Tour v533
TEL
TE CONNECTIVITY PLC
$219.77 +1.04%
$216.29 (-1.58%)🌙
as of 11/03 06:57 PM
(11/2 18:53) ◀
|
Tuesday, November 3, 2026 (6:57pm)
January 2026
|
▶
◀ 11/3 18:57

Option Volume

Detail
ℹ
Current (11/03) 722
Calls: 539 (75%)
Puts: 183 (25%)
Prior (11/02) 969
Calls: 603 (62%)
Puts: 366 (38%)
Current vs Prior -25.49%
Calls: -10.61% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 6,677
Calls: 2,579 (39%)
Puts: 4,098 (61%)
Prior 7-Day Average 953
Calls: 368 (39%)
Puts: 585 (61%)
Current vs Prior 7-Day Avg -24.31%
Calls: +46.30%
Puts: -68.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $830.7K
Calls: $724.7K (87%)
Puts: $106.0K (13%)
Prior (11/02) $864.6K
Calls: $685.1K (79%)
Puts: $179.5K (21%)
Current vs Prior -3.93%
Calls: +5.77%
Puts: -40.94%
Prior 7-Day Total $5.41M
Calls: $2.76M (51%)
Puts: $2.65M (49%)
Prior 7-Day Average $772.2K
Calls: $394.3K (51%)
Puts: $377.9K (49%)
Current vs Prior 7-Day Avg +7.58%
Calls: +83.81%
Puts: -71.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.34
Prior (11/02) 0.61
Current vs Prior -44.06%
Prior 7-Day Average 2.60
Current vs Prior 7-Day Avg -86.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 6,151
Calls: 2,855 (46%)
Puts: 3,296 (54%)
Prior (11/02) 3,766
Calls: 2,760 (73%)
Puts: 1,006 (27%)
Current vs Prior +63.33%
Prior 7-Day Total 51,019
Calls: 25,116 (49%)
Puts: 25,903 (51%)
Prior 7-Day Average 7,288
Calls: 3,588 (49%)
Puts: 3,700 (51%)
Current vs Prior 7-Day Avg -15.61%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.21% | 12.31%
Prior 8.97% | 12.23%
Current vs Prior +2.78% | +0.65%
Prior 7-Day Avg 10.46% | 12.77%
Current vs 7-Day Avg -11.94% | -3.59%
Prior 7-Day Eod 8.97% | 12.23%
Current vs 7-Day Eod +2.78% | +0.65%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.08% | 20.61%
Calls: 31.35% | 23.67%
Puts: 28.81% | 17.54%
Prior 30.08% | 20.61%
Calls: 31.35% | 23.67%
Puts: 28.81% | 17.54%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.06% | 15.51%
Calls: 23.24% | 17.16%
Puts: 20.88% | 13.86%
Current vs 7-Day Avg +36.36% | +32.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($724.7K) vs puts ($106.0K). Extreme bullish P/C ratio of 0.34 - heavy call buying (539 calls vs 183 puts). P/C ratio dropping 44% - sentiment shifting bullish. Rising open interest (up 63%) indicates new positions being established.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current 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 2 of results (avg 7.4%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Dec 1815.7017.10$16.408.5%1660.6785
