Tour v531
TEL
TE CONNECTIVITY PLC
$221.24 -1.82%
$221.50 (+0.12%)🌙
as of 10/28 06:07 PM
(10/28 14:07) ◀
|
Wednesday, October 28, 2026 (6:07pm)
January 2026
|
▶ (10/29 18:57)
◀ 10/28 18:07 ▶

Option Volume

Detail
ℹ
Current (10/28) 840
Calls: 448 (53%)
Puts: 392 (47%)
Prior (10/27) 2,753
Calls: 1,145 (42%)
Puts: 1,608 (58%)
Current vs Prior -69.49%
Calls: -60.87% (Calls)
Puts: -75.62% (Puts)
Prior 7-Day Total 6,464
Calls: 2,135 (33%)
Puts: 4,329 (67%)
Prior 7-Day Average 923
Calls: 305 (33%)
Puts: 618 (67%)
Current vs Prior 7-Day Avg -9.03%
Calls: +46.89%
Puts: -36.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28) $594.4K
Calls: $518.7K (87%)
Puts: $75.7K (13%)
Prior (10/27) $2.28M
Calls: $1.18M (52%)
Puts: $1.10M (48%)
Current vs Prior -73.91%
Calls: -56.02%
Puts: -93.11%
Prior 7-Day Total $5.68M
Calls: $1.82M (32%)
Puts: $3.87M (68%)
Prior 7-Day Average $811.9K
Calls: $259.5K (32%)
Puts: $552.4K (68%)
Current vs Prior 7-Day Avg -26.79%
Calls: +99.90%
Puts: -86.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 0.88
Prior (10/27) 1.40
Current vs Prior -37.69%
Prior 7-Day Average 2.22
Current vs Prior 7-Day Avg -60.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/28) 13,906
Calls: 7,054 (51%)
Puts: 6,852 (49%)
Prior (10/27) 13,070
Calls: 6,499 (50%)
Puts: 6,571 (50%)
Current vs Prior +6.40%
Prior 7-Day Total 39,002
Calls: 17,471 (45%)
Puts: 21,531 (55%)
Prior 7-Day Average 5,571
Calls: 2,495 (45%)
Puts: 3,075 (55%)
Current vs Prior 7-Day Avg +149.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.76% | 12.07%
Prior 11.69% | 13.49%
Current vs Prior -16.50% | -10.54%
Prior 7-Day Avg 11.23% | 13.84%
Current vs 7-Day Avg -13.03% | -12.79%
Prior 7-Day Eod 11.69% | 13.49%
Current vs 7-Day Eod -16.50% | -10.54%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.08% | 20.61%
Calls: 31.35% | 23.67%
Puts: 28.81% | 17.54%
Prior 10.80% | 11.71%
Calls: 10.38% | 9.58%
Puts: 11.21% | 13.85%
Current vs Prior +178.52% | +76.00%
Prior 7-Day Avg 11.53% | 7.85%
Calls: 13.02% | 8.17%
Puts: 10.04% | 7.54%
Current vs 7-Day Avg +160.92% | +162.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($518.7K) vs puts ($75.7K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 69% vs prior. P/C ratio dropping 38% - sentiment shifting bullish.

