
$190.00Nov 19$49.00$54.00$51.50$45.00 09/21$40.10–$52.25$49.00--
$250.00Oct 16$0.00$0.50$0.25$0.35 09/10$0.25–$1.50$0.25167
$250.00Nov 20$3.00$4.30$3.65$4.20 10/02$1.93–$4.35$3.65--
$250.00Dec 18$3.40$6.30$4.85$5.40 09/25$3.25–$5.80$4.8571
$250.00Jan 15$5.10$8.00$6.55$7.85 10/02$3.95–$7.00$6.55--
$250.00Nov 19$22.00$27.00$24.50$21.20 08/31$18.00–$25.25$22.00--
$250.00Jan 19$38.50$43.00$40.75$36.50 09/30$32.25–$41.75$38.50--
$185.00Oct 16$33.30$36.80$35.05$29.80 09/11$19.55–$36.25$33.30--
$185.00Aug 20$48.70$53.00$50.85$52.00 10/02$39.15–$52.35$50.85--
$185.00Nov 19$52.50$57.00$54.75$50.80 09/24$42.70–$55.85$52.50--
$180.00Nov 20$40.40$43.00$41.70$35.18 09/24$27.30–$42.90$40.40--
$180.00Jan 15$42.80$45.20$44.00$34.45 09/03$30.35–$44.75$42.80--
$180.00Aug 20$52.10$56.50$54.30$43.00 08/31$42.00–$55.25$52.10--
$180.00Nov 19$55.50$60.00$57.75$52.52 09/08$45.60–$58.75$55.50--
$260.00Oct 16$0.00$0.15$0.08$0.05 10/02$0.08–$1.25$0.05--
$260.00Nov 20$1.55$3.30$2.42$2.55 10/02$1.27–$2.55$2.42--
$260.00Dec 18$3.10$4.20$3.65$4.00 10/02$2.05–$4.18$3.65--
$260.00Jan 15$4.20$6.30$5.25$5.00 09/11$2.83–$5.40$5.0079
$260.00Jan 21$22.00$26.50$24.25$21.50 09/24$18.25–$25.00$22.00--
$260.00Jan 19$35.50$40.00$37.75$39.00 10/02$29.75–$38.50$37.75--
$175.00Jan 15$47.20$49.40$48.30$36.80 09/01$33.90–$49.15$47.20--
$270.00Oct 16$0.00$0.95$0.48$2.80 08/06$0.38–$1.20$0.48--
$270.00Nov 20$1.05$1.80$1.43$1.66 09/25$0.85–$2.03$1.43--
$270.00Dec 18$1.75$3.40$2.58$2.30 09/24$1.55–$2.85$2.30--
$270.00Jan 15$2.60$4.90$3.75$6.60 08/14$2.38–$3.88$3.75--
$270.00Jan 21$19.00$24.00$21.50$21.20 09/25$16.00–$22.25$21.20--
$165.00Nov 20$54.80$57.80$56.30$55.65 09/25$39.75–$56.55$55.65--
$160.00Nov 20$59.60$62.70$61.15$57.00 08/12$44.25–$61.70$59.60--
$280.00Oct 16$0.00$0.75$0.38$0.13 09/25$0.33–$1.33$0.13--
$280.00Nov 20$0.15$1.75$0.95$1.30 08/21$0.55–$1.55$0.95--
$280.00Dec 18$1.15$3.50$2.33$1.85 09/25$1.08–$2.33$1.85--
$280.00Jan 15$1.85$3.70$2.78$1.95 09/21$1.78–$2.95$1.95--
$280.00Nov 19$14.00$19.00$16.50$12.65 09/15$12.50–$17.00$14.00--
$280.00Jan 19$29.50$34.50$32.00$27.50 09/18$25.25–$32.75$29.50--
$155.00Aug 20$71.00$75.00$73.00$59.70 09/02$58.45–$74.15$71.00--
$150.00Nov 20$68.60$72.50$70.55$66.10 08/12$53.35–$71.45$68.60--
$150.00Jan 15$69.70$73.00$71.35$57.00 09/01$54.75–$72.20$69.70--
$150.00Jan 21$79.00$83.50$81.25$74.50 09/24$66.55–$82.25$79.00--
$290.00Oct 16$0.00$0.75$0.38$0.56 09/08$0.33–$1.08$0.38--