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Dec 186.206.60$6.406.2%1100.351.4K

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 0.59, highest 0.67)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Dec 1815.7017.10$16.408.5%1660.6785
$220.00Dec 1810.3011.60$10.9511.9%1900.52322
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 545, top 190)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1810.3011.60$10.9511.9%1900.52322
$210.00Dec 1815.7017.10$16.408.5%1660.6785
$230.00Nov 202.503.70$3.1038.7%60.29640
$250.00Nov 200.350.75$0.5572.7%40.07402
$240.00Dec 183.504.30$3.9020.5%30.26128
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Dec 186.206.60$6.406.2%1100.351.4K
$200.00Dec 183.304.20$3.7524.0%360.22241
$210.00Nov 202.054.80$3.4380.2%110.30296
$190.00Nov 200.002.50$1.25200.0%100.10--
$195.00Nov 200.202.35$1.28168.0%10.12--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 15.3%, max 29.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$230.00Nov 20Dec 1838.4%35.8%7.4%7640
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Nov 20Dec 1847.2%36.6%29.0%371.4K
$210.00Nov 20Dec 1837.6%34.4%9.4%1211.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 7.13, avg 5.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Dec 18$0.58$9.42$0.5817%16.24$250.58
$210.00$220.00Dec 18$5.45$4.55$5.4567%0.83$215.45
$240.00$250.00Dec 18$1.62$8.38$1.6226%5.17$241.62
$230.00$240.00Dec 18$2.75$7.25$2.7538%2.64$232.75
$220.00$230.00Dec 18$4.30$5.70$4.3052%1.33$224.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$200.00Nov 20$1.23$8.77$1.2330%7.13$208.77
$195.00$190.00Dec 18$0.65$4.35$0.6516%6.69$194.35
$210.00$200.00Dec 18$2.65$7.35$2.6535%2.77$207.35
$200.00$195.00Nov 20$0.92$4.08$0.9218%4.43$199.08
$200.00$195.00Dec 18$1.27$3.73$1.2722%2.94$198.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.15, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$250.00Nov 20$2.55$2.55$17.4571%0.15$232.55
$220.00$230.00Dec 18$4.30$4.30$5.7048%0.75$224.30
$230.00$240.00Dec 18$2.75$2.75$7.2562%0.38$232.75
$240.00$250.00Dec 18$1.62$1.62$8.3874%0.19$241.62
$250.00$260.00Dec 18$0.58$0.58$9.4283%0.06$250.58
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$195.00Dec 18$1.27$1.27$3.7378%0.34$198.73
$200.00$195.00Nov 20$0.92$0.92$4.0882%0.23$199.08
$210.00$200.00Dec 18$2.65$2.65$7.3565%0.36$207.35
$195.00$190.00Dec 18$0.65$0.65$4.3584%0.15$194.35
