Tour v531
TEL
TE CONNECTIVITY PLC
$215.83 -1.68%
(10/6 18:50) ◀
|
Wednesday, October 7, 2026 (6:48pm)
January 2026
|
▶
◀ 10/7 18:48

Option Volume

Detail
ℹ
Current (10/07) 141
Calls: 43 (30%)
Puts: 98 (70%)
Prior (10/06) 205
Calls: 54 (26%)
Puts: 151 (74%)
Current vs Prior -31.22%
Calls: -20.37% (Calls)
Puts: -35.10% (Puts)
Prior 7-Day Total 1,094
Calls: 495 (45%)
Puts: 599 (55%)
Prior 7-Day Average 182
Calls: 70 (45%)
Puts: 85 (55%)
Current vs Prior 7-Day Avg -22.67%
Calls: -39.19%
Puts: +14.52%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07) $50.6K
Calls: $10.8K (21%)
Puts: $39.9K (79%)
Prior (10/06) $297.3K
Calls: $59.3K (20%)
Puts: $237.9K (80%)
Current vs Prior -82.97%
Calls: -81.88%
Puts: -83.24%
Prior 7-Day Total $887.0K
Calls: $422.9K (48%)
Puts: $464.1K (52%)
Prior 7-Day Average $147.8K
Calls: $60.4K (48%)
Puts: $66.3K (52%)
Current vs Prior 7-Day Avg -65.74%
Calls: -82.20%
Puts: -39.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 2.28
Prior (10/06) 2.80
Current vs Prior -18.50%
Prior 7-Day Average 1.68
Current vs Prior 7-Day Avg +35.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07) 2,000
Calls: 820 (41%)
Puts: 1,180 (59%)
Prior (10/06) 2,775
Calls: 2,280 (82%)
Puts: 495 (18%)
Current vs Prior -27.93%
Prior 7-Day Total 24,924
Calls: 14,876 (60%)
Puts: 10,048 (40%)
Prior 7-Day Average 3,560
Calls: 2,125 (60%)
Puts: 1,435 (40%)
Current vs Prior 7-Day Avg -43.83%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.88% | 13.55%6.88% | 13.55%
Prior 7.04% | 13.62%7.04% | 13.62%
Current vs Prior -2.24% | -0.51%-2.24% | -0.51%
Prior 7-Day Avg 7.98% | 14.15%7.98% | 14.15%
Current vs 7-Day Avg -13.77% | -4.22%-13.77% | -4.22%
Prior 7-Day Eod 7.04% | 13.62%7.04% | 13.62%
Current vs 7-Day Eod -2.24% | -0.51%-2.24% | -0.51%
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 79% of dollar volume in puts ($39.9K) vs calls ($10.8K). Light premium activity with dollar volume down 83% vs prior. Extreme bearish P/C ratio of 2.28 - heavy put buying. Declining open interest (down 28%) indicates positions being closed.

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 BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 7.9%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2013.3014.40$13.857.9%20.5358

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 0.53, highest 0.53)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 2013.3014.40$13.857.9%20.5358

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 109, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 161.253.20$2.2387.4%270.34636
$240.00Oct 160.100.75$0.43151.2%70.07--
$220.00Nov 209.8011.20$10.5013.3%20.47--
$250.00Nov 202.453.10$2.7823.4%20.17--
$230.00Nov 206.507.90$7.2019.4%10.36--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 204.405.90$5.1529.1%520.27841
$210.00Oct 161.052.45$1.7580.0%30.28--
