Tour v528
TEL
TE CONNECTIVITY PLC
$201.42 -0.96%
(9/11 19:04) ◀
|
Tuesday, September 15, 2026 (7:15pm)
January 2026
|
▶ (9/18 19:06)
◀ 9/15 19:15 ▶

Option Volume

Detail
ℹ
Current (09/15) 1,531
Calls: 158 (10%)
Puts: 1,373 (90%)
Prior (09/11) 1,022
Calls: 962 (94%)
Puts: 60 (6%)
Current vs Prior +49.80%
Calls: -83.58% (Calls)
Puts: +2188.33% (Puts)
Prior 7-Day Total 2,912
Calls: 2,399 (82%)
Puts: 513 (18%)
Prior 7-Day Average 416
Calls: 342 (82%)
Puts: 73 (18%)
Current vs Prior 7-Day Avg +268.03%
Calls: -53.90%
Puts: +1773.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/15) $1.61M
Calls: $79.4K (5%)
Puts: $1.53M (95%)
Prior (09/11) $239.0K
Calls: $211.0K (88%)
Puts: $27.9K (12%)
Current vs Prior +572.22%
Calls: -62.37%
Puts: +5363.95%
Prior 7-Day Total $1.45M
Calls: $1.25M (86%)
Puts: $205.4K (14%)
Prior 7-Day Average $207.2K
Calls: $177.9K (86%)
Puts: $29.3K (14%)
Current vs Prior 7-Day Avg +675.14%
Calls: -55.37%
Puts: +5103.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 8.69
Prior (09/11) 0.06
Current vs Prior +13832.76%
Prior 7-Day Average 0.37
Current vs Prior 7-Day Avg +2220.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/15) 4,183
Calls: 1,809 (43%)
Puts: 2,374 (57%)
Prior (09/11) 4,849
Calls: 2,891 (60%)
Puts: 1,958 (40%)
Current vs Prior -13.73%
Prior 7-Day Total 32,132
Calls: 20,059 (62%)
Puts: 12,073 (38%)
Prior 7-Day Average 4,590
Calls: 2,865 (62%)
Puts: 1,724 (38%)
Current vs Prior 7-Day Avg -8.87%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 6.33% | 10.60%6.33% | 10.60%
Prior 6.39% | 10.40%6.39% | 10.40%
Current vs Prior -0.98% | +1.89%-0.98% | +1.89%
Prior 7-Day Avg 7.57% | 11.36%7.57% | 11.36%
Current vs 7-Day Avg -16.36% | -6.65%-16.36% | -6.65%
Prior 7-Day Eod 6.39% | 10.40%6.39% | 10.40%
Current vs 7-Day Eod -0.98% | +1.89%-0.98% | +1.89%
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 95% of dollar volume in puts ($1.53M) vs calls ($79.4K). Massive premium surge with dollar volume up 572% vs prior. Dollar volume significantly above 7-day average (675% higher). Volume explosion - 268% above 7-day average (1,531 vs avg 416).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 2 found (avg delta 0.73, highest 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 168.4010.50$9.4522.2%270.5666
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 187.509.60$8.5524.6%10.90183

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 230, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 163.505.20$4.3539.1%570.36156
$220.00Oct 161.702.55$2.1339.9%350.20266
$200.00Oct 168.4010.50$9.4522.2%270.5666
$210.00Sep 180.250.80$0.53103.8%70.14452
$220.00Sep 180.000.55$0.28196.4%40.06--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 162.703.90$3.3036.4%570.26158