$210.00$200.00Nov 20$1.23$1.23$8.7770%0.14$208.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.97, cheapest $2.97)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Nov 20Dec 18$2.9737.6%34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.37% of stock, avg 10.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Dec 18$16.40$6.40$22.80$187.20$232.8010.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.82% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$190.00Nov 20$0.55$1.25$1.80$188.20$251.80
$250.00$195.00Nov 20$0.55$1.28$1.83$193.17$251.83
$250.00$200.00Nov 20$0.55$2.20$2.75$197.25$252.75
$260.00$190.00Dec 18$1.70$1.83$3.53$186.47$263.53
$250.00$190.00Dec 18$2.28$1.83$4.11$185.89$254.11
$260.00$195.00Dec 18$1.70$2.48$4.18$190.82$264.18
$250.00$195.00Dec 18$2.28$2.48$4.76$190.24$254.76
$250.00$210.00Nov 20$0.55$3.43$3.98$206.02$253.98
$230.00$195.00Nov 20$3.10$1.28$4.38$190.62$234.38
$230.00$190.00Nov 20$3.10$1.25$4.35$185.65$234.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.75, avg credit $2.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
200/210240/250Dec 18$4.27$5.7340%0.75$205.73$244.27
195/200240/250Dec 18$2.89$7.1152%0.41$197.11$242.89
200/210250/260Dec 18$3.23$6.7749%0.48$206.77$253.23
190/195240/250Dec 18$2.27$7.7358%0.29$192.73$242.27
195/200250/260Dec 18$1.85$8.1561%0.23$198.15$251.85
190/195250/260Dec 18$1.23$8.7767%0.14$193.77$251.23
195/200230/250Nov 20$3.47$16.5353%0.21$196.53$233.47
200/210230/250Nov 20$3.78$16.2241%0.23$206.22$233.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 7.70, cheapest $0.62)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Dec 18$1.15$8.8529%7.70
$230.00$240.00$250.00Dec 18$1.13$8.8721%7.85
$220.00$230.00$240.00Dec 18$1.55$8.4526%5.45
$240.00$250.00$260.00Dec 18$1.04$8.9613%8.62
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Dec 18$0.62$4.3810%7.06
$190.00$195.00$200.00Nov 20$0.89$4.118%4.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-2.35, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Dec 18-$2.35$7.65
$230.00$240.001:2Dec 18-$1.15$8.85
$240.00$250.001:2Dec 18-$0.66$9.34
$210.00$220.001:2Dec 18-$5.50$4.50
$250.00$260.001:2Dec 18-$1.12$8.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$200.001:2Dec 18-$1.10$8.90
$210.00$200.001:2Nov 20-$0.97$9.03
$200.00$195.001:2Nov 20-$0.36$4.64
$200.00$195.001:2Dec 18-$1.21$3.79
$195.00$190.001:2Dec 18-$1.18$3.82

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.69%, avg 1.68%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Dec 18$10.300.520.1%4.69%4.79%190322
$230.00Dec 18$6.300.384.7%2.87%7.52%1--
$240.00Dec 18$3.500.269.2%1.59%10.80%3128
$250.00Dec 18$1.900.1713.8%0.86%14.62%376
$260.00Dec 18$1.000.1218.3%0.46%18.76%1134
$230.00Nov 20$2.500.294.7%1.14%5.79%6640
$250.00Nov 20$0.350.0713.8%0.16%13.91%4402

