Tour v528
TEL
TE CONNECTIVITY PLC
$205.42 -0.57%
(9/15 19:15) ◀
|
Friday, September 18, 2026 (7:06pm)
January 2026
|
▶ (9/21 19:06)
◀ 9/18 19:06 ▶

Option Volume

Detail
ℹ
Current (09/18) 186
Calls: 87 (47%)
Puts: 99 (53%)
Prior (09/15) 1,531
Calls: 158 (10%)
Puts: 1,373 (90%)
Current vs Prior -87.85%
Calls: -44.94% (Calls)
Puts: -92.79% (Puts)
Prior 7-Day Total 3,922
Calls: 2,222 (57%)
Puts: 1,700 (43%)
Prior 7-Day Average 560
Calls: 317 (57%)
Puts: 242 (43%)
Current vs Prior 7-Day Avg -66.80%
Calls: -72.59%
Puts: -59.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/18) $122.2K
Calls: $91.1K (75%)
Puts: $31.2K (25%)
Prior (09/15) $1.61M
Calls: $79.4K (5%)
Puts: $1.53M (95%)
Current vs Prior -92.39%
Calls: +14.70%
Puts: -97.96%
Prior 7-Day Total $2.77M
Calls: $1.14M (41%)
Puts: $1.63M (59%)
Prior 7-Day Average $395.4K
Calls: $162.4K (41%)
Puts: $233.0K (59%)
Current vs Prior 7-Day Avg -69.09%
Calls: -43.93%
Puts: -86.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 1.14
Prior (09/15) 8.69
Current vs Prior -86.91%
Prior 7-Day Average 1.01
Current vs Prior 7-Day Avg +12.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/18) 1,702
Calls: 1,023 (60%)
Puts: 679 (40%)
Prior (09/15) 4,183
Calls: 1,809 (43%)
Puts: 2,374 (57%)
Current vs Prior -59.31%
Prior 7-Day Total 29,899
Calls: 16,453 (55%)
Puts: 13,446 (45%)
Prior 7-Day Average 4,271
Calls: 2,350 (55%)
Puts: 1,920 (45%)
Current vs Prior 7-Day Avg -60.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.92% | 9.76%4.92% | 9.76%
Prior 6.33% | 10.60%6.33% | 10.60%
Current vs Prior +54.19% | +42.14%-22.33% | -7.92%
Prior 7-Day Avg 7.24% | 11.15%7.24% | 11.15%
Current vs 7-Day Avg +34.82% | +35.10%-32.08% | -12.48%
Prior 7-Day Eod 6.33% | 10.60%6.33% | 10.60%
Current vs 7-Day Eod +54.19% | +42.14%-22.33% | -7.92%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 75% call dollar volume ($91.1K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 88% vs prior. Slightly bearish P/C ratio of 1.14.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- 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. 4 found (avg delta 0.75, highest 0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1610.0011.30$10.6512.2%360.64--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Sep 182.906.10$4.5071.1%10.93--
$230.00Oct 1623.5026.90$25.2013.5%10.87--
$210.00Oct 168.5010.30$9.4019.1%30.57116

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 148, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1610.0011.30$10.6512.2%360.64--
$210.00Oct 164.906.50$5.7028.1%80.43153
$220.00Oct 161.703.10$2.4058.3%50.24283
$210.00Sep 180.000.15$0.08187.5%40.06449