$200.00Oct 160.150.65$0.40125.0%20.0880
$170.00Nov 200.251.10$0.68125.0%20.056
$185.00Nov 201.403.30$2.3580.9%20.14--

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 2.03, avg 7.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Nov 20$3.30$6.70$3.3047%2.03$223.30
$240.00$250.00Nov 20$1.32$8.68$1.3224%6.58$241.32
$220.00$240.00Oct 16$1.80$18.20$1.8034%10.11$221.80
$250.00$260.00Nov 20$1.35$8.65$1.3517%6.41$251.35
$230.00$240.00Nov 20$3.10$6.90$3.1036%2.23$233.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Nov 20$0.35$4.65$0.3516%13.29$189.65
$200.00$195.00Nov 20$1.00$4.00$1.0027%4.00$199.00
$170.00$160.00Nov 20$0.25$9.75$0.255%39.00$169.75
$210.00$200.00Oct 16$1.35$8.65$1.3528%6.41$208.65
$210.00$200.00Nov 20$3.45$6.55$3.4540%1.90$206.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.13, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$3.10$3.10$6.9064%0.45$233.10
$250.00$260.00Nov 20$1.35$1.35$8.6583%0.16$251.35
$220.00$240.00Oct 16$1.80$1.80$18.2066%0.10$221.80
$240.00$250.00Nov 20$1.32$1.32$8.6876%0.15$241.32
$220.00$230.00Nov 20$3.30$3.30$6.7053%0.49$223.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$170.00Nov 20$1.67$1.67$13.3386%0.13$183.33
$195.00$190.00Nov 20$1.45$1.45$3.5578%0.41$193.55
$210.00$200.00Nov 20$3.45$3.45$6.5560%0.53$206.55
$210.00$200.00Oct 16$1.35$1.35$8.6572%0.16$208.65
$170.00$160.00Nov 20$0.25$0.25$9.7595%0.03$169.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.27, cheapest $8.27)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Oct 16Nov 20$8.2730.5%41.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 11.28% of stock, avg 11.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Nov 20$10.50$13.85$24.35$195.65$244.3511.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 29 found (cheapest 0.38% of stock, avg 4.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$200.00Oct 16$0.43$0.40$0.83$199.17$240.83
$240.00$210.00Oct 16$0.43$1.75$2.18$207.82$242.18
$220.00$200.00Oct 16$2.23$0.40$2.63$197.37$222.63
$260.00$185.00Nov 20$1.43$2.35$3.78$181.22$263.78
$220.00$210.00Oct 16$2.23$1.75$3.98$206.02$223.98
$260.00$190.00Nov 20$1.43$2.70$4.13$185.87$264.13
$250.00$185.00Nov 20$2.78$2.35$5.13$179.87$255.13
$250.00$190.00Nov 20$2.78$2.70$5.48$184.52$255.48
$260.00$195.00Nov 20$1.43$4.15$5.58$189.42$265.58
$240.00$185.00Nov 20$4.10$2.35$6.45$178.55$246.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.19, avg credit $2.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/170250/260Nov 20$1.60$8.4078%0.19$168.40$251.60
190/195250/260Nov 20$2.80$7.2061%0.39$192.20$252.80
160/170240/250Nov 20$1.57$8.4371%0.19$168.43$241.57
170/185250/260Nov 20$3.02$11.9869%0.25$181.98$253.02
185/190250/260Nov 20$1.70$8.3066%0.20$188.30$251.70
190/195240/250Nov 20$2.77$7.2354%0.38$192.23$242.77
195/200250/260Nov 20$2.35$7.6556%0.31$197.65$252.35