$200.00Oct 166.107.20$6.6516.5%330.4466
$200.00Sep 180.653.70$2.18139.9%30.40612
$185.00Oct 161.552.35$1.9541.0%30.17--
$210.00Sep 187.509.60$8.5524.6%10.90183

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 29.5%, max 29.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Sep 18Oct 1642.5%32.8%29.5%36678

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 8 found (best R:R 0.57, avg 7.67)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Sep 18$0.25$9.75$0.2514%39.00$210.25
$210.00$220.00Oct 16$2.22$7.78$2.2236%3.50$212.22
$220.00$230.00Oct 16$1.38$8.62$1.3820%6.25$221.38
$200.00$210.00Oct 16$5.10$4.90$5.1056%0.96$205.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Sep 18$6.37$3.63$6.3790%0.57$203.63
$185.00$180.00Oct 16$0.68$4.32$0.6817%6.35$184.32
$200.00$190.00Oct 16$3.35$6.65$3.3544%1.99$196.65
$190.00$185.00Oct 16$1.35$3.65$1.3526%2.70$188.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.37, avg 0.25)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$1.38$1.38$8.6280%0.16$221.38
$210.00$220.00Oct 16$2.22$2.22$7.7864%0.29$212.22
$210.00$220.00Sep 18$0.25$0.25$9.7586%0.03$210.25
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Oct 16$1.35$1.35$3.6574%0.37$188.65
$200.00$190.00Oct 16$3.35$3.35$6.6556%0.50$196.65
$185.00$180.00Oct 16$0.68$0.68$4.3283%0.16$184.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.47, cheapest $4.47)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Sep 18Oct 16$4.4742.5%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 4.51% of stock, avg 6.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Sep 18$0.53$8.55$9.08$200.92$219.084.51%
$200.00Oct 16$9.45$6.65$16.10$183.90$216.107.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 1.00% of stock, avg 2.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$180.00Oct 16$0.75$1.27$2.02$177.98$232.02
$230.00$185.00Oct 16$0.75$1.95$2.70$182.30$232.70
$210.00$200.00Sep 18$0.53$2.18$2.71$197.29$212.71
$220.00$200.00Sep 18$0.28$2.18$2.46$197.54$222.46
$220.00$180.00Oct 16$2.13$1.27$3.40$176.60$223.40
$220.00$185.00Oct 16$2.13$1.95$4.08$180.92$224.08
$230.00$190.00Oct 16$0.75$3.30$4.05$185.95$234.05
$220.00$190.00Oct 16$2.13$3.30$5.43$184.57$225.43
$210.00$180.00Oct 16$4.35$1.27$5.62$174.38$215.62
$210.00$185.00Oct 16$4.35$1.95$6.30$178.70$216.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.26, avg credit $2.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185220/230Oct 16$2.06$7.9462%0.26$182.94$222.06
185/190220/230Oct 16$2.73$7.2754%0.38$187.27$222.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 10.90, cheapest $0.67)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Oct 16$0.84$9.1627%10.90
$200.00$210.00$220.00Oct 16$2.88$7.1236%2.47
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.67$4.3314%6.46

