Tour v527
TEL
TE CONNECTIVITY PLC
$211.96 +3.58%
(9/10 19:07) ◀
|
Friday, September 11, 2026 (7:04pm)
January 2026
|
▶
◀ 9/11 19:04

Option Volume

Detail
ℹ
Current (09/11) 1,022
Calls: 962 (94%)
Puts: 60 (6%)
Prior (09/10) 435
Calls: 353 (81%)
Puts: 82 (19%)
Current vs Prior +134.94%
Calls: +172.52% (Calls)
Puts: -26.83% (Puts)
Prior 7-Day Total 2,222
Calls: 1,634 (74%)
Puts: 588 (26%)
Prior 7-Day Average 317
Calls: 233 (74%)
Puts: 84 (26%)
Current vs Prior 7-Day Avg +221.96%
Calls: +312.12%
Puts: -28.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/11) $239.0K
Calls: $211.0K (88%)
Puts: $27.9K (12%)
Prior (09/10) $387.1K
Calls: $372.5K (96%)
Puts: $14.6K (4%)
Current vs Prior -38.26%
Calls: -43.35%
Puts: +91.82%
Prior 7-Day Total $1.62M
Calls: $1.34M (83%)
Puts: $280.2K (17%)
Prior 7-Day Average $231.9K
Calls: $191.8K (83%)
Puts: $40.0K (17%)
Current vs Prior 7-Day Avg +3.06%
Calls: +10.00%
Puts: -30.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/11) 0.06
Prior (09/10) 0.23
Current vs Prior -73.15%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -86.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/11) 4,849
Calls: 2,891 (60%)
Puts: 1,958 (40%)
Prior (09/10) 2,764
Calls: 1,647 (60%)
Puts: 1,117 (40%)
Current vs Prior +75.43%
Prior 7-Day Total 33,555
Calls: 21,709 (65%)
Puts: 11,846 (35%)
Prior 7-Day Average 4,793
Calls: 3,101 (65%)
Puts: 1,692 (35%)
Current vs Prior 7-Day Avg +1.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.39% | 10.40%6.39% | 10.40%
Prior 6.94% | 10.87%6.94% | 10.87%
Current vs Prior -7.88% | -4.33%-7.88% | -4.33%
Prior 7-Day Avg 7.85% | 11.58%7.85% | 11.58%
Current vs 7-Day Avg -18.60% | -10.16%-18.60% | -10.16%
Prior 7-Day Eod 6.94% | 10.87%6.94% | 10.87%
Current vs 7-Day Eod -7.88% | -4.33%-7.88% | -4.33%
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 88% of dollar volume in calls ($211.0K) vs puts ($27.9K). Unusually high activity with volume up 135% vs prior - elevated interest. Volume explosion - 222% above 7-day average (1,022 vs avg 317). Extreme bullish P/C ratio of 0.06 - heavy call buying (962 calls vs 60 puts).

