Tour v531
TEL
TE CONNECTIVITY PLC
$225.35 +5.37%
$224.22 (-0.50%)🌙
as of 10/27 06:04 PM
(10/27 14:06) ◀
|
Tuesday, October 27, 2026 (6:04pm)
January 2026
|
▶ (10/28 14:07)
◀ 10/27 18:04 ▶

Option Volume

Detail
ℹ
Current (10/27) 2,753
Calls: 1,145 (42%)
Puts: 1,608 (58%)
Prior (10/26) 242
Calls: 187 (77%)
Puts: 55 (23%)
Current vs Prior +1037.60%
Calls: +512.30% (Calls)
Puts: +2823.64% (Puts)
Prior 7-Day Total 4,236
Calls: 1,137 (27%)
Puts: 3,099 (73%)
Prior 7-Day Average 605
Calls: 162 (27%)
Puts: 442 (73%)
Current vs Prior 7-Day Avg +354.93%
Calls: +604.93%
Puts: +263.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $2.28M
Calls: $1.18M (52%)
Puts: $1.10M (48%)
Prior (10/26) $194.7K
Calls: $168.1K (86%)
Puts: $26.5K (14%)
Current vs Prior +1070.11%
Calls: +601.42%
Puts: +4038.82%
Prior 7-Day Total $4.06M
Calls: $786.3K (19%)
Puts: $3.28M (81%)
Prior 7-Day Average $580.3K
Calls: $112.3K (19%)
Puts: $468.0K (81%)
Current vs Prior 7-Day Avg +292.57%
Calls: +949.97%
Puts: +134.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 1.40
Prior (10/26) 0.29
Current vs Prior +377.48%
Prior 7-Day Average 2.39
Current vs Prior 7-Day Avg -41.21%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 13,070
Calls: 6,499 (50%)
Puts: 6,571 (50%)
Prior (10/26) 4,451
Calls: 2,638 (59%)
Puts: 1,813 (41%)
Current vs Prior +193.64%
Prior 7-Day Total 31,116
Calls: 12,738 (41%)
Puts: 18,378 (59%)
Prior 7-Day Average 4,445
Calls: 1,819 (41%)
Puts: 2,625 (59%)
Current vs Prior 7-Day Avg +194.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.69% | 13.49%
Prior 11.71% | 13.86%
Current vs Prior -0.17% | -2.70%
Prior 7-Day Avg 10.36% | 13.74%
Current vs 7-Day Avg +12.87% | -1.80%
Prior 7-Day Eod 11.71% | 13.86%
Current vs 7-Day Eod -0.17% | -2.70%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.80% | 11.71%
Calls: 10.38% | 9.58%
Puts: 11.21% | 13.85%
Prior 11.65% | 7.21%
Calls: 13.46% | 7.94%
Puts: 9.84% | 6.49%
Current vs Prior -7.30% | +62.41%
Prior 7-Day Avg 11.65% | 7.21%
Calls: 13.46% | 7.94%
Puts: 9.84% | 6.49%
Current vs 7-Day Avg -7.30% | +62.41%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1070% vs prior. Dollar volume significantly above 7-day average (293% higher). Unusually high activity with volume up 1038% vs prior - elevated interest. Volume explosion - 355% above 7-day average (2,753 vs avg 605).

