Tour v527
TEL
TE CONNECTIVITY PLC
$204.68 -0.15%
$204.15 (-0.26%)🌙
as of 09/09 07:04 PM
(9/8 19:01) ◀
|
Wednesday, September 9, 2026 (7:04pm)
January 2026
|
▶ (9/10 19:07)
◀ 9/9 19:04 ▶

Option Volume

Detail
ℹ
Current (09/09) 275
Calls: 232 (84%)
Puts: 43 (16%)
Prior (09/08) 142
Calls: 74 (52%)
Puts: 68 (48%)
Current vs Prior +93.66%
Calls: +213.51% (Calls)
Puts: -36.76% (Puts)
Prior 7-Day Total 1,915
Calls: 1,232 (64%)
Puts: 683 (36%)
Prior 7-Day Average 273
Calls: 176 (64%)
Puts: 97 (36%)
Current vs Prior 7-Day Avg +0.52%
Calls: +31.82%
Puts: -55.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/09) $132.4K
Calls: $121.7K (92%)
Puts: $10.7K (8%)
Prior (09/08) $91.8K
Calls: $71.5K (78%)
Puts: $20.3K (22%)
Current vs Prior +44.21%
Calls: +70.07%
Puts: -47.06%
Prior 7-Day Total $1.44M
Calls: $1.07M (75%)
Puts: $362.4K (25%)
Prior 7-Day Average $205.2K
Calls: $153.4K (75%)
Puts: $51.8K (25%)
Current vs Prior 7-Day Avg -35.49%
Calls: -20.71%
Puts: -79.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/09) 0.19
Prior (09/08) 0.92
Current vs Prior -79.83%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -84.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/09) 4,114
Calls: 2,347 (57%)
Puts: 1,767 (43%)
Prior (09/08) 4,974
Calls: 2,324 (47%)
Puts: 2,650 (53%)
Current vs Prior -17.29%
Prior 7-Day Total 35,461
Calls: 24,530 (69%)
Puts: 10,931 (31%)
Prior 7-Day Average 5,065
Calls: 3,504 (69%)
Puts: 1,561 (31%)
Current vs Prior 7-Day Avg -18.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 7.45% | 11.33%7.45% | 11.33%
Prior 7.61% | 11.44%7.61% | 11.44%
Current vs Prior -2.10% | -0.92%-2.09% | -0.92%
Prior 7-Day Avg 8.32% | 11.93%8.32% | 11.93%
Current vs 7-Day Avg -10.48% | -5.02%-10.48% | -5.02%
Prior 7-Day Eod 7.61% | 11.44%7.61% | 11.44%
Current vs 7-Day Eod -2.10% | -0.92%-2.09% | -0.92%
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 bullish conviction with 92% of dollar volume in calls ($121.7K) vs puts ($10.7K). Above-average activity with volume up 94% vs prior. Extreme bullish P/C ratio of 0.19 - heavy call buying (232 calls vs 43 puts). P/C ratio dropping 80% - sentiment shifting bullish.

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 BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 166.407.00$6.709.0%20.44--
PUTS (0)
No puts meet the criteria

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 0.67, highest 0.67)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 186.208.90$7.5535.8%100.67--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 184, top 108)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 181.153.50$2.33100.9%1080.33335
$220.00Sep 180.102.00$1.05181.0%200.15709
$200.00Sep 186.208.90$7.5535.8%100.67--
$220.00Oct 163.304.10$3.7021.6%30.28253
$210.00Oct 166.407.00$6.709.0%20.44--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 180.002.60$1.30200.0%300.19222
