Tour v527
TEL
TE CONNECTIVITY PLC
$204.63 -0.02%
$205.45 (+0.40%)🌙
as of 09/10 07:07 PM
(9/9 19:04) ◀
|
Thursday, September 10, 2026 (7:07pm)
January 2026
|
▶ (9/11 19:04)
◀ 9/10 19:07 ▶

Option Volume

Detail
ℹ
Current (09/10) 435
Calls: 353 (81%)
Puts: 82 (19%)
Prior (09/09) 275
Calls: 232 (84%)
Puts: 43 (16%)
Current vs Prior +58.18%
Calls: +52.16% (Calls)
Puts: +90.70% (Puts)
Prior 7-Day Total 1,984
Calls: 1,307 (66%)
Puts: 677 (34%)
Prior 7-Day Average 283
Calls: 186 (66%)
Puts: 96 (34%)
Current vs Prior 7-Day Avg +53.48%
Calls: +89.06%
Puts: -15.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/10) $387.1K
Calls: $372.5K (96%)
Puts: $14.6K (4%)
Prior (09/09) $132.4K
Calls: $121.7K (92%)
Puts: $10.7K (8%)
Current vs Prior +192.36%
Calls: +206.16%
Puts: +35.80%
Prior 7-Day Total $1.34M
Calls: $998.8K (75%)
Puts: $339.9K (25%)
Prior 7-Day Average $191.2K
Calls: $142.7K (75%)
Puts: $48.6K (25%)
Current vs Prior 7-Day Avg +102.39%
Calls: +161.05%
Puts: -70.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/10) 0.23
Prior (09/09) 0.19
Current vs Prior +25.33%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -79.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/10) 2,764
Calls: 1,647 (60%)
Puts: 1,117 (40%)
Prior (09/09) 4,114
Calls: 2,347 (57%)
Puts: 1,767 (43%)
Current vs Prior -32.81%
Prior 7-Day Total 34,892
Calls: 22,570 (65%)
Puts: 12,322 (35%)
Prior 7-Day Average 4,984
Calls: 3,224 (65%)
Puts: 1,760 (35%)
Current vs Prior 7-Day Avg -44.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.94% | 10.87%6.94% | 10.87%
Prior 7.45% | 11.33%7.45% | 11.33%
Current vs Prior -6.86% | -4.07%-6.86% | -4.07%
Prior 7-Day Avg 8.09% | 11.74%8.09% | 11.74%
Current vs 7-Day Avg -14.19% | -7.39%-14.19% | -7.39%
Prior 7-Day Eod 7.45% | 11.33%7.45% | 11.33%
Current vs 7-Day Eod -6.86% | -4.07%-6.86% | -4.07%
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 bullish conviction with 96% of dollar volume in calls ($372.5K) vs puts ($14.6K). Massive premium surge with dollar volume up 192% vs prior. Dollar volume significantly above 7-day average (102% higher). Above-average activity with volume up 58% vs prior.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 3 found (avg delta 0.69, highest 0.78)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1616.9019.30$18.1013.3%1540.7830
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 186.208.70$7.4533.6%10.70180
$210.00Oct 169.7012.40$11.0524.4%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 397, top 154)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1616.9019.30$18.1013.3%1540.7830