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 8.4%, best 7.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2058.5063.30$60.907.9%--1.0011
$190.00Nov 2034.9037.80$36.358.0%--0.9116
$195.00Nov 2030.2033.20$31.709.5%--0.8764
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2058.5063.30$60.907.9%--1.0011
$190.00Nov 2034.9037.80$36.358.0%--0.9116
$195.00Nov 2030.2033.20$31.709.5%--0.8764
$200.00Nov 2026.0029.00$27.5010.9%--0.8383
$210.00Nov 2018.0021.00$19.5015.4%20.74213
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2011.7014.70$13.2022.7%350.5694

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 1.5K, top 564)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 207.608.90$8.2515.8%5640.44159
$220.00Nov 2012.1014.20$13.1516.0%1940.59136
$240.00Nov 203.906.30$5.1047.1%220.31676
$270.00Nov 200.101.75$0.93177.4%40.0857
$280.00Nov 200.001.25$0.63198.4%40.055
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 207.609.20$8.4019.0%3460.4169
$200.00Nov 200.904.40$2.65132.1%2310.171.1K
$210.00Nov 203.305.00$4.1541.0%1030.26213
$230.00Nov 2011.7014.70$13.2022.7%350.5694
$190.00Nov 200.251.85$1.05152.4%160.0854

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 4.49, avg 8.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$240.00$250.00Nov 20$1.82$8.18$1.8231%4.49$241.82
$210.00$220.00Nov 20$6.35$3.65$6.3574%0.57$216.35
$230.00$240.00Nov 20$3.15$6.85$3.1544%2.17$233.15
$270.00$280.00Nov 20$0.30$9.70$0.308%32.33$270.30
$220.00$230.00Nov 20$4.90$5.10$4.9059%1.04$224.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$1.50$8.50$1.5026%5.67$208.50
$190.00$185.00Nov 20$0.17$4.83$0.178%28.41$189.83
$230.00$220.00Nov 20$4.80$5.20$4.8056%1.08$225.20
$185.00$180.00Nov 20$0.31$4.69$0.316%15.13$184.69
$200.00$195.00Nov 20$0.85$4.15$0.8517%4.88$199.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.74, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$260.00Nov 20$1.63$1.63$8.3779%0.19$251.63
$260.00$270.00Nov 20$0.72$0.72$9.2887%0.08$260.72
$270.00$280.00Nov 20$0.30$0.30$9.7092%0.03$270.30
$230.00$240.00Nov 20$3.15$3.15$6.8556%0.46$233.15
$240.00$250.00Nov 20$1.82$1.82$8.1869%0.22$241.82
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$220.00$210.00Nov 20$4.25$4.25$5.7559%0.74$215.75
$175.00$165.00Nov 20$0.99$0.99$9.0193%0.11$174.01
$195.00$190.00Nov 20$0.75$0.75$4.2588%0.18$194.25
$200.00$195.00Nov 20$0.85$0.85$4.1583%0.20$199.15
$185.00$180.00Nov 20$0.31$0.31$4.6994%0.07$184.69

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 9.52% of stock, avg 9.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Nov 20$8.25$13.20$21.45$208.55$251.459.52%