$290.00Nov 20$0.05$1.20$0.63$2.90 08/07$0.43–$1.48$0.63--
$290.00Dec 18$0.60$3.10$1.85$0.15 09/18$0.70–$1.93$0.60--
$290.00Jan 15$1.30$3.70$2.50$1.45 09/21$1.30–$2.50$1.45--
$290.00Feb 19$2.40$4.50$3.45$3.70 08/19$2.35–$3.45$3.45--
$290.00Aug 20$9.00$12.60$10.80$11.00 10/02$8.20–$11.55$10.80--
$290.00Nov 19$12.00$17.00$14.50$14.00 09/11$10.90–$14.75$14.00--
$145.00Nov 20$73.50$77.40$75.45$71.50 08/12$58.35–$76.40$73.50--
$145.00Jan 15$74.60$77.80$76.20$63.90 08/19$59.30–$76.95$74.60--
$300.00Dec 18$0.55$1.50$1.02$0.85 09/04$0.68–$1.25$0.85--
$300.00Jan 15$0.25$3.20$1.73$1.10 09/21$1.02–$2.10$1.10--
$300.00Feb 19$1.00$3.60$2.30$2.35 09/08$1.58–$2.63$2.30--
$300.00Aug 20$6.90$11.20$9.05$13.20 08/12$6.80–$9.60$9.05--
$300.00Nov 19$10.00$15.00$12.50$13.10 09/25$9.80–$13.50$12.50--
$300.00Jan 19$25.00$30.00$27.50$28.75 10/02$21.50–$28.00$27.50--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$3.30$5.30$4.30$9.40 09/29$4.30–$20.70$4.30--
$220.00Nov 20$10.90$12.70$11.80$12.10 10/02$11.80–$24.75$11.8058
$220.00Dec 18$12.60$15.20$13.90$15.70 10/01$13.90–$26.35$13.90--
$220.00Jan 15$14.00$16.80$15.40$23.50 08/12$15.40–$27.45$15.40--
$220.00Feb 19$16.50$19.50$18.00$30.20 09/02$17.55–$30.00$18.00--
$220.00May 21$21.10$24.30$22.70$26.50 09/30$22.70–$33.45$22.70--
$210.00Oct 16$0.15$1.85$1.00$1.50 10/02$1.00–$13.70$1.00--
$210.00Nov 20$6.70$8.30$7.50$7.60 10/02$7.25–$18.05$7.50186
$210.00Dec 18$7.90$10.20$9.05$10.40 10/01$9.05–$19.55$9.05--
$210.00Jan 15$9.40$12.30$10.85$11.00 10/02$10.80–$20.95$10.85--
$210.00Feb 19$12.20$13.70$12.95$13.20 10/02$12.95–$23.00$12.9525
$210.00Apr 16$14.30$17.60$15.95$17.50 10/01$15.95–$25.90$15.95--
$230.00Oct 16$10.30$12.60$11.45$18.80 09/29$11.45–$29.25$11.45--
$230.00Dec 18$18.60$20.50$19.55$26.70 08/14$19.55–$33.40$19.55--
$200.00Oct 16$0.10$0.60$0.35$0.51 10/02$0.35–$7.65$0.3587
$200.00Nov 20$3.00$4.60$3.80$4.80 10/02$3.80–$12.65$3.80--
$200.00Dec 18$5.80$6.90$6.35$6.00 10/02$5.80–$14.10$6.00--
$200.00Jan 15$6.10$8.60$7.35$8.50 10/01$7.35–$15.55$7.35--
$200.00Feb 19$7.70$10.80$9.25$10.20 10/01$9.25–$17.40$9.25--
$195.00Oct 16$0.00$0.80$0.40$0.40 10/02$0.23–$5.70$0.40--
$195.00Nov 20$2.70$3.80$3.25$3.20 10/02$3.10–$10.60$3.2097
$195.00Dec 18$3.90$5.60$4.75$10.20 09/03$4.75–$12.00$4.75--
$195.00Jan 15$4.80$6.80$5.80$12.90 08/07$5.80–$13.25$5.80--
$195.00Feb 19$6.90$9.60$8.25$16.10 08/28$8.05–$15.30$8.25--