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. 195 contracts (avg 628 vol/day, 193 traded recently)

TEL averages only 628 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 $210.00 12-18 call last traded $12.50 on 10/30 (now $15.70/$17.10) — try a limit near $15.70. Also watch the $230.00 02-19 call last traded $13.80 on 10/29 (now $12.50/$14.00) — try a limit near $13.25; the $220.00 12-18 call last traded $8.10 on 10/30 (now $10.30/$11.60) — try a limit near $10.30. Most tradeable put: the $210.00 12-18 put last traded $8.61 on 10/30 (now $6.20/$6.60) — try a limit near $6.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$5.40$8.10$6.75$7.70 10/29$4.70–$13.60$6.75--
$220.00Dec 18$10.30$11.60$10.95$8.10 10/30$6.60–$15.70$10.30322
$220.00Jan 15$12.30$14.20$13.25$10.00 10/30$8.50–$17.95$12.30--
$220.00Feb 19$15.90$18.30$17.10$17.90 10/29$11.65–$21.05$17.10243
$220.00Apr 16$19.20$22.50$20.85$18.90 10/26$15.05–$24.80$19.20--
$220.00May 21$22.90$25.50$24.20$20.40 10/30$17.60–$27.70$22.90--
$220.00Jan 19$47.00$50.70$48.85$48.10 09/29$41.25–$53.00$48.10--
$210.00Nov 20$11.30$14.10$12.70$9.13 10/30$8.40–$19.50$11.30--
$210.00Dec 18$15.70$17.10$16.40$12.50 10/30$9.75–$21.85$15.7085
$210.00Jan 15$17.40$20.30$18.85$18.00 10/28$12.40–$23.95$18.00--
$210.00Feb 19$20.70$23.60$22.15$18.50 10/28$15.75–$26.95$20.70--
$210.00May 21$27.40$30.90$29.15$22.60 10/23$21.75–$32.95$27.40--
$230.00Nov 20$2.50$3.70$3.10$2.45 10/30$2.10–$9.20$2.50640
$230.00Dec 18$6.30$7.00$6.65$5.10 10/30$4.55–$11.20$6.30--
$230.00Jan 15$8.60$9.80$9.20$9.23 10/28$5.60–$13.30$9.20247
$230.00Feb 19$12.50$14.00$13.25$13.80 10/29$8.45–$16.65$13.25500
$230.00Apr 16$15.20$18.20$16.70$14.01 09/15$11.80–$20.65$15.20--
$230.00May 21$18.00$21.10$19.55$18.70 09/30$14.15–$23.05$18.70--
$230.00Nov 19$27.00$31.00$29.00$31.80 10/06$22.25–$32.75$29.00--
$200.00Nov 20$19.30$23.00$21.15$17.68 10/14$13.85–$27.50$19.30--
$200.00Dec 18$21.50$25.00$23.25$18.80 10/30$15.40–$29.05$21.50--
$200.00Jan 15$23.90$27.00$25.45$25.85 10/28$17.70–$30.80$25.45--
$200.00Feb 19$27.10$30.10$28.60$24.65 10/16$20.65–$33.75$27.10--
$200.00May 21$33.10$36.00$34.55$35.80 10/29$26.75–$39.30$34.55--
$200.00Nov 19$41.50$45.50$43.50$38.00 09/11$35.00–$48.00$41.50--
$200.00Jan 21$44.00$48.10$46.05$47.00 09/25$37.75–$50.50$46.05--
$240.00Nov 20$0.60$3.10$1.85$1.80 10/29$0.77–$5.65$1.80--
$240.00Dec 18$3.50$4.30$3.90$2.74 10/30$2.65–$8.45$3.50128
$240.00Jan 15$4.40$7.70$6.05$5.00 10/30$4.05–$10.05$5.00--
$240.00Feb 19$8.60$10.20$9.40$10.30 10/29$6.20–$13.25$9.4013
$240.00Apr 16$11.40$14.70$13.05$13.20 09/03$9.05–$16.20$13.05--