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 BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 7.2%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 2045.6048.20$46.905.5%10.921
$165.00Nov 2055.0059.10$57.057.2%--1.0011
$190.00Nov 2030.8033.70$32.259.0%--0.9316
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. 8 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2055.0059.10$57.057.2%--1.0011
$190.00Nov 2030.8033.70$32.259.0%--0.9316
$175.00Nov 2045.6048.20$46.905.5%10.921
$195.00Nov 2026.0028.90$27.4510.6%--0.8864
$200.00Nov 2021.5024.30$22.9012.2%--0.8783
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2011.5014.40$12.9522.4%--0.65129

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 546, top 286)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 203.405.80$4.6052.2%1720.35671
$220.00Nov 207.3010.00$8.6531.2%310.54249
$240.00Nov 200.453.90$2.17159.0%80.20685
$175.00Nov 2045.6048.20$46.905.5%10.921
$250.00Nov 200.101.95$1.02181.4%10.11397
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 200.402.50$1.45144.8%2860.131.2K
$210.00Nov 201.404.70$3.05108.2%150.26213
$190.00Nov 200.051.20$0.63182.5%140.0662
$220.00Nov 205.308.50$6.9046.4%90.46324
$165.00Nov 200.001.00$0.50200.0%40.034

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. 10 found (best R:R 0.63, avg 6.77)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Nov 20$6.15$3.85$6.1574%0.63$216.15
$220.00$230.00Nov 20$4.05$5.95$4.0554%1.47$224.05
$240.00$250.00Nov 20$1.15$8.85$1.1520%7.70$241.15
$230.00$240.00Nov 20$2.43$7.57$2.4335%3.12$232.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Nov 20$0.13$4.87$0.136%37.46$189.87
$210.00$200.00Nov 20$1.60$8.40$1.6026%5.25$208.40
$230.00$220.00Nov 20$6.05$3.95$6.0565%0.65$223.95
$220.00$210.00Nov 20$3.85$6.15$3.8546%1.60$216.15
$195.00$190.00Nov 20$0.87$4.13$0.8712%4.75$194.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.20, avg 0.24)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$2.43$2.43$7.5765%0.32$232.43
$240.00$250.00Nov 20$1.15$1.15$8.8580%0.13$241.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Nov 20$0.82$0.82$4.1893%0.20$174.18
$195.00$190.00Nov 20$0.87$0.87$4.1388%0.21$194.13
$220.00$210.00Nov 20$3.85$3.85$6.1554%0.63$216.15
$210.00$200.00Nov 20$1.60$1.60$8.4074%0.19$208.40
$190.00$185.00Nov 20$0.13$0.13$4.8794%0.03$189.87

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. 4 found (cheapest 7.03% of stock, avg 8.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Nov 20$8.65$6.90$15.55$204.45$235.557.03%
$230.00Nov 20$4.60$12.95$17.55$212.45$247.557.93%
$210.00Nov 20$14.80$3.05$17.85$192.15$227.858.07%
$200.00Nov 20$22.90$1.45$24.35$175.65$224.3511.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.00% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$180.00Nov 20$1.02$1.20$2.22$177.78$252.22
$270.00$180.00Nov 20$1.10$1.20$2.30$177.70$272.30