$220.00Nov 20$13.15$8.40$21.55$198.45$241.559.56%
$210.00Nov 20$19.50$4.15$23.65$186.35$233.6510.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.88% of stock, avg 3.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$270.00$190.00Nov 20$0.93$1.05$1.98$188.02$271.98
$260.00$190.00Nov 20$1.65$1.05$2.70$187.30$262.70
$270.00$195.00Nov 20$0.93$1.80$2.73$192.27$272.73
$260.00$195.00Nov 20$1.65$1.80$3.45$191.55$263.45
$270.00$200.00Nov 20$0.93$2.65$3.58$196.42$273.58
$260.00$200.00Nov 20$1.65$2.65$4.30$195.70$264.30
$250.00$190.00Nov 20$3.28$1.05$4.33$185.67$254.33
$250.00$195.00Nov 20$3.28$1.80$5.08$189.92$255.08
$270.00$210.00Nov 20$0.93$4.15$5.08$204.92$275.08
$250.00$200.00Nov 20$3.28$2.65$5.93$194.07$255.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.15, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/175270/280Nov 20$1.29$8.7186%0.15$173.71$271.29
165/175250/260Nov 20$2.62$7.3872%0.36$172.38$252.62
165/175260/270Nov 20$1.71$8.2980%0.21$173.29$261.71
180/185270/280Nov 20$0.61$9.3986%0.06$184.39$270.61
180/185250/260Nov 20$1.94$8.0672%0.24$183.06$251.94
180/185260/270Nov 20$1.03$8.9781%0.11$183.97$261.03
190/195270/280Nov 20$1.05$8.9580%0.12$193.95$271.05
165/175240/250Nov 20$2.81$7.1962%0.39$172.19$242.81
190/195250/260Nov 20$2.38$7.6266%0.31$192.62$252.38
190/195260/270Nov 20$1.47$8.5375%0.17$193.53$261.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 17.18, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$240.00$250.00$260.00Nov 20$0.19$9.8118%51.63
$210.00$220.00$230.00Nov 20$1.45$8.5530%5.90
$260.00$270.00$280.00Nov 20$0.42$9.587%22.81
$230.00$240.00$250.00Nov 20$1.33$8.6722%6.52
$220.00$230.00$240.00Nov 20$1.75$8.2528%4.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$0.55$9.4530%17.18
$190.00$195.00$200.00Nov 20$0.10$4.909%49.00
$185.00$190.00$195.00Nov 20$0.58$4.426%7.62
$175.00$180.00$185.00Nov 20$1.01$3.990%3.95
$200.00$210.00$220.00Nov 20$2.75$7.2525%2.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-11.80, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$190.001:2Nov 20-$11.80$13.20
$220.00$230.001:2Nov 20-$3.35$6.65
$230.00$240.001:2Nov 20-$1.95$8.05
$250.00$260.001:2Nov 20-$0.02$9.98
$240.00$250.001:2Nov 20-$1.46$8.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Nov 20-$3.60$6.40
$210.00$200.001:2Nov 20-$1.15$8.85
$195.00$190.001:2Nov 20-$0.30$4.70
$185.00$180.001:2Nov 20-$0.26$4.74
$165.00$160.001:2Nov 20-$0.22$4.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.37%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$7.600.442.1%3.37%5.44%564159