$210.00Sep 181.352.10$1.7343.4%1060.29374
$220.00Oct 162.903.40$3.1515.9%160.26--
$240.00Oct 160.251.35$0.80137.5%150.08--
$230.00Oct 161.251.65$1.4527.6%140.14203
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 160.550.80$0.6836.8%200.0754
$190.00Sep 180.000.45$0.23195.7%160.06--
$200.00Sep 181.502.55$2.0351.7%120.31602
$195.00Sep 180.451.05$0.7580.0%90.15213
$180.00Oct 160.701.30$1.0060.0%60.1048

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 4.2%, max 4.2%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Sep 18Oct 1632.7%31.4%4.2%15602

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.71, avg 7.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$210.00Oct 16$11.70$8.30$11.7078%0.71$201.70
$230.00$240.00Oct 16$0.65$9.35$0.6514%14.38$230.65
$240.00$250.00Oct 16$0.45$9.55$0.458%21.22$240.45
$220.00$230.00Oct 16$1.70$8.30$1.7026%4.88$221.70
$210.00$220.00Oct 16$3.25$6.75$3.2542%2.08$213.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$0.32$4.68$0.3210%14.63$179.68
$195.00$190.00Oct 16$1.20$3.80$1.2029%3.17$193.80
$175.00$160.00Oct 16$0.43$14.57$0.437%33.88$174.57
$185.00$180.00Oct 16$0.65$4.35$0.6515%6.69$184.35
$210.00$200.00Sep 18$5.42$4.58$5.4270%0.85$204.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.16, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Sep 18$1.40$1.40$8.6071%0.16$211.40
$210.00$220.00Oct 16$3.25$3.25$6.7558%0.48$213.25
$220.00$230.00Oct 16$1.70$1.70$8.3074%0.20$221.70
$240.00$250.00Oct 16$0.45$0.45$9.5592%0.05$240.45
$230.00$240.00Oct 16$0.65$0.65$9.3586%0.07$230.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Sep 18$1.28$1.28$3.7269%0.34$198.72
$200.00$195.00Oct 16$1.95$1.95$3.0561%0.64$198.05
$190.00$185.00Oct 16$1.05$1.05$3.9578%0.27$188.95
$195.00$190.00Sep 18$0.52$0.52$4.4885%0.12$194.48
$185.00$180.00Oct 16$0.65$0.65$4.3585%0.15$184.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.82, cheapest $3.82)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Sep 18Oct 16$3.8232.7%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.49% of stock, avg 7.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Sep 18$1.73$7.45$9.18$200.82$219.184.49%
$210.00Oct 16$6.40$11.05$17.45$192.55$227.458.53%
$190.00Oct 16$18.10$2.70$20.80$169.20$210.8010.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.27% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$190.00Sep 18$0.33$0.23$0.56$189.44$220.56
$220.00$195.00Sep 18$0.33$0.75$1.08$193.92$221.08
$240.00$180.00Oct 16$0.80$1.00$1.80$178.20$241.80
