Tour v531
TEL
TE CONNECTIVITY PLC
$214.31 -0.70%
$214.83 (+0.24%)🌙
as of 10/08 06:45 PM
(10/7 18:48) ◀
|
Thursday, October 8, 2026 (6:45pm)
January 2026
|
▶ (10/12 18:48)
◀ 10/8 18:45 ▶

Option Volume

Detail
ℹ
Current (10/08) 2,516
Calls: 274 (11%)
Puts: 2,242 (89%)
Prior (10/07) 141
Calls: 43 (30%)
Puts: 98 (70%)
Current vs Prior +1684.40%
Calls: +537.21% (Calls)
Puts: +2187.76% (Puts)
Prior 7-Day Total 1,235
Calls: 538 (44%)
Puts: 697 (56%)
Prior 7-Day Average 176
Calls: 76 (44%)
Puts: 99 (56%)
Current vs Prior 7-Day Avg +1326.07%
Calls: +256.51%
Puts: +2151.65%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/08) $3.25M
Calls: $608.2K (19%)
Puts: $2.64M (81%)
Prior (10/07) $50.6K
Calls: $10.8K (21%)
Puts: $39.9K (79%)
Current vs Prior +6314.45%
Calls: +5555.53%
Puts: +6519.08%
Prior 7-Day Total $937.6K
Calls: $433.6K (46%)
Puts: $504.0K (54%)
Prior 7-Day Average $133.9K
Calls: $61.9K (46%)
Puts: $72.0K (54%)
Current vs Prior 7-Day Avg +2325.04%
Calls: +881.78%
Puts: +3566.91%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 8.18
Prior (10/07) 2.28
Current vs Prior +259.03%
Prior 7-Day Average 1.86
Current vs Prior 7-Day Avg +339.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/08) 3,965
Calls: 1,879 (47%)
Puts: 2,086 (53%)
Prior (10/07) 2,000
Calls: 820 (41%)
Puts: 1,180 (59%)
Current vs Prior +98.25%
Prior 7-Day Total 23,153
Calls: 13,210 (57%)
Puts: 9,943 (43%)
Prior 7-Day Average 3,307
Calls: 1,887 (57%)
Puts: 1,420 (43%)
Current vs Prior 7-Day Avg +19.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.67% | 13.56%6.67% | 13.56%
Prior 6.88% | 13.55%6.88% | 13.55%
Current vs Prior -3.02% | +0.02%-3.02% | +0.02%
Prior 7-Day Avg 7.73% | 14.05%7.73% | 14.05%
Current vs 7-Day Avg -13.66% | -3.52%-13.66% | -3.52%
Prior 7-Day Eod 6.88% | 13.55%6.88% | 13.55%
Current vs 7-Day Eod -3.02% | +0.02%-3.02% | +0.02%
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 81% of dollar volume in puts ($2.64M) vs calls ($608.2K). Massive premium surge with dollar volume up 6314% vs prior. Dollar volume significantly above 7-day average (2325% higher). Unusually high activity with volume up 1684% vs prior - elevated interest.