$195.00May 21$10.60$13.80$12.20$18.70 08/12$12.20–$20.05$12.20--
$195.00Aug 20$13.00$17.00$15.00$20.80 09/03$15.00–$22.85$15.00--
$190.00Oct 16$0.00$0.65$0.33$0.15 10/02$0.25–$4.10$0.15--
$190.00Nov 20$1.90$2.60$2.25$2.60 10/02$2.25–$8.10$2.2540
$190.00Dec 18$2.90$4.30$3.60$3.90 10/02$3.60–$10.00$3.60--
$190.00Feb 19$5.60$8.30$6.95$11.29 08/17$6.65–$12.90$6.95--
$190.00May 21$9.10$12.00$10.55$14.90 09/04$10.55–$17.15$10.55--
$250.00Oct 16$28.50$31.60$30.05$40.50 09/11$29.45–$48.45$30.05--
$185.00Oct 16$0.00$0.50$0.25$0.14 10/01$0.23–$2.73$0.14--
$185.00Nov 20$1.35$2.85$2.10$1.90 10/02$1.88–$6.50$1.90--
$185.00Dec 18$2.15$3.90$3.03$3.39 10/01$2.98–$7.60$3.03--
$185.00Jan 15$2.95$4.90$3.93$10.00 08/21$3.93–$8.95$3.93--
$185.00Feb 19$4.60$7.10$5.85$10.15 08/31$5.40–$11.00$5.85--
$180.00Oct 16$0.00$0.10$0.05$0.14 10/02$0.05–$1.67$0.05--
$180.00Nov 20$0.30$2.25$1.27$2.15 10/01$1.23–$5.30$1.27--
$180.00Dec 18$1.20$3.00$2.10$2.40 10/02$2.08–$6.30$2.10--
$180.00Jan 15$1.80$3.70$2.75$7.20 09/10$2.75–$7.75$2.75--
$180.00Feb 19$2.60$5.80$4.20$10.50 08/28$4.20–$9.30$4.20--
$180.00Nov 19$9.90$14.50$12.20$15.00 09/25$12.20–$19.10$12.20--
$175.00Oct 16$0.00$0.15$0.08$0.59 09/25$0.08–$1.50$0.08--
$175.00Nov 20$0.50$1.30$0.90$1.93 09/21$0.90–$4.30$0.90--
$175.00Dec 18$1.20$2.45$1.83$2.16 10/01$1.55–$5.10$1.83--
$175.00Jan 15$1.70$3.70$2.70$6.20 09/02$2.15–$5.85$2.70--
$175.00Feb 19$2.80$4.90$3.85$7.50 08/31$3.72–$8.25$3.85--
$170.00Oct 16$0.00$0.10$0.05$0.25 09/18$0.05–$1.23$0.05--
$170.00Nov 20$0.20$1.15$0.68$1.58 09/21$0.68–$2.95$0.68--
$170.00Dec 18$0.80$2.65$1.73$1.85 10/01$1.50–$3.95$1.73--
$170.00Jan 15$0.05$2.95$1.50$2.05 10/02$1.50–$4.75$1.50--
$170.00Feb 19$0.90$4.20$2.55$8.00 08/20$2.55–$6.90$2.55--
$170.00May 21$4.10$7.00$5.55$10.40 08/18$5.55–$10.10$5.55--
$270.00Jan 15$50.90$53.30$52.10--$52.10–$52.10—$50.902
$165.00Oct 16$0.00$1.15$0.57$0.60 09/01$0.38–$1.35$0.57--
$165.00Nov 20$0.10$0.90$0.50$0.90 09/30$0.50–$2.07$0.50--
$165.00Dec 18$0.55$2.30$1.42$3.30 08/19$1.08–$3.18$1.42--
$165.00Jan 15$0.60$3.10$1.85$4.10 08/31$1.18–$3.85$1.85--
$165.00Feb 19$0.45$3.30$1.88$5.10 08/31$1.88–$5.40$1.88--
$160.00Oct 16$0.00$2.15$1.08$0.33 09/10$0.25–$1.08$0.33--
$160.00Nov 20$0.00$1.00$0.50$2.15 08/27$0.43–$1.65$0.50--
$160.00Dec 18$0.15$1.15$0.65$2.40 08/19$0.65–$2.68$0.65--
$160.00Jan 15$0.05$2.95$1.50$3.77 08/25$1.10–$3.05$1.50--
$160.00Feb 19$0.25$3.10$1.68$4.40 08/31$1.67–$4.45$1.68--