$240.00Nov 20$3.900.316.5%1.73%8.23%22676
$250.00Nov 20$1.950.2110.9%0.87%11.80%3396
$260.00Nov 20$0.750.1315.4%0.33%15.71%--186
$270.00Nov 20$0.100.0819.8%0.04%19.86%457

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 605 vol/day, 141 traded recently)

TEL averages only 605 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 $180.00 01-15 call last traded $47.00 on 10/06 (now $46.10/$49.10) — try a limit near $47.00. Also watch the $180.00 11-20 call last traded $35.18 on 09/24 (now $44.40/$47.40) — try a limit near $44.40; the $200.00 05-21 call last traded $27.90 on 08/31 (now $38.00/$40.60) — try a limit near $38.00. Most tradeable put: the $270.00 01-15 put last traded $50.00 on 10/06 (now $46.40/$49.20) — try a limit near $47.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Nov 20$7.60$8.90$8.25$2.90 10/22$3.10–$9.20$7.60159
$230.00Dec 18$9.30$11.50$10.40$4.50 10/22$4.55–$11.50$9.30216
$230.00Jan 15$11.60$14.60$13.10$10.80 10/12$5.60–$13.30$11.60368
$230.00Feb 19$14.60$17.30$15.95$13.10 10/13$8.45–$16.65$14.6048
$230.00Apr 16$18.30$23.00$20.65$14.01 09/15$11.80–$20.65$18.301
$230.00May 21$21.30$24.40$22.85$18.70 09/30$14.15–$23.05$21.3032
$230.00Nov 19$30.00$35.00$32.50$31.80 10/06$22.25–$32.75$31.801
$220.00Nov 20$12.10$14.20$13.15$5.00 10/22$5.05–$13.60$12.10136
$220.00Dec 18$14.00$16.60$15.30$6.80 10/23$6.60–$15.70$14.00327
$220.00Jan 15$16.50$19.10$17.80$9.40 10/22$8.50–$17.95$16.50850
$220.00Feb 19$19.50$22.60$21.05$14.20 10/14$11.65–$21.05$19.5093
$220.00Apr 16$23.30$26.30$24.80$25.60 10/06$15.05–$24.80$24.804
$220.00May 21$26.10$29.30$27.70$27.90 10/02$17.60–$27.70$27.7081
$220.00Jan 19$50.50$55.50$53.00$48.10 09/29$41.25–$53.00$50.501
$220.00Aug 20$30.50$35.40$32.95--$32.95–$32.95—$30.503
$220.00Nov 19$34.50$39.50$37.00--$37.00–$37.00—$34.5016
$240.00Nov 20$3.90$6.30$5.10$1.50 10/22$1.73–$6.15$3.90676
$240.00Dec 18$5.80$8.70$7.25$4.80 10/16$2.65–$8.45$5.80124
$240.00Jan 15$7.70$10.70$9.20$6.30 10/19$4.05–$10.05$7.70162
$240.00Apr 16$14.50$17.90$16.20$13.20 09/03$9.05–$16.20$14.501
$240.00May 21$16.50$20.50$18.50$14.50 09/25$11.15–$18.85$16.501
$240.00Nov 19$26.00$30.50$28.25$22.66 08/28$19.25–$28.65$26.001
$240.00Feb 19$10.70$13.20$11.95--$7.90–$11.95$10.706
$210.00Nov 20$18.00$21.00$19.50$11.50 10/16$8.40–$19.50$18.00213
$210.00Dec 18$20.60$23.10$21.85$10.00 10/23$9.75–$21.85$20.6084
$210.00Jan 15$22.80$25.10$23.95$13.20 10/23$12.40–$23.95$22.8064
$210.00Feb 19$25.80$28.10$26.95$18.30 10/14$15.75–$26.95$25.8048
$210.00May 21$31.50$34.40$32.95$22.60 10/23$21.75–$32.95$31.507
$210.00Aug 20$35.50$40.50$38.00--$38.00–$38.00—$35.501