$260.00$180.00Nov 20$1.18$1.20$2.38$177.62$262.38
$250.00$200.00Nov 20$1.02$1.45$2.47$197.53$252.47
$250.00$195.00Nov 20$1.02$1.50$2.52$192.48$252.52
$270.00$200.00Nov 20$1.10$1.45$2.55$197.45$272.55
$270.00$195.00Nov 20$1.10$1.50$2.60$192.40$272.60
$260.00$200.00Nov 20$1.18$1.45$2.63$197.37$262.63
$260.00$195.00Nov 20$1.18$1.50$2.68$192.32$262.68
$240.00$180.00Nov 20$2.17$1.20$3.37$176.63$243.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.25, avg credit $2.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175240/250Nov 20$1.97$8.0373%0.25$173.03$241.97
190/195240/250Nov 20$2.02$7.9868%0.25$192.98$242.02
185/190240/250Nov 20$1.28$8.7274%0.15$188.72$241.28
200/210240/250Nov 20$2.75$7.2554%0.38$207.25$242.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 5.17, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$1.62$8.3834%5.17
$210.00$220.00$230.00Nov 20$2.10$7.9039%3.76
$230.00$240.00$250.00Nov 20$1.28$8.7225%6.81
$200.00$210.00$220.00Nov 20$1.95$8.0532%4.13
$190.00$195.00$200.00Nov 20$0.25$4.756%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$2.20$7.8039%3.55
$200.00$210.00$220.00Nov 20$2.25$7.7532%3.44
$185.00$190.00$195.00Nov 20$0.74$4.267%5.76
$180.00$185.00$190.00Nov 20$0.83$4.171%5.02
$165.00$170.00$175.00Nov 20$0.99$4.013%4.05

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 $-0.85, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Nov 20-$2.50$7.50
$220.00$230.001:2Nov 20-$0.55$9.45
$200.00$210.001:2Nov 20-$6.70$3.30
$260.00$270.001:2Nov 20-$1.02$8.98
$250.00$260.001:2Nov 20-$1.34$8.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$220.001:2Nov 20-$0.85$9.15
$190.00$185.001:2Nov 20-$0.37$4.63
$170.00$165.001:2Nov 20-$0.67$4.33
$180.00$175.001:2Nov 20-$1.10$3.90
$200.00$195.001:2Nov 20-$1.55$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.54%, avg 0.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Nov 20$3.400.354.0%1.54%5.50%172671
$240.00Nov 20$0.450.208.5%0.20%8.68%8685
$250.00Nov 20$0.100.1113.0%0.05%13.04%1397

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, 140 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 11-20 call last traded $35.18 on 09/24 (now $40.60/$43.40) — try a limit near $40.60. Also watch the $175.00 01-15 call last traded $36.80 on 09/01 (now $46.80/$50.20) — try a limit near $46.80; the $190.00 05-21 call last traded $33.50 on 10/23 (now $41.00/$44.00) — try a limit near $41.00. Most tradeable put: the $270.00 01-15 put last traded $50.00 on 10/06 (now $48.10/$51.50) — try a limit near $49.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$7.30$10.00$8.65$5.00 10/22$5.05–$13.60$7.30249
$220.00Dec 18$9.80$13.40$11.60$6.80 10/23$6.60–$15.70$9.80328
$220.00Jan 15$12.70$15.50$14.10$9.40 10/22$8.50–$17.95$12.70848
$220.00Feb 19$16.40$19.20$17.80$14.20 10/14$11.65–$21.05$16.4093
$220.00Apr 16$19.70$23.10$21.40$25.60 10/06$15.05–$24.80$21.404