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 NEUTRAL
Prior BEARISH
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 7.2%, best 5.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1652.6055.60$54.105.5%131.001
$170.00Oct 1642.9045.40$44.155.7%81.00--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1634.5037.30$35.907.8%130.94--
$230.00Nov 2020.7022.80$21.759.7%910.683

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. 7 found (avg delta 0.85, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1652.6055.60$54.105.5%131.001
$170.00Oct 1642.9045.40$44.155.7%81.00--
$195.00Oct 1618.2020.60$19.4012.4%210.95119
$210.00Oct 165.207.40$6.3034.9%20.66156
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1634.5037.30$35.907.8%130.94--
$220.00Oct 166.809.20$8.0030.0%280.69--
$230.00Nov 2020.7022.80$21.759.7%910.683

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 280, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Oct 161.752.60$2.1739.2%230.30627
$195.00Oct 1618.2020.60$19.4012.4%210.95119
$160.00Oct 1652.6055.60$54.105.5%131.001
$240.00Oct 160.000.40$0.20200.0%90.04--
$170.00Oct 1642.9045.40$44.155.7%81.00--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2020.7022.80$21.759.7%910.683
$200.00Nov 205.506.60$6.0518.2%520.29892
$220.00Oct 166.809.20$8.0030.0%280.69--
$250.00Oct 1634.5037.30$35.907.8%130.94--
$210.00Oct 161.054.00$2.53116.6%50.35178

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. 14 found (best R:R 16.86, avg 5.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Oct 16$4.13$5.87$4.1366%1.42$214.13
$230.00$250.00Nov 20$3.45$16.55$3.4532%4.80$233.45
$220.00$230.00Nov 20$3.55$6.45$3.5544%1.82$223.55
$250.00$260.00Nov 20$0.98$9.02$0.9816%9.20$250.98
$220.00$240.00Oct 16$1.97$18.03$1.9730%9.15$221.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Nov 20$0.28$4.72$0.2817%16.86$189.72
$185.00$180.00Nov 20$0.65$4.35$0.6515%6.69$184.35
$220.00$210.00Oct 16$5.47$4.53$5.4770%0.83$214.53
$210.00$200.00Nov 20$3.70$6.30$3.7042%1.70$206.30
$210.00$190.00Oct 16$2.13$17.87$2.1335%8.39$207.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.11, avg 0.27)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$240.00Oct 16$1.97$1.97$18.0370%0.11$221.97
$250.00$260.00Nov 20$0.98$0.98$9.0284%0.11$250.98
$220.00$230.00Nov 20$3.55$3.55$6.4556%0.55$223.55
$230.00$250.00Nov 20$3.45$3.45$16.5568%0.21$233.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$190.00Nov 20$1.52$1.52$3.4877%0.44$193.48
$180.00$165.00Nov 20$1.22$1.22$13.7889%0.09$178.78
$200.00$195.00Nov 20$1.70$1.70$3.3070%0.52$198.30
$210.00$190.00Oct 16$2.13$2.13$17.8765%0.12$207.87