$200.00Oct 165.306.50$5.9020.3%30.3869
$195.00Oct 164.005.00$4.5022.2%20.3019
$175.00Oct 160.551.40$0.9886.7%10.0854
$185.00Oct 161.102.20$1.6566.7%10.14--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 12.4%, max 25.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Sep 18Oct 1643.3%34.4%25.9%23962
$210.00Sep 18Oct 1634.8%33.7%3.2%110335
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Sep 18Oct 1637.0%34.2%8.2%32241

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 6.81, avg 5.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Sep 18$1.28$8.72$1.2833%6.81$211.28
$210.00$220.00Oct 16$3.00$7.00$3.0044%2.33$213.00
$220.00$230.00Sep 18$0.67$9.33$0.6715%13.93$220.67
$220.00$230.00Oct 16$1.90$8.10$1.9028%4.26$221.90
$200.00$210.00Sep 18$5.22$4.78$5.2266%0.92$205.22
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Oct 16$1.40$3.60$1.4038%2.57$198.60
$185.00$175.00Oct 16$0.67$9.33$0.6714%13.93$184.33
$190.00$185.00Oct 16$0.80$4.20$0.8020%5.25$189.20
$195.00$190.00Oct 16$2.05$2.95$2.0530%1.44$192.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.69, avg 0.28)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$1.90$1.90$8.1072%0.23$221.90
$220.00$230.00Sep 18$0.67$0.67$9.3385%0.07$220.67
$210.00$220.00Oct 16$3.00$3.00$7.0056%0.43$213.00
$210.00$220.00Sep 18$1.28$1.28$8.7267%0.15$211.28
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$190.00Oct 16$2.05$2.05$2.9570%0.69$192.95
$190.00$185.00Oct 16$0.80$0.80$4.2080%0.19$189.20
$185.00$175.00Oct 16$0.67$0.67$9.3386%0.07$184.33
$200.00$195.00Oct 16$1.40$1.40$3.6062%0.39$198.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.37, cheapest $4.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Sep 18Oct 16$4.3734.8%33.7%
PUTS (0)
No puts found

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.82% of stock, avg 3.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$195.00Sep 18$0.38$1.30$1.68$193.32$231.68
$220.00$195.00Sep 18$1.05$1.30$2.35$192.65$222.35
$230.00$175.00Oct 16$1.80$0.98$2.78$172.22$232.78
$230.00$185.00Oct 16$1.80$1.65$3.45$181.55$233.45
$210.00$195.00Sep 18$2.33$1.30$3.63$191.37$213.63
$230.00$190.00Oct 16$1.80$2.45$4.25$185.75$234.25
$220.00$175.00Oct 16$3.70$0.98$4.68$170.32$224.68
$220.00$185.00Oct 16$3.70$1.65$5.35$179.65$225.35
$220.00$190.00Oct 16$3.70$2.45$6.15$183.85$226.15
$230.00$195.00Oct 16$1.80$4.50$6.30$188.70$236.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.35, avg credit $3.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/185220/230Oct 16$2.57$7.4357%0.35$182.43$222.57
190/195220/230Oct 16$3.95$6.0542%0.65$191.05$223.95
185/190220/230Oct 16$2.70$7.3051%0.37$187.30$222.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 15.39, cheapest $0.61)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$0.61$9.3927%15.39
$210.00$220.00$230.00Oct 16$1.10$8.9028%8.09