$220.00Sep 180.000.05$0.03166.7%10.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 161.502.25$1.8839.9%260.18226
$195.00Oct 161.404.30$2.85101.8%230.2617
$170.00Oct 160.002.45$1.23199.2%200.08--
$195.00Sep 180.002.20$1.10200.0%80.17203
$200.00Oct 164.005.20$4.6026.1%80.36--

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 2297.5%, max 2297.5%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Sep 18Oct 16750.5%31.3%2297.5%31220

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 3.41, avg 2.51)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$4.95$5.05$4.9564%1.02$204.95
$210.00$220.00Oct 16$3.30$6.70$3.3043%2.03$213.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$195.00Sep 18$3.40$11.60$3.4093%3.41$206.60
$195.00$190.00Oct 16$0.97$4.03$0.9726%4.15$194.03
$210.00$200.00Oct 16$4.80$5.20$4.8057%1.08$205.20
$200.00$195.00Oct 16$1.75$3.25$1.7536%1.86$198.25
$190.00$185.00Oct 16$1.00$4.00$1.0018%4.00$189.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.25, avg 0.38)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$220.00Oct 16$3.30$3.30$6.7057%0.49$213.30
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Oct 16$1.00$1.00$4.0082%0.25$189.00
$200.00$195.00Oct 16$1.75$1.75$3.2564%0.54$198.25
$195.00$190.00Oct 16$0.97$0.97$4.0374%0.24$194.03

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.23% of stock, avg 5.67%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Sep 18$0.08$4.50$4.58$205.42$214.582.23%
$210.00Oct 16$5.70$9.40$15.10$194.90$225.107.35%
$200.00Oct 16$10.65$4.60$15.25$184.75$215.257.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.56% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$160.00Sep 18$0.08$1.08$1.16$158.84$211.16
$210.00$195.00Sep 18$0.08$1.10$1.18$193.82$211.18
$220.00$185.00Oct 16$2.40$0.88$3.28$181.72$223.28
$220.00$170.00Oct 16$2.40$1.23$3.63$166.37$223.63
$220.00$190.00Oct 16$2.40$1.88$4.28$185.72$224.28
$220.00$195.00Oct 16$2.40$2.85$5.25$189.75$225.25
$220.00$200.00Oct 16$2.40$4.60$7.00$193.00$227.00
$210.00$185.00Oct 16$5.70$0.88$6.58$178.42$216.58
$210.00$190.00Oct 16$5.70$1.88$7.58$182.42$217.58
$210.00$195.00Oct 16$5.70$2.85$8.55$186.45$218.55

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.06, cheapest $0.78)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$1.65$8.3541%5.06
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.78$4.2218%5.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.75, 5 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Oct 16-$0.75$9.25
$210.00$220.001:2Oct 16$0.90$9.10
$210.00$220.001:2Sep 18$0.02$9.98
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$160.001:2Sep 18-$1.06$33.94