$210.00Nov 19$40.00$45.00$42.50--$42.50–$42.50—$40.002
$250.00Nov 20$1.95$4.60$3.28$1.40 10/19$0.98–$4.35$1.95396
$250.00Dec 18$3.80$6.20$5.00$2.05 10/23$1.75–$5.80$3.8074
$250.00Jan 15$5.20$7.90$6.55$3.37 10/23$3.25–$7.00$5.20533
$250.00Feb 19$7.70$10.10$8.90$6.20 10/14$4.60–$10.25$7.7015
$250.00Nov 19$22.50$27.00$24.75$21.20 08/31$16.50–$25.25$22.508
$250.00Jan 19$39.00$43.00$41.00$36.50 09/30$31.25–$41.75$39.002
$250.00Apr 16$11.10$14.90$13.00--$13.00–$13.00—$11.1022
$200.00Nov 20$26.00$29.00$27.50$17.68 10/14$13.85–$27.50$26.0083
$200.00Dec 18$27.70$30.40$29.05$15.50 10/23$15.40–$29.05$27.7039
$200.00Jan 15$29.60$32.00$30.80$25.60 10/13$17.70–$30.80$29.6067
$200.00Feb 19$32.10$35.40$33.75$24.65 10/16$20.65–$33.75$32.1021
$200.00May 21$38.00$40.60$39.30$27.90 08/31$26.75–$39.30$38.0011
$200.00Nov 19$45.50$50.50$48.00$38.00 09/11$35.00–$48.00$45.508
$200.00Jan 21$48.00$53.00$50.50$47.00 09/25$37.75–$50.50$48.001
$200.00Aug 20$41.50$46.40$43.95--$43.95–$43.95—$41.502
$200.00Jan 19$60.00$65.00$62.50--$62.50–$62.50—$60.001
$195.00Dec 18$31.80$34.30$33.05$19.49 10/22$18.55–$33.05$31.807
$195.00Jan 15$33.40$36.50$34.95$25.10 09/03$20.50–$34.95$33.4015
$195.00Feb 19$35.60$40.30$37.95$35.70 10/02$23.65–$37.95$35.702
$195.00Nov 20$30.20$33.20$31.70--$31.70–$31.70—$30.2064
$195.00May 21$41.20$44.00$42.60--$42.60–$42.60—$41.201
$195.00Aug 20$44.50$49.50$47.00--$47.00–$47.00—$44.503
$195.00Nov 19$48.50$53.50$51.00--$51.00–$51.00—$48.501
$260.00Nov 20$0.75$2.55$1.65$0.92 10/19$0.83–$2.55$0.92186
$260.00Dec 18$2.15$4.30$3.22$2.00 10/19$1.65–$4.18$2.15128
$260.00Jan 15$4.40$5.50$4.95$2.25 10/22$2.10–$5.40$4.40124
$260.00Feb 19$5.00$7.60$6.30$4.50 10/14$3.18–$7.80$5.0015
$260.00Jan 21$22.00$27.00$24.50$16.40 10/23$16.50–$25.00$22.0048
$260.00Jan 19$35.50$40.50$38.00$39.00 10/02$28.75–$38.50$38.001
$260.00Apr 16$8.40$11.50$9.95--$9.95–$9.95—$8.401
$260.00Nov 19$19.00$23.50$21.25--$21.25–$21.25—$19.003
$190.00Dec 18$36.00$38.80$37.40$23.90 08/28$22.45–$37.40$36.0023
$190.00Apr 16$42.30$46.50$44.40$35.93 09/24$30.15–$44.40$42.301
$190.00May 21$44.70$47.80$46.25$33.50 10/23$32.30–$46.25$44.709
$190.00Nov 19$51.50$56.50$54.00$45.00 09/21$40.25–$54.00$51.507
$190.00Nov 20$34.90$37.80$36.35--$36.35–$36.35—$34.9016
$190.00Jan 15$37.50$40.60$39.05--$39.05–$39.05—$37.5033
$190.00Feb 19$39.70$42.90$41.30--$41.30–$41.30—$39.7015
$190.00Aug 20$48.00$52.90$50.45--$50.45–$50.45—$48.003
$185.00Aug 20$51.50$56.40$53.95$52.00 10/02$39.50–$53.95$52.001
$185.00Nov 19$55.00$60.00$57.50$50.80 09/24$43.50–$57.50$55.0019
$185.00Nov 20$39.20$42.50$40.85--$40.85–$40.85—$39.203