185/190240/250Nov 20$1.67$8.3359%0.20$188.33$241.67
170/185240/250Nov 20$2.99$12.0162%0.25$182.01$242.99
195/200240/250Nov 20$2.32$7.6849%0.30$197.68$242.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 49.00, cheapest $0.20)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$0.20$9.8023%49.00
$230.00$240.00$250.00Nov 20$1.78$8.2218%4.62
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Nov 20$1.80$8.2026%4.56
$185.00$190.00$195.00Nov 20$1.10$3.908%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.00, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Nov 20-$1.00$9.00
$250.00$260.001:2Nov 20-$0.08$9.92
$240.00$250.001:2Nov 20-$1.46$8.54
$220.00$230.001:2Nov 20-$3.90$6.10
$220.00$240.001:2Oct 16$1.37$18.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Nov 20-$1.70$8.30
$220.00$210.001:2Nov 20-$3.35$6.65
$170.00$160.001:2Nov 20-$0.18$9.82
$195.00$190.001:2Nov 20-$1.25$3.75
$190.00$185.001:2Nov 20-$2.00$3.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.54%, avg 1.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$9.800.471.9%4.54%6.47%2--
$230.00Nov 20$6.500.366.6%3.01%9.58%1--
$240.00Nov 20$3.600.2411.2%1.67%12.87%1--
$250.00Nov 20$2.450.1715.8%1.14%16.97%2--
$260.00Nov 20$0.900.1020.5%0.42%20.88%1184
$220.00Oct 16$1.250.341.9%0.58%2.51%27636
$240.00Oct 16$0.100.0711.2%0.05%11.24%7--

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 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 $260.00 11-20 call last traded $2.55 on 10/02 (now $0.90/$1.95) — try a limit near $1.43. Also watch the $220.00 10-16 call last traded $6.30 on 10/02 (now $1.25/$3.20) — try a limit near $2.23. Most tradeable put: the $220.00 11-20 put last traded $12.10 on 10/02 (now $13.30/$14.40) — try a limit near $13.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$1.25$3.20$2.23$6.30 10/02$2.13–$6.60$2.23636
$220.00Nov 20$9.80$11.20$10.50$10.57 10/01$6.65–$13.60$10.50--
$220.00Dec 18$11.60$13.30$12.45$12.20 09/30$8.75–$15.70$12.20--
$220.00Jan 15$14.00$16.00$15.00$17.20 10/02$10.15–$17.95$15.00--
$220.00Feb 19$16.70$18.40$17.55$15.70 09/30$13.20–$20.60$16.70--
$220.00Apr 16$19.50$23.00$21.25$17.20 09/02$16.55–$24.15$19.50--
$220.00May 21$22.30$25.80$24.05$27.90 10/02$18.75–$27.35$24.05--
$220.00Jan 19$47.00$50.70$48.85$48.10 09/29$41.65–$52.75$48.10--
$210.00Oct 16$7.50$8.90$8.20$13.55 10/02$4.35–$12.30$8.20--
$210.00Nov 20$14.20$16.60$15.40$15.05 09/11$9.85–$19.15$15.05--
$210.00Dec 18$15.90$19.10$17.50$15.60 09/21$12.30–$21.05$15.90--
$210.00Jan 15$18.50$20.80$19.65$17.30 08/31$13.95–$23.15$18.50--
$210.00Feb 19$21.00$24.30$22.65$22.80 10/01$16.80–$26.20$22.65--
$210.00May 21$27.40$30.70$29.05$36.23 08/07$22.35–$32.35$29.05--
$230.00Oct 16$0.15$1.20$0.68$2.30 10/02$0.68–$3.20$0.68--
$230.00Nov 20$6.50$7.90$7.20$9.70 10/02$4.60–$9.20$7.20--