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 2 of results (avg 8.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1628.0030.70$29.359.2%10.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1636.2038.90$37.557.2%20.92--

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. 4 found (avg delta 0.76, highest 0.93)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1628.0030.70$29.359.2%10.93--
$210.00Sep 184.605.90$5.2524.8%1230.62419
$210.00Oct 169.3010.40$9.8511.2%70.58149
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Oct 1636.2038.90$37.557.2%20.92--

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 941, top 482)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Sep 180.851.70$1.2766.9%4820.23685
$230.00Sep 180.000.40$0.20200.0%2430.05709
$210.00Sep 184.605.90$5.2524.8%1230.62419
$220.00Oct 165.006.10$5.5519.8%220.39254
$230.00Oct 161.703.30$2.5064.0%110.22201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 165.407.20$6.3028.6%90.43109
$185.00Oct 160.501.05$0.7870.5%80.0835
$195.00Sep 180.000.50$0.25200.0%70.05210
$210.00Sep 181.903.00$2.4544.9%70.38179
$180.00Oct 160.050.90$0.48177.1%50.05--

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 4.8%, max 6.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Sep 18Oct 1631.1%29.1%6.8%130568
$220.00Sep 18Oct 1632.8%32.6%0.7%504939
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Sep 18Oct 1631.1%29.1%6.8%16288

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 1.33, avg 6.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Oct 16$4.30$5.70$4.3058%1.33$214.30
$230.00$240.00Oct 16$1.12$8.88$1.1222%7.93$231.12
$210.00$220.00Sep 18$3.98$6.02$3.9862%1.51$213.98
$220.00$230.00Oct 16$3.05$6.95$3.0539%2.28$223.05
$220.00$230.00Sep 18$1.07$8.93$1.0723%8.35$221.07
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Oct 16$2.95$7.05$2.9543%2.39$207.05
$200.00$195.00Sep 18$0.30$4.70$0.3011%15.67$199.70
$185.00$180.00Oct 16$0.30$4.70$0.308%15.67$184.70
$190.00$185.00Oct 16$0.45$4.55$0.4512%10.11$189.55
$210.00$200.00Sep 18$1.90$8.10$1.9038%4.26$208.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.27, avg 0.20)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Sep 18$1.07$1.07$8.9377%0.12$221.07
$220.00$230.00Oct 16$3.05$3.05$6.9561%0.44$223.05
$230.00$240.00Oct 16$1.12$1.12$8.8878%0.13$231.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$190.00Oct 16$2.12$2.12$7.8875%0.27$197.88
$210.00$200.00Sep 18$1.90$1.90$8.1062%0.23$208.10
$185.00$180.00Oct 16$0.30$0.30$4.7092%0.06$184.70
$190.00$185.00Oct 16$0.45$0.45$4.5588%0.10$189.55