$200.00$195.001:2Oct 16-$1.10$3.90
$195.00$190.001:2Oct 16-$0.91$4.09
$185.00$170.001:2Oct 16-$1.58$13.42
$230.00$210.001:2Oct 16$6.40$13.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.39%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Oct 16$4.900.432.2%2.39%4.61%8153
$220.00Oct 16$1.700.247.1%0.83%7.93%5283

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 02-19 call last traded $35.98 on 08/07 (now $22.30/$24.60) — try a limit near $23.45. Also watch the $220.00 02-19 call last traded $14.50 on 09/01 (now $13.40/$16.00) — try a limit near $14.50; the $210.00 10-16 call last traded $9.03 on 09/04 (now $4.90/$6.50) — try a limit near $5.70. Most tradeable put: the $220.00 12-18 put last traded $24.50 on 09/02 (now $22.00/$24.00) — try a limit near $23.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 18$0.00$0.15$0.08$4.71 09/04$0.08–$13.60$0.08449
$210.00Oct 16$4.90$6.50$5.70$9.03 09/04$4.35–$16.75$5.70153
$210.00Nov 20$10.20$12.00$11.10$11.10 09/02$9.85–$22.15$11.10--
$210.00Dec 18$13.10$14.50$13.80$13.70 09/01$12.30–$23.85$13.70--
$210.00Jan 15$14.50$17.00$15.75$17.30 08/31$13.95–$26.20$15.75--
$210.00Feb 19$17.30$20.20$18.75$17.60 09/02$16.80–$29.15$17.60--
$210.00May 21$22.50$25.90$24.20$36.23 08/07$22.35–$35.75$24.20--
$210.00Aug 20$26.50$30.90$28.70$34.50 07/09$27.50–$40.50$28.70--
$200.00Sep 18$3.90$7.30$5.60$11.30 09/03$4.20–$20.65$5.60--
$200.00Oct 16$10.00$11.30$10.65$14.90 09/03$9.45–$23.75$10.65--
$200.00Nov 20$15.30$17.70$16.50$17.00 08/25$14.40–$28.10$16.50--
$200.00Dec 18$17.20$20.00$18.60$22.04 09/03$16.75–$30.20$18.60--
$200.00Jan 15$19.10$21.80$20.45$18.70 09/02$18.05–$31.95$19.10--
$200.00Feb 19$22.30$24.60$23.45$35.98 08/07$21.55–$34.75$23.4517
$200.00May 21$27.50$30.40$28.95$27.90 08/31$27.00–$41.10$27.90--
$200.00Aug 20$31.00$35.50$33.25$35.75 07/22$31.70–$45.50$33.25--
$200.00Nov 19$35.20$39.50$37.35$38.00 08/31$35.65–$49.75$37.35--
$195.00Sep 18$8.90$12.30$10.60$24.90 08/10$7.55–$24.80$10.60--
$195.00Oct 16$13.20$14.70$13.95$26.80 08/17$12.40–$27.60$13.95--
$195.00Nov 20$18.10$20.10$19.10$28.80 08/12$17.80–$31.15$19.10--
$195.00Jan 15$21.90$24.90$23.40$25.10 09/03$21.20–$35.30$23.40--
$195.00Feb 19$25.00$26.90$25.95$24.20 09/02$23.85–$38.15$25.00--
$195.00Aug 20$33.50$38.00$35.75$34.95 08/20$33.90–$48.35$34.95--
$195.00Nov 19$37.70$42.00$39.85$51.75 08/17$37.80–$52.25$39.85--
$220.00Sep 18$0.00$0.05$0.03$1.75 09/04$0.03–$7.85$0.03--
$220.00Oct 16$1.70$3.10$2.40$5.30 09/04$2.13–$11.70$2.40283
$220.00Nov 20$6.70$8.80$7.75$10.40 09/04$6.65–$17.45$7.75--
$220.00Dec 18$8.60$11.40$10.00$12.44 09/03$8.75–$19.05$10.00--
$220.00Jan 15$10.40$13.10$11.75$11.00 09/02$10.15–$21.30$11.00--