$210.00$200.00Nov 20$3.70$3.70$6.3058%0.59$206.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.22, cheapest $7.23)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Oct 16Nov 20$7.2336.9%41.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Oct 16Nov 20$7.2232.7%39.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.12% of stock, avg 7.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Oct 16$6.30$2.53$8.83$201.17$218.834.12%
$220.00Oct 16$2.17$8.00$10.17$209.83$230.174.75%
$230.00Nov 20$5.85$21.75$27.60$202.40$257.6012.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 1.20% of stock, avg 4.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$190.00Oct 16$2.17$0.40$2.57$187.43$222.57
$260.00$185.00Nov 20$1.42$2.55$3.97$181.03$263.97
$260.00$190.00Nov 20$1.42$2.83$4.25$185.75$264.25
$220.00$210.00Oct 16$2.17$2.53$4.70$205.30$224.70
$250.00$185.00Nov 20$2.40$2.55$4.95$180.05$254.95
$250.00$190.00Nov 20$2.40$2.83$5.23$184.77$255.23
$260.00$195.00Nov 20$1.42$4.35$5.77$189.23$265.77
$250.00$195.00Nov 20$2.40$4.35$6.75$188.25$256.75
$260.00$200.00Nov 20$1.42$6.05$7.47$192.53$267.47
$250.00$200.00Nov 20$2.40$6.05$8.45$191.55$258.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.19, avg credit $3.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185250/260Nov 20$1.63$8.3770%0.19$183.37$251.63
190/195250/260Nov 20$2.50$7.5061%0.33$192.50$252.50
195/200250/260Nov 20$2.68$7.3255%0.37$197.32$252.68
165/180250/260Nov 20$2.20$12.8073%0.17$177.80$252.20
185/190250/260Nov 20$1.26$8.7467%0.14$188.74$251.26
165/180230/250Nov 20$4.67$15.3356%0.30$175.33$234.67
180/185230/250Nov 20$4.10$15.9053%0.26$180.90$234.10
190/195230/250Nov 20$4.97$15.0344%0.33$190.03$234.97
185/190230/250Nov 20$3.73$16.2750%0.23$186.27$233.73
195/200230/250Nov 20$5.15$14.8538%0.35$194.85$235.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.42, cheapest $0.18)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$240.00$260.00Oct 16$1.92$18.0828%9.42
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 20$0.18$4.8212%26.78
$185.00$190.00$195.00Nov 20$1.24$3.769%3.03

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-2.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Nov 20-$2.30$7.70
$250.00$260.001:2Nov 20-$0.44$9.56
$240.00$260.001:2Oct 16-$0.10$19.90
$170.00$195.001:2Oct 16$5.35$19.65
$195.00$210.001:2Oct 16$6.80$8.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Nov 20-$2.35$7.65
$195.00$190.001:2Nov 20-$1.31$3.69
$185.00$180.001:2Nov 20-$1.25$3.75
$200.00$195.001:2Nov 20-$2.65$2.35
$190.00$185.001:2Nov 20-$2.27$2.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.87%, avg 1.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$8.300.452.7%3.87%6.53%1--