$185.00Dec 18$40.30$43.20$41.75--$41.75–$41.75—$40.304
$185.00Jan 15$41.70$44.80$43.25--$43.25–$43.25—$41.701
$185.00Feb 19$43.80$47.00$45.40--$45.40–$45.40—$43.801
$270.00Nov 20$0.10$1.75$0.93$1.80 10/06$0.70–$2.03$0.9357
$270.00Dec 18$1.05$3.20$2.13$1.78 10/07$1.10–$2.83$1.7880
$270.00Jan 15$1.50$4.60$3.05$2.07 10/23$1.70–$3.88$2.0713
$270.00Jan 21$19.00$24.00$21.50$21.20 09/25$14.25–$22.25$21.201
$270.00Feb 19$3.10$6.80$4.95--$4.95–$4.95—$3.101
$180.00Nov 20$44.40$47.40$45.90$35.18 09/24$29.45–$45.90$44.404
$180.00Jan 15$46.10$49.10$47.60$47.00 10/06$31.80–$47.60$47.003
$180.00Aug 20$55.00$59.00$57.00$43.00 08/31$42.50–$57.00$55.005
$180.00Nov 19$58.50$63.50$61.00$52.52 09/08$46.25–$61.00$58.502
$180.00Dec 18$44.90$47.80$46.35--$46.35–$46.35—$44.905
$175.00Jan 15$50.50$55.00$52.75$36.80 09/01$35.70–$52.75$50.505
$175.00Nov 20$49.00$53.40$51.20--$51.20–$51.20—$49.001
$175.00Dec 18$49.60$52.50$51.05--$51.05–$51.05—$49.609
$280.00Dec 18$0.55$1.60$1.08$1.85 10/16$0.85–$2.33$1.0848
$280.00Jan 15$0.15$3.90$2.03$1.50 10/14$1.33–$2.95$1.5067
$280.00Nov 19$14.00$18.50$16.25$12.65 09/15$10.45–$17.00$14.003
$280.00Jan 19$29.50$34.00$31.75$27.50 09/18$23.75–$32.75$29.502
$280.00Nov 20$0.00$1.25$0.63--$0.63–$0.63—--5
$280.00Feb 19$1.75$5.90$3.83--$3.83–$3.83—$1.758
$170.00Dec 18$54.00$58.80$56.40--$56.40–$56.40—$54.009
$170.00Jan 15$55.30$58.30$56.80--$56.80–$56.80—$55.303
$170.00May 21$60.20$63.40$61.80--$61.80–$61.80—$60.202
$170.00Nov 19$65.50$69.50$67.50--$67.50–$67.50—$65.503
$165.00Nov 20$58.50$63.30$60.90$55.65 09/25$43.40–$60.90$58.5011
$165.00Dec 18$59.00$63.40$61.20--$61.20–$61.20—$59.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$230.00Nov 20$11.70$14.70$13.20$22.70 10/08$13.20–$25.15$13.2094
$230.00Feb 19$18.30$21.80$20.05$24.90 10/13$20.05–$29.30$20.0530
$230.00Dec 18$14.10$16.10$15.10--$15.10–$15.10—$14.1056
$230.00Jan 15$15.60$19.00$17.30--$17.30–$17.30—$15.6027
$220.00Nov 20$7.60$9.20$8.40$13.20 10/13$8.40–$17.40$8.4069
$220.00Dec 18$8.90$12.10$10.50$15.00 10/13$10.50–$18.60$10.50143
$220.00Jan 15$10.00$14.00$12.00$16.50 10/13$12.00–$20.35$12.00132
$220.00Feb 19$13.10$14.70$13.90$19.00 10/13$13.90–$22.65$13.9026
$220.00May 21$17.40$21.00$19.20$26.50 09/30$19.20–$27.00$19.201
$240.00Apr 16$26.90$29.80$28.35$38.00 10/22$28.35–$39.20$28.3522
$240.00Nov 20$19.10$22.00$20.55--$20.55–$20.55—$19.104
$240.00Dec 18$20.80$23.70$22.25--$22.25–$22.25—$20.8017
$210.00Nov 20$3.30$5.00$4.15$8.95 10/19$4.15–$11.00$4.15213
$210.00Dec 18$5.80$8.20$7.00$12.35 10/23$7.00–$13.00$7.001.5K
$210.00Jan 15$5.90$9.30$7.60$14.20 10/23$7.60–$14.70$7.6083