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 $-0.62, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$250.001:2Sep 18-$0.62$29.38
$210.00$220.001:2Sep 18-$0.03$9.97
$200.00$210.001:2Oct 16$0.75$9.25
$210.00$220.001:2Oct 16$0.09$9.91
$220.00$230.001:2Oct 16$0.63$9.37
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Oct 16-$0.60$4.40
$185.00$180.001:2Oct 16-$0.59$4.41
$200.00$190.001:2Oct 16$0.05$9.95
$210.00$200.001:2Sep 18$4.19$5.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.74%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 16$3.500.364.3%1.74%6.00%57156
$220.00Oct 16$1.700.209.2%0.84%10.07%35266
$210.00Sep 18$0.250.144.3%0.12%4.38%7452

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 199 contracts (avg 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 $220.00 01-15 call last traded $11.00 on 09/02 (now $9.40/$10.90) — try a limit near $10.15. Also watch the $240.00 12-18 call last traded $7.70 on 08/19 (now $3.80/$4.60) — try a limit near $4.20; the $200.00 10-16 call last traded $14.90 on 09/03 (now $8.40/$10.50) — try a limit near $9.45. Most tradeable put: the $200.00 10-16 put last traded $4.71 on 09/04 (now $6.10/$7.20) — try a limit near $6.10.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$3.30$5.10$4.20$11.30 09/03$4.20–$20.65$4.20--
$200.00Oct 16$8.40$10.50$9.45$14.90 09/03$9.45–$23.75$9.4566
$200.00Nov 20$13.60$15.20$14.40$17.00 08/25$14.40–$28.10$14.40--
$200.00Dec 18$15.80$17.70$16.75$22.04 09/03$16.75–$30.20$16.75--
$200.00Jan 15$16.70$19.40$18.05$18.70 09/02$18.05–$31.95$18.05--
$200.00Feb 19$20.30$22.80$21.55$35.98 08/07$21.55–$34.75$21.55--
$200.00May 21$25.80$28.20$27.00$27.90 08/31$27.00–$41.10$27.00--
$200.00Aug 20$29.90$33.50$31.70$35.75 07/22$31.70–$45.50$31.70--
$200.00Nov 19$33.80$37.50$35.65$38.00 08/31$35.65–$49.75$35.65--
$195.00Sep 18$6.50$8.60$7.55$24.90 08/10$7.55–$24.80$7.55--
$195.00Oct 16$11.40$13.40$12.40$26.80 08/17$12.40–$27.60$12.40--
$195.00Nov 20$16.70$18.90$17.80$28.80 08/12$17.80–$31.15$17.80--
$195.00Jan 15$20.20$22.20$21.20$25.10 09/03$21.20–$35.30$21.20--
$195.00Feb 19$23.00$24.70$23.85$24.20 09/02$23.85–$38.15$23.85--
$195.00Aug 20$32.30$35.50$33.90$34.95 08/20$33.90–$48.35$33.90--
$195.00Nov 19$36.10$39.50$37.80$51.75 08/17$37.80–$52.25$37.80--
$210.00Sep 18$0.25$0.80$0.53$4.71 09/04$0.53–$13.60$0.53452
$210.00Oct 16$3.50$5.20$4.35$9.03 09/04$4.35–$16.75$4.35156
$210.00Nov 20$9.00$10.70$9.85$11.10 09/02$9.85–$22.15$9.85--
$210.00Dec 18$11.20$13.40$12.30$13.70 09/01$12.30–$23.85$12.30--
$210.00Jan 15$13.00$14.90$13.95$17.30 08/31$13.95–$26.20$13.95--
$210.00Feb 19$15.80$17.80$16.80$17.60 09/02$16.80–$29.15$16.80--
$210.00May 21$20.80$23.90$22.35$36.23 08/07$22.35–$35.75$22.35--