$230.00$180.00Oct 16$1.45$1.00$2.45$177.55$232.45
$210.00$190.00Sep 18$1.73$0.23$1.96$188.04$211.96
$240.00$185.00Oct 16$0.80$1.65$2.45$182.55$242.45
$210.00$195.00Sep 18$1.73$0.75$2.48$192.52$212.48
$220.00$200.00Sep 18$0.33$2.03$2.36$197.64$222.36
$230.00$185.00Oct 16$1.45$1.65$3.10$181.90$233.10
$210.00$200.00Sep 18$1.73$2.03$3.76$196.24$213.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 0.08, avg credit $1.74)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180240/250Oct 16$0.77$9.2382%0.08$179.23$240.77
180/185240/250Oct 16$1.10$8.9077%0.12$183.90$241.10
160/175240/250Oct 16$0.88$14.1285%0.06$174.12$240.88
175/180230/240Oct 16$0.97$9.0376%0.11$179.03$230.97
185/190240/250Oct 16$1.50$8.5070%0.18$188.50$241.50
175/180220/230Oct 16$2.02$7.9864%0.25$177.98$222.02
180/185230/240Oct 16$1.30$8.7071%0.15$183.70$231.30
180/185220/230Oct 16$2.35$7.6559%0.31$182.65$222.35
185/190230/240Oct 16$1.70$8.3064%0.20$188.30$231.70
185/190220/230Oct 16$2.75$7.2552%0.38$187.25$222.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 49.00, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$230.00$240.00$250.00Oct 16$0.20$9.8010%49.00
$210.00$220.00$230.00Oct 16$1.55$8.4528%5.45
$220.00$230.00$240.00Oct 16$1.05$8.9518%8.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Oct 16$0.15$4.8515%32.33
$190.00$195.00$200.00Sep 18$0.76$4.2426%5.58
$180.00$185.00$190.00Oct 16$0.40$4.6012%11.50
$175.00$180.00$185.00Oct 16$0.33$4.678%14.15
$190.00$195.00$200.00Oct 16$0.75$4.2517%5.67

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 $-0.65, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Oct 16-$0.15$9.85
$190.00$210.001:2Oct 16$5.30$14.70
$210.00$220.001:2Oct 16$0.10$9.90
$220.00$230.001:2Oct 16$0.25$9.75
$240.00$250.001:2Oct 16$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$0.65$9.35
$190.00$185.001:2Oct 16-$0.60$4.40
$185.00$180.001:2Oct 16-$0.35$4.65
$180.00$175.001:2Oct 16-$0.36$4.64
$200.00$195.001:2Oct 16-$1.95$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.88%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 16$5.900.422.6%2.88%5.51%3152
$220.00Oct 16$2.900.267.5%1.42%8.93%16--
$230.00Oct 16$1.250.1412.4%0.61%13.01%14203
$240.00Oct 16$0.250.0817.3%0.12%17.41%15--
$210.00Sep 18$1.350.292.6%0.66%3.28%106374
$220.00Sep 18$0.100.077.5%0.05%7.56%7692