$200.00$210.00$220.00Sep 18$3.94$6.0651%1.54
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 16$1.25$3.7516%3.00

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 $-0.70, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Oct 16-$0.70$9.30
$220.00$230.001:2Oct 16$0.10$9.90
$200.00$210.001:2Sep 18$2.89$7.11
$210.00$220.001:2Sep 18$0.23$9.77
$220.00$230.001:2Sep 18$0.29$9.71
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Oct 16-$0.40$4.60
$185.00$175.001:2Oct 16-$0.31$9.69
$190.00$185.001:2Oct 16-$0.85$4.15
$200.00$195.001:2Oct 16-$3.10$1.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.13%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 16$6.400.442.6%3.13%5.73%2--
$220.00Oct 16$3.300.287.5%1.61%9.10%3253
$230.00Oct 16$1.600.1612.4%0.78%13.15%2--
$210.00Sep 18$1.150.332.6%0.56%3.16%108335
$220.00Sep 18$0.100.157.5%0.05%7.53%20709

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 916 vol/day, 200 traded recently)

TEL averages only 916 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 $210.00 11-20 call last traded $11.10 on 09/02 (now $11.50/$12.60) — try a limit near $11.50. Also watch the $210.00 12-18 call last traded $13.70 on 09/01 (now $13.10/$15.40) — try a limit near $13.70; the $220.00 10-16 call last traded $5.30 on 09/04 (now $3.30/$4.10) — try a limit near $3.70. Most tradeable put: the $200.00 10-16 put last traded $4.71 on 09/04 (now $5.30/$6.50) — try a limit near $5.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$6.20$8.90$7.55$11.30 09/03$6.70–$22.25$7.55--
$200.00Oct 16$10.50$13.30$11.90$14.90 09/03$10.60–$25.25$11.90--
$200.00Nov 20$16.40$18.50$17.45$17.00 08/25$15.85–$30.00$17.00--
$200.00Dec 18$18.30$20.80$19.55$22.04 09/03$17.60–$31.50$19.55--
$200.00Jan 15$19.90$22.80$21.35$18.70 09/02$19.55–$33.55$19.90--
$200.00Feb 19$22.80$25.50$24.15$35.98 08/07$22.35–$36.65$24.15--
$200.00May 21$28.10$30.80$29.45$27.90 08/31$27.70–$42.45$28.10--
$200.00Aug 20$32.00$36.00$34.00$35.75 07/22$32.25–$46.50$34.00--
$200.00Nov 19$36.50$40.00$38.25$38.00 08/31$36.75–$51.25$38.00--
$210.00Sep 18$1.15$3.50$2.33$4.71 09/04$2.33–$15.00$2.33335
$210.00Oct 16$6.40$7.00$6.70$9.03 09/04$6.35–$18.75$6.70--
$210.00Nov 20$11.50$12.60$12.05$11.10 09/02$11.20–$23.60$11.50166
$210.00Dec 18$13.10$15.40$14.25$13.70 09/01$12.65–$25.80$13.7068
$210.00Jan 15$14.90$17.60$16.25$17.30 08/31$14.95–$28.05$16.25--
$210.00Feb 19$17.90$21.20$19.55$17.60 09/02$17.90–$31.15$17.90--
$210.00May 21$23.30$26.50$24.90$36.23 08/07$23.70–$37.40$24.90--
$210.00Aug 20$27.50$31.50$29.50$34.50 07/09$27.75–$41.80$29.50--
$195.00Sep 18$9.90$12.20$11.05$24.90 08/10$9.60–$25.95$11.05--
$195.00Oct 16$13.80$16.10$14.95$26.80 08/17$13.80–$28.60$14.95--
$195.00Nov 20$18.90$21.10$20.00$28.80 08/12$18.45–$33.00$20.00--
$195.00Jan 15$22.30$25.70$24.00$25.10 09/03$22.10–$36.55$24.00--