$240.00May 21$14.30$17.70$16.00$14.50 09/25$11.15–$18.85$14.50--
$195.00Dec 18$25.90$29.00$27.45$19.49 10/22$18.55–$33.05$25.90--
$195.00Jan 15$27.70$30.70$29.20$25.10 09/03$20.50–$34.95$27.70--
$195.00Feb 19$30.50$33.60$32.05$35.70 10/02$23.65–$37.95$32.05--
$195.00Apr 16$33.70$36.70$35.20$31.00 10/30$27.15–$40.90$33.70--
$190.00Apr 16$37.20$40.20$38.70$35.93 09/24$30.15–$44.40$37.20--
$190.00May 21$39.60$42.60$41.10$35.90 10/26$32.30–$46.25$39.60--
$190.00Nov 19$47.00$51.50$49.25$45.00 09/21$40.25–$54.00$47.00--
$250.00Nov 20$0.35$0.75$0.55$0.68 10/30$0.45–$4.35$0.55402
$250.00Dec 18$1.90$2.65$2.28$1.50 10/30$1.58–$5.80$1.9076
$250.00Jan 15$3.30$4.70$4.00$3.20 10/30$3.25–$7.00$3.30--
$250.00Feb 19$5.40$8.30$6.85$7.20 10/29$4.60–$10.25$6.85--
$250.00Apr 16$8.80$11.90$10.35$10.20 10/28$7.05–$13.05$10.20--
$250.00Jan 19$36.00$40.50$38.25$34.80 10/26$31.25–$41.75$36.00--
$185.00Nov 20$33.40$36.80$35.10$30.40 10/30$25.05–$40.85$33.40--
$185.00Aug 20$47.10$50.20$48.65$52.00 10/02$39.50–$53.95$48.65--
$185.00Nov 19$50.50$54.50$52.50$50.80 09/24$43.50–$57.50$50.80--
$180.00Nov 20$38.20$41.60$39.90$35.18 09/24$29.45–$45.90$38.20--
$180.00Jan 15$40.30$43.40$41.85$47.00 10/06$31.80–$47.60$41.85--
$180.00Aug 20$50.60$53.70$52.15$47.50 10/26$42.50–$57.00$50.60--
$180.00Nov 19$53.50$58.00$55.75$52.52 09/08$46.25–$61.00$53.50--
$260.00Nov 20$0.00$2.30$1.15$0.92 10/19$0.38–$2.55$0.92--
$260.00Dec 18$1.00$2.40$1.70$0.95 10/30$0.85–$4.18$1.00134
$260.00Jan 15$2.05$3.20$2.63$2.85 10/29$1.83–$5.40$2.63--
$260.00Feb 19$3.30$6.60$4.95$4.70 10/27$3.18–$7.80$4.70--
$260.00Jan 21$19.50$23.70$21.60$16.40 10/23$16.50–$25.00$19.50--
$260.00Jan 19$32.50$37.50$35.00$39.00 10/02$28.75–$38.50$35.00--
$175.00Nov 20$43.30$46.50$44.90$42.00 10/28$34.15–$51.20$43.30--
$170.00May 21$54.60$58.20$56.40$58.00 10/28$46.35–$61.80$56.40--
$170.00Nov 19$60.50$65.00$62.75$58.50 10/26$53.00–$67.50$60.50--
$270.00Nov 20$0.00$2.20$1.10$0.24 10/30$0.60–$1.68$0.24--
$270.00Dec 18$0.55$3.00$1.78$1.20 10/28$0.93–$2.83$1.20--
$270.00Jan 15$0.75$2.80$1.78$2.07 10/23$1.70–$3.88$1.78--
$270.00Feb 19$2.60$4.10$3.35$3.60 10/28$2.55–$5.90$3.35--
$270.00May 21$6.70$10.20$8.45$7.90 10/29$5.65–$10.70$7.90--
$270.00Jan 21$17.00$21.50$19.25$21.20 09/25$14.25–$22.25$19.25--
$165.00Nov 20$53.00$56.30$54.65$49.75 10/30$43.40–$60.90$53.00--
$280.00Nov 20$0.00$0.95$0.48$0.49 10/27$0.48–$1.55$0.48--
$280.00Dec 18$0.00$2.75$1.38$0.65 10/27$0.83–$2.33$0.65--
$280.00Jan 15$0.55$3.30$1.92$1.50 10/14$1.33–$2.95$1.50--
$280.00Feb 19$2.00$3.70$2.85$1.65 10/30$1.83–$4.35$2.00--