$220.00May 21$22.80$26.40$24.60$27.90 10/02$17.60–$27.70$24.6082
$220.00Jan 19$48.00$52.50$50.25$48.10 09/29$41.25–$53.00$48.101
$220.00Aug 20$27.00$31.00$29.00--$29.00–$32.95$27.003
$220.00Nov 19$31.50$35.50$33.50--$33.50–$37.00$31.5016
$230.00Nov 20$3.40$5.80$4.60$2.90 10/22$3.10–$9.20$3.40671
$230.00Dec 18$6.00$7.80$6.90$4.50 10/22$4.55–$11.50$6.00245
$230.00Jan 15$8.30$11.40$9.85$10.80 10/12$5.60–$13.30$9.85246
$230.00Feb 19$11.30$13.70$12.50$13.10 10/13$8.45–$16.65$12.5048
$230.00Apr 16$15.40$18.80$17.10$14.01 09/15$11.80–$20.65$15.401
$230.00May 21$18.10$22.00$20.05$18.70 09/30$14.15–$23.05$18.7032
$230.00Nov 19$27.00$32.00$29.50$31.80 10/06$22.25–$32.75$29.501
$210.00Nov 20$13.10$16.50$14.80$11.50 10/16$8.40–$19.50$13.10213
$210.00Dec 18$16.10$19.20$17.65$10.00 10/23$9.75–$21.85$16.1084
$210.00Jan 15$18.40$21.50$19.95$13.20 10/23$12.40–$23.95$18.4064
$210.00Feb 19$22.00$24.70$23.35$18.30 10/14$15.75–$26.95$22.0048
$210.00May 21$28.30$31.40$29.85$22.60 10/23$21.75–$32.95$28.307
$210.00Aug 20$32.00$36.20$34.10--$34.10–$38.00$32.001
$210.00Nov 19$36.50$41.00$38.75--$38.75–$42.50$36.502
$240.00Nov 20$0.45$3.90$2.17$1.50 10/22$1.73–$6.15$1.50685
$240.00Dec 18$2.80$5.80$4.30$4.80 10/16$2.65–$8.45$4.30124
$240.00Jan 15$5.00$8.20$6.60$6.30 10/19$4.05–$10.05$6.30162
$240.00Apr 16$11.60$15.00$13.30$13.20 09/03$9.05–$16.20$13.201
$240.00May 21$14.30$18.40$16.35$14.50 09/25$11.15–$18.85$14.501
$240.00Nov 19$23.50$28.00$25.75$22.66 08/28$19.25–$28.65$23.501
$240.00Feb 19$7.70$11.10$9.40--$7.90–$11.95$7.706
$200.00Nov 20$21.50$24.30$22.90$17.68 10/14$13.85–$27.50$21.5083
$200.00Dec 18$23.40$26.40$24.90$15.50 10/23$15.40–$29.05$23.4038
$200.00Jan 15$25.40$29.00$27.20$25.60 10/13$17.70–$30.80$25.6056
$200.00Feb 19$28.20$31.20$29.70$24.65 10/16$20.65–$33.75$28.2021
$200.00May 21$34.30$37.30$35.80$27.90 08/31$26.75–$39.30$34.3011
$200.00Nov 19$42.00$46.50$44.25$38.00 09/11$35.00–$48.00$42.008
$200.00Jan 21$45.00$49.00$47.00$47.00 09/25$37.75–$50.50$47.001
$200.00Aug 20$38.00$42.50$40.25--$40.25–$43.95$38.002
$200.00Jan 19$57.00$61.50$59.25--$59.25–$62.50$57.001
$195.00Dec 18$27.50$30.50$29.00$19.49 10/22$18.55–$33.05$27.507
$195.00Jan 15$29.60$32.40$31.00$25.10 09/03$20.50–$34.95$29.6015
$195.00Feb 19$32.00$34.90$33.45$35.70 10/02$23.65–$37.95$33.452
$195.00Nov 20$26.00$28.90$27.45--$27.45–$31.70$26.0064
$195.00May 21$37.60$40.60$39.10--$39.10–$42.60$37.601
$195.00Aug 20$41.00$45.50$43.25--$43.25–$47.00$41.003
$195.00Nov 19$45.00$49.50$47.25--$47.25–$51.00$45.001
$250.00Nov 20$0.10$1.95$1.02$1.40 10/19$0.98–$4.35$1.02397
$250.00Dec 18$0.65$4.30$2.48$2.05 10/23$1.75–$5.80$2.0575
$250.00Jan 15$3.20$4.90$4.05$3.37 10/23$3.25–$7.00$3.37533
$250.00Feb 19$5.00$8.40$6.70$6.20 10/14$4.60–$10.25$6.2015
$250.00Nov 19$20.00$24.50$22.25$21.20 08/31$16.50–$25.25$21.208
$250.00Jan 19$36.50$41.00$38.75$36.50 09/30$31.25–$41.75$36.502
$250.00Apr 16$8.50$12.00$10.25--$10.25–$13.00$8.5025