$200.00$195.00Sep 18$0.30$0.30$4.7089%0.06$199.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.22, cheapest $3.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Sep 18Oct 16$4.6031.1%29.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Sep 18Oct 16$3.8531.1%29.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 3.63% of stock, avg 5.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Sep 18$5.25$2.45$7.70$202.30$217.703.63%
$210.00Oct 16$9.85$6.30$16.15$193.85$226.157.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.72% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$195.00Sep 18$1.27$0.25$1.52$193.48$221.52
$220.00$190.00Sep 18$1.27$0.33$1.60$188.40$221.60
$220.00$200.00Sep 18$1.27$0.55$1.82$198.18$221.82
$220.00$180.00Sep 18$1.27$0.60$1.87$178.13$221.87
$240.00$185.00Oct 16$1.38$0.78$2.16$182.84$242.16
$240.00$190.00Oct 16$1.38$1.23$2.61$187.39$242.61
$230.00$185.00Oct 16$2.50$0.78$3.28$181.72$233.28
$230.00$190.00Oct 16$2.50$1.23$3.73$186.27$233.73
$220.00$210.00Sep 18$1.27$2.45$3.72$206.28$223.72
$240.00$200.00Oct 16$1.38$3.35$4.73$195.27$244.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.48, avg credit $1.90)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/200230/240Oct 16$3.24$6.7652%0.48$196.76$233.24
180/185230/240Oct 16$1.42$8.5870%0.17$183.58$231.42
185/190230/240Oct 16$1.57$8.4366%0.19$188.43$231.57
195/200220/230Sep 18$1.37$8.6366%0.16$198.63$221.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 11.05, cheapest $0.15)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Sep 18$2.91$7.0958%2.44
$210.00$220.00$230.00Oct 16$1.25$8.7535%7.00
$220.00$230.00$240.00Oct 16$1.93$8.0726%4.18
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$200.00$210.00Oct 16$0.83$9.1731%11.05
$180.00$185.00$190.00Oct 16$0.15$4.857%32.33
$190.00$195.00$200.00Sep 18$0.38$4.626%12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-1.25, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Oct 16-$1.25$8.75
$230.00$240.001:2Oct 16-$0.26$9.74
$185.00$210.001:2Oct 16$9.65$15.35
$220.00$230.001:2Oct 16$0.55$9.45
$210.00$220.001:2Sep 18$2.71$7.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Oct 16-$0.40$9.60
$185.00$180.001:2Oct 16-$0.18$4.82
$190.00$185.001:2Oct 16-$0.33$4.67
$195.00$190.001:2Sep 18-$0.41$4.59
$190.00$180.001:2Sep 18-$0.87$9.13

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.36%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 16$5.000.393.8%2.36%6.15%22254
$230.00Oct 16$1.700.228.5%0.80%9.31%11201
$240.00Oct 16$0.150.1313.2%0.07%13.30%4--
$220.00Sep 18$0.850.233.8%0.40%4.19%482685