$280.00Nov 19$12.40$16.50$14.45$12.65 09/15$10.45–$16.85$12.65--
$280.00Jan 19$27.00$32.00$29.50$28.80 10/27$23.75–$32.75$28.80--
$155.00Aug 20$69.70$73.10$71.40$59.70 09/02$60.95–$77.40$69.70--
$150.00Nov 20$68.10$71.20$69.65$64.55 10/30$58.25–$75.95$68.10--
$150.00Jan 21$77.50$81.50$79.50$73.50 10/08$69.00–$85.50$77.50--
$290.00Nov 20$0.00$1.40$0.70$0.54 10/16$0.38–$1.40$0.54--
$290.00Dec 18$0.00$2.55$1.27$0.15 09/18$0.68–$1.85$0.15--
$290.00Jan 15$0.10$3.10$1.60$1.45 09/21$0.68–$2.50$1.45--
$290.00Feb 19$1.10$3.60$2.35$2.50 10/12$1.48–$3.45$2.35--
$290.00Aug 20$7.10$10.80$8.95$11.00 10/02$6.50–$11.55$8.95--
$290.00Nov 19$10.50$14.50$12.50$11.50 10/19$9.20–$14.75$11.50--
$290.00Jan 21$12.50$17.00$14.75$12.00 10/26$10.75–$17.45$12.50--
$300.00Nov 20$0.00$2.15$1.08$0.01 10/30$0.38–$1.20$0.01--
$300.00Dec 18$0.15$0.55$0.35$0.20 10/30$0.35–$1.10$0.20--
$300.00Jan 15$0.05$2.80$1.42$0.60 10/26$0.68–$1.80$0.60--
$300.00Feb 19$0.80$3.30$2.05$1.50 10/28$1.38–$2.53$1.50--
$300.00Apr 16$1.65$4.20$2.93$2.10 10/30$1.95–$4.35$2.10--
$300.00Nov 19$8.90$13.00$10.95$13.10 09/25$7.90–$13.10$10.95--
$300.00Jan 19$22.50$27.00$24.75$28.75 10/02$19.75–$28.00$24.75--
$310.00Jan 15$0.05$1.30$0.68$0.50 10/26$0.48–$1.55$0.5022
$310.00Feb 19$0.10$3.10$1.60$0.85 10/27$0.85–$2.00$0.85--
$310.00Apr 16$0.95$3.20$2.08$1.45 10/30$1.58–$3.68$1.458
$310.00May 21$2.35$5.20$3.78$2.75 10/26$2.47–$5.20$2.75--
$310.00Nov 19$9.00$11.30$10.15$12.00 10/02$7.15–$11.50$10.15--
$310.00Jan 19$20.50$25.00$22.75$26.00 09/25$18.25–$26.00$22.75--
$320.00Feb 19$0.30$1.30$0.80--$0.80–$0.88$0.3023
$320.00Jan 15$0.00$1.00$0.50--$0.50–$0.50—--12
$115.00Aug 20$105.10$108.40$106.75$102.70 09/24$95.90–$113.50$105.10--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$7.00$8.10$7.55$11.10 10/30$5.75–$17.40$7.55--
$220.00Dec 18$10.00$11.30$10.65$8.70 10/29$8.25–$18.55$10.00--
$220.00Jan 15$11.40$14.80$13.10$11.40 10/29$10.55–$20.35$11.40134
$220.00Feb 19$14.90$18.10$16.50$14.30 10/29$13.90–$22.65$14.9035
$220.00May 21$19.70$23.00$21.35$19.30 10/29$18.95–$27.00$19.70--
$210.00Nov 20$2.05$4.80$3.43$2.65 10/29$2.58–$11.00$2.65296
$210.00Dec 18$6.20$6.60$6.40$8.61 10/30$4.85–$12.25$6.401.4K
$210.00Jan 15$6.90$9.80$8.35$11.10 10/30$6.70–$14.15$8.35--
$210.00Feb 19$10.20$12.40$11.30$13.30 10/30$9.45–$16.70$11.30--
$210.00Apr 16$12.50$16.00$14.25$16.40 10/26$12.30–$19.35$14.25--
$210.00May 21$14.80$18.10$16.45$14.80 10/29$14.30–$21.30$14.80--
$230.00Nov 20$13.40$15.20$14.30$18.70 10/30$11.25–$25.15$14.30--
$230.00Dec 18$16.00$17.00$16.50$20.60 10/30$13.85–$26.40$16.50--
$230.00Feb 19$20.70$23.40$22.05$19.30 10/29$18.30–$29.30$20.70--