$190.00Dec 18$32.00$34.90$33.45$23.90 08/28$22.45–$37.40$32.0023
$190.00Apr 16$38.60$41.90$40.25$35.93 09/24$30.15–$44.40$38.601
$190.00May 21$41.00$44.00$42.50$33.50 10/23$32.30–$46.25$41.009
$190.00Nov 19$48.00$52.50$50.25$45.00 09/21$40.25–$54.00$48.007
$190.00Nov 20$30.80$33.70$32.25--$32.25–$36.35$30.8016
$190.00Jan 15$33.70$36.50$35.10--$35.10–$39.05$33.7033
$190.00Feb 19$35.80$38.80$37.30--$37.30–$41.30$35.8015
$190.00Aug 20$44.50$48.50$46.50--$46.50–$50.45$44.503
$185.00Aug 20$47.50$52.00$49.75$52.00 10/02$39.50–$53.95$49.751
$185.00Nov 19$51.50$55.50$53.50$50.80 09/24$43.50–$57.50$51.5019
$185.00Nov 20$35.70$38.50$37.10--$37.10–$40.85$35.703
$185.00Dec 18$36.40$39.30$37.85--$37.85–$41.75$36.404
$185.00Jan 15$37.80$41.00$39.40--$39.40–$43.25$37.801
$185.00Feb 19$39.90$42.60$41.25--$41.25–$45.40$39.901
$260.00Nov 20$0.00$2.35$1.18$0.92 10/19$0.83–$2.55$0.92186
$260.00Dec 18$0.25$3.60$1.93$2.00 10/19$1.65–$4.18$1.93132
$260.00Jan 15$2.55$4.00$3.28$2.25 10/22$2.10–$5.40$2.55123
$260.00Feb 19$3.20$6.40$4.80$4.50 10/14$3.18–$7.80$4.5020
$260.00Jan 21$19.50$23.50$21.50$16.40 10/23$16.50–$25.00$19.5048
$260.00Jan 19$33.00$37.50$35.25$39.00 10/02$28.75–$38.50$35.251
$260.00Apr 16$6.10$9.50$7.80--$7.80–$9.95$6.101
$260.00Nov 19$17.00$21.50$19.25--$19.25–$21.25$17.003
$180.00Nov 20$40.60$43.40$42.00$35.18 09/24$29.45–$45.90$40.604
$180.00Jan 15$42.30$45.40$43.85$47.00 10/06$31.80–$47.60$43.853
$180.00Aug 20$51.50$55.50$53.50$43.00 08/31$42.50–$57.00$51.505
$180.00Nov 19$54.50$59.00$56.75$52.52 09/08$46.25–$61.00$54.502
$180.00Dec 18$41.10$43.90$42.50--$42.50–$46.35$41.105
$175.00Jan 15$46.80$50.20$48.50$36.80 09/01$35.70–$52.75$46.805
$175.00Nov 20$45.60$48.20$46.90--$46.90–$51.20$45.601
$175.00Dec 18$45.60$48.60$47.10--$47.10–$51.05$45.609
$270.00Nov 20$0.00$2.20$1.10$1.80 10/06$0.70–$2.03$1.1057
$270.00Dec 18$0.15$1.90$1.02$1.78 10/07$1.02–$2.83$1.0280
$270.00Jan 15$0.55$3.90$2.23$2.07 10/23$1.70–$3.88$2.0713
$270.00Jan 21$17.00$21.20$19.10$21.20 09/25$14.25–$22.25$19.101
$270.00Feb 19$1.85$4.90$3.38--$3.38–$4.95$1.851
$170.00Dec 18$50.30$53.60$51.95--$51.95–$56.40$50.309
$170.00Jan 15$51.40$54.90$53.15--$53.15–$56.80$51.403
$170.00May 21$56.10$59.60$57.85--$57.85–$61.80$56.102
$170.00Nov 19$62.00$66.00$64.00--$64.00–$67.50$62.003
$165.00Nov 20$55.00$59.10$57.05$55.65 09/25$43.40–$60.90$55.6511
$165.00Dec 18$55.50$58.70$57.10--$57.10–$61.20$55.501
$165.00Jan 15$56.40$59.30$57.85--$57.85–$57.85—$56.406
$280.00Dec 18$0.00$2.90$1.45$1.85 10/16$0.85–$2.33$1.4548
$280.00Jan 15$0.10$3.50$1.80$1.50 10/14$1.33–$2.95$1.5067
$280.00Nov 19$12.00$16.50$14.25$12.65 09/15$10.45–$17.00$12.653
$280.00Jan 19$27.50$32.00$29.75$27.50 09/18$23.75–$32.75$27.503
$280.00Nov 20$0.00$2.15$1.08--$0.63–$1.08--7
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$5.30$8.50$6.90$13.20 10/13$6.90–$17.40$6.90324
$220.00Dec 18$8.10$11.40$9.75$15.00 10/13$9.75–$18.60$9.75144