$220.00Feb 19$13.40$16.00$14.70$14.50 09/01$13.20–$24.25$14.50120
$220.00Apr 16$16.20$19.50$17.85$17.20 09/02$16.55–$21.70$17.20--
$220.00May 21$18.40$21.70$20.05$19.70 09/01$18.75–$31.15$19.70--
$220.00Aug 20$22.50$27.00$24.75$31.30 07/30$23.15–$36.00$24.75--
$190.00Sep 18$14.20$16.90$15.55$21.90 07/27$12.05–$29.40$15.55--
$190.00Oct 16$16.70$19.20$17.95$20.00 07/22$15.20–$31.35$17.95--
$190.00Nov 20$21.30$24.00$22.65$26.60 07/23$20.75–$35.15$22.65--
$190.00Dec 18$23.20$25.80$24.50$23.90 08/28$22.10–$36.65$23.90--
$190.00Jan 15$24.90$27.80$26.35$41.10 08/04$23.95–$38.60$26.35--
$190.00May 21$33.00$35.90$34.45$32.33 07/22$31.95–$46.80$33.00--
$190.00Aug 20$36.70$40.50$38.60$37.35 08/20$36.10–$51.00$37.35--
$190.00Nov 19$41.50$44.50$43.00$41.00 09/02$40.10–$55.00$41.50--
$185.00Nov 20$24.80$27.60$26.20$24.50 07/22$23.85–$38.95$24.80--
$185.00Feb 19$30.90$34.00$32.45$29.30 07/22$29.90–$44.70$30.90--
$185.00Nov 19$43.00$47.00$45.00$47.30 09/03$42.70–$58.00$45.00--
$230.00Sep 18$0.00$1.10$0.55$0.68 09/03$0.20–$4.15$0.55--
$230.00Oct 16$0.75$1.75$1.25$2.85 09/04$0.75–$7.55$1.25--
$230.00Nov 20$4.50$5.30$4.90$5.40 09/02$4.60–$13.05$4.90--
$230.00Dec 18$6.10$7.90$7.00$7.65 08/31$6.00–$15.30$7.00--
$230.00Jan 15$7.70$9.80$8.75$9.10 09/01$7.70–$16.80$8.75--
$230.00Feb 19$10.30$12.80$11.55$11.20 09/02$9.85–$20.40$11.20--
$180.00Nov 20$28.60$31.50$30.05$38.82 07/21$27.30–$43.05$30.05--
$180.00Dec 18$30.20$33.00$31.60$37.95 07/28$28.75–$44.35$31.60--
$180.00Jan 15$31.60$34.70$33.15$34.45 09/03$30.35–$45.60$33.15--
$180.00Aug 20$42.00$46.50$44.25$43.00 08/31$42.00–$57.00$43.00--
$180.00Nov 19$45.80$50.00$47.90$55.50 07/27$45.60–$61.00$47.90--
$175.00Sep 18$28.90$31.80$30.35$37.07 07/21$26.45–$43.40$30.35--
$175.00Jan 15$35.40$38.50$36.95$36.80 09/01$33.90–$49.40$36.80--
$240.00Sep 18$0.00$0.05$0.03$0.25 09/03$0.03–$2.33$0.03--
$240.00Oct 16$0.15$1.10$0.63$1.65 09/04$0.63–$6.05$0.63--
$240.00Nov 20$2.65$3.50$3.08$4.80 09/04$2.85–$10.25$3.08--
$240.00Dec 18$3.80$6.50$5.15$7.70 08/19$4.20–$12.05$5.15--
$240.00Jan 15$4.90$7.50$6.20$16.00 07/28$5.45–$13.55$6.20--
$240.00Apr 16$10.00$13.30$11.65$13.20 09/03$10.90–$14.35$11.65--
$240.00Nov 19$20.00$23.70$21.85$22.66 08/28$20.60–$33.00$21.85--
$170.00May 21$45.90$48.90$47.40$51.70 07/27$44.50–$60.00$47.40--
$170.00Nov 19$52.70$56.00$54.35$66.45 07/28$51.75–$67.00$54.35--
$165.00Nov 20$41.30$44.70$43.00$54.50 08/10$39.45–$55.70$43.00--
$165.00Jan 15$43.50$46.60$45.05$52.40 07/21$41.95–$57.70$45.05--
$250.00Sep 18$0.00$2.15$1.08$0.13 09/03$0.10–$1.25$0.13--
$250.00Oct 16$0.00$2.40$1.20$0.80 08/27$0.35–$3.40$0.80--
$250.00Nov 20$1.40$3.40$2.40$2.70 08/28$1.93–$7.35$2.40--