$230.00Dec 18$8.20$9.50$8.85$12.00 10/02$6.00–$11.50$8.85--
$230.00Jan 15$9.00$11.90$10.45$13.41 10/02$7.70–$13.30$10.45--
$230.00Feb 19$11.70$14.30$13.00$16.90 10/02$9.85–$16.65$13.00--
$230.00Apr 16$15.10$18.80$16.95$14.01 09/15$13.10–$20.00$15.10--
$230.00May 21$18.10$21.50$19.80$18.70 09/30$15.25–$23.05$18.70--
$230.00Nov 19$28.00$31.10$29.55$33.24 10/02$23.50–$32.75$29.55--
$200.00Oct 16$15.30$18.40$16.85$22.45 10/02$9.45–$21.00$16.85--
$200.00Nov 20$20.60$22.90$21.75$20.31 09/30$14.40–$25.70$20.60--
$200.00Dec 18$22.50$25.40$23.95$20.30 09/21$16.75–$27.65$22.50--
$200.00Jan 15$24.50$26.80$25.65$27.50 10/01$18.05–$29.65$25.65--
$200.00Feb 19$26.70$29.60$28.15$23.10 09/18$21.55–$32.05$26.70--
$200.00May 21$32.80$36.20$34.50$27.90 08/31$27.00–$38.20$32.80--
$200.00Nov 19$40.50$45.30$42.90$38.00 09/11$35.65–$47.00$40.50--
$200.00Jan 21$43.50$48.00$45.75$47.00 09/25$37.85–$49.25$45.75--
$195.00Oct 16$19.60$23.00$21.30$26.80 08/17$12.40–$26.00$21.30--
$195.00Nov 20$24.70$26.50$25.60$28.80 08/12$17.80–$29.45$25.60--
$195.00Jan 15$27.40$30.90$29.15$25.10 09/03$21.20–$32.80$27.40--
$195.00Feb 19$30.00$33.30$31.65$35.70 10/02$23.85–$35.85$31.65--
$195.00Aug 20$39.50$44.00$41.75$34.95 08/20$33.90–$45.25$39.50--
$195.00Nov 19$43.80$48.00$45.90$51.75 08/17$37.80–$49.65$45.90--
$240.00Oct 16$0.10$0.75$0.43$0.60 10/01$0.43–$1.73$0.43--
$240.00Nov 20$3.60$4.60$4.10$6.30 10/02$2.85–$6.15$4.10--
$240.00Dec 18$5.30$7.60$6.45$5.90 09/30$4.20–$8.45$5.90--
$240.00Jan 15$5.90$8.70$7.30$10.10 10/02$5.45–$10.05$7.30--
$240.00Apr 16$12.00$15.60$13.80$13.20 09/03$10.90–$16.20$13.20--
$240.00May 21$14.60$18.30$16.45$14.50 09/25$12.70–$18.85$14.60--
$240.00Nov 19$23.50$28.00$25.75$22.66 08/28$20.60–$28.65$23.50--
$190.00Oct 16$25.00$28.00$26.50$24.49 09/24$15.20–$31.20$25.00--
$190.00Dec 18$29.60$32.20$30.90$23.90 08/28$22.10–$35.50$29.60--
$190.00Apr 16$36.60$39.90$38.25$35.93 09/24$30.05–$42.15$36.60--
$190.00Aug 20$42.50$47.00$44.75$37.35 08/20$36.10–$49.25$42.50--
$190.00Nov 19$46.00$51.00$48.50$45.00 09/21$40.10–$52.25$46.00--
$185.00Oct 16$29.60$32.80$31.20$29.80 09/11$19.55–$36.25$29.80--
$185.00Aug 20$45.80$50.00$47.90$52.00 10/02$39.15–$52.35$47.90--
$185.00Nov 19$49.00$54.00$51.50$50.80 09/24$42.70–$55.85$50.80--
$250.00Oct 16$0.00$0.50$0.25$0.35 09/10$0.25–$1.50$0.25--
$250.00Nov 20$2.45$3.10$2.78$4.20 10/02$1.93–$4.35$2.78--
$250.00Dec 18$3.50$5.10$4.30$5.40 09/25$3.25–$5.80$4.30--
$250.00Jan 15$3.90$6.70$5.30$7.85 10/02$3.95–$7.00$5.30--
$250.00Nov 19$20.00$25.00$22.50$21.20 08/31$18.00–$25.25$21.20--
$250.00Jan 19$36.00$41.00$38.50$36.50 09/30$32.25–$41.75$36.50--
$180.00Nov 20$36.50$40.10$38.30$35.18 09/24$27.30–$42.90$36.50--
$180.00Jan 15$39.30$41.60$40.45$34.45 09/03$30.35–$44.75$39.30--
$180.00Aug 20$48.80$53.50$51.15$43.00 08/31$42.00–$55.25$48.80--
$180.00Nov 19$52.50$57.00$54.75$52.52 09/08$45.60–$58.75$52.52--