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 $190.00 10-16 call last traded $20.00 on 07/22 (now $16.90/$19.30) — try a limit near $18.10. Also watch the $210.00 10-16 call last traded $9.03 on 09/04 (now $5.90/$6.90) — try a limit near $6.40; the $230.00 10-16 call last traded $2.85 on 09/04 (now $1.25/$1.65) — try a limit near $1.45. Most tradeable put: the $195.00 10-16 put last traded $3.56 on 09/04 (now $3.60/$4.20) — try a limit near $3.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$5.40$8.10$6.75$11.30 09/03$6.70–$20.65$6.75--
$200.00Oct 16$9.90$12.50$11.20$14.90 09/03$10.60–$23.75$11.20--
$200.00Nov 20$15.60$17.80$16.70$17.00 08/25$15.85–$28.10$16.70--
$200.00Dec 18$17.20$20.10$18.65$22.04 09/03$17.60–$30.20$18.65--
$200.00Jan 15$19.00$22.20$20.60$18.70 09/02$19.55–$31.95$19.00--
$200.00Feb 19$22.90$24.50$23.70$35.98 08/07$22.35–$34.75$23.70--
$200.00May 21$27.70$30.10$28.90$27.90 08/31$27.70–$41.10$27.90--
$200.00Aug 20$31.50$35.00$33.25$35.75 07/22$32.25–$45.50$33.25--
$200.00Nov 19$35.50$40.00$37.75$38.00 08/31$36.75–$49.75$37.75--
$210.00Sep 18$1.35$2.10$1.73$4.71 09/04$1.73–$13.60$1.73374
$210.00Oct 16$5.90$6.90$6.40$9.03 09/04$6.35–$16.75$6.40152
$210.00Nov 20$10.50$12.50$11.50$11.10 09/02$11.20–$22.15$11.10--
$210.00Dec 18$12.40$14.50$13.45$13.70 09/01$12.65–$23.85$13.45--
$210.00Jan 15$14.30$17.40$15.85$17.30 08/31$14.95–$26.20$15.85--
$210.00Feb 19$18.10$20.20$19.15$17.60 09/02$17.90–$29.15$18.10--
$210.00May 21$22.60$25.40$24.00$36.23 08/07$23.70–$35.75$24.00--
$210.00Aug 20$27.00$30.50$28.75$34.50 07/09$27.75–$40.50$28.75--
$195.00Sep 18$8.50$11.90$10.20$24.90 08/10$9.60–$24.80$10.20--
$195.00Oct 16$13.40$15.70$14.55$26.80 08/17$13.80–$27.60$14.55--
$195.00Nov 20$18.10$20.30$19.20$28.80 08/12$18.45–$31.15$19.20--
$195.00Jan 15$21.80$24.90$23.35$25.10 09/03$22.10–$35.30$23.35--
$195.00Feb 19$25.20$27.20$26.20$24.20 09/02$25.10–$38.15$25.20--
$195.00Aug 20$34.00$37.50$35.75$34.95 08/20$34.90–$48.35$34.95--
$195.00Nov 19$38.00$42.00$40.00$51.75 08/17$38.50–$52.25$40.00--
$190.00Sep 18$13.70$16.40$15.05$21.90 07/27$13.45–$29.40$15.05--
$190.00Oct 16$16.90$19.30$18.10$20.00 07/22$16.80–$31.35$18.1030
$190.00Nov 20$21.70$24.00$22.85$26.60 07/23$21.65–$35.15$22.85--
$190.00Dec 18$23.10$25.90$24.50$23.90 08/28$23.40–$36.65$23.90--
$190.00Jan 15$25.00$27.80$26.40$41.10 08/04$24.75–$38.60$26.40--
$190.00May 21$32.90$35.50$34.20$32.33 07/22$32.75–$46.80$32.90--
$190.00Aug 20$36.50$40.90$38.70$37.35 08/20$37.40–$51.00$37.35--
$190.00Nov 19$40.50$45.00$42.75$41.00 09/02$41.05–$55.00$41.00--
$220.00Sep 18$0.10$0.55$0.33$1.75 09/04$0.33–$7.85$0.33692
$220.00Oct 16$2.90$3.40$3.15$5.30 09/04$3.15–$11.70$3.15--
$220.00Nov 20$6.60$8.80$7.70$10.40 09/04$7.70–$17.45$7.70--
$220.00Dec 18$8.60$11.00$9.80$12.44 09/03$9.80–$19.05$9.80--