$210.00Aug 20$26.20$28.80$27.50$34.50 07/09$27.50–$40.50$27.50--
$190.00Sep 18$10.70$13.40$12.05$21.90 07/27$12.05–$29.40$12.05--
$190.00Oct 16$14.10$16.30$15.20$20.00 07/22$15.20–$31.35$15.20--
$190.00Nov 20$19.60$21.90$20.75$26.60 07/23$20.75–$35.15$20.75--
$190.00Dec 18$21.00$23.20$22.10$23.90 08/28$22.10–$36.65$22.10--
$190.00Jan 15$22.80$25.10$23.95$41.10 08/04$23.95–$38.60$23.95--
$190.00May 21$30.60$33.30$31.95$32.33 07/22$31.95–$46.80$31.95--
$190.00Aug 20$34.20$38.00$36.10$37.35 08/20$36.10–$51.00$36.10--
$190.00Nov 19$38.20$42.00$40.10$41.00 09/02$40.10–$55.00$40.10--
$185.00Nov 20$22.60$25.10$23.85$24.50 07/22$23.85–$38.95$23.85--
$185.00Feb 19$28.60$31.20$29.90$29.30 07/22$29.90–$44.70$29.30--
$185.00Nov 19$40.90$44.50$42.70$47.30 09/03$42.70–$58.00$42.70--
$220.00Sep 18$0.00$0.55$0.28$1.75 09/04$0.28–$7.85$0.28--
$220.00Oct 16$1.70$2.55$2.13$5.30 09/04$2.13–$11.70$2.13266
$220.00Nov 20$5.50$7.80$6.65$10.40 09/04$6.65–$17.45$6.65--
$220.00Dec 18$8.20$9.30$8.75$12.44 09/03$8.75–$19.05$8.75--
$220.00Jan 15$9.40$10.90$10.15$11.00 09/02$10.15–$21.30$10.15850
$220.00Feb 19$12.50$13.90$13.20$14.50 09/01$13.20–$24.25$13.20--
$220.00Apr 16$15.50$17.60$16.55$17.20 09/02$16.55–$21.70$16.55--
$220.00May 21$17.00$20.50$18.75$19.70 09/01$18.75–$31.15$18.75--
$220.00Aug 20$21.30$25.00$23.15$31.30 07/30$23.15–$36.00$23.15--
$180.00Nov 20$26.30$28.30$27.30$38.82 07/21$27.30–$43.05$27.30--
$180.00Dec 18$27.80$29.70$28.75$37.95 07/28$28.75–$44.35$28.75--
$180.00Jan 15$29.10$31.60$30.35$34.45 09/03$30.35–$45.60$30.35--
$180.00Aug 20$40.50$43.50$42.00$43.00 08/31$42.00–$57.00$42.00--
$180.00Nov 19$43.70$47.50$45.60$55.50 07/27$45.60–$61.00$45.60--
$175.00Sep 18$25.70$28.20$26.95$37.07 07/21$26.45–$43.40$26.95--
$175.00Jan 15$32.60$35.20$33.90$36.80 09/01$33.90–$49.40$33.90--
$230.00Sep 18$0.00$0.75$0.38$0.68 09/03$0.20–$4.35$0.38--
$230.00Oct 16$0.00$1.50$0.75$2.85 09/04$0.75–$8.00$0.75--
$230.00Nov 20$3.90$5.30$4.60$5.40 09/02$4.60–$13.05$4.60--
$230.00Dec 18$5.50$6.50$6.00$7.65 08/31$6.00–$15.30$6.00--
$230.00Jan 15$7.00$8.40$7.70$9.10 09/01$7.70–$17.10$7.70--
$230.00Feb 19$8.80$10.90$9.85$11.20 09/02$9.85–$20.40$9.85--
$170.00May 21$43.00$46.00$44.50$51.70 07/27$44.50–$60.00$44.50--
$170.00Nov 19$50.50$53.00$51.75$66.45 07/28$51.75–$67.00$51.75--
$165.00Nov 20$38.10$41.40$39.75$54.50 08/10$39.45–$55.70$39.75--
$165.00Jan 15$40.50$43.40$41.95$52.40 07/21$41.95–$57.70$41.95--
$240.00Sep 18$0.00$0.05$0.03$0.25 09/03$0.03–$2.33$0.03--
$240.00Oct 16$0.20$1.15$0.68$1.65 09/04$0.68–$6.05$0.68--
$240.00Nov 20$2.40$3.30$2.85$4.80 09/04$2.85–$10.25$2.85--
$240.00Dec 18$3.80$4.60$4.20$7.70 08/19$4.20–$12.05$4.2019
$240.00Jan 15$4.60$6.30$5.45$16.00 07/28$5.45–$13.85$5.45--
$240.00Apr 16$10.00$11.80$10.90$13.20 09/03$10.90–$14.35$10.90--