$230.00Nov 20$5.000.327.3%2.33%9.65%2140
$250.00Nov 20$1.700.1616.6%0.79%17.45%1--
$260.00Nov 20$0.950.1021.3%0.44%21.76%1--
$220.00Oct 16$1.750.302.7%0.82%3.47%23627

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, 197 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 $195.00 10-16 call last traded $26.80 on 08/17 (now $18.20/$20.60) — try a limit near $19.40. Also watch the $230.00 12-18 call last traded $12.00 on 10/02 (now $7.10/$8.80) — try a limit near $7.95; the $230.00 11-20 call last traded $9.70 on 10/02 (now $5.00/$6.70) — try a limit near $5.85. Most tradeable put: the $210.00 12-18 put last traded $10.40 on 10/01 (now $10.80/$12.10) — try a limit near $10.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$5.20$7.40$6.30$13.55 10/02$4.35–$12.30$6.30156
$210.00Nov 20$13.30$15.20$14.25$15.05 09/11$9.85–$19.15$14.25--
$210.00Dec 18$15.40$17.70$16.55$15.60 09/21$12.30–$21.05$15.60--
$210.00Jan 15$17.00$19.60$18.30$17.30 08/31$13.95–$23.15$17.30--
$210.00Feb 19$20.10$22.40$21.25$22.80 10/01$16.80–$26.20$21.25--
$210.00May 21$26.10$29.10$27.60$36.23 08/07$22.35–$32.35$27.60--
$220.00Oct 16$1.75$2.60$2.17$6.30 10/02$2.13–$6.60$2.17627
$220.00Nov 20$8.30$10.50$9.40$10.57 10/01$6.65–$13.60$9.40--
$220.00Dec 18$10.60$12.40$11.50$12.20 09/30$8.75–$15.70$11.50--
$220.00Jan 15$11.90$15.10$13.50$17.20 10/02$10.15–$17.95$13.50--
$220.00Feb 19$15.30$17.80$16.55$15.70 09/30$13.20–$20.60$15.70--
$220.00Apr 16$18.50$21.80$20.15$17.20 09/02$16.55–$24.15$18.50--
$220.00May 21$21.30$24.40$22.85$27.90 10/02$18.75–$27.35$22.85--
$220.00Jan 19$46.00$50.50$48.25$48.10 09/29$41.65–$52.75$48.10--
$200.00Oct 16$13.90$16.00$14.95$22.45 10/02$9.45–$21.00$14.95--
$200.00Nov 20$19.50$21.40$20.45$20.31 09/30$14.40–$25.70$20.31--
$200.00Dec 18$21.40$23.70$22.55$20.30 09/21$16.75–$27.65$21.40--
$200.00Jan 15$22.50$25.60$24.05$27.50 10/01$18.05–$29.65$24.05--
$200.00Feb 19$25.70$28.00$26.85$23.10 09/18$21.55–$32.05$25.70--
$200.00May 21$31.50$34.40$32.95$27.90 08/31$27.00–$38.20$31.50--
$200.00Nov 19$39.50$44.00$41.75$38.00 09/11$35.65–$47.00$39.50--
$200.00Jan 21$42.50$47.00$44.75$47.00 09/25$37.85–$49.25$44.75--
$230.00Oct 16$0.15$1.20$0.68$2.30 10/02$0.68–$3.20$0.68--
$230.00Nov 20$5.00$6.70$5.85$9.70 10/02$4.60–$9.20$5.85140
$230.00Dec 18$7.10$8.80$7.95$12.00 10/02$6.00–$11.50$7.95193
$230.00Jan 15$8.10$11.30$9.70$13.41 10/02$7.70–$13.30$9.70333
$230.00Feb 19$11.20$13.60$12.40$16.90 10/02$9.85–$16.65$12.40--
$230.00Apr 16$14.50$17.80$16.15$14.01 09/15$13.10–$20.00$14.50--
$230.00May 21$17.40$20.50$18.95$18.70 09/30$15.25–$23.05$18.70--