$230.00May 21$25.30$28.90$27.10$24.50 10/29$23.95–$33.55$25.30--
$200.00Nov 20$0.90$3.50$2.20$2.50 10/30$1.18–$6.65$2.201.2K
$200.00Dec 18$3.30$4.20$3.75$4.85 10/30$2.65–$8.65$3.75241
$200.00Jan 15$4.00$6.20$5.10$7.00 10/30$4.00–$9.35$5.10--
$200.00Feb 19$6.30$9.40$7.85$9.30 10/30$6.50–$11.75$7.85--
$200.00Apr 16$8.60$12.00$10.30$12.00 10/12$9.00–$14.60$10.30--
$200.00May 21$10.60$13.90$12.25$10.90 10/29$10.85–$16.40$10.9034
$200.00Jan 21$17.50$22.00$19.75$22.00 10/16$17.50–$23.10$19.75--
$240.00Nov 20$21.10$23.90$22.50$22.70 10/30$18.65–$34.05$22.50--
$240.00Dec 18$22.60$26.10$24.35$28.60 10/30$20.70–$34.80$24.35--
$240.00Feb 19$27.40$30.10$28.75$24.90 10/29$24.50–$37.35$27.40--
$240.00Apr 16$29.70$32.90$31.30$38.00 10/22$27.80–$39.20$31.30--
$240.00May 21$31.50$35.10$33.30$30.60 10/29$30.10–$40.55$31.50--
$195.00Nov 20$0.20$2.35$1.28$1.13 10/28$0.80–$4.75$1.13--
$195.00Dec 18$1.25$3.70$2.48$3.90 10/30$1.67–$6.75$2.48--
$195.00Jan 15$2.15$5.60$3.88$4.90 10/30$3.22–$7.35$3.88--
$195.00Feb 19$4.80$7.20$6.00$5.40 10/29$5.25–$9.85$5.40--
$195.00May 21$9.20$11.70$10.45$11.40 10/30$9.25–$14.30$10.45--
$195.00Aug 20$12.10$15.40$13.75$20.80 09/03$12.05–$16.95$13.75--
$190.00Nov 20$0.00$2.50$1.25$1.10 10/30$0.63–$3.55$1.10--
$190.00Dec 18$0.70$2.95$1.83$2.80 10/30$1.08–$5.00$1.83--
$190.00Jan 15$1.95$3.70$2.83$3.30 10/28$2.48–$5.80$2.83--
$190.00Feb 19$3.60$6.70$5.15$4.30 10/29$3.75–$8.20$4.30--
$190.00May 21$7.80$10.70$9.25$11.20 10/26$8.20–$12.45$9.25--
$250.00Nov 20$29.70$33.10$31.40$30.90 10/06$27.50–$43.30$30.90--
$185.00Nov 20$0.15$2.65$1.40$0.40 10/28$0.50–$2.68$0.40--
$185.00Dec 18$0.90$2.75$1.83$1.27 10/29$0.90–$4.15$1.27--
$185.00Jan 15$1.30$3.30$2.30$2.60 10/28$2.03–$4.70$2.30--
$185.00Feb 19$3.10$4.90$4.00$2.60 10/28$3.08–$6.70$3.10--
$185.00May 21$5.90$9.20$7.55$11.00 10/23$6.55–$10.60$7.55--
$185.00Aug 20$8.70$12.60$10.65$10.50 10/28$9.10–$13.20$10.50--
$180.00Nov 20$0.00$2.50$1.25$0.51 10/30$0.38–$1.93$0.51--
$180.00Dec 18$0.25$1.50$0.88$1.20 10/27$0.88–$2.93$0.88--
$180.00Jan 15$1.00$3.50$2.25$1.95 10/30$1.33–$4.00$1.95--
$180.00Feb 19$2.05$4.30$3.18$4.40 10/28$2.33–$5.50$3.18--
$180.00Nov 19$9.20$13.50$11.35$15.00 09/25$10.00–$14.05$11.35--
$260.00Dec 18$40.00$43.60$41.80$42.10 10/30$37.75–$53.70$41.80--
$175.00Nov 20$0.00$2.40$1.20$0.29 10/29$0.23–$1.70$0.29--
$175.00Dec 18$0.00$2.85$1.43$1.30 10/30$0.58–$2.35$1.30--
$175.00Jan 15$0.65$3.40$2.03$2.00 10/26$1.50–$3.10$2.00--
$175.00Feb 19$1.35$3.60$2.48$2.46 10/28$1.80–$4.55$2.46--
$175.00Apr 16$2.65$5.60$4.13$3.61 10/30$2.95–$6.50$3.61--
$170.00Nov 20$0.00$2.30$1.15$0.33 10/30$0.25–$1.48$0.33--