$240.00Nov 19$18.50$22.70$20.60$22.66 08/28$20.60–$33.00$20.60--
$160.00Nov 20$42.60$45.90$44.25$57.00 08/12$43.70–$60.20$44.25--
$160.00Dec 18$43.10$46.50$44.80$47.70 08/03$44.75–$60.90$44.80--
$160.00Nov 19$55.90$59.50$57.70$67.00 07/27$57.70–$73.25$57.70--
$155.00Dec 18$47.90$51.00$49.45$51.50 08/03$48.85–$65.35$49.45--
$155.00May 21$54.20$57.00$55.60$64.00 07/21$55.15–$71.35$55.60--
$155.00Aug 20$56.90$60.00$58.45$59.70 09/02$58.00–$74.00$58.45--
$250.00Sep 18$0.00$0.90$0.45$0.13 09/03$0.10–$2.03$0.13--
$250.00Oct 16$0.00$1.75$0.88$0.80 08/27$0.35–$3.40$0.80--
$250.00Nov 20$1.25$2.60$1.93$2.70 08/28$1.93–$7.35$1.93--
$250.00Dec 18$2.30$4.20$3.25$3.90 09/04$3.25–$9.05$3.25--
$250.00Jan 15$3.40$4.50$3.95$5.20 08/31$3.95–$10.90$3.95--
$250.00Feb 19$4.90$6.70$5.80$14.90 07/29$5.80–$13.80$5.80--
$250.00Nov 19$15.50$20.50$18.00$21.20 08/31$18.00–$29.50$18.00--
$150.00Nov 20$51.60$55.10$53.35$66.10 08/12$52.60–$69.60$53.35--
$150.00Jan 15$53.30$56.20$54.75$57.00 09/01$54.35–$70.40$54.75--
$150.00May 21$57.70$61.00$59.35$66.50 07/27$58.75–$75.00$59.35--
$145.00Nov 20$56.80$59.90$58.35$71.50 08/12$57.45–$74.60$58.35--
$145.00Jan 15$57.80$60.80$59.30$63.90 08/19$58.75–$75.35$59.30--
$260.00Sep 18$0.00$2.15$1.08$0.66 08/17$0.25–$1.15$0.66--
$260.00Oct 16$0.00$0.95$0.48$1.12 08/18$0.20–$2.42$0.48--
$260.00Nov 20$0.90$3.30$2.10$2.15 09/01$1.45–$5.45$2.10--
$260.00Dec 18$1.50$2.60$2.05$4.20 08/18$2.05–$7.50$2.05--
$260.00Jan 15$2.15$3.50$2.83$5.70 08/18$2.83–$8.75$2.83--
$260.00Nov 19$13.60$18.00$15.80$28.28 08/04$15.80–$26.75$15.80--
$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–$2.00$0.38--
$270.00Nov 20$0.20$1.75$0.98$1.51 09/04$0.85–$3.98$0.98--
$270.00Dec 18$1.05$2.05$1.55$2.47 08/20$1.55–$5.55$1.55--
$270.00Jan 15$1.55$3.20$2.38$6.60 08/14$2.38–$6.70$2.38--
$270.00Feb 19$2.25$4.70$3.48$9.10 07/31$3.48–$9.00$3.48--
$280.00Sep 18$0.00$2.15$1.08$0.30 08/25$0.28–$1.08$0.30--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Sep 18$0.65$3.70$2.18$1.80 09/04$0.55–$7.75$1.80612
$200.00Oct 16$6.10$7.20$6.65$4.71 09/04$3.35–$10.70$6.1066
$200.00Nov 20$10.60$13.00$11.80$9.50 09/04$7.65–$14.55$10.601.2K
$200.00Dec 18$11.70$14.40$13.05$14.40 08/19$9.35–$16.20$13.05--
$200.00Jan 15$13.80$16.20$15.00$16.00 08/27$11.15–$17.85$15.00--
$200.00Feb 19$15.60$18.60$17.10$16.60 09/01$13.60–$20.05$16.60--
$195.00Sep 18$0.00$2.90$1.45$0.94 09/04$0.25–$5.75$0.94--
$195.00Oct 16$3.30$5.90$4.60$3.56 09/04$1.70–$7.90$3.56--
$195.00Nov 20$8.30$10.00$9.15$9.80 09/01$5.90–$12.55$9.15--
$195.00Dec 18$9.60$11.70$10.65$10.20 09/03$7.85–$14.10$10.20--
$195.00Jan 15$10.80$13.80$12.30$12.90 08/07$9.45–$15.35$12.30--
$195.00Feb 19$13.20$16.10$14.65$16.10 08/28$11.70–$17.55$14.65--
$195.00May 21$17.10$19.90$18.50$18.70 08/12$15.35–$22.35$18.50--