$250.00Dec 18$2.30$4.40$3.35$3.90 09/04$3.25–$9.05$3.35--
$250.00Jan 15$3.50$5.90$4.70$5.20 08/31$3.95–$10.45$4.70--
$250.00Feb 19$5.40$8.30$6.85$14.90 07/29$5.80–$13.80$6.85--
$250.00Nov 19$17.00$22.00$19.50$21.20 08/31$18.00–$29.50$19.50--
$160.00Nov 20$46.00$48.90$47.45$57.00 08/12$43.70–$60.20$47.45--
$160.00Dec 18$46.50$50.20$48.35$47.70 08/03$44.75–$60.90$47.70--
$160.00Nov 19$58.50$62.70$60.60$67.00 07/27$57.70–$73.25$60.60--
$155.00Dec 18$51.00$54.70$52.85$51.50 08/03$48.85–$65.35$51.50--
$155.00May 21$57.20$60.50$58.85$64.00 07/21$55.15–$71.35$58.85--
$155.00Aug 20$59.40$63.50$61.45$59.70 09/02$58.00–$74.00$59.70--
$260.00Sep 18$0.00$2.15$1.08$0.66 08/17$0.25–$1.15$0.66--
$260.00Oct 16$0.00$2.25$1.13$1.12 08/18$0.20–$2.42$1.12--
$260.00Nov 20$0.60$1.95$1.27$2.15 09/01$1.27–$5.45$1.27--
$260.00Dec 18$1.45$3.50$2.48$4.20 08/18$2.05–$7.50$2.48--
$260.00Jan 15$2.35$4.40$3.38$5.70 08/18$2.83–$8.60$3.38--
$260.00Nov 19$14.50$19.00$16.75$28.28 08/04$15.80–$26.75$16.75--
$150.00Nov 20$55.50$59.00$57.25$66.10 08/12$52.60–$69.60$57.25--
$150.00Jan 15$56.60$60.10$58.35$57.00 09/01$54.35–$70.40$57.00--
$150.00May 21$61.50$64.50$63.00$66.50 07/27$58.75–$75.00$63.00--
$145.00Nov 20$60.10$63.90$62.00$71.50 08/12$57.45–$74.60$62.00--
$145.00Jan 15$61.20$64.70$62.95$63.90 08/19$58.75–$75.35$62.95--
$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–$1.75$0.38--
$270.00Nov 20$0.50$3.00$1.75$1.51 09/04$0.85–$3.98$1.51--
$270.00Dec 18$1.05$3.20$2.13$2.47 08/20$1.55–$5.55$2.13--
$270.00Jan 15$1.45$3.40$2.42$6.60 08/14$2.38–$6.45$2.42--
$270.00Feb 19$3.00$5.40$4.20$9.10 07/31$3.48–$9.00$4.20--
$280.00Sep 18$0.00$2.15$1.08$0.30 08/25$0.28–$1.08$0.30--
$280.00Jan 19$24.50$29.00$26.75--$26.75–$26.75—$24.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Sep 18$2.90$6.10$4.50$5.20 09/04$2.45–$14.30$4.50--
$210.00Oct 16$8.50$10.30$9.40$9.40 09/04$6.30–$16.20$9.40116
$210.00Nov 20$13.70$15.20$14.45$14.20 09/04$11.60–$20.05$14.20--
$210.00Dec 18$15.50$17.20$16.35$20.10 09/03$13.60–$22.25$16.35--
$210.00Jan 15$17.00$19.60$18.30$20.30 08/31$15.50–$23.00$18.30--
$210.00Feb 19$18.90$21.70$20.30$22.50 09/01$18.10–$26.05$20.30--
$200.00Sep 18$0.00$1.00$0.50$1.80 09/04$0.50–$7.75$0.50--
$200.00Oct 16$4.00$5.20$4.60$4.71 09/04$3.35–$10.70$4.60--
$200.00Nov 20$8.30$10.30$9.30$9.50 09/04$7.65–$14.55$9.30--
$200.00Dec 18$11.10$12.70$11.90$14.40 08/19$9.35–$16.20$11.90--
$200.00Jan 15$11.50$14.30$12.90$16.00 08/27$11.15–$17.85$12.90--
$200.00Feb 19$13.90$16.50$15.20$16.60 09/01$13.60–$20.05$15.20--
$195.00Sep 18$0.00$2.20$1.10$0.94 09/04$0.25–$5.75$0.94203
$195.00Oct 16$1.40$4.30$2.85$3.56 09/04$1.70–$7.90$2.8517
$195.00Nov 20$6.70$8.30$7.50$9.80 09/01$5.90–$12.55$7.50--