$195.00Feb 19$25.30$28.00$26.65$24.20 09/02$25.10–$39.60$25.30--
$195.00Aug 20$34.50$38.50$36.50$34.95 08/20$34.90–$49.50$34.95--
$195.00Nov 19$38.20$42.50$40.35$51.75 08/17$38.50–$53.75$40.35--
$190.00Sep 18$14.50$16.80$15.65$21.90 07/27$13.45–$30.65$15.65--
$190.00Oct 16$17.00$19.70$18.35$20.00 07/22$16.80–$32.55$18.35--
$190.00Nov 20$22.00$24.90$23.45$26.60 07/23$21.65–$36.25$23.45--
$190.00Dec 18$24.00$26.70$25.35$23.90 08/28$23.40–$38.10$24.00--
$190.00Jan 15$25.50$28.50$27.00$41.10 08/04$24.75–$40.05$27.00--
$190.00May 21$33.40$36.50$34.95$32.33 07/22$32.75–$48.10$33.40--
$190.00Aug 20$37.00$41.00$39.00$37.35 08/20$37.40–$52.25$37.35--
$190.00Nov 19$41.50$45.00$43.25$41.00 09/02$41.05–$56.25$41.50--
$220.00Sep 18$0.10$2.00$1.05$1.75 09/04$1.05–$9.15$1.05709
$220.00Oct 16$3.30$4.10$3.70$5.30 09/04$3.70–$13.25$3.70253
$220.00Nov 20$8.30$9.60$8.95$10.40 09/04$7.75–$18.35$8.95--
$220.00Dec 18$9.40$11.90$10.65$12.44 09/03$9.85–$20.55$10.65--
$220.00Jan 15$11.60$13.80$12.70$11.00 09/02$11.20–$22.90$11.60--
$220.00Feb 19$13.90$17.20$15.55$14.50 09/01$13.95–$26.65$14.50--
$220.00Apr 16$17.00$20.10$18.55$17.20 09/02$17.20–$20.40$17.20--
$220.00May 21$19.10$22.70$20.90$19.70 09/01$19.65–$32.60$19.70--
$220.00Aug 20$23.50$28.00$25.75$31.30 07/30$24.00–$37.25$25.75--
$185.00Nov 20$25.50$28.10$26.80$24.50 07/22$24.80–$40.00$25.50--
$185.00Feb 19$31.20$33.90$32.55$29.30 07/22$30.55–$45.75$31.20--
$185.00Nov 19$43.30$47.50$45.40$47.30 09/03$43.50–$59.15$45.40--
$180.00Nov 20$29.30$31.60$30.45$38.82 07/21$28.15–$43.70$30.45--
$180.00Dec 18$30.00$33.50$31.75$37.95 07/28$29.50–$45.40$31.75--
$180.00Jan 15$32.00$35.10$33.55$34.45 09/03$31.05–$46.80$33.55--
$180.00Aug 20$42.50$46.50$44.50$43.00 08/31$42.75–$58.00$43.00--
$180.00Nov 19$46.50$50.50$48.50$55.50 07/27$46.05–$62.25$48.50--
$230.00Sep 18$0.00$0.75$0.38$0.68 09/03$0.20–$5.35$0.38710
$230.00Oct 16$1.60$2.00$1.80$2.85 09/04$1.80–$9.15$1.80--
$230.00Nov 20$4.40$7.10$5.75$5.40 09/02$5.40–$14.45$5.40--
$230.00Dec 18$6.80$8.60$7.70$7.65 08/31$7.05–$17.00$7.65--
$230.00Jan 15$8.10$10.50$9.30$9.10 09/01$8.25–$18.50$9.10--
$230.00Feb 19$10.50$13.60$12.05$11.20 09/02$11.00–$22.10$11.20--
$175.00Sep 18$28.50$31.50$30.00$37.07 07/21$26.45–$44.00$30.00--
$175.00Jan 15$35.70$39.00$37.35$36.80 09/01$34.15–$50.55$36.80--
$170.00May 21$46.00$49.00$47.50$51.70 07/27$44.75–$60.80$47.50--
$170.00Nov 19$51.50$56.50$54.00$66.45 07/28$52.05–$68.00$54.00--
$240.00Sep 18$0.00$0.55$0.28$0.25 09/03$0.13–$3.50$0.25--
$240.00Oct 16$0.30$1.35$0.83$1.65 09/04$0.83–$6.20$0.83--
$240.00Nov 20$3.30$5.50$4.40$4.80 09/04$3.23–$10.75$4.40--
$240.00Dec 18$4.40$6.50$5.45$7.70 08/19$4.80–$12.95$5.45--
$240.00Jan 15$6.40$8.10$7.25$16.00 07/28$5.90–$14.90$7.25103
$240.00Apr 16$10.80$13.70$12.25$13.20 09/03$11.40–$13.65$12.25--
$240.00Nov 19$20.90$25.50$23.20$22.66 08/28$22.10–$34.25$22.66--