$220.00Jan 15$11.00$14.00$12.50$11.00 09/02$11.20–$21.30$11.00--
$220.00Feb 19$13.90$15.60$14.75$14.50 09/01$13.95–$24.25$14.50--
$220.00Apr 16$16.40$19.30$17.85$17.20 09/02$17.20–$20.40$17.20--
$220.00May 21$18.60$21.30$19.95$19.70 09/01$19.65–$31.15$19.70--
$220.00Aug 20$22.70$26.50$24.60$31.30 07/30$24.00–$36.00$24.60--
$185.00Nov 20$25.10$27.20$26.15$24.50 07/22$24.80–$38.95$25.10--
$185.00Feb 19$31.20$33.60$32.40$29.30 07/22$30.55–$44.70$31.20--
$185.00Nov 19$43.00$47.50$45.25$47.30 09/03$43.50–$58.00$45.25--
$180.00Nov 20$28.30$30.90$29.60$38.82 07/21$28.15–$43.05$29.60--
$180.00Dec 18$30.30$33.00$31.65$37.95 07/28$29.50–$44.35$31.65--
$180.00Jan 15$31.80$34.20$33.00$34.45 09/03$31.05–$45.60$33.00--
$180.00Aug 20$42.00$46.50$44.25$43.00 08/31$42.75–$57.00$43.00--
$180.00Nov 19$46.00$50.00$48.00$55.50 07/27$46.05–$61.00$48.00--
$230.00Sep 18$0.00$0.75$0.38$0.68 09/03$0.20–$4.35$0.38--
$230.00Oct 16$1.25$1.65$1.45$2.85 09/04$1.45–$8.00$1.45203
$230.00Nov 20$3.90$6.90$5.40$5.40 09/02$5.40–$13.05$5.40--
$230.00Dec 18$6.30$7.70$7.00$7.65 08/31$7.00–$15.30$7.00--
$230.00Jan 15$7.60$10.90$9.25$9.10 09/01$8.25–$17.10$9.10--
$230.00Feb 19$10.70$12.30$11.50$11.20 09/02$11.00–$20.40$11.20--
$175.00Sep 18$27.90$31.60$29.75$37.07 07/21$26.45–$43.40$29.75--
$175.00Jan 15$35.60$38.20$36.90$36.80 09/01$34.15–$49.40$36.80--
$170.00May 21$45.60$48.90$47.25$51.70 07/27$44.75–$60.00$47.25--
$170.00Nov 19$51.80$56.00$53.90$66.45 07/28$52.05–$67.00$53.90--
$240.00Sep 18$0.00$0.50$0.25$0.25 09/03$0.13–$2.33$0.25--
$240.00Oct 16$0.25$1.35$0.80$1.65 09/04$0.80–$6.05$0.80--
$240.00Nov 20$2.85$4.10$3.47$4.80 09/04$3.23–$10.25$3.47--
$240.00Dec 18$4.00$5.60$4.80$7.70 08/19$4.80–$12.05$4.80--
$240.00Jan 15$5.10$6.60$5.85$16.00 07/28$5.85–$13.85$5.85--
$240.00Apr 16$10.40$12.70$11.55$13.20 09/03$11.40–$13.65$11.55--
$240.00Nov 19$20.50$24.50$22.50$22.66 08/28$22.10–$33.00$22.50--
$165.00Nov 20$40.90$43.90$42.40$54.50 08/10$39.45–$55.70$42.40--
$165.00Jan 15$43.50$46.30$44.90$52.40 07/21$42.05–$57.70$44.90--
$160.00Nov 20$45.40$48.40$46.90$57.00 08/12$43.70–$60.20$46.90--
$160.00Dec 18$46.40$49.00$47.70$47.70 08/03$44.75–$60.90$47.70--
$160.00Nov 19$58.00$62.50$60.25$67.00 07/27$58.00–$73.25$60.25--
$250.00Sep 18$0.00$1.15$0.57$0.13 09/03$0.10–$2.03$0.13--
$250.00Oct 16$0.05$0.65$0.35$0.80 08/27$0.35–$3.40$0.35168
$250.00Nov 20$1.80$2.80$2.30$2.70 08/28$2.25–$7.35$2.30--
$250.00Dec 18$2.75$5.00$3.88$3.90 09/04$3.65–$9.05$3.88--
$250.00Jan 15$3.70$4.80$4.25$5.20 08/31$4.25–$10.90$4.25--
$250.00Feb 19$5.60$7.60$6.60$14.90 07/29$6.40–$13.80$6.60--