$195.00Dec 18$8.20$11.00$9.60$10.20 09/03$7.85–$14.10$9.60--
$195.00Jan 15$9.50$12.00$10.75$12.90 08/07$9.45–$15.35$10.75--
$195.00Feb 19$12.10$14.40$13.25$16.10 08/28$11.70–$17.55$13.25--
$195.00May 21$15.40$18.70$17.05$18.70 08/12$15.35–$22.35$17.05--
$195.00Aug 20$17.80$22.00$19.90$20.80 09/03$18.55–$25.45$19.90--
$220.00Sep 18$12.70$16.10$14.40$17.65 08/28$8.30–$21.50$14.40--
$220.00Oct 16$15.20$17.70$16.45$15.00 09/04$12.20–$23.35$15.20--
$220.00Nov 20$19.60$22.00$20.80$19.75 08/14$17.50–$26.95$19.75--
$220.00Dec 18$22.00$24.00$23.00$24.50 09/02$19.35–$28.75$23.0036
$220.00Jan 15$22.70$25.80$24.25$23.50 08/12$20.80–$29.75$23.50--
$220.00Feb 19$25.60$27.80$26.70$30.20 09/02$23.05–$31.75$26.70--
$190.00Sep 18$0.00$0.20$0.10$0.39 09/04$0.10–$3.10$0.10--
$190.00Oct 16$1.50$2.25$1.88$2.22 09/04$1.23–$6.15$1.88226
$190.00Nov 20$5.10$6.50$5.80$8.00 09/01$4.50–$10.10$5.80--
$190.00Dec 18$6.30$9.00$7.65$11.38 08/31$6.85–$11.80$7.65--
$190.00Jan 15$7.50$10.00$8.75$18.90 07/16$7.75–$12.90$8.75--
$190.00Feb 19$9.90$12.80$11.35$11.29 08/17$9.95–$15.40$11.29--
$190.00May 21$13.30$16.50$14.90$14.90 09/04$13.30–$19.90$14.90--
$185.00Sep 18$0.00$2.15$1.08$0.45 09/03$0.20–$2.30$0.45--
$185.00Oct 16$0.25$1.50$0.88$2.10 09/03$0.78–$4.30$0.8836
$185.00Nov 20$3.60$5.00$4.30$6.00 09/01$3.45–$8.35$4.30--
$185.00Dec 18$4.60$7.70$6.15$7.70 08/31$5.35–$9.85$6.15--
$185.00Jan 15$6.00$8.30$7.15$10.00 08/21$6.50–$11.10$7.15--
$185.00Feb 19$8.20$10.90$9.55$10.15 08/31$8.55–$13.35$9.55--
$185.00May 21$11.50$14.70$13.10$21.84 07/23$11.85–$17.60$13.10--
$230.00Sep 18$22.70$26.10$24.40$27.70 07/29$16.70–$30.40$24.40--
$230.00Oct 16$23.50$26.90$25.20$23.20 08/07$19.90–$31.65$23.50--
$230.00Nov 20$27.00$29.60$28.30$31.60 07/29$23.95–$34.55$28.30--
$230.00Dec 18$28.60$31.20$29.90$26.70 08/14$25.50–$36.10$28.60--
$180.00Sep 18$0.00$0.05$0.03$0.20 09/03$0.03–$1.53$0.03--
$180.00Oct 16$0.25$1.05$0.65$1.05 09/04$0.48–$3.23$0.65--
$180.00Nov 20$2.85$4.60$3.72$3.80 09/04$2.70–$6.65$3.72--
$180.00Dec 18$3.70$5.80$4.75$6.10 09/02$4.35–$7.90$4.75--
$180.00Jan 15$4.70$6.90$5.80$8.90 08/20$5.45–$9.30$5.80--
$180.00Feb 19$6.90$9.20$8.05$10.50 08/28$7.30–$11.20$8.05--
$180.00May 21$9.80$13.00$11.40$21.25 07/22$10.45–$15.70$11.40--
$180.00Nov 19$13.90$18.50$16.20$28.40 07/22$15.75–$21.25$16.20--
$175.00Sep 18$0.00$2.15$1.08$0.22 09/04$0.20–$1.20$0.22--
$175.00Oct 16$0.00$2.65$1.33$0.65 09/04$0.35–$2.50$0.65--
$175.00Nov 20$2.10$3.50$2.80$3.53 09/02$1.88–$5.50$2.80--
$175.00Dec 18$2.75$4.30$3.53$5.00 08/31$3.28–$6.70$3.5345
$175.00Jan 15$3.70$5.70$4.70$6.20 09/02$4.45–$7.65$4.70--
$175.00Feb 19$5.40$8.10$6.75$7.50 08/31$6.00–$9.30$6.75--