$165.00Nov 20$41.70$44.20$42.95$54.50 08/10$39.45–$56.30$42.95--
$165.00Jan 15$43.70$46.20$44.95$52.40 07/21$42.05–$58.80$44.95--
$160.00Nov 20$46.00$49.10$47.55$57.00 08/12$43.70–$61.40$47.55--
$160.00Dec 18$46.90$49.80$48.35$47.70 08/03$44.75–$62.15$47.70--
$160.00Nov 19$59.00$62.50$60.75$67.00 07/27$58.00–$74.50$60.75--
$250.00Sep 18$0.00$0.75$0.38$0.13 09/03$0.10–$2.03$0.13--
$250.00Oct 16$0.00$2.75$1.38$0.80 08/27$0.73–$4.80$0.80--
$250.00Nov 20$1.20$3.80$2.50$2.70 08/28$2.25–$8.20$2.50--
$250.00Dec 18$2.85$4.80$3.83$3.90 09/04$3.65–$9.90$3.83--
$250.00Jan 15$3.80$6.20$5.00$5.20 08/31$4.65–$12.45$5.00--
$250.00Feb 19$5.80$8.70$7.25$14.90 07/29$6.40–$15.20$7.25--
$250.00Nov 19$18.10$22.50$20.30$21.20 08/31$19.50–$30.95$20.30--
$155.00Dec 18$51.30$54.10$52.70$51.50 08/03$48.85–$66.30$51.50--
$155.00May 21$56.70$60.00$58.35$64.00 07/21$55.15–$71.90$58.35--
$155.00Aug 20$59.30$62.90$61.10$59.70 09/02$58.00–$74.95$59.70--
$150.00Nov 20$55.20$58.40$56.80$66.10 08/12$52.60–$70.65$56.80--
$150.00Jan 15$56.50$59.70$58.10$57.00 09/01$54.35–$71.50$57.00--
$150.00May 21$60.70$63.90$62.30$66.50 07/27$58.75–$75.70$62.30--
$260.00Sep 18$0.00$0.75$0.38$0.66 08/17$0.25–$1.15$0.38--
$260.00Oct 16$0.00$0.40$0.20$1.12 08/18$0.20–$2.60$0.20--
$260.00Nov 20$0.75$2.50$1.63$2.15 09/01$1.45–$6.60$1.63--
$260.00Dec 18$1.95$3.60$2.78$4.20 08/18$2.53–$7.65$2.78--
$260.00Jan 15$2.75$4.80$3.78$5.70 08/18$3.45–$9.70$3.78--
$260.00Nov 19$15.60$20.50$18.05$28.28 08/04$16.75–$27.80$18.05--
$145.00Nov 20$60.10$63.30$61.70$71.50 08/12$57.45–$75.25$61.70--
$145.00Jan 15$61.00$64.10$62.55$63.90 08/19$58.75–$76.05$62.55--
$140.00Jan 15$65.50$68.40$66.95$67.00 07/10$63.25–$80.60$66.95--
$270.00Sep 18$0.00$0.05$0.03$0.05 09/03$0.03–$1.15$0.03--
$270.00Oct 16$0.00$0.75$0.38$2.80 08/06$0.35–$2.55$0.38--
$270.00Nov 20$0.65$1.85$1.25$1.51 09/04$0.85–$4.60$1.25--
$270.00Dec 18$1.35$2.70$2.03$2.47 08/20$1.83–$5.90$2.03--
$270.00Jan 15$1.95$3.70$2.83$6.60 08/14$2.42–$8.45$2.83--
$270.00Feb 19$3.30$5.40$4.35$9.10 07/31$3.90–$10.50$4.35--
$280.00Sep 18$0.00$0.75$0.38$0.30 08/25$0.28–$1.08$0.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$2.30$3.10$2.70$1.80 09/04$1.83–$7.75$2.30--
$200.00Oct 16$5.30$6.50$5.90$4.71 09/04$4.90–$10.70$5.3069
$200.00Nov 20$10.00$12.30$11.15$9.50 09/04$9.25–$14.55$10.001.2K
$200.00Dec 18$11.70$14.90$13.30$14.40 08/19$10.80–$16.20$13.30--
$200.00Jan 15$13.20$16.10$14.65$16.00 08/27$12.45–$17.85$14.65--
$200.00Feb 19$15.30$18.30$16.80$16.60 09/01$14.80–$20.05$16.60--
$210.00Sep 18$6.40$9.00$7.70$5.20 09/04$5.45–$14.30$6.40--
$210.00Oct 16$10.10$12.50$11.30$9.40 09/04$9.05–$16.20$10.10--
$210.00Nov 20$15.20$17.90$16.55$14.20 09/04$13.65–$20.05$15.20--
$210.00Dec 18$16.90$20.20$18.55$20.10 09/03$15.15–$22.25$18.55--
$210.00Jan 15$19.00$21.30$20.15$20.30 08/31$16.40–$23.00$20.15--