$195.00Aug 20$19.60$23.80$21.70$20.80 09/03$18.55–$25.45$20.80--
$210.00Sep 18$7.50$9.60$8.55$5.20 09/04$2.45–$14.30$7.50183
$210.00Oct 16$10.90$12.90$11.90$9.40 09/04$6.30–$16.20$10.90--
$210.00Nov 20$16.10$18.00$17.05$14.20 09/04$11.60–$20.05$16.10--
$210.00Dec 18$17.60$20.00$18.80$20.10 09/03$13.60–$22.25$18.80--
$210.00Jan 15$19.20$21.10$20.15$20.30 08/31$15.50–$23.00$20.15--
$210.00Feb 19$21.10$23.80$22.45$22.50 09/01$18.10–$26.05$22.45--
$190.00Sep 18$0.00$1.25$0.63$0.39 09/04$0.23–$3.10$0.39--
$190.00Oct 16$2.70$3.90$3.30$2.22 09/04$1.23–$6.15$2.70158
$190.00Nov 20$6.30$8.10$7.20$8.00 09/01$4.50–$10.10$7.20--
$190.00Dec 18$7.90$9.60$8.75$11.38 08/31$6.85–$11.80$8.7571
$190.00Jan 15$8.80$11.20$10.00$18.90 07/16$7.75–$12.90$10.00--
$190.00Feb 19$11.20$14.10$12.65$11.29 08/17$9.95–$15.40$11.29--
$190.00May 21$15.20$17.70$16.45$14.90 09/04$13.30–$19.90$15.20--
$185.00Sep 18$0.00$0.75$0.38$0.45 09/03$0.20–$2.30$0.38--
$185.00Oct 16$1.55$2.35$1.95$2.10 09/03$0.78–$4.30$1.95--
$185.00Nov 20$5.30$6.20$5.75$6.00 09/01$3.45–$8.35$5.75--
$185.00Dec 18$6.70$7.80$7.25$7.70 08/31$5.35–$9.85$7.25--
$185.00Jan 15$7.00$9.90$8.45$10.00 08/21$6.50–$11.10$8.45--
$185.00Feb 19$9.40$12.10$10.75$10.15 08/31$8.55–$13.35$10.15--
$185.00May 21$12.90$15.80$14.35$21.84 07/23$11.85–$17.60$14.35--
$220.00Sep 18$16.90$19.80$18.35$17.65 08/28$8.30–$21.50$17.65--
$220.00Oct 16$18.30$20.70$19.50$15.00 09/04$12.20–$23.35$18.30--
$220.00Nov 20$22.80$24.80$23.80$19.75 08/14$17.50–$26.95$22.80--
$220.00Dec 18$24.40$26.40$25.40$24.50 09/02$19.35–$28.75$24.50--
$220.00Jan 15$25.10$27.60$26.35$23.50 08/12$20.80–$29.75$25.10--
$220.00Feb 19$27.40$29.90$28.65$30.20 09/02$23.05–$31.75$28.65--
$180.00Sep 18$0.00$0.75$0.38$0.20 09/03$0.13–$1.53$0.20--
$180.00Oct 16$0.95$1.60$1.27$1.05 09/04$0.48–$3.23$1.05--
$180.00Nov 20$3.20$5.00$4.10$3.80 09/04$2.70–$6.65$3.8016
$180.00Dec 18$5.30$7.30$6.30$6.10 09/02$4.35–$7.90$6.10--
$180.00Jan 15$5.50$8.00$6.75$8.90 08/20$5.45–$9.30$6.75--
$180.00Feb 19$7.40$10.40$8.90$10.50 08/28$7.30–$11.20$8.90--
$180.00May 21$11.10$14.30$12.70$21.25 07/22$10.45–$15.70$12.70--
$180.00Nov 19$16.40$20.00$18.20$28.40 07/22$15.75–$21.25$18.20--
$175.00Sep 18$0.00$0.75$0.38$0.22 09/04$0.20–$1.20$0.22--
$175.00Oct 16$0.50$1.55$1.02$0.65 09/04$0.35–$2.50$0.65--
$175.00Nov 20$2.40$3.90$3.15$3.53 09/02$1.88–$5.50$3.159
$175.00Dec 18$4.00$5.20$4.60$5.00 08/31$3.28–$6.70$4.6043
$175.00Jan 15$4.30$7.00$5.65$6.20 09/02$4.45–$7.65$5.65--
$175.00Feb 19$6.10$9.00$7.55$7.50 08/31$6.00–$9.30$7.50--
$230.00Sep 18$27.40$29.90$28.65$27.70 07/29$16.70–$30.40$27.70--
$230.00Oct 16$28.00$30.20$29.10$23.20 08/07$19.90–$31.65$28.00--
$230.00Nov 20$30.20$32.90$31.55$31.60 07/29$23.95–$34.55$31.55--
$230.00Dec 18$31.50$33.70$32.60$26.70 08/14$25.50–$36.10$31.50--