$220.00Jan 15$9.80$13.20$11.50$16.50 10/13$11.50–$20.35$11.50132
$220.00Feb 19$12.80$15.10$13.95$19.00 10/13$13.90–$22.65$13.9527
$220.00May 21$18.00$21.70$19.85$26.50 09/30$19.20–$27.00$19.851
$230.00Nov 20$11.50$14.40$12.95$22.70 10/08$12.95–$25.15$12.95129
$230.00Feb 19$18.00$21.80$19.90$24.90 10/13$19.90–$29.30$19.9032
$230.00Dec 18$14.00$16.20$15.10--$15.10–$15.10$14.00114
$230.00Jan 15$15.90$18.40$17.15--$17.15–$17.30$15.9027
$210.00Nov 20$1.40$4.70$3.05$8.95 10/19$3.05–$11.00$3.05213
$210.00Dec 18$4.00$6.90$5.45$12.35 10/23$5.45–$13.00$5.451.4K
$210.00Jan 15$5.80$9.30$7.55$14.20 10/23$7.55–$14.70$7.5583
$210.00Feb 19$8.20$10.70$9.45$14.90 10/13$9.45–$16.70$9.4529
$210.00Apr 16$11.20$14.70$12.95$17.50 10/01$12.85–$19.35$12.953
$240.00Apr 16$27.10$30.80$28.95$38.00 10/22$28.35–$39.20$28.9522
$240.00Nov 20$19.20$22.00$20.60--$20.55–$20.60$19.204
$240.00Dec 18$21.20$24.10$22.65--$22.25–$22.65$21.2017
$200.00Nov 20$0.40$2.50$1.45$5.10 10/19$1.45–$7.15$1.451.2K
$200.00Dec 18$1.55$4.60$3.08$7.70 10/23$3.08–$8.65$3.08224
$200.00Jan 15$2.65$6.40$4.53$9.20 10/23$4.53–$10.15$4.53135
$200.00Feb 19$5.00$8.40$6.70$10.51 10/14$6.60–$12.40$6.7030
$200.00Apr 16$7.70$11.10$9.40$12.00 10/12$9.40–$14.60$9.404
$200.00Jan 21$15.80$20.40$18.10$22.00 10/16$17.50–$23.80$18.10110
$200.00May 21$9.40$13.40$11.40--$11.40–$11.40—$9.402
$195.00Nov 20$0.30$2.70$1.50$4.60 10/23$1.50–$5.45$1.50103
$195.00Dec 18$0.80$3.60$2.20$5.50 10/16$2.20–$7.15$2.2032
$195.00Jan 15$1.90$5.30$3.60$8.10 10/23$3.60–$8.15$3.6051
$195.00Feb 19$3.50$7.00$5.25$16.10 08/28$5.25–$10.30$5.2514
$195.00Aug 20$10.20$14.50$12.35$20.80 09/03$12.05–$17.50$12.354
$195.00May 21$7.80$11.50$9.65--$9.65–$10.00$7.809
$250.00Nov 20$28.20$30.90$29.55$30.90 10/06$28.00–$43.30$29.551
$250.00Dec 18$29.40$32.40$30.90--$29.60–$30.90$29.401
$190.00Nov 20$0.05$1.20$0.63$3.63 10/22$0.63–$4.05$0.6362
$190.00Dec 18$0.25$2.65$1.45$5.10 10/14$1.45–$5.45$1.45142
$190.00Jan 15$1.10$4.40$2.75$5.05 10/23$2.75–$6.70$2.7587
$190.00Feb 19$2.20$5.50$3.85$7.00 10/16$3.85–$8.85$3.8528
$190.00May 21$6.20$10.20$8.20$12.20 10/23$8.20–$13.00$8.206
$190.00Apr 16$4.70$8.40$6.55--$6.55–$6.65$4.701
$185.00Nov 20$0.15$0.85$0.50$1.80 10/19$0.50–$3.20$0.50112
$185.00Dec 18$0.15$2.65$1.40$3.70 10/22$1.40–$4.35$1.40159
$185.00Jan 15$0.60$3.80$2.20$4.40 10/23$2.20–$5.25$2.2017
$185.00Feb 19$1.75$4.40$3.08$10.15 08/31$3.08–$7.30$3.081
$185.00May 21$4.90$9.00$6.95$11.00 10/23$6.95–$11.20$6.954
$260.00Dec 18$38.60$41.30$39.95--$37.75–$39.95$38.608
$260.00Feb 19$40.10$43.70$41.90--$40.30–$41.90$40.105
$180.00Nov 20$0.00$2.40$1.20$1.45 10/19$0.57–$2.88$1.2037
$180.00Dec 18$0.15$2.85$1.50$2.90 10/23$1.18–$3.53$1.50196
$180.00Jan 15$0.20$3.50$1.85$7.20 09/10$1.85–$4.50$1.85632
$180.00Feb 19$1.15$3.50$2.33$10.50 08/28$2.33–$6.20$2.3310
$180.00Nov 19$8.20$12.50$10.35$15.00 09/25$10.00–$14.60$10.3521
$180.00May 21$3.70$7.70$5.70--$5.70–$5.85$3.7010