$210.00Feb 19$20.60$23.70$22.15$22.50 09/01$19.20–$26.05$22.15--
$195.00Sep 18$0.00$2.60$1.30$0.94 09/04$0.98–$5.75$0.94222
$195.00Oct 16$4.00$5.00$4.50$3.56 09/04$3.40–$7.90$4.0019
$195.00Nov 20$7.90$10.00$8.95$9.80 09/01$7.75–$12.55$8.95--
$195.00Dec 18$9.60$12.60$11.10$10.20 09/03$9.10–$14.10$10.20--
$195.00Jan 15$10.90$13.40$12.15$12.90 08/07$10.60–$15.35$12.15--
$195.00Feb 19$13.00$16.20$14.60$16.10 08/28$13.10–$17.55$14.60--
$195.00May 21$17.00$20.50$18.75$18.70 08/12$17.05–$22.35$18.70--
$195.00Aug 20$19.60$23.90$21.75$20.80 09/03$19.95–$25.45$20.80--
$190.00Sep 18$0.00$1.10$0.55$0.39 09/04$0.40–$3.10$0.39--
$190.00Oct 16$1.70$3.20$2.45$2.22 09/04$2.45–$6.15$2.22153
$190.00Nov 20$6.00$8.50$7.25$8.00 09/01$6.10–$10.10$7.2534
$190.00Dec 18$7.50$10.20$8.85$11.38 08/31$7.90–$11.80$8.85--
$190.00Jan 15$8.80$11.80$10.30$18.90 07/16$8.80–$12.90$10.30--
$190.00Feb 19$10.90$13.80$12.35$11.29 08/17$11.05–$15.40$11.29--
$190.00May 21$14.80$18.00$16.40$14.90 09/04$15.00–$19.90$14.90--
$220.00Sep 18$14.20$17.70$15.95$17.65 08/28$10.65–$21.50$15.95--
$220.00Oct 16$17.00$19.40$18.20$15.00 09/04$13.80–$23.35$17.00--
$220.00Nov 20$21.40$24.00$22.70$19.75 08/14$18.15–$26.95$21.40--
$220.00Dec 18$23.40$26.10$24.75$24.50 09/02$20.10–$28.75$24.50--
$220.00Jan 15$24.90$27.20$26.05$23.50 08/12$21.45–$29.75$24.90--
$220.00Feb 19$26.40$29.80$28.10$30.20 09/02$24.15–$31.75$28.10--
$185.00Sep 18$0.00$1.15$0.57$0.45 09/03$0.45–$2.30$0.45--
$185.00Oct 16$1.10$2.20$1.65$2.10 09/03$1.65–$4.30$1.65--
$185.00Nov 20$4.40$7.30$5.85$6.00 09/01$5.00–$8.35$5.85--
$185.00Dec 18$5.90$9.00$7.45$7.70 08/31$6.25–$9.85$7.45--
$185.00Jan 15$7.10$9.40$8.25$10.00 08/21$7.45–$11.10$8.25--
$185.00Feb 19$9.30$12.50$10.90$10.15 08/31$9.45–$13.35$10.15--
$185.00May 21$12.80$16.00$14.40$21.84 07/23$13.30–$17.60$14.40--
$180.00Sep 18$0.00$2.35$1.18$0.20 09/03$0.13–$1.53$0.20--
$180.00Oct 16$1.00$1.45$1.23$1.05 09/04$1.05–$3.23$1.05--
$180.00Nov 20$3.60$5.00$4.30$3.80 09/04$3.83–$6.65$3.80--
$180.00Dec 18$4.40$6.80$5.60$6.10 09/02$4.95–$7.90$5.60--
$180.00Jan 15$5.00$7.80$6.40$8.90 08/20$6.20–$9.30$6.40--
$180.00Feb 19$7.50$10.20$8.85$10.50 08/28$7.90–$11.20$8.85--
$180.00May 21$10.90$14.20$12.55$21.25 07/22$11.60–$15.70$12.55--
$180.00Nov 19$16.10$20.00$18.05$28.40 07/22$16.80–$21.25$18.05--
$230.00Sep 18$23.60$26.70$25.15$27.70 07/29$16.70–$30.40$25.15--
$230.00Oct 16$24.70$28.20$26.45$23.20 08/07$19.80–$31.65$24.70--
$230.00Nov 20$28.40$31.30$29.85$31.60 07/29$23.95–$34.55$29.85--
$230.00Dec 18$30.30$32.70$31.50$26.70 08/14$25.85–$36.10$30.30--
$175.00Sep 18$0.00$0.95$0.48$0.22 09/04$0.20–$1.20$0.22--
$175.00Oct 16$0.55$1.40$0.98$0.65 09/04$0.65–$2.50$0.6554
$175.00Nov 20$2.90$4.30$3.60$3.53 09/02$2.93–$5.50$3.53--
$175.00Dec 18$3.50$5.40$4.45$5.00 08/31$3.95–$6.70$4.45--
$175.00Jan 15$4.30$6.50$5.40$6.20 09/02$5.10–$7.65$5.40--