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, 199 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 $200.00 11-19 call last traded $38.00 on 08/31 (now $41.00/$44.50) — try a limit near $41.00. Also watch the $210.00 10-16 call last traded $9.03 on 09/04 (now $9.30/$10.40) — try a limit near $9.30; the $200.00 12-18 call last traded $22.04 on 09/03 (now $22.20/$25.10) — try a limit near $22.20. Most tradeable put: the $210.00 12-18 put last traded $20.10 on 09/03 (now $12.80/$14.40) — try a limit near $13.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 18$4.60$5.90$5.25$4.71 09/04$1.73–$13.60$4.71419
$210.00Oct 16$9.30$10.40$9.85$9.03 09/04$6.35–$16.75$9.30149
$210.00Nov 20$14.50$16.70$15.60$11.10 09/02$11.20–$22.15$14.50--
$210.00Dec 18$16.70$19.20$17.95$13.70 09/01$12.65–$23.85$16.70--
$210.00Jan 15$18.80$21.40$20.10$17.30 08/31$14.95–$26.20$18.80--
$210.00Feb 19$22.10$24.70$23.40$17.60 09/02$17.90–$29.15$22.10--
$210.00May 21$27.20$29.70$28.45$36.23 08/07$23.70–$35.75$28.45--
$210.00Aug 20$32.00$35.40$33.70$34.50 07/09$27.75–$40.50$33.70--
$220.00Sep 18$0.85$1.70$1.27$1.75 09/04$0.33–$7.85$1.27685
$220.00Oct 16$5.00$6.10$5.55$5.30 09/04$3.15–$11.70$5.30254
$220.00Nov 20$10.10$11.60$10.85$10.40 09/04$7.70–$17.45$10.40--
$220.00Dec 18$12.60$14.60$13.60$12.44 09/03$9.80–$19.05$12.60--
$220.00Jan 15$14.00$16.80$15.40$11.00 09/02$11.20–$21.30$14.00--
$220.00Feb 19$18.00$20.00$19.00$14.50 09/01$13.95–$24.25$18.00--
$220.00Apr 16$20.20$23.20$21.70$17.20 09/02$17.20–$21.70$20.20--
$220.00May 21$22.50$25.20$23.85$19.70 09/01$19.65–$31.15$22.50--
$220.00Aug 20$27.50$30.90$29.20$31.30 07/30$24.00–$36.00$29.20--
$200.00Sep 18$12.20$14.40$13.30$11.30 09/03$6.70–$20.65$12.20--
$200.00Oct 16$15.30$18.10$16.70$14.90 09/03$10.60–$23.75$15.30--
$200.00Nov 20$20.40$22.80$21.60$17.00 08/25$15.85–$28.10$20.40--
$200.00Dec 18$22.20$25.10$23.65$22.04 09/03$17.60–$30.20$22.2023
$200.00Jan 15$24.40$27.00$25.70$18.70 09/02$19.55–$31.95$24.40--
$200.00Feb 19$27.40$30.00$28.70$35.98 08/07$22.35–$34.75$28.70--
$200.00May 21$32.70$35.00$33.85$27.90 08/31$27.70–$41.10$32.70--
$200.00Aug 20$37.00$40.20$38.60$35.75 07/22$32.25–$45.50$37.00--
$200.00Nov 19$41.00$44.50$42.75$38.00 08/31$36.75–$49.75$41.009
$195.00Sep 18$16.60$19.00$17.80$24.90 08/10$9.60–$24.80$17.80--
$195.00Oct 16$19.20$21.30$20.25$26.80 08/17$13.80–$27.60$20.25--
$195.00Nov 20$23.70$26.10$24.90$28.80 08/12$18.45–$31.15$24.90--
$195.00Jan 15$27.60$30.10$28.85$25.10 09/03$22.10–$35.30$27.60--
$195.00Feb 19$30.30$33.00$31.65$24.20 09/02$25.10–$38.15$30.30--
$195.00Aug 20$39.50$43.40$41.45$34.95 08/20$34.90–$48.35$39.50--
$195.00Nov 19$43.50$47.00$45.25$51.75 08/17$38.50–$52.25$45.25--