$155.00Oct 16$0.00$1.60$0.80$0.24 09/04$0.23–$0.80$0.24--
$155.00Nov 20$0.00$1.15$0.57$0.40 09/30$0.35–$1.93$0.40--
$155.00Dec 18$0.10$1.15$0.63$2.60 08/20$0.53–$2.00$0.63--
$155.00Jan 15$0.00$2.70$1.35$2.25 09/02$0.75–$2.63$1.35--
$155.00Feb 19$0.05$2.70$1.38$3.40 08/31$1.30–$3.58$1.38--
$155.00Apr 16$0.75$3.80$2.28$5.50 08/20$2.28–$5.15$2.28--
$155.00May 21$1.75$4.60$3.18$6.13 08/17$3.18–$6.20$3.18--
$150.00Oct 16$0.00$2.15$1.08$0.15 09/04$0.23–$1.08$0.15--
$150.00Dec 18$0.00$1.00$0.50$0.50 09/30$0.43–$1.50$0.50--
$150.00Jan 15$0.00$1.45$0.73$1.75 09/02$0.55–$2.35$0.73--
$150.00Feb 19$0.05$2.40$1.22$2.35 09/04$1.22–$3.23$1.22--
$150.00Apr 16$0.50$3.50$2.00$4.50 08/20$2.00–$4.22$2.00--
$145.00Oct 16$0.00$2.15$1.08$0.11 09/03$0.13–$1.08$0.11--
$145.00Dec 18$0.00$0.75$0.38$0.94 09/15$0.38–$1.43$0.38--
$145.00Jan 15$0.00$1.30$0.65$1.40 09/02$0.43–$2.10$0.65--
$145.00Feb 19$0.35$1.45$0.90$2.55 08/13$0.85–$2.42$0.90--
$140.00Dec 18$0.00$0.75$0.38$1.00 08/19$0.38–$1.63$0.38--
$140.00Jan 15$0.00$1.20$0.60$1.35 08/20$0.40–$1.80$0.60--
$140.00Feb 19$0.20$1.25$0.73$1.65 08/31$0.73–$2.03$0.73--
$140.00Apr 16$0.05$2.80$1.42$2.28 09/08$1.38–$2.95$1.42--
$140.00Nov 19$1.50$6.50$4.00$6.90 08/18$4.00–$6.75$4.00--
$135.00Oct 16$0.00$2.15$1.08$0.11 09/04$0.30–$1.08$0.11--
$135.00Nov 20$0.00$0.75$0.38$0.65 08/10$0.38–$0.90$0.38--
$135.00Dec 18$0.00$1.15$0.57$0.49 09/11$0.38–$1.33$0.49--
$135.00Feb 19$0.00$1.55$0.78$1.35 08/31$0.63–$1.80$0.78--
$135.00Apr 16$0.05$2.40$1.22$2.30 08/20$1.22–$2.65$1.22--
$125.00Feb 19$0.00$1.75$0.88$1.20 08/13$0.48–$1.48$0.88--
$125.00Apr 16$0.00$2.20$1.10$1.08 09/08$0.68–$2.00$1.08--
$125.00May 21$0.15$2.35$1.25$2.25 08/14$1.00–$2.42$1.25--
$125.00Nov 19$0.85$3.80$2.32$3.89 08/31$2.32–$4.20$2.32--
$120.00Feb 19$0.00$1.75$0.88$1.00 08/13$0.43–$1.43$0.88--
$320.00Jan 15$98.50$102.60$100.55$104.75 08/12$99.60–$118.80$100.55--
$115.00Feb 19$0.00$1.75$0.88$0.85 08/13$0.45–$1.33$0.85--
$115.00May 21$0.00$2.70$1.35$1.50 08/14$0.88–$1.93$1.35--
$110.00Dec 18$0.00$2.15$1.08$0.54 08/05$0.38–$1.15$0.54--

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 54
Total Puts 151
Put/Call Ratio 2.80
Net Difference -97

Prior's Put/Call Breakdown

Total Calls 30
Total Puts 184
Put/Call Ratio 6.13
Net Difference -154

Prior 7-Day Put/Call Summary

Total Calls 1,100
Total Puts 762
Average Put/Call Ratio 1.35
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