$175.00Jan 15$42.60$46.00$44.30$36.80 09/01$33.90–$49.15$42.60--
$260.00Oct 16$0.00$0.75$0.38$0.05 10/02$0.08–$1.25$0.05--
$260.00Nov 20$0.90$1.95$1.43$2.55 10/02$1.27–$2.55$1.43184
$260.00Dec 18$2.30$3.20$2.75$4.00 10/02$2.05–$4.18$2.75--
$260.00Jan 15$3.00$5.10$4.05$5.00 09/11$2.83–$5.40$4.05--
$260.00Jan 21$20.00$24.00$22.00$21.50 09/24$18.25–$25.00$21.50--
$260.00Jan 19$33.00$38.00$35.50$39.00 10/02$29.75–$38.50$35.50--
$165.00Nov 20$50.60$53.90$52.25$55.65 09/25$39.75–$56.55$52.25--
$270.00Oct 16$0.00$0.95$0.48$2.80 08/06$0.38–$1.20$0.48--
$270.00Nov 20$0.50$1.45$0.98$1.66 09/25$0.85–$2.03$0.98--
$270.00Dec 18$1.55$3.00$2.28$2.30 09/24$1.55–$2.85$2.28--
$270.00Jan 15$1.30$3.80$2.55$6.60 08/14$2.38–$3.88$2.55--
$270.00Jan 21$17.50$21.50$19.50$21.20 09/25$16.00–$22.25$19.50--
$160.00Nov 20$55.20$58.50$56.85$57.00 08/12$44.25–$61.70$56.85--
$155.00Aug 20$67.90$71.50$69.70$59.70 09/02$58.45–$74.15$67.90--
$280.00Oct 16$0.00$0.75$0.38$0.13 09/25$0.35–$1.33$0.13--
$280.00Nov 20$0.05$1.30$0.68$1.30 08/21$0.55–$1.55$0.68--
$280.00Dec 18$1.05$3.20$2.13$1.85 09/25$1.08–$2.33$1.85--
$280.00Jan 15$0.80$3.40$2.10$1.95 09/21$1.78–$2.95$1.95--
$280.00Nov 19$12.50$17.30$14.90$12.65 09/15$12.50–$17.00$12.65--
$280.00Jan 19$27.50$32.50$30.00$27.50 09/18$25.25–$32.75$27.50--
$150.00Nov 20$65.40$68.90$67.15$66.10 08/12$53.35–$71.45$66.10--
$150.00Jan 15$66.00$69.00$67.50$57.00 09/01$54.75–$72.20$66.00--
$150.00Jan 21$75.50$80.00$77.75$74.50 09/24$66.55–$82.25$75.50--
$145.00Nov 20$69.80$73.80$71.80$71.50 08/12$58.35–$76.40$71.50--
$145.00Jan 15$70.80$73.90$72.35$63.90 08/19$59.30–$76.95$70.80--
$290.00Oct 16$0.00$0.75$0.38$0.56 09/08$0.33–$1.08$0.38--
$290.00Nov 20$0.00$0.85$0.43$2.90 08/07$0.43–$1.48$0.43--
$290.00Dec 18$0.45$3.00$1.73$0.15 09/18$0.70–$1.93$0.45--
$290.00Jan 15$0.80$2.35$1.58$1.45 09/21$1.30–$2.50$1.45--
$290.00Feb 19$1.70$3.50$2.60$3.70 08/19$2.35–$3.45$2.60--
$290.00Aug 20$7.80$11.20$9.50$11.00 10/02$8.20–$11.55$9.50--
$290.00Nov 19$11.00$15.50$13.25$14.00 09/11$10.90–$14.75$13.25--
$300.00Dec 18$0.45$1.30$0.88$0.85 09/04$0.68–$1.25$0.85--
$300.00Jan 15$0.25$1.90$1.08$1.10 09/21$1.02–$2.10$1.08--
$300.00Feb 19$1.25$2.60$1.93$2.35 09/08$1.58–$2.63$1.93--
$300.00Aug 20$6.50$10.00$8.25$13.20 08/12$6.80–$9.60$8.25--
$300.00Nov 19$9.80$13.90$11.85$13.10 09/25$9.80–$13.50$11.85--
$300.00Jan 19$23.00$28.00$25.50$28.75 10/02$21.50–$28.00$25.50--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Oct 16$5.50$7.80$6.65$9.40 09/29$4.30–$20.70$6.65--
$220.00Nov 20$13.30$14.40$13.85$12.10 10/02$11.80–$24.75$13.3058
$220.00Dec 18$13.50$17.30$15.40$15.70 10/01$13.90–$26.35$15.40--
$220.00Jan 15$15.40$17.80$16.60$23.50 08/12$15.40–$27.45$16.60--
$220.00Feb 19$17.50$21.20$19.35$30.20 09/02$17.55–$30.00$19.35--
$220.00May 21$22.50$26.00$24.25$26.50 09/30$22.70–$33.45$24.25--