$240.00Nov 20$34.60$38.30$36.45$50.80 07/22$30.80–$42.70$36.45--
$170.00Sep 18$0.00$2.15$1.08$0.15 08/31$0.08–$1.13$0.15--
$170.00Oct 16$0.00$2.45$1.23$0.92 08/26$0.33–$1.65$0.92--
$170.00Nov 20$1.50$2.70$2.10$2.12 09/04$1.45–$4.40$2.10--
$170.00Dec 18$2.10$3.60$2.85$4.25 09/02$2.63–$5.50$2.85--
$170.00Jan 15$2.05$5.20$3.63$5.10 08/31$3.58–$6.45$3.63--
$170.00Feb 19$4.50$6.60$5.55$8.00 08/20$4.70–$8.10$5.55--
$170.00May 21$7.10$9.90$8.50$10.40 08/18$7.95–$12.10$8.50--
$165.00Sep 18$0.00$2.15$1.08$0.75 08/28$0.18–$1.08$0.75--
$165.00Oct 16$0.00$2.30$1.15$0.60 09/01$0.38–$1.68$0.60--
$165.00Nov 20$0.85$3.30$2.07$2.17 09/02$1.02–$3.47$2.07--
$165.00Dec 18$1.45$3.30$2.38$3.30 08/19$2.38–$4.60$2.38--
$165.00Jan 15$2.20$3.80$3.00$4.10 08/31$2.80–$5.30$3.00--
$165.00Feb 19$3.50$5.50$4.50$5.10 08/31$3.97–$6.80$4.50--
$250.00Sep 18$43.20$46.00$44.60$35.00 08/10$33.45–$50.25$43.20--
$250.00Oct 16$42.40$46.50$44.45$53.05 07/22$35.00–$50.20$44.45--
$160.00Sep 18$0.00$2.15$1.08$0.28 08/31$0.10–$1.08$0.28--
$160.00Nov 20$0.30$3.00$1.65$2.15 08/27$1.05–$2.58$1.65--
$160.00Dec 18$0.80$3.50$2.15$2.40 08/19$1.85–$3.25$2.15--
$160.00Jan 15$1.65$3.80$2.72$3.77 08/25$2.35–$4.30$2.72--
$160.00Feb 19$2.40$4.70$3.55$4.40 08/31$3.15–$5.65$3.55--
$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$0.05$1.20$0.63$1.40 09/02$0.57–$2.48$0.63--
$155.00Dec 18$0.00$3.30$1.65$2.60 08/20$1.05–$2.93$1.65--
$155.00Jan 15$1.05$3.40$2.23$2.25 09/02$1.60–$3.35$2.23--
$155.00Feb 19$2.15$4.30$3.22$3.40 08/31$2.80–$4.70$3.22--
$155.00Apr 16$2.40$5.60$4.00$5.50 08/20$3.90–$6.25$4.00--
$155.00May 21$3.30$6.80$5.05$6.13 08/17$5.05–$7.50$5.05--
$150.00Sep 18$0.00$0.05$0.03$0.75 07/29$0.03–$1.08$0.03--
$150.00Oct 16$0.00$0.95$0.48$0.15 09/04$0.23–$1.27$0.15--
$150.00Dec 18$0.40$1.85$1.13$1.00 08/31$0.85–$2.15$1.00--
$150.00Jan 15$0.05$3.10$1.58$1.75 09/02$1.18–$2.65$1.58--
$150.00Feb 19$0.95$3.80$2.38$2.35 09/04$2.13–$3.68$2.35--
$150.00Apr 16$2.30$4.70$3.50$4.50 08/20$3.00–$5.10$3.50--
$150.00Nov 19$5.50$9.50$7.50$15.40 07/22$7.50–$10.40$7.50--
$145.00Oct 16$0.00$0.95$0.48$0.11 09/03$0.13–$1.23$0.11--
$145.00Dec 18$0.00$2.80$1.40$1.15 08/28$0.73–$2.13$1.15--
$145.00Jan 15$0.05$3.10$1.58$1.40 09/02$0.85–$2.63$1.40--
$145.00Feb 19$0.50$3.60$2.05$2.55 08/13$1.60–$3.03$2.05--
$140.00Dec 18$0.10$2.60$1.35$1.00 08/19$0.53–$1.90$1.00--
$140.00Jan 15$0.30$2.85$1.58$1.35 08/20$0.68–$1.85$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 87
Total Puts 99
Put/Call Ratio 1.14
Net Difference -12

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,222
Total Puts 1,700
Average Put/Call Ratio 1.01
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