$250.00Nov 19$17.50$21.70$19.60$21.20 08/31$19.50–$29.50$19.60--
$155.00Dec 18$50.80$53.70$52.25$51.50 08/03$48.85–$65.35$51.50--
$155.00May 21$56.80$59.80$58.30$64.00 07/21$55.15–$71.35$58.30--
$155.00Aug 20$59.00$63.00$61.00$59.70 09/02$58.00–$74.00$59.70--
$150.00Nov 20$54.90$57.80$56.35$66.10 08/12$52.60–$69.60$56.35--
$150.00Jan 15$56.20$59.40$57.80$57.00 09/01$54.35–$70.40$57.00--
$150.00May 21$60.20$63.60$61.90$66.50 07/27$58.75–$75.00$61.90--
$260.00Sep 18$0.00$0.95$0.48$0.66 08/17$0.25–$1.15$0.48--
$260.00Oct 16$0.00$0.75$0.38$1.12 08/18$0.20–$2.60$0.38--
$260.00Nov 20$1.20$2.90$2.05$2.15 09/01$1.45–$5.55$2.0528
$260.00Dec 18$1.85$3.20$2.53$4.20 08/18$2.53–$7.50$2.53--
$260.00Jan 15$1.95$4.80$3.38$5.70 08/18$3.38–$8.75$3.38--
$260.00Nov 19$15.00$19.30$17.15$28.28 08/04$16.75–$26.75$17.15--
$145.00Nov 20$59.70$62.60$61.15$71.50 08/12$57.45–$74.60$61.15--
$145.00Jan 15$60.80$63.90$62.35$63.90 08/19$58.75–$75.35$62.35--
$140.00Jan 15$65.40$68.40$66.90$67.00 07/10$63.25–$79.80$66.90--
$270.00Sep 18$0.00$0.05$0.03$0.05 09/03$0.03–$1.15$0.03--
$270.00Oct 16$0.00$0.95$0.48$2.80 08/06$0.35–$2.05$0.48--
$270.00Nov 20$0.75$1.50$1.13$1.51 09/04$0.85–$4.25$1.13--
$270.00Dec 18$1.30$3.10$2.20$2.47 08/20$1.83–$5.55$2.20--
$270.00Jan 15$1.90$3.20$2.55$6.60 08/14$2.42–$6.80$2.55--
$270.00Feb 19$2.85$4.70$3.78$9.10 07/31$3.78–$9.15$3.78--
$280.00Sep 18$0.00$1.55$0.78$0.30 08/25$0.28–$1.08$0.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$1.50$2.55$2.03$1.80 09/04$1.83–$7.75$1.80602
$200.00Oct 16$5.40$6.30$5.85$4.71 09/04$4.90–$10.70$5.40--
$200.00Nov 20$9.90$11.90$10.90$9.50 09/04$9.25–$14.55$9.90--
$200.00Dec 18$11.70$14.20$12.95$14.40 08/19$10.80–$16.20$12.95--
$200.00Jan 15$12.60$15.70$14.15$16.00 08/27$12.45–$17.85$14.15--
$200.00Feb 19$15.70$18.10$16.90$16.60 09/01$14.80–$20.05$16.60--
$210.00Sep 18$6.20$8.70$7.45$5.20 09/04$5.45–$14.30$6.20180
$210.00Oct 16$9.70$12.40$11.05$9.40 09/04$9.05–$16.20$9.70--
$210.00Nov 20$14.50$17.70$16.10$14.20 09/04$13.65–$20.05$14.50--
$210.00Dec 18$16.70$19.50$18.10$20.10 09/03$15.15–$22.25$18.10--
$210.00Jan 15$18.20$20.30$19.25$20.30 08/31$16.40–$23.00$19.25--
$210.00Feb 19$20.80$23.20$22.00$22.50 09/01$19.20–$26.05$22.00--
$195.00Sep 18$0.45$1.05$0.75$0.94 09/04$0.75–$5.75$0.75213
$195.00Oct 16$3.60$4.20$3.90$3.56 09/04$3.40–$7.90$3.6020
$195.00Nov 20$7.80$9.20$8.50$9.80 09/01$7.75–$12.55$8.50--
$195.00Dec 18$9.00$12.00$10.50$10.20 09/03$9.10–$14.10$10.20--
$195.00Jan 15$10.70$13.50$12.10$12.90 08/07$10.60–$15.35$12.10--
$195.00Feb 19$13.60$15.40$14.50$16.10 08/28$13.10–$17.55$14.50--