$210.00Oct 16$1.05$2.45$1.75$1.50 10/02$1.00–$13.70$1.50--
$210.00Nov 20$8.00$9.20$8.60$7.60 10/02$7.25–$18.05$8.00186
$210.00Dec 18$9.20$11.20$10.20$10.40 10/01$9.05–$19.55$10.20--
$210.00Jan 15$11.10$13.50$12.30$11.00 10/02$10.80–$20.95$11.10--
$210.00Feb 19$13.20$15.00$14.10$13.20 10/02$12.95–$23.00$13.20--
$210.00Apr 16$15.60$18.50$17.05$17.50 10/01$15.95–$25.90$17.05--
$230.00Oct 16$13.60$16.30$14.95$18.80 09/29$11.45–$29.25$14.95--
$230.00Dec 18$20.50$22.90$21.70$26.70 08/14$19.55–$33.40$21.70--
$200.00Oct 16$0.15$0.65$0.40$0.51 10/02$0.35–$7.65$0.4080
$200.00Nov 20$4.40$5.90$5.15$4.80 10/02$3.80–$12.65$4.80841
$200.00Dec 18$5.70$7.60$6.65$6.00 10/02$5.80–$14.10$6.00--
$200.00Jan 15$7.00$9.30$8.15$8.50 10/01$7.35–$15.55$8.15--
$200.00Feb 19$9.10$11.10$10.10$10.20 10/01$9.25–$17.40$10.10--
$195.00Oct 16$0.00$0.95$0.48$0.40 10/02$0.23–$5.70$0.40--
$195.00Nov 20$3.30$5.00$4.15$3.20 10/02$3.10–$10.60$3.30--
$195.00Dec 18$4.40$6.30$5.35$10.20 09/03$4.75–$12.00$5.35--
$195.00Jan 15$5.70$7.60$6.65$12.90 08/07$5.80–$13.25$6.65--
$195.00Feb 19$7.80$10.00$8.90$16.10 08/28$8.05–$15.30$8.90--
$195.00May 21$10.70$14.60$12.65$18.70 08/12$12.20–$20.05$12.65--
$195.00Aug 20$14.30$17.70$16.00$20.80 09/03$15.00–$22.85$16.00--
$190.00Oct 16$0.00$0.75$0.38$0.15 10/02$0.25–$4.10$0.15--
$190.00Nov 20$2.45$2.95$2.70$2.60 10/02$2.25–$8.10$2.60--
$190.00Dec 18$2.60$6.20$4.40$3.90 10/02$3.60–$10.00$3.90--
$190.00Feb 19$5.40$8.50$6.95$11.29 08/17$6.65–$12.90$6.95--
$190.00May 21$10.00$12.70$11.35$14.90 09/04$10.55–$17.15$11.35--
$185.00Oct 16$0.00$0.95$0.48$0.14 10/01$0.23–$2.73$0.14--
$185.00Nov 20$1.40$3.30$2.35$1.90 10/02$1.88–$6.50$1.90--
$185.00Dec 18$2.60$3.80$3.20$3.39 10/01$2.98–$7.60$3.20--
$185.00Jan 15$2.40$5.00$3.70$10.00 08/21$3.70–$8.95$3.70--
$185.00Feb 19$5.20$7.10$6.15$10.15 08/31$5.40–$11.00$6.15--
$250.00Oct 16$32.40$35.30$33.85$40.50 09/11$29.45–$48.45$33.85--
$180.00Oct 16$0.00$0.95$0.48$0.14 10/02$0.05–$1.67$0.14--
$180.00Nov 20$0.60$1.85$1.23$2.15 10/01$1.23–$5.30$1.23--
$180.00Dec 18$1.90$3.30$2.60$2.40 10/02$2.08–$6.30$2.40--
$180.00Jan 15$1.55$4.70$3.13$7.20 09/10$2.75–$7.75$3.13--
$180.00Feb 19$3.20$6.20$4.70$10.50 08/28$4.20–$9.30$4.70--
$180.00Nov 19$11.30$15.50$13.40$15.00 09/25$12.20–$19.10$13.40--
$175.00Oct 16$0.00$0.40$0.20$0.59 09/25$0.08–$1.50$0.20--
$175.00Nov 20$0.55$1.75$1.15$1.93 09/21$0.90–$4.30$1.15--
$175.00Dec 18$0.50$3.60$2.05$2.16 10/01$1.55–$5.10$2.05--
$175.00Jan 15$1.10$3.10$2.10$6.20 09/02$2.10–$5.85$2.10--
$175.00Feb 19$2.30$5.10$3.70$7.50 08/31$3.70–$8.25$3.70--
$170.00Oct 16$0.00$0.95$0.48$0.25 09/18$0.05–$1.23$0.25--
$170.00Nov 20$0.25$1.10$0.68$1.58 09/21$0.68–$2.95$0.686
$170.00Dec 18$0.40$1.90$1.15$1.85 10/01$1.15–$3.95$1.15--
$170.00Jan 15$0.35$3.00$1.68$2.05 10/02$1.50–$4.75$1.68--
$170.00Feb 19$0.70$4.60$2.65$8.00 08/20$2.55–$6.90$2.65--