$230.00Sep 18$0.00$0.40$0.20$0.68 09/03$0.20–$4.35$0.20709
$230.00Oct 16$1.70$3.30$2.50$2.85 09/04$1.45–$8.00$2.50201
$230.00Nov 20$7.10$8.80$7.95$5.40 09/02$5.40–$13.05$7.10--
$230.00Dec 18$8.60$10.60$9.60$7.65 08/31$7.00–$15.30$8.60--
$230.00Jan 15$10.20$12.80$11.50$9.10 09/01$8.25–$17.10$10.20324
$230.00Feb 19$13.60$16.00$14.80$11.20 09/02$11.00–$20.40$13.60--
$190.00Sep 18$21.10$23.90$22.50$21.90 07/27$13.45–$29.40$21.90--
$190.00Oct 16$23.00$26.30$24.65$20.00 07/22$16.80–$31.35$23.00--
$190.00Nov 20$27.30$29.70$28.50$26.60 07/23$21.65–$35.15$27.30--
$190.00Dec 18$29.10$31.70$30.40$23.90 08/28$23.40–$36.65$29.10--
$190.00Jan 15$30.60$33.40$32.00$41.10 08/04$24.75–$38.60$32.00--
$190.00May 21$38.60$41.00$39.80$32.33 07/22$32.75–$46.80$38.60--
$190.00Aug 20$42.50$46.00$44.25$37.35 08/20$37.40–$51.00$42.50--
$190.00Nov 19$46.50$50.00$48.25$41.00 09/02$41.05–$55.00$46.50--
$185.00Nov 20$31.40$34.00$32.70$24.50 07/22$24.80–$38.95$31.40--
$185.00Feb 19$36.90$39.50$38.20$29.30 07/22$30.55–$44.70$36.90--
$185.00Nov 19$49.50$53.00$51.25$47.30 09/03$43.50–$58.00$49.50--
$240.00Sep 18$0.00$0.50$0.25$0.25 09/03$0.13–$2.33$0.25--
$240.00Oct 16$0.15$2.60$1.38$1.65 09/04$0.80–$6.05$1.38--
$240.00Nov 20$3.70$5.90$4.80$4.80 09/04$3.23–$10.25$4.80--
$240.00Dec 18$6.20$8.00$7.10$7.70 08/19$4.80–$12.05$7.10--
$240.00Jan 15$7.40$9.80$8.60$16.00 07/28$5.85–$13.85$8.60--
$240.00Apr 16$12.90$15.80$14.35$13.20 09/03$11.40–$14.35$13.20--
$240.00Nov 19$24.00$28.30$26.15$22.66 08/28$22.10–$33.00$24.00--
$180.00Nov 20$35.50$37.50$36.50$38.82 07/21$28.15–$43.05$36.50--
$180.00Dec 18$36.70$39.00$37.85$37.95 07/28$29.50–$44.35$37.85--
$180.00Jan 15$38.10$40.70$39.40$34.45 09/03$31.05–$45.60$38.10--
$180.00Aug 20$48.50$52.00$50.25$43.00 08/31$42.75–$57.00$48.50--
$180.00Nov 19$52.50$56.00$54.25$55.50 07/27$46.05–$61.00$54.25--
$175.00Sep 18$36.60$39.10$37.85$37.07 07/21$26.45–$43.40$37.07--
$175.00Jan 15$42.20$44.60$43.40$36.80 09/01$34.15–$49.40$42.20--
$250.00Sep 18$0.00$2.15$1.08$0.13 09/03$0.10–$2.03$0.13--
$250.00Oct 16$0.20$1.80$1.00$0.80 08/27$0.35–$3.40$0.80--
$250.00Nov 20$2.00$4.30$3.15$2.70 08/28$2.25–$7.35$2.70--
$250.00Dec 18$4.40$5.10$4.75$3.90 09/04$3.65–$9.05$4.40--
$250.00Jan 15$5.70$7.10$6.40$5.20 08/31$4.25–$10.90$5.70--
$250.00Feb 19$8.00$10.10$9.05$14.90 07/29$6.40–$13.80$9.05--
$250.00Nov 19$21.00$25.30$23.15$21.20 08/31$19.50–$29.50$21.20--
$170.00May 21$52.30$54.60$53.45$51.70 07/27$44.75–$60.00$52.30--
$170.00Nov 19$58.50$62.00$60.25$66.45 07/28$52.05–$67.00$60.25--
$165.00Nov 20$48.50$51.40$49.95$54.50 08/10$39.45–$55.70$49.95--
$165.00Jan 15$50.60$52.90$51.75$52.40 07/21$42.05–$57.70$51.75--