$170.00Sep 18$0.00$0.95$0.48$0.15 08/31$0.08–$1.13$0.15--
$170.00Oct 16$0.20$0.85$0.53$0.92 08/26$0.33–$1.65$0.53--
$170.00Nov 20$2.00$2.95$2.48$2.12 09/04$1.45–$4.40$2.12--
$170.00Dec 18$2.65$4.30$3.47$4.25 09/02$2.63–$5.50$3.47--
$170.00Jan 15$3.40$5.90$4.65$5.10 08/31$3.58–$6.45$4.65--
$170.00Feb 19$4.90$7.70$6.30$8.00 08/20$4.70–$8.10$6.30--
$170.00May 21$7.80$10.70$9.25$10.40 08/18$7.95–$12.10$9.25--
$165.00Sep 18$0.00$0.80$0.40$0.75 08/28$0.18–$1.00$0.40--
$165.00Oct 16$0.05$2.45$1.25$0.60 09/01$0.38–$1.68$0.60--
$165.00Nov 20$1.30$2.30$1.80$2.17 09/02$1.02–$3.47$1.80--
$165.00Dec 18$2.00$4.20$3.10$3.30 08/19$2.38–$4.60$3.10--
$165.00Jan 15$2.60$4.30$3.45$4.10 08/31$2.80–$5.30$3.45--
$165.00Feb 19$3.90$6.20$5.05$5.10 08/31$3.97–$6.80$5.05--
$240.00Nov 20$38.60$41.40$40.00$50.80 07/22$30.80–$42.70$40.00--
$160.00Sep 18$0.00$0.75$0.38$0.28 08/31$0.10–$1.08$0.28--
$160.00Nov 20$0.90$1.80$1.35$2.15 08/27$1.05–$2.58$1.35--
$160.00Dec 18$1.45$3.70$2.58$2.40 08/19$1.85–$3.25$2.40--
$160.00Jan 15$2.00$4.10$3.05$3.77 08/25$2.35–$4.30$3.05--
$160.00Feb 19$3.10$4.90$4.00$4.40 08/31$3.15–$5.65$4.00--
$155.00Sep 18$0.00$0.75$0.38$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$0.05$1.60$0.83$1.40 09/02$0.57–$2.48$0.83--
$155.00Dec 18$0.45$3.50$1.98$2.60 08/20$1.05–$2.93$1.98--
$155.00Jan 15$1.55$3.70$2.63$2.25 09/02$1.60–$3.35$2.25--
$155.00Feb 19$2.40$3.90$3.15$3.40 08/31$2.80–$4.70$3.15--
$155.00Apr 16$3.80$6.00$4.90$5.50 08/20$3.90–$6.25$4.90--
$155.00May 21$4.60$6.90$5.75$6.13 08/17$5.05–$7.50$5.75--
$250.00Sep 18$46.90$49.50$48.20$35.00 08/10$33.45–$50.25$46.90--
$250.00Oct 16$46.30$50.60$48.45$53.05 07/22$35.00–$50.20$48.45--
$150.00Sep 18$0.00$0.10$0.05$0.75 07/29$0.05–$1.08$0.05--
$150.00Oct 16$0.00$0.75$0.38$0.15 09/04$0.23–$1.27$0.15--
$150.00Dec 18$0.60$1.55$1.08$1.00 08/31$0.85–$2.15$1.00--
$150.00Jan 15$1.10$2.95$2.03$1.75 09/02$1.18–$2.65$1.75--
$150.00Feb 19$1.85$3.30$2.58$2.35 09/04$2.13–$3.68$2.35--
$150.00Apr 16$2.90$5.20$4.05$4.50 08/20$3.00–$5.10$4.05--
$150.00Nov 19$7.00$10.40$8.70$15.40 07/22$7.60–$10.40$8.70--
$145.00Oct 16$0.00$0.75$0.38$0.11 09/03$0.13–$1.23$0.11--
$145.00Dec 18$0.55$1.35$0.95$1.15 08/28$0.73–$2.13$0.95--
$145.00Jan 15$0.00$3.30$1.65$1.40 09/02$0.85–$2.63$1.40--
$145.00Feb 19$1.30$2.55$1.92$2.55 08/13$1.60–$3.03$1.92--
$140.00Dec 18$0.05$1.00$0.53$1.00 08/19$0.53–$1.90$0.53--
$140.00Jan 15$0.30$1.30$0.80$1.35 08/20$0.68–$2.15$0.80--

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 158
Total Puts 1,373
Put/Call Ratio 8.69
Net Difference -1,215

Prior's Put/Call Breakdown

Total Calls 962
Total Puts 60
Put/Call Ratio 0.06
Net Difference 902

Prior 7-Day Put/Call Summary

Total Calls 2,399
Total Puts 513
Average Put/Call Ratio 0.37
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