$175.00Feb 19$6.40$9.00$7.70$7.50 08/31$6.65–$9.30$7.50--
$170.00Sep 18$0.00$1.15$0.57$0.15 08/31$0.08–$1.13$0.15--
$170.00Oct 16$0.10$1.20$0.65$0.92 08/26$0.53–$1.70$0.65--
$170.00Nov 20$1.60$3.90$2.75$2.12 09/04$1.98–$4.40$2.12--
$170.00Dec 18$2.65$4.30$3.47$4.25 09/02$3.05–$5.50$3.47--
$170.00Jan 15$3.40$5.50$4.45$5.10 08/31$3.93–$6.45$4.45--
$170.00Feb 19$4.90$7.10$6.00$8.00 08/20$5.70–$8.10$6.00--
$170.00May 21$7.60$11.20$9.40$10.40 08/18$8.75–$12.10$9.40--
$240.00Nov 20$36.40$39.50$37.95$50.80 07/22$30.80–$42.70$37.95--
$165.00Sep 18$0.00$1.00$0.50$0.75 08/28$0.18–$1.27$0.50--
$165.00Oct 16$0.05$0.80$0.43$0.60 09/01$0.38–$1.68$0.43--
$165.00Nov 20$1.35$2.65$2.00$2.17 09/02$1.43–$3.47$2.00--
$165.00Dec 18$2.00$3.60$2.80$3.30 08/19$2.45–$4.60$2.80--
$165.00Jan 15$2.60$4.20$3.40$4.10 08/31$3.08–$5.30$3.40--
$165.00Feb 19$4.10$5.70$4.90$5.10 08/31$4.60–$6.80$4.90--
$160.00Sep 18$0.00$1.00$0.50$0.28 08/31$0.10–$0.57$0.28--
$160.00Nov 20$0.95$2.10$1.53$2.15 08/27$1.05–$2.58$1.53--
$160.00Dec 18$1.45$3.90$2.68$2.40 08/19$1.85–$3.25$2.40--
$160.00Jan 15$2.00$3.40$2.70$3.77 08/25$2.50–$4.30$2.70--
$160.00Feb 19$2.60$5.10$3.85$4.40 08/31$3.50–$5.65$3.85--
$250.00Sep 18$43.60$46.90$45.25$35.00 08/10$33.45–$50.25$43.60--
$250.00Oct 16$43.50$46.80$45.15$53.05 07/22$35.00–$50.20$45.15--
$155.00Sep 18$0.00$1.00$0.50$0.10 08/26$0.10–$0.80$0.10--
$155.00Oct 16$0.00$0.95$0.48$0.24 09/04$0.23–$1.48$0.24--
$155.00Nov 20$0.40$1.75$1.08$1.40 09/02$0.57–$2.48$1.08--
$155.00Dec 18$0.40$3.60$2.00$2.60 08/20$1.05–$2.93$2.00--
$155.00Jan 15$1.70$2.95$2.33$2.25 09/02$1.60–$3.35$2.25--
$155.00Feb 19$2.65$4.20$3.43$3.40 08/31$2.80–$4.70$3.40--
$155.00Apr 16$3.10$6.50$4.80$5.50 08/20$4.25–$6.25$4.80--
$155.00May 21$4.50$7.10$5.80$6.13 08/17$5.35–$7.50$5.80--
$150.00Sep 18$0.00$0.50$0.25$0.75 07/29$0.18–$1.08$0.25--
$150.00Oct 16$0.00$0.95$0.48$0.15 09/04$0.23–$1.40$0.15--
$150.00Dec 18$0.65$1.75$1.20$1.00 08/31$0.98–$2.42$1.00--
$150.00Jan 15$1.20$2.65$1.92$1.75 09/02$1.18–$2.75$1.75--
$150.00Feb 19$1.25$3.30$2.28$2.35 09/04$2.13–$3.68$2.28--
$150.00Apr 16$2.85$5.50$4.18$4.50 08/20$3.47–$5.10$4.18--
$150.00Nov 19$7.30$10.50$8.90$15.40 07/22$8.50–$10.40$8.90--
$145.00Oct 16$0.00$0.95$0.48$0.11 09/03$0.13–$1.30$0.11--
$145.00Dec 18$0.40$1.45$0.93$1.15 08/28$0.73–$2.20$0.93--
$145.00Jan 15$0.10$1.80$0.95$1.40 09/02$0.95–$2.63$0.95--
$145.00Feb 19$1.30$2.65$1.98$2.55 08/13$1.60–$3.03$1.98--
$140.00Dec 18$0.15$1.10$0.63$1.00 08/19$0.63–$1.90$0.63--
$140.00Jan 15$0.45$1.45$0.95$1.35 08/20$0.68–$2.15$0.95--

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 232
Total Puts 43
Put/Call Ratio 0.19
Net Difference 189

Prior's Put/Call Breakdown

Total Calls 74
Total Puts 68
Put/Call Ratio 0.92
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 1,232
Total Puts 683
Average Put/Call Ratio 1.16
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