$230.00Nov 19$26.00$31.00$28.50$33.24 10/02$23.50–$32.75$28.50--
$195.00Oct 16$18.20$20.60$19.40$26.80 08/17$12.40–$26.00$19.40119
$195.00Nov 20$22.60$25.20$23.90$28.80 08/12$17.80–$29.45$23.90--
$195.00Jan 15$25.90$28.70$27.30$25.10 09/03$21.20–$32.80$25.90--
$195.00Feb 19$28.80$31.60$30.20$35.70 10/02$23.85–$35.85$30.20--
$195.00Aug 20$38.50$42.30$40.40$34.95 08/20$33.90–$45.25$38.50--
$195.00Nov 19$42.50$47.00$44.75$51.75 08/17$37.80–$49.65$44.75--
$190.00Oct 16$23.10$25.70$24.40$24.49 09/24$15.20–$31.20$24.40--
$190.00Dec 18$27.90$30.40$29.15$23.90 08/28$22.10–$35.50$27.90--
$190.00Apr 16$34.90$38.50$36.70$35.93 09/24$30.05–$42.15$35.93--
$190.00Aug 20$41.00$45.10$43.05$37.35 08/20$36.10–$49.25$41.00--
$190.00Nov 19$45.00$49.50$47.25$45.00 09/21$40.10–$52.25$45.00--
$240.00Oct 16$0.00$0.40$0.20$0.60 10/01$0.20–$1.73$0.20--
$240.00Nov 20$3.90$4.40$4.15$6.30 10/02$2.85–$6.15$4.15--
$240.00Dec 18$4.40$6.20$5.30$5.90 09/30$4.20–$8.45$5.3021
$240.00Jan 15$6.20$8.50$7.35$10.10 10/02$5.45–$10.05$7.35150
$240.00Apr 16$11.40$14.70$13.05$13.20 09/03$10.90–$16.20$13.05--
$240.00May 21$13.90$17.20$15.55$14.50 09/25$12.70–$18.85$14.50--
$240.00Nov 19$22.50$27.50$25.00$22.66 08/28$20.60–$28.65$22.66--
$185.00Oct 16$27.80$30.20$29.00$29.80 09/11$19.55–$36.25$29.00--
$185.00Aug 20$44.50$48.50$46.50$52.00 10/02$39.15–$52.35$46.50--
$185.00Nov 19$48.00$52.50$50.25$50.80 09/24$42.70–$55.85$50.25--
$180.00Nov 20$35.40$37.20$36.30$35.18 09/24$27.30–$42.90$35.40--
$180.00Jan 15$37.20$40.10$38.65$34.45 09/03$30.35–$44.75$37.20--
$180.00Aug 20$47.50$51.70$49.60$43.00 08/31$42.00–$55.25$47.50--
$180.00Nov 19$51.00$55.50$53.25$52.52 09/08$45.60–$58.75$52.52--
$250.00Oct 16$0.00$0.95$0.48$0.35 09/10$0.25–$1.38$0.35--
$250.00Nov 20$1.70$3.10$2.40$4.20 10/02$1.93–$4.35$2.40--
$250.00Dec 18$2.85$4.70$3.78$5.40 09/25$3.25–$5.80$3.78--
$250.00Jan 15$4.00$6.30$5.15$7.85 10/02$3.95–$7.00$5.15--
$250.00Nov 19$19.50$24.00$21.75$21.20 08/31$18.00–$25.25$21.20--
$250.00Jan 19$35.50$40.00$37.75$36.50 09/30$32.25–$41.75$36.50--
$175.00Jan 15$41.30$44.30$42.80$36.80 09/01$33.90–$49.15$41.30--
$260.00Oct 16$0.00$0.30$0.15$0.05 10/02$0.08–$1.13$0.0594
$260.00Nov 20$0.95$1.90$1.42$2.55 10/02$1.27–$2.55$1.42--
$260.00Dec 18$1.90$3.60$2.75$4.00 10/02$2.05–$4.18$2.75--
$260.00Jan 15$2.85$5.00$3.93$5.00 09/11$2.83–$5.40$3.93--
$260.00Jan 21$19.50$24.00$21.75$21.50 09/24$18.25–$25.00$21.50--
$260.00Jan 19$32.50$37.00$34.75$39.00 10/02$29.75–$38.50$34.75--
$165.00Nov 20$48.80$51.30$50.05$55.65 09/25$39.75–$56.55$50.05--
$160.00Nov 20$53.60$56.30$54.95$57.00 08/12$44.25–$61.70$54.95--
$160.00Oct 16$52.60$55.60$54.10--$54.10–$54.10—$52.601