$170.00Dec 18$0.05$1.05$0.55$1.29 10/26$0.55–$2.40$0.55--
$170.00Jan 15$0.00$3.20$1.60$0.95 10/30$1.18–$2.65$0.95--
$170.00Feb 19$0.60$3.40$2.00$2.10 10/30$1.33–$3.72$2.00--
$170.00May 21$3.10$6.10$4.60$4.20 10/27$4.08–$6.70$4.20--
$270.00Jan 15$50.20$53.60$51.90$51.90 10/30$47.65–$63.40$51.90--
$165.00Nov 20$0.00$2.25$1.13$0.10 10/28$0.28–$1.13$0.10--
$165.00Dec 18$0.00$2.45$1.23$1.55 10/22$0.38–$1.85$1.23--
$165.00Jan 15$0.00$2.95$1.48$1.15 10/27$0.57–$2.05$1.15--
$165.00Nov 19$5.30$9.20$7.25$9.89 10/22$6.50–$9.85$7.25--
$160.00Nov 20$0.00$2.20$1.10$0.27 10/27$0.25–$1.30$0.27--
$160.00Dec 18$0.00$2.35$1.18$0.76 10/13$0.48–$1.60$0.76--
$160.00Jan 15$0.05$2.75$1.40$0.50 10/28$0.73–$1.92$0.50--
$155.00Nov 20$0.00$2.20$1.10$0.40 09/30$0.35–$1.23$0.40--
$155.00Dec 18$0.00$2.30$1.15$0.70 10/26$0.38–$1.43$0.70--
$155.00Jan 15$0.05$2.60$1.33$0.35 10/30$0.50–$1.60$0.35--
$150.00Nov 20$0.00$2.15$1.08$0.30 10/26$0.30–$1.18$0.30--
$150.00Dec 18$0.00$2.20$1.10$0.50 10/12$0.43–$1.35$0.50--
$150.00Jan 15$0.00$2.45$1.23$1.75 09/02$0.38–$1.38$1.23--
$150.00Feb 19$0.30$1.40$0.85$2.35 09/04$0.48–$1.88$0.85--
$145.00Dec 18$0.00$2.20$1.10$0.94 09/15$0.38–$1.27$0.94--
$145.00Jan 15$0.00$2.35$1.18$1.40 09/02$0.38–$1.33$1.18--
$145.00May 21$0.30$3.50$1.90$2.32 10/08$1.83–$2.93$1.90--
$140.00Dec 18$0.00$2.15$1.08$0.42 10/23$0.38–$1.23$0.42--
$140.00Feb 19$0.00$2.55$1.27$0.45 10/26$0.40–$1.53$0.45--
$140.00Apr 16$0.00$2.85$1.43$0.60 10/28$0.63–$1.93$0.60--
$140.00Nov 19$1.30$4.80$3.05$4.30 10/14$2.72–$4.53$3.05--
$135.00Dec 18$0.00$2.15$1.08$0.49 09/11$0.38–$1.18$0.49--
$135.00Feb 19$0.00$2.30$1.15$0.30 10/26$0.38–$1.40$0.30--
$135.00Apr 16$0.00$2.70$1.35$0.45 10/29$0.45–$1.80$0.45--
$130.00Apr 16$0.00$1.40$0.70$0.45 10/30$0.48–$1.60$0.45--
$125.00Dec 18$0.00$2.15$1.08$0.24 10/23$0.38–$1.10$0.24--
$125.00Jan 15$0.00$2.15$1.08$0.33 10/12$0.28–$1.13$0.33--
$125.00Apr 16$0.00$1.60$0.80$0.35 10/26$0.40–$1.50$0.35--
$125.00May 21$0.20$2.90$1.55$0.65 10/30$0.55–$1.75$0.65--
$120.00Jan 19$2.00$7.00$4.50$4.80 10/22$4.00–$5.50$4.50--
$115.00May 21$0.00$1.15$0.57$0.35 10/26$0.50–$1.53$0.35--
$110.00Jan 15$0.00$2.15$1.08$0.21 10/12$0.23–$1.10$0.21--
$110.00Jan 21$0.00$3.20$1.60$1.65 10/02$1.55–$1.98$1.60--

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 539
Total Puts 183
Put/Call Ratio 0.34
Net Difference 356

Prior's Put/Call Breakdown

Total Calls 603
Total Puts 366
Put/Call Ratio 0.61
Net Difference 237

Prior 7-Day Put/Call Summary

Total Calls 2,579
Total Puts 4,098
Average Put/Call Ratio 2.60
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