$195.00May 21$16.90$19.40$18.15$18.70 08/12$17.05–$22.35$18.15--
$195.00Aug 20$19.70$22.40$21.05$20.80 09/03$19.95–$25.45$20.80--
$190.00Sep 18$0.00$0.45$0.23$0.39 09/04$0.23–$3.10$0.23--
$190.00Oct 16$2.30$3.10$2.70$2.22 09/04$2.45–$6.15$2.30--
$190.00Nov 20$6.00$8.50$7.25$8.00 09/01$6.10–$10.10$7.25--
$190.00Dec 18$7.30$10.10$8.70$11.38 08/31$7.90–$11.80$8.70--
$190.00Jan 15$8.40$11.10$9.75$18.90 07/16$8.80–$12.90$9.75--
$190.00Feb 19$11.50$13.40$12.45$11.29 08/17$11.05–$15.40$11.50--
$190.00May 21$14.80$17.50$16.15$14.90 09/04$15.00–$19.90$14.90--
$220.00Sep 18$14.20$17.60$15.90$17.65 08/28$10.65–$21.50$15.90--
$220.00Oct 16$16.80$19.40$18.10$15.00 09/04$13.80–$23.35$16.80--
$220.00Nov 20$21.00$23.90$22.45$19.75 08/14$18.15–$26.95$21.00--
$220.00Dec 18$22.90$25.50$24.20$24.50 09/02$20.10–$28.75$24.20--
$220.00Jan 15$24.10$26.90$25.50$23.50 08/12$21.45–$29.75$24.10--
$220.00Feb 19$26.80$29.00$27.90$30.20 09/02$24.15–$31.75$27.90--
$185.00Sep 18$0.00$0.75$0.38$0.45 09/03$0.38–$2.30$0.38--
$185.00Oct 16$1.10$2.20$1.65$2.10 09/03$1.65–$4.30$1.65--
$185.00Nov 20$4.10$7.60$5.85$6.00 09/01$5.00–$8.35$5.85--
$185.00Dec 18$5.50$8.50$7.00$7.70 08/31$6.25–$9.85$7.00--
$185.00Jan 15$7.40$9.20$8.30$10.00 08/21$7.45–$11.10$8.30--
$185.00Feb 19$9.70$11.40$10.55$10.15 08/31$9.45–$13.35$10.15--
$185.00May 21$13.30$15.50$14.40$21.84 07/23$13.30–$17.60$14.40--
$180.00Sep 18$0.00$0.75$0.38$0.20 09/03$0.13–$1.53$0.20--
$180.00Oct 16$0.70$1.30$1.00$1.05 09/04$1.00–$3.23$1.0048
$180.00Nov 20$2.75$5.70$4.22$3.80 09/04$3.83–$6.65$3.80--
$180.00Dec 18$4.90$7.20$6.05$6.10 09/02$4.95–$7.90$6.05--
$180.00Jan 15$5.80$7.80$6.80$8.90 08/20$6.20–$9.30$6.80--
$180.00Feb 19$8.10$9.60$8.85$10.50 08/28$7.90–$11.20$8.85--
$180.00May 21$11.20$13.60$12.40$21.25 07/22$11.60–$15.70$12.40--
$180.00Nov 19$15.40$19.90$17.65$28.40 07/22$16.80–$21.25$17.65--
$230.00Sep 18$24.50$27.40$25.95$27.70 07/29$16.70–$30.40$25.95--
$230.00Oct 16$25.30$27.40$26.35$23.20 08/07$19.90–$31.65$25.30--
$230.00Nov 20$28.50$30.80$29.65$31.60 07/29$23.95–$34.55$29.65--
$230.00Dec 18$29.90$32.20$31.05$26.70 08/14$25.85–$36.10$29.90--
$175.00Sep 18$0.00$0.75$0.38$0.22 09/04$0.20–$1.20$0.22--
$175.00Oct 16$0.55$0.80$0.68$0.65 09/04$0.65–$2.50$0.6554
$175.00Nov 20$1.75$3.60$2.68$3.53 09/02$2.68–$5.50$2.68--
$175.00Dec 18$3.70$5.70$4.70$5.00 08/31$3.95–$6.70$4.70--
$175.00Jan 15$4.80$6.30$5.55$6.20 09/02$5.10–$7.65$5.55--
$175.00Feb 19$6.60$8.20$7.40$7.50 08/31$6.65–$9.30$7.40--
$170.00Sep 18$0.00$0.95$0.48$0.15 08/31$0.08–$1.13$0.15--
$170.00Oct 16$0.10$0.80$0.45$0.92 08/26$0.45–$1.65$0.45--