$270.00Oct 16$0.00$0.75$0.38$2.80 08/06$0.38–$1.20$0.38--
$270.00Nov 20$0.45$2.10$1.28$1.66 09/25$0.88–$2.03$1.28--
$270.00Dec 18$1.30$2.25$1.78$2.30 09/24$1.55–$2.85$1.78--
$270.00Jan 15$1.45$3.80$2.63$6.60 08/14$2.38–$3.88$2.63--
$270.00Jan 21$17.00$21.50$19.25$21.20 09/25$16.00–$22.25$19.25--
$155.00Aug 20$66.00$70.00$68.00$59.70 09/02$58.45–$74.15$66.00--
$150.00Nov 20$63.30$67.10$65.20$66.10 08/12$53.35–$71.45$65.20--
$150.00Jan 15$64.00$67.00$65.50$57.00 09/01$54.75–$72.20$64.00--
$150.00Jan 21$74.00$78.50$76.25$74.50 09/24$66.55–$82.25$74.50--
$150.00Oct 16$62.60$65.00$63.80--$63.80–$63.80—$62.601
$280.00Oct 16$0.00$0.95$0.48$0.13 09/25$0.35–$1.33$0.13--
$280.00Nov 20$0.00$2.65$1.33$1.30 08/21$0.55–$1.55$1.30--
$280.00Dec 18$0.70$2.40$1.55$1.85 09/25$1.08–$2.33$1.55--
$280.00Jan 15$1.40$2.65$2.03$1.95 09/21$1.95–$2.95$1.9544
$280.00Nov 19$12.00$17.00$14.50$12.65 09/15$12.50–$17.00$12.65--
$280.00Jan 19$27.00$31.50$29.25$27.50 09/18$25.25–$32.75$27.50--
$145.00Nov 20$68.20$72.00$70.10$71.50 08/12$58.35–$76.40$70.10--
$145.00Jan 15$68.80$71.80$70.30$63.90 08/19$59.30–$76.95$68.80--
$290.00Oct 16$0.00$2.15$1.08$0.56 09/08$0.33–$1.08$0.56--
$290.00Nov 20$0.00$2.45$1.23$2.90 08/07$0.43–$1.48$1.23--
$290.00Dec 18$0.10$1.55$0.83$0.15 09/18$0.70–$1.93$0.15--
$290.00Jan 15$0.75$2.20$1.48$1.45 09/21$1.30–$2.50$1.45--
$290.00Feb 19$1.50$4.00$2.75$3.70 08/19$2.40–$3.45$2.75--
$290.00Aug 20$7.00$10.70$8.85$11.00 10/02$8.20–$11.55$8.85--
$290.00Nov 19$10.50$15.00$12.75$14.00 09/11$10.90–$14.75$12.75--
$300.00Dec 18$0.45$1.20$0.83$0.85 09/04$0.68–$1.25$0.83--
$300.00Jan 15$0.00$2.55$1.27$1.10 09/21$1.02–$2.10$1.10--
$300.00Feb 19$0.50$3.20$1.85$2.35 09/08$1.58–$2.63$1.85--
$300.00Aug 20$5.70$9.40$7.55$13.20 08/12$6.80–$9.60$7.55--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$1.05$4.00$2.53$1.50 10/02$1.00–$11.90$1.50178
$210.00Nov 20$9.20$10.30$9.75$7.60 10/02$7.25–$17.05$9.20--
$210.00Dec 18$10.80$12.10$11.45$10.40 10/01$9.05–$18.80$10.8067
$210.00Jan 15$12.30$14.30$13.30$11.00 10/02$10.80–$20.15$12.3095
$210.00Feb 19$14.00$16.00$15.00$13.20 10/02$12.95–$22.45$14.00--
$210.00Apr 16$16.50$19.70$18.10$17.50 10/01$15.95–$24.65$17.50--
$220.00Oct 16$6.80$9.20$8.00$9.40 09/29$4.30–$19.50$8.00--
$220.00Nov 20$13.80$15.80$14.80$12.10 10/02$11.80–$23.80$13.80--
$220.00Dec 18$16.10$18.20$17.15$15.70 10/01$13.90–$25.40$16.10--
$220.00Jan 15$17.60$19.50$18.55$23.50 08/12$15.40–$26.35$18.55--
$220.00Feb 19$19.30$22.40$20.85$30.20 09/02$17.55–$28.65$20.85--
$220.00May 21$23.80$26.90$25.35$26.50 09/30$22.70–$32.55$25.35--
$200.00Oct 16$0.20$0.90$0.55$0.51 10/02$0.35–$6.65$0.51--
$200.00Nov 20$5.50$6.60$6.05$4.80 10/02$3.80–$11.80$5.50892