$260.00Sep 18$0.00$2.15$1.08$0.66 08/17$0.25–$1.15$0.66--
$260.00Oct 16$0.10$1.90$1.00$1.12 08/18$0.20–$2.42$1.00--
$260.00Nov 20$0.85$2.75$1.80$2.15 09/01$1.45–$5.45$1.80--
$260.00Dec 18$2.05$4.20$3.13$4.20 08/18$2.53–$7.50$3.13--
$260.00Jan 15$4.30$5.50$4.90$5.70 08/18$3.38–$8.75$4.9030
$260.00Nov 19$18.50$22.80$20.65$28.28 08/04$16.75–$26.75$20.65--
$160.00Nov 20$52.70$56.10$54.40$57.00 08/12$43.70–$60.20$54.40--
$160.00Dec 18$53.30$56.70$55.00$47.70 08/03$44.75–$60.90$53.30--
$160.00Nov 19$65.60$69.00$67.30$67.00 07/27$58.00–$73.25$67.00--
$155.00Dec 18$58.20$61.30$59.75$51.50 08/03$48.85–$65.35$58.20--
$155.00May 21$63.40$66.40$64.90$64.00 07/21$55.15–$71.35$64.00--
$155.00Aug 20$66.50$69.50$68.00$59.70 09/02$58.00–$74.00$66.50--
$270.00Sep 18$0.00$0.05$0.03$0.05 09/03$0.03–$1.15$0.03--
$270.00Oct 16$0.00$2.15$1.08$2.80 08/06$0.35–$2.00$1.08--
$270.00Nov 20$0.20$2.10$1.15$1.51 09/04$0.85–$3.98$1.1541
$270.00Dec 18$1.90$3.80$2.85$2.47 08/20$1.83–$5.55$2.47--
$270.00Jan 15$3.00$4.10$3.55$6.60 08/14$2.42–$6.80$3.55--
$270.00Feb 19$3.80$6.90$5.35$9.10 07/31$3.78–$9.15$5.35--
$150.00Nov 20$62.50$65.60$64.05$66.10 08/12$52.60–$69.60$64.05--
$150.00Jan 15$63.80$66.70$65.25$57.00 09/01$54.35–$70.40$63.80--
$150.00May 21$68.10$70.70$69.40$66.50 07/27$58.75–$75.00$68.10--
$145.00Nov 20$66.80$70.50$68.65$71.50 08/12$57.45–$74.60$68.65--
$145.00Jan 15$68.50$71.00$69.75$63.90 08/19$58.75–$75.35$68.50--
$280.00Sep 18$0.00$1.55$0.78$0.30 08/25$0.28–$1.08$0.30--
$280.00Jan 15$2.00$3.50$2.75--$2.75–$2.75—$2.0040
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 18$1.90$3.00$2.45$5.20 09/04$2.45–$14.30$2.45179
$210.00Oct 16$5.40$7.20$6.30$9.40 09/04$6.30–$16.20$6.30109
$210.00Nov 20$10.40$12.80$11.60$14.20 09/04$11.60–$20.05$11.60--
$210.00Dec 18$12.80$14.40$13.60$20.10 09/03$13.60–$22.25$13.6055
$210.00Jan 15$14.00$17.00$15.50$20.30 08/31$15.50–$23.00$15.50--
$210.00Feb 19$16.60$19.60$18.10$22.50 09/01$18.10–$26.05$18.10--
$220.00Sep 18$6.90$9.70$8.30$17.65 08/28$8.30–$21.50$8.30--
$220.00Oct 16$11.10$13.30$12.20$15.00 09/04$12.20–$23.35$12.20--
$220.00Nov 20$16.20$18.80$17.50$19.75 08/14$17.50–$26.95$17.50--
$220.00Dec 18$18.10$20.60$19.35$24.50 09/02$19.35–$28.75$19.35--
$220.00Jan 15$19.40$22.20$20.80$23.50 08/12$20.80–$29.75$20.80--
$220.00Feb 19$21.30$24.80$23.05$30.20 09/02$23.05–$31.75$23.05--
$200.00Sep 18$0.25$0.85$0.55$1.80 09/04$0.55–$7.75$0.55591
$200.00Oct 16$3.00$3.70$3.35$4.71 09/04$3.35–$10.70$3.3567
$200.00Nov 20$6.60$8.70$7.65$9.50 09/04$7.65–$14.55$7.65--
$200.00Dec 18$8.40$10.30$9.35$14.40 08/19$9.35–$16.20$9.35--