$210.00Feb 19$8.50$10.50$9.50$14.90 10/13$9.50–$16.70$9.5027
$210.00Apr 16$10.90$14.80$12.85$17.50 10/01$12.85–$19.35$12.853
$250.00Nov 20$26.50$29.50$28.00$30.90 10/06$28.00–$43.30$28.001
$250.00Dec 18$28.00$31.20$29.60--$29.60–$29.60—$28.001
$200.00Nov 20$0.90$4.40$2.65$5.10 10/19$2.65–$7.15$2.651.1K
$200.00Dec 18$1.85$5.60$3.72$7.70 10/23$3.72–$8.65$3.72224
$200.00Jan 15$3.70$6.30$5.00$9.20 10/23$5.00–$10.15$5.00137
$200.00Feb 19$5.90$7.30$6.60$10.51 10/14$6.60–$12.40$6.6030
$200.00Apr 16$7.40$11.40$9.40$12.00 10/12$9.40–$14.60$9.404
$200.00Jan 21$15.00$20.00$17.50$22.00 10/16$17.50–$23.80$17.50110
$195.00Nov 20$0.40$3.20$1.80$4.60 10/23$1.80–$5.45$1.80104
$195.00Dec 18$1.45$3.90$2.68$5.50 10/16$2.68–$7.15$2.6828
$195.00Jan 15$2.30$5.50$3.90$8.10 10/23$3.90–$8.15$3.9051
$195.00Feb 19$3.70$7.60$5.65$16.10 08/28$5.65–$10.35$5.6514
$195.00Aug 20$9.60$14.50$12.05$20.80 09/03$12.05–$17.50$12.054
$195.00May 21$8.40$11.60$10.00--$10.00–$10.00—$8.409
$260.00Dec 18$36.20$39.30$37.75--$37.75–$37.75—$36.208
$260.00Feb 19$39.20$41.40$40.30--$40.30–$40.30—$39.205
$190.00Nov 20$0.25$1.85$1.05$3.63 10/22$1.05–$4.05$1.0554
$190.00Dec 18$0.95$2.85$1.90$5.10 10/14$1.90–$5.45$1.90142
$190.00Jan 15$1.70$4.40$3.05$5.05 10/23$3.05–$6.70$3.0587
$190.00Feb 19$3.20$4.90$4.05$7.00 10/16$4.05–$8.85$4.0528
$190.00May 21$6.70$10.10$8.40$12.20 10/23$8.40–$13.00$8.406
$190.00Apr 16$4.50$8.80$6.65--$6.65–$6.65—$4.501
$185.00Nov 20$0.10$1.65$0.88$1.80 10/19$0.88–$3.20$0.88111
$185.00Dec 18$1.00$2.50$1.75$3.70 10/22$1.75–$4.35$1.75156
$185.00Jan 15$0.90$3.90$2.40$4.40 10/23$2.40–$5.25$2.4015
$185.00Feb 19$2.30$4.00$3.15$10.15 08/31$3.15–$7.30$3.151
$185.00May 21$5.00$8.90$6.95$11.00 10/23$6.95–$11.20$6.954
$270.00Jan 15$46.40$49.20$47.80$50.00 10/06$47.80–$63.40$47.803
$180.00Nov 20$0.20$0.95$0.57$1.45 10/19$0.57–$2.88$0.5737
$180.00Dec 18$0.55$1.80$1.18$2.90 10/23$1.18–$3.53$1.18195
$180.00Jan 15$1.60$3.60$2.60$7.20 09/10$2.58–$4.50$2.60632
$180.00Feb 19$1.60$3.20$2.40$10.50 08/28$2.40–$6.20$2.4010
$180.00Nov 19$7.50$12.50$10.00$15.00 09/25$10.00–$14.65$10.0021
$180.00May 21$3.80$7.90$5.85--$5.85–$5.85—$3.8010
$175.00Nov 20$0.00$2.55$1.27$0.80 10/19$0.65–$1.93$0.8041
$175.00Dec 18$0.20$1.55$0.88$2.25 10/22$0.88–$2.65$0.8856
$175.00Jan 15$0.45$3.40$1.93$2.95 10/23$1.78–$3.23$1.939
$175.00Feb 19$1.05$4.50$2.78$7.50 08/31$2.78–$5.05$2.789
$170.00Nov 20$0.15$0.65$0.40$0.90 10/23$0.40–$1.88$0.407
$170.00Dec 18$0.15$0.95$0.55$1.60 10/23$0.55–$2.40$0.5529
$170.00Jan 15$0.60$3.10$1.85$2.35 10/23$1.43–$2.95$1.8527
$170.00Feb 19$0.35$3.70$2.03--$2.03–$2.03—$0.354