$200.00Dec 18$6.30$8.20$7.25$6.00 10/02$5.80–$13.30$6.30--
$200.00Jan 15$8.10$10.30$9.20$8.50 10/01$7.35–$15.00$8.50--
$200.00Feb 19$9.50$12.50$11.00$10.20 10/01$9.25–$17.10$10.20--
$230.00Oct 16$15.10$17.50$16.30$18.80 09/29$11.45–$29.10$16.30--
$230.00Dec 18$22.70$24.10$23.40$26.70 08/14$19.55–$32.60$23.40--
$230.00Nov 20$20.70$22.80$21.75--$21.75–$21.75—$20.703
$195.00Oct 16$0.05$0.95$0.50$0.40 10/02$0.23–$4.60$0.40--
$195.00Nov 20$3.80$4.90$4.35$3.20 10/02$3.10–$9.30$3.80--
$195.00Dec 18$5.50$7.20$6.35$10.20 09/03$4.75–$11.10$6.35--
$195.00Jan 15$6.20$8.50$7.35$12.90 08/07$5.80–$12.30$7.35--
$195.00Feb 19$7.70$10.70$9.20$16.10 08/28$8.05–$14.65$9.20--
$195.00May 21$11.90$15.30$13.60$18.70 08/12$12.20–$18.75$13.60--
$195.00Aug 20$14.90$19.00$16.95$20.80 09/03$15.00–$21.75$16.95--
$190.00Oct 16$0.05$0.75$0.40$0.15 10/02$0.25–$3.38$0.15750
$190.00Nov 20$1.95$3.70$2.83$2.60 10/02$2.25–$7.25$2.60--
$190.00Dec 18$4.20$5.80$5.00$3.90 10/02$3.60–$8.90$4.20--
$190.00Feb 19$6.10$8.50$7.30$11.29 08/17$6.65–$12.65$7.30--
$190.00May 21$10.50$13.30$11.90$14.90 09/04$10.55–$16.45$11.90--
$185.00Oct 16$0.00$0.75$0.38$0.14 10/01$0.23–$2.35$0.14--
$185.00Nov 20$1.90$3.20$2.55$1.90 10/02$1.88–$5.85$1.90101
$185.00Dec 18$3.00$4.50$3.75$3.39 10/01$2.98–$7.45$3.39--
$185.00Jan 15$2.75$6.00$4.38$10.00 08/21$3.70–$8.45$4.38--
$185.00Feb 19$4.80$7.70$6.25$10.15 08/31$5.40–$10.90$6.25--
$180.00Oct 16$0.00$0.75$0.38$0.14 10/02$0.05–$1.45$0.14--
$180.00Nov 20$1.45$2.35$1.90$2.15 10/01$1.23–$4.45$1.90--
$180.00Dec 18$1.65$3.70$2.68$2.40 10/02$2.08–$6.30$2.40--
$180.00Jan 15$2.25$5.00$3.63$7.20 09/10$2.75–$6.85$3.63--
$180.00Feb 19$3.50$6.00$4.75$10.50 08/28$4.20–$8.90$4.75--
$180.00Nov 19$12.20$15.90$14.05$15.00 09/25$12.20–$18.20$14.05--
$250.00Oct 16$34.50$37.30$35.90$40.50 09/11$29.45–$48.45$35.90--
$175.00Oct 16$0.00$0.75$0.38$0.59 09/25$0.08–$1.33$0.38--
$175.00Nov 20$0.50$2.10$1.30$1.93 09/21$0.90–$3.90$1.30--
$175.00Dec 18$1.55$3.10$2.33$2.16 10/01$1.55–$4.75$2.16--
$175.00Jan 15$1.30$3.90$2.60$6.20 09/02$2.10–$5.65$2.60--
$175.00Feb 19$2.55$5.60$4.07$7.50 08/31$3.70–$7.70$4.07--
$170.00Oct 16$0.00$0.40$0.20$0.25 09/18$0.05–$1.23$0.20--
$170.00Nov 20$0.25$1.35$0.80$1.58 09/21$0.68–$2.75$0.80--
$170.00Dec 18$1.20$3.60$2.40$1.85 10/01$1.15–$3.68$1.85--
$170.00Jan 15$1.40$3.70$2.55$2.05 10/02$1.50–$4.65$2.05--
$170.00Feb 19$2.65$4.80$3.72$8.00 08/20$2.55–$6.30$3.72--
$170.00May 21$5.30$8.00$6.65$10.40 08/18$5.55–$9.40$6.65--
$165.00Oct 16$0.00$0.75$0.38$0.60 09/01$0.38–$1.25$0.38--
$165.00Nov 20$0.20$1.15$0.68$0.90 09/30$0.50–$2.07$0.68--
$165.00Dec 18$0.15$2.80$1.48$3.30 08/19$1.08–$3.10$1.48--