$175.00Nov 20$0.00$2.30$1.15$0.80 10/19$0.65–$1.90$0.8041
$175.00Dec 18$0.00$2.55$1.27$2.25 10/22$0.88–$2.63$1.2756
$175.00Jan 15$0.05$3.30$1.67$2.95 10/23$1.67–$3.23$1.679
$175.00Feb 19$1.00$3.70$2.35$7.50 08/31$2.35–$5.05$2.359
$270.00Jan 15$48.10$51.50$49.80$50.00 10/06$47.80–$63.40$49.803
$170.00Nov 20$0.15$0.50$0.33$0.90 10/23$0.33–$1.88$0.337
$170.00Dec 18$0.00$2.40$1.20$1.60 10/23$0.55–$2.40$1.2029
$170.00Jan 15$0.00$3.00$1.50$2.35 10/23$1.43–$2.95$1.5027
$170.00Feb 19$0.60$3.50$2.05--$2.03–$2.05$0.604
$170.00May 21$2.35$5.80$4.08--$4.08–$4.30$2.353
$165.00Nov 20$0.00$1.00$0.50$0.90 10/08$0.28–$1.00$0.504
$165.00Dec 18$0.00$2.25$1.13$1.55 10/22$0.95–$1.90$1.1314
$165.00Jan 15$0.00$2.75$1.38$1.45 10/12$0.83–$2.15$1.387
$165.00Feb 19$0.10$3.30$1.70$5.10 08/31$1.70–$3.55$1.707
$165.00Nov 19$4.60$9.00$6.80$9.89 10/22$6.50–$10.35$6.802
$160.00Nov 20$0.00$2.20$1.10$0.49 10/16$0.25–$1.58$0.499
$160.00Dec 18$0.00$2.20$1.10$0.76 10/13$0.65–$1.70$0.7615
$160.00Jan 15$0.00$2.55$1.27$1.09 10/22$0.73–$1.92$1.098
$160.00Feb 19$0.00$3.10$1.55$4.40 08/31$1.53–$2.68$1.5510
$155.00Nov 20$0.00$2.15$1.08$0.40 09/30$0.35–$1.23$0.4051
$155.00Jan 15$0.00$2.45$1.23$2.25 09/02$0.60–$1.60$1.238
$155.00Feb 19$0.00$2.80$1.40$3.40 08/31$1.10–$2.42$1.401
$155.00Dec 18$0.00$2.15$1.08--$0.45–$1.08--3
$155.00Apr 16$0.05$3.30$1.67--$1.13–$1.67$0.051
$155.00May 21$0.90$3.90$2.40--$2.40–$2.40$0.901
$150.00Dec 18$0.00$2.15$1.08$0.50 10/12$0.43–$1.35$0.5035
$150.00Jan 15$0.00$2.35$1.18$1.75 09/02$0.55–$1.53$1.182
$150.00Feb 19$0.00$2.60$1.30$2.35 09/04$0.98–$1.88$1.302
$150.00Nov 20$0.00$2.15$1.08--$1.08–$1.18--2
$150.00Apr 16$0.00$3.20$1.60--$1.08–$1.60--1
$150.00Nov 19$3.00$6.40$4.70--$4.70–$4.75$3.003
$145.00Dec 18$0.00$2.15$1.08$0.94 09/15$0.38–$1.43$0.949
$145.00Jan 15$0.00$2.25$1.13$1.40 09/02$0.40–$1.38$1.1311
$145.00May 21$0.25$3.40$1.83$2.32 10/08$1.83–$3.20$1.831
$145.00Feb 19$0.00$2.45$1.23--$0.68–$1.23--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$2.35$1.18$0.80 10/07$0.57–$1.53$0.8031
$140.00Apr 16$0.00$2.50$1.25$2.28 09/08$0.63–$1.93$1.2513
$140.00Nov 19$0.85$4.60$2.72$4.30 10/14$2.72–$5.00$2.7265
$140.00Nov 20$0.00$2.15$1.08--$1.08–$1.13--1
$135.00Dec 18$0.00$2.15$1.08$0.49 09/11$0.38–$1.18$0.492
$135.00Feb 19$0.00$2.30$1.15$1.35 08/31$0.38–$1.48$1.155
$135.00Nov 20$0.00$2.15$1.08--$1.08–$1.13--11
$135.00Apr 16$0.00$1.90$0.95--$0.60–$0.95--2
$135.00Aug 20$0.15$3.80$1.98--$1.98–$2.40$0.152
$135.00Nov 19$0.30$4.70$2.50--$2.50–$2.78$0.302
$130.00Nov 20$0.00$2.15$1.08--$1.08–$1.10--3
$130.00Feb 19$0.00$2.25$1.13--$0.60–$1.13--2
$125.00Dec 18$0.00$2.15$1.08$0.24 10/23$0.38–$1.10$0.2438

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 448
Total Puts 392
Put/Call Ratio 0.88
Net Difference 56

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,135
Total Puts 4,329
Average Put/Call Ratio 2.22
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