$200.00Jan 15$9.70$12.60$11.15$16.00 08/27$11.15–$17.85$11.15--
$200.00Feb 19$12.10$15.10$13.60$16.60 09/01$13.60–$20.05$13.60--
$195.00Sep 18$0.00$0.50$0.25$0.94 09/04$0.25–$5.75$0.25210
$195.00Oct 16$1.00$2.40$1.70$3.56 09/04$1.70–$7.90$1.70--
$195.00Nov 20$4.90$6.90$5.90$9.80 09/01$5.90–$12.55$5.90--
$195.00Dec 18$6.50$9.20$7.85$10.20 09/03$7.85–$14.10$7.85--
$195.00Jan 15$8.10$10.80$9.45$12.90 08/07$9.45–$15.35$9.45--
$195.00Feb 19$10.20$13.20$11.70$16.10 08/28$11.70–$17.55$11.70--
$195.00May 21$13.90$16.80$15.35$18.70 08/12$15.35–$22.35$15.35--
$195.00Aug 20$16.60$20.50$18.55$20.80 09/03$18.55–$25.45$18.55--
$230.00Sep 18$16.70$18.90$17.80$27.70 07/29$16.70–$30.40$17.80--
$230.00Oct 16$18.60$21.40$20.00$23.20 08/07$19.90–$31.65$20.00--
$230.00Nov 20$22.70$25.40$24.05$31.60 07/29$23.95–$34.55$24.05--
$230.00Dec 18$24.40$26.60$25.50$26.70 08/14$25.50–$36.10$25.50--
$190.00Sep 18$0.00$0.65$0.33$0.39 09/04$0.23–$3.10$0.33601
$190.00Oct 16$0.80$1.65$1.23$2.22 09/04$1.23–$6.15$1.23--
$190.00Nov 20$3.60$5.40$4.50$8.00 09/01$4.50–$10.10$4.50--
$190.00Dec 18$5.40$8.30$6.85$11.38 08/31$6.85–$11.80$6.85--
$190.00Jan 15$6.40$9.10$7.75$18.90 07/16$7.75–$12.90$7.75--
$190.00Feb 19$8.50$11.40$9.95$11.29 08/17$9.95–$15.40$9.95--
$190.00May 21$11.70$14.90$13.30$14.90 09/04$13.30–$19.90$13.30--
$185.00Sep 18$0.00$0.40$0.20$0.45 09/03$0.20–$2.30$0.20--
$185.00Oct 16$0.50$1.05$0.78$2.10 09/03$0.78–$4.30$0.7835
$185.00Nov 20$2.80$4.10$3.45$6.00 09/01$3.45–$8.35$3.45--
$185.00Dec 18$4.80$5.90$5.35$7.70 08/31$5.35–$9.85$5.35--
$185.00Jan 15$5.10$7.90$6.50$10.00 08/21$6.50–$11.10$6.50--
$185.00Feb 19$7.10$10.00$8.55$10.15 08/31$8.55–$13.35$8.55--
$185.00May 21$10.40$13.30$11.85$21.84 07/23$11.85–$17.60$11.85--
$240.00Nov 20$29.80$33.00$31.40$50.80 07/22$30.80–$42.70$31.40--
$180.00Sep 18$0.00$1.20$0.60$0.20 09/03$0.13–$1.53$0.2094
$180.00Oct 16$0.05$0.90$0.48$1.05 09/04$0.48–$3.23$0.48--
$180.00Nov 20$2.20$3.20$2.70$3.80 09/04$2.70–$6.65$2.7017
$180.00Dec 18$3.20$5.50$4.35$6.10 09/02$4.35–$7.90$4.35--
$180.00Jan 15$4.20$6.70$5.45$8.90 08/20$5.45–$9.30$5.45--
$180.00Feb 19$6.00$8.60$7.30$10.50 08/28$7.30–$11.20$7.30--
$180.00May 21$9.10$11.80$10.45$21.25 07/22$10.45–$15.70$10.45--
$180.00Nov 19$14.00$17.50$15.75$28.40 07/22$15.75–$21.25$15.75--
$175.00Sep 18$0.00$1.75$0.88$0.22 09/04$0.20–$1.20$0.22--
$175.00Oct 16$0.00$0.70$0.35$0.65 09/04$0.35–$2.50$0.35--
$175.00Nov 20$1.20$2.55$1.88$3.53 09/02$1.88–$5.50$1.88--
$175.00Dec 18$2.05$4.50$3.28$5.00 08/31$3.28–$6.70$3.28--
$175.00Jan 15$3.20$5.70$4.45$6.20 09/02$4.45–$7.65$4.45--
$175.00Feb 19$4.70$7.30$6.00$7.50 08/31$6.00–$9.30$6.00--