$170.00Nov 20$1.95$3.10$2.53$2.12 09/04$1.98–$4.40$2.12--
$170.00Dec 18$2.75$4.60$3.68$4.25 09/02$3.05–$5.50$3.68--
$170.00Jan 15$3.70$5.20$4.45$5.10 08/31$3.93–$6.45$4.45--
$170.00Feb 19$5.40$6.80$6.10$8.00 08/20$5.70–$8.10$6.10--
$170.00May 21$7.70$10.70$9.20$10.40 08/18$8.75–$12.10$9.20--
$240.00Nov 20$36.50$38.90$37.70$50.80 07/22$30.80–$42.70$37.70--
$165.00Sep 18$0.00$2.00$1.00$0.75 08/28$0.18–$1.27$0.75--
$165.00Oct 16$0.00$0.80$0.40$0.60 09/01$0.38–$1.68$0.40--
$165.00Nov 20$0.90$2.70$1.80$2.17 09/02$1.43–$3.47$1.80--
$165.00Dec 18$1.50$3.70$2.60$3.30 08/19$2.45–$4.60$2.60--
$165.00Jan 15$2.50$4.10$3.30$4.10 08/31$3.08–$5.30$3.30--
$165.00Feb 19$4.40$5.60$5.00$5.10 08/31$4.60–$6.80$5.00--
$160.00Sep 18$0.00$0.95$0.48$0.28 08/31$0.10–$0.57$0.28--
$160.00Nov 20$0.75$2.20$1.48$2.15 08/27$1.05–$2.58$1.48--
$160.00Dec 18$1.45$2.80$2.13$2.40 08/19$1.85–$3.25$2.13--
$160.00Jan 15$2.00$3.60$2.80$3.77 08/25$2.50–$4.30$2.80--
$160.00Feb 19$3.40$4.90$4.15$4.40 08/31$3.50–$5.65$4.15--
$250.00Sep 18$44.10$47.30$45.70$35.00 08/10$33.45–$50.25$44.10--
$250.00Oct 16$43.60$47.80$45.70$53.05 07/22$35.00–$50.20$45.70--
$155.00Sep 18$0.00$1.95$0.98$0.10 08/26$0.10–$0.98$0.10--
$155.00Oct 16$0.00$0.75$0.38$0.24 09/04$0.23–$1.48$0.24--
$155.00Nov 20$0.55$1.60$1.08$1.40 09/02$0.57–$2.48$1.08--
$155.00Dec 18$0.35$3.50$1.93$2.60 08/20$1.05–$2.93$1.93--
$155.00Jan 15$0.90$3.80$2.35$2.25 09/02$1.60–$3.35$2.25--
$155.00Feb 19$2.70$4.20$3.45$3.40 08/31$2.80–$4.70$3.40--
$155.00Apr 16$3.80$5.90$4.85$5.50 08/20$4.25–$6.25$4.85--
$155.00May 21$4.80$7.10$5.95$6.13 08/17$5.35–$7.50$5.95--
$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$1.00$2.00$1.50$1.00 08/31$0.98–$2.42$1.00--
$150.00Jan 15$1.10$3.30$2.20$1.75 09/02$1.18–$2.75$1.75--
$150.00Feb 19$1.95$4.10$3.03$2.35 09/04$2.13–$3.68$2.35--
$150.00Apr 16$3.00$5.20$4.10$4.50 08/20$3.47–$5.10$4.10--
$150.00Nov 19$7.50$10.40$8.95$15.40 07/22$8.50–$10.40$8.95--
$145.00Oct 16$0.00$0.95$0.48$0.11 09/03$0.13–$1.30$0.11--
$145.00Dec 18$0.60$1.65$1.13$1.15 08/28$0.73–$2.20$1.13--
$145.00Jan 15$0.90$3.30$2.10$1.40 09/02$0.95–$2.63$1.40--
$145.00Feb 19$0.85$3.90$2.38$2.55 08/13$1.60–$3.03$2.38--
$140.00Dec 18$0.25$1.20$0.73$1.00 08/19$0.63–$1.90$0.73--
$140.00Jan 15$0.50$3.10$1.80$1.35 08/20$0.68–$2.15$1.35--

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 353
Total Puts 82
Put/Call Ratio 0.23
Net Difference 271

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,307
Total Puts 677
Average Put/Call Ratio 1.14
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