$170.00May 21$4.50$7.40$5.95$10.40 08/18$5.55–$10.10$5.95--
$165.00Oct 16$0.00$0.95$0.48$0.60 09/01$0.38–$1.35$0.48--
$165.00Nov 20$0.15$0.85$0.50$0.90 09/30$0.50–$2.07$0.50--
$165.00Dec 18$0.45$3.20$1.83$3.30 08/19$1.08–$3.18$1.83--
$165.00Jan 15$0.55$2.05$1.30$4.10 08/31$1.18–$3.85$1.30--
$165.00Feb 19$1.05$3.60$2.33$5.10 08/31$1.88–$5.40$2.33--
$160.00Oct 16$0.00$0.95$0.48$0.33 09/10$0.25–$1.08$0.33--
$160.00Nov 20$0.05$0.80$0.43$2.15 08/27$0.43–$1.65$0.436
$160.00Dec 18$0.20$3.00$1.60$2.40 08/19$0.65–$2.68$1.60--
$160.00Jan 15$0.00$1.75$0.88$3.77 08/25$0.88–$3.05$0.88--
$160.00Feb 19$0.45$3.60$2.03$4.40 08/31$1.67–$4.45$2.03--
$155.00Oct 16$0.00$0.95$0.48$0.24 09/04$0.23–$0.80$0.24--
$155.00Nov 20$0.00$0.75$0.38$0.40 09/30$0.35–$1.93$0.38--
$155.00Dec 18$0.05$1.00$0.53$2.60 08/20$0.53–$2.00$0.53--
$155.00Jan 15$0.10$1.45$0.78$2.25 09/02$0.75–$2.63$0.78--
$155.00Feb 19$1.00$2.15$1.58$3.40 08/31$1.30–$3.50$1.58--
$155.00Apr 16$1.75$4.00$2.88$5.50 08/20$2.28–$5.15$2.88--
$155.00May 21$2.40$4.90$3.65$6.13 08/17$3.18–$6.20$3.65--
$150.00Oct 16$0.00$1.15$0.57$0.15 09/04$0.23–$1.08$0.15--
$150.00Dec 18$0.00$0.85$0.43$0.50 09/30$0.43–$1.50$0.43--
$150.00Jan 15$0.00$1.25$0.63$1.75 09/02$0.55–$2.35$0.63--
$150.00Feb 19$0.45$1.80$1.13$2.35 09/04$1.13–$3.23$1.13--
$150.00Apr 16$1.35$3.70$2.53$4.50 08/20$2.00–$4.22$2.53--
$145.00Oct 16$0.00$1.60$0.80$0.11 09/03$0.13–$1.08$0.11--
$145.00Dec 18$0.00$0.80$0.40$0.94 09/15$0.38–$1.43$0.40--
$145.00Jan 15$0.05$0.90$0.48$1.40 09/02$0.43–$2.10$0.48--
$145.00Feb 19$0.40$3.10$1.75$2.55 08/13$0.85–$2.42$1.75--
$140.00Dec 18$0.00$0.75$0.38$1.00 08/19$0.38–$1.63$0.38--
$140.00Jan 15$0.00$0.85$0.43$1.35 08/20$0.40–$1.80$0.43--
$140.00Feb 19$0.65$1.00$0.83$1.65 08/31$0.73–$2.03$0.833
$140.00Apr 16$0.65$3.20$1.93$2.28 09/08$1.38–$2.95$1.93--
$140.00Nov 19$2.45$6.00$4.22$6.90 08/18$4.00–$6.70$4.22--
$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–$0.88$0.38--
$135.00Dec 18$0.00$1.20$0.60$0.49 09/11$0.38–$1.33$0.49--
$135.00Feb 19$0.15$1.60$0.88$1.35 08/31$0.63–$1.80$0.88--
$135.00Apr 16$0.50$3.10$1.80$2.30 08/20$1.22–$2.65$1.80--
$125.00Feb 19$0.00$1.55$0.78$1.20 08/13$0.48–$1.48$0.78--
$125.00Apr 16$0.15$2.85$1.50$1.08 09/08$0.68–$2.00$1.08--
$125.00May 21$0.00$1.95$0.98$2.25 08/14$0.98–$2.42$0.98--
$125.00Nov 19$0.90$4.00$2.45$3.89 08/31$2.32–$4.20$2.45--
$120.00Feb 19$0.00$2.25$1.13$1.00 08/13$0.43–$1.13$1.00--
$115.00Feb 19$0.00$2.50$1.25$0.85 08/13$0.45–$1.33$0.85--
$115.00May 21$0.00$1.65$0.83$1.50 08/14$0.83–$1.93$0.83--
$320.00Jan 15$102.10$106.10$104.10$104.75 08/12$99.60–$118.80$104.10--
$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 43
Total Puts 98
Put/Call Ratio 2.28
Net Difference -55

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 495
Total Puts 599
Average Put/Call Ratio 1.68
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