$250.00Sep 18$35.90$38.80$37.35$35.00 08/10$33.45–$50.25$35.90--
$250.00Oct 16$36.20$38.90$37.55$53.05 07/22$35.00–$50.20$37.55--
$170.00Sep 18$0.00$0.75$0.38$0.15 08/31$0.08–$1.13$0.15--
$170.00Oct 16$0.00$0.65$0.33$0.92 08/26$0.33–$1.65$0.33--
$170.00Nov 20$0.35$2.55$1.45$2.12 09/04$1.45–$4.40$1.45--
$170.00Dec 18$1.25$4.00$2.63$4.25 09/02$2.63–$5.50$2.63--
$170.00Jan 15$2.35$4.80$3.58$5.10 08/31$3.58–$6.45$3.58--
$170.00Feb 19$3.10$6.30$4.70$8.00 08/20$4.70–$8.10$4.70--
$170.00May 21$6.60$9.30$7.95$10.40 08/18$7.95–$12.10$7.95--
$165.00Sep 18$0.00$1.15$0.57$0.75 08/28$0.18–$1.00$0.57--
$165.00Oct 16$0.00$0.75$0.38$0.60 09/01$0.38–$1.68$0.38--
$165.00Nov 20$0.00$2.05$1.02$2.17 09/02$1.02–$3.47$1.02--
$165.00Dec 18$1.05$3.70$2.38$3.30 08/19$2.38–$4.60$2.38--
$165.00Jan 15$1.60$4.00$2.80$4.10 08/31$2.80–$5.30$2.80--
$165.00Feb 19$2.85$5.10$3.97$5.10 08/31$3.97–$6.80$3.97--
$160.00Sep 18$0.00$2.15$1.08$0.28 08/31$0.10–$1.08$0.28--
$160.00Nov 20$0.35$2.40$1.38$2.15 08/27$1.05–$2.58$1.38--
$160.00Dec 18$0.35$3.40$1.88$2.40 08/19$1.85–$3.25$1.88--
$160.00Jan 15$1.00$3.70$2.35$3.77 08/25$2.35–$4.30$2.35--
$160.00Feb 19$2.10$4.20$3.15$4.40 08/31$3.15–$5.65$3.15--
$155.00Sep 18$0.00$2.15$1.08$0.10 08/26$0.10–$1.08$0.10--
$155.00Oct 16$0.00$0.75$0.38$0.24 09/04$0.23–$1.40$0.24--
$155.00Nov 20$0.00$1.75$0.88$1.40 09/02$0.57–$2.48$0.88--
$155.00Dec 18$0.45$1.80$1.13$2.60 08/20$1.05–$2.93$1.13--
$155.00Jan 15$0.30$3.50$1.90$2.25 09/02$1.60–$3.35$1.90--
$155.00Feb 19$1.90$3.70$2.80$3.40 08/31$2.80–$4.70$2.80--
$155.00Apr 16$2.90$4.90$3.90$5.50 08/20$3.90–$6.25$3.90--
$155.00May 21$3.80$6.30$5.05$6.13 08/17$5.05–$7.50$5.05--
$150.00Sep 18$0.00$0.50$0.25$0.75 07/29$0.18–$1.08$0.25--
$150.00Oct 16$0.00$0.75$0.38$0.15 09/04$0.23–$1.27$0.15--
$150.00Dec 18$0.00$1.70$0.85$1.00 08/31$0.85–$2.42$0.85--
$150.00Jan 15$0.10$2.90$1.50$1.75 09/02$1.18–$2.75$1.50--
$150.00Feb 19$0.95$3.80$2.38$2.35 09/04$2.13–$3.68$2.35--
$150.00Apr 16$1.70$4.30$3.00$4.50 08/20$3.00–$5.10$3.00--
$150.00Nov 19$6.20$9.00$7.60$15.40 07/22$7.60–$10.40$7.60--
$145.00Oct 16$0.00$1.75$0.88$0.11 09/03$0.13–$1.23$0.11--
$145.00Dec 18$0.20$2.35$1.28$1.15 08/28$0.73–$2.13$1.15--
$145.00Jan 15$0.05$1.65$0.85$1.40 09/02$0.85–$2.63$0.85--
$145.00Feb 19$1.00$2.35$1.68$2.55 08/13$1.60–$3.03$1.68--
$140.00Dec 18$0.25$1.00$0.63$1.00 08/19$0.63–$1.90$0.63--
$140.00Jan 15$0.15$2.85$1.50$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 962
Total Puts 60
Put/Call Ratio 0.06
Net Difference 902

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,634
Total Puts 588
Average Put/Call Ratio 0.46
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