$170.00May 21$2.70$5.90$4.30--$4.30–$4.30—$2.703
$165.00Nov 20$0.00$0.55$0.28$0.90 10/08$0.28–$1.58$0.284
$165.00Dec 18$0.00$2.60$1.30$1.55 10/22$0.95–$1.95$1.3014
$165.00Jan 15$0.25$1.40$0.83$1.45 10/12$0.83–$2.15$0.835
$165.00Feb 19$0.10$3.50$1.80$5.10 08/31$1.80–$3.55$1.807
$165.00Nov 19$4.00$9.00$6.50$9.89 10/22$6.50–$10.35$6.502
$160.00Nov 20$0.00$0.50$0.25$0.49 10/16$0.25–$1.58$0.258
$160.00Dec 18$0.00$2.80$1.40$0.76 10/13$0.65–$1.70$0.7615
$160.00Jan 15$0.15$2.85$1.50$1.09 10/22$0.73–$1.92$1.098
$160.00Feb 19$0.30$2.75$1.53$4.40 08/31$1.53–$2.68$1.5310
$155.00Nov 20$0.00$0.95$0.48$0.40 09/30$0.35–$1.35$0.4051
$155.00Jan 15$0.00$2.70$1.35$2.25 09/02$0.60–$1.60$1.358
$155.00Feb 19$0.00$2.20$1.10$3.40 08/31$1.10–$2.42$1.101
$155.00Dec 18$0.00$0.90$0.45--$0.45–$0.45—--3
$155.00Apr 16$0.40$1.85$1.13--$1.13–$1.13—$0.401
$155.00May 21$0.80$4.00$2.40--$2.40–$2.40—$0.801
$150.00Dec 18$0.00$2.05$1.02$0.50 10/12$0.43–$1.48$0.5035
$150.00Jan 15$0.00$2.55$1.27$1.75 09/02$0.55–$1.55$1.272
$150.00Feb 19$0.00$1.95$0.98$2.35 09/04$0.98–$1.88$0.982
$150.00Nov 20$0.00$2.35$1.18--$1.18–$1.18—--2
$150.00Apr 16$0.00$2.15$1.08--$1.08–$1.08—--1
$150.00Nov 19$3.00$6.50$4.75--$4.75–$4.75—$3.003
$145.00Dec 18$0.00$2.50$1.25$0.94 09/15$0.38–$1.43$0.949
$145.00Jan 15$0.00$2.65$1.33$1.40 09/02$0.40–$1.38$1.3311
$145.00May 21$0.10$3.90$2.00$2.32 10/08$2.00–$3.20$2.001
$145.00Feb 19$0.00$1.35$0.68--$0.68–$0.68—--1
$140.00Dec 18$0.00$2.15$1.08$0.42 10/23$0.38–$1.35$0.4231
$140.00Feb 19$0.00$2.40$1.20$0.80 10/07$0.57–$1.55$0.8031
$140.00Apr 16$0.00$1.25$0.63$2.28 09/08$0.63–$1.95$0.6311
$140.00Nov 19$0.85$4.90$2.88$4.30 10/14$2.88–$5.00$2.8865
$140.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--1
$135.00Dec 18$0.00$2.30$1.15$0.49 09/11$0.38–$1.18$0.492
$135.00Feb 19$0.00$1.35$0.68$1.35 08/31$0.38–$1.53$0.685
$135.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--11
$135.00Apr 16$0.00$1.20$0.60--$0.60–$0.60—--1
$135.00Aug 20$0.00$4.80$2.40--$2.40–$2.40—--2
$135.00Nov 19$0.75$4.80$2.78--$2.78–$2.78—$0.752
$130.00Nov 20$0.00$2.20$1.10--$1.10–$1.10—--3
$130.00Feb 19$0.00$1.20$0.60--$0.60–$0.60—--2
$125.00Dec 18$0.00$2.20$1.10$0.24 10/23$0.38–$1.10$0.2438
$125.00Jan 15$0.00$2.20$1.10$0.33 10/12$0.28–$1.13$0.335

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 1,145
Total Puts 1,608
Put/Call Ratio 1.40
Net Difference -463

Prior's Put/Call Breakdown

Total Calls 187
Total Puts 55
Put/Call Ratio 0.29
Net Difference 132

Prior 7-Day Put/Call Summary

Total Calls 1,137
Total Puts 3,099
Average Put/Call Ratio 2.39
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