$165.00Jan 15$0.00$3.40$1.70$4.10 08/31$1.18–$3.68$1.70--
$165.00Feb 19$2.00$4.70$3.35$5.10 08/31$1.88–$5.10$3.35--
$160.00Oct 16$0.00$0.75$0.38$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$0.43--
$160.00Dec 18$0.00$2.30$1.15$2.40 08/19$0.65–$2.68$1.15--
$160.00Jan 15$0.00$3.20$1.60$3.77 08/25$0.88–$3.05$1.60--
$160.00Feb 19$0.70$3.80$2.25$4.40 08/31$1.67–$4.15$2.25--
$155.00Oct 16$0.00$0.75$0.38$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$0.00$1.50$0.75$2.60 08/20$0.53–$2.00$0.75--
$155.00Jan 15$0.00$3.00$1.50$2.25 09/02$0.75–$2.63$1.50--
$155.00Feb 19$0.50$3.60$2.05$3.40 08/31$1.30–$3.45$2.05--
$155.00Apr 16$1.50$4.20$2.85$5.50 08/20$2.28–$4.90$2.85--
$155.00May 21$2.80$5.30$4.05$6.13 08/17$3.18–$5.95$4.05--
$150.00Oct 16$0.00$0.95$0.48$0.15 09/04$0.23–$1.08$0.15--
$150.00Dec 18$0.00$1.30$0.65$0.50 09/30$0.43–$1.50$0.50--
$150.00Jan 15$0.15$1.15$0.65$1.75 09/02$0.55–$2.20$0.65--
$150.00Feb 19$0.15$2.90$1.53$2.35 09/04$1.13–$3.03$1.53--
$150.00Apr 16$0.95$3.80$2.38$4.50 08/20$2.00–$4.18$2.38--
$145.00Oct 16$0.00$1.15$0.57$0.11 09/03$0.13–$1.08$0.11--
$145.00Dec 18$0.00$1.30$0.65$0.94 09/15$0.38–$1.43$0.65--
$145.00Jan 15$0.00$1.40$0.70$1.40 09/02$0.43–$2.10$0.70--
$145.00Feb 19$0.00$3.20$1.60$2.55 08/13$0.85–$2.42$1.60--
$140.00Dec 18$0.00$0.75$0.38$1.00 08/19$0.38–$1.38$0.38--
$140.00Jan 15$0.00$0.90$0.45$1.35 08/20$0.40–$1.80$0.45--
$140.00Feb 19$0.05$2.20$1.13$1.65 08/31$0.73–$2.03$1.13--
$140.00Apr 16$0.10$3.40$1.75$2.28 09/08$1.38–$2.95$1.75--
$140.00Nov 19$2.95$6.10$4.53$6.90 08/18$4.00–$6.70$4.53--
$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$0.75$0.38$0.49 09/11$0.38–$1.33$0.38--
$135.00Feb 19$0.10$1.15$0.63$1.35 08/31$0.63–$1.80$0.63--
$135.00Apr 16$0.30$3.20$1.75$2.30 08/20$1.22–$2.65$1.75--
$125.00Feb 19$0.00$0.90$0.45$1.20 08/13$0.45–$1.48$0.45--
$125.00Apr 16$0.00$2.55$1.27$1.08 09/08$0.68–$2.00$1.08--
$125.00May 21$0.30$2.60$1.45$2.25 08/14$0.98–$2.42$1.45--
$125.00Nov 19$1.10$4.30$2.70$3.89 08/31$2.32–$4.20$2.70--
$120.00Feb 19$0.00$1.00$0.50$1.00 08/13$0.43–$1.13$0.50--
$115.00Feb 19$0.00$1.75$0.88$0.85 08/13$0.45–$1.33$0.85--
$115.00May 21$0.00$2.40$1.20$1.50 08/14$0.83–$1.93$1.20--
$110.00Dec 18$0.00$0.75$0.38$0.54 08/05$0.38–$1.15$0.38--
$320.00Jan 15$103.90$107.60$105.75$104.75 08/12$99.60–$118.80$104.75--

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 274
Total Puts 2,242
Put/Call Ratio 8.18
Net Difference -1,968

Prior's Put/Call Breakdown

Total Calls 43
Total Puts 98
Put/Call Ratio 2.28
Net Difference -55

Prior 7-Day Put/Call Summary

Total Calls 538
Total Puts 697
Average Put/Call Ratio 1.86
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All