Tour v536
TEL
TE CONNECTIVITY PLC
$220.22 +0.20%
$220.41 (+0.09%)🌙
as of 11/04 06:58 PM
(11/3 18:57) ◀
|
Wednesday, November 4, 2026 (6:58pm)
January 2026
|
▶ (11/5 18:56)
◀ 11/4 18:58 ▶

Option Volume

Detail
ℹ
Current (11/04) 801
Calls: 761 (95%)
Puts: 40 (5%)
Prior (11/03) 722
Calls: 539 (75%)
Puts: 183 (25%)
Current vs Prior +10.94%
Calls: +41.19% (Calls)
Puts: -78.14% (Puts)
Prior 7-Day Total 6,638
Calls: 3,068 (46%)
Puts: 3,570 (54%)
Prior 7-Day Average 948
Calls: 438 (46%)
Puts: 510 (54%)
Current vs Prior 7-Day Avg -15.53%
Calls: +73.63%
Puts: -92.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $1.05M
Calls: $1.04M (99%)
Puts: $8.2K (1%)
Prior (11/03) $830.7K
Calls: $724.7K (87%)
Puts: $106.0K (13%)
Current vs Prior +26.15%
Calls: +43.47%
Puts: -92.28%
Prior 7-Day Total $5.49M
Calls: $3.42M (62%)
Puts: $2.07M (38%)
Prior 7-Day Average $784.6K
Calls: $488.6K (62%)
Puts: $296.1K (38%)
Current vs Prior 7-Day Avg +33.56%
Calls: +112.82%
Puts: -97.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.05
Prior (11/03) 0.34
Current vs Prior -84.52%
Prior 7-Day Average 1.93
Current vs Prior 7-Day Avg -97.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 5,636
Calls: 2,815 (50%)
Puts: 2,821 (50%)
Prior (11/03) 6,151
Calls: 2,855 (46%)
Puts: 3,296 (54%)
Current vs Prior -8.37%
Prior 7-Day Total 54,564
Calls: 27,546 (50%)
Puts: 27,018 (50%)
Prior 7-Day Average 7,794
Calls: 3,935 (50%)
Puts: 3,859 (50%)
Current vs Prior 7-Day Avg -27.70%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.01% | 12.03%
Prior 9.21% | 12.31%
Current vs Prior -2.18% | -2.23%
Prior 7-Day Avg 10.07% | 12.65%
Current vs 7-Day Avg -10.52% | -4.87%
Prior 7-Day Eod 9.21% | 12.31%
Current vs 7-Day Eod -2.18% | -2.23%
Sentiment BULLISH

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 24.69% | 17.42%
Calls: 25.80% | 19.41%
Puts: 23.59% | 15.43%
Current vs 7-Day Avg +21.82% | +18.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($1.04M) vs puts ($8.2K). Extreme bullish P/C ratio of 0.05 - heavy call buying (761 calls vs 40 puts). P/C ratio dropping 85% - 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 7.7%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1810.6011.20$10.905.5%50.52477
$195.00Dec 1827.2029.70$28.458.8%10.85--
$210.00Dec 1816.1017.60$16.858.9%10.68--
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. 4 found (avg delta 0.64, highest 0.85)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Dec 1827.2029.70$28.458.8%10.85--
$210.00Dec 1816.1017.60$16.858.9%10.68--
$220.00Dec 1810.6011.20$10.905.5%50.52477
$220.00Nov 206.607.50$7.0512.8%20.52258
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 59, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Nov 200.350.90$0.6387.3%60.08406
$220.00Dec 1810.6011.20$10.905.5%50.52477
$240.00Nov 201.051.60$1.3341.4%30.15687
$250.00Dec 181.652.65$2.1546.5%30.1677
$220.00Nov 206.607.50$7.0512.8%20.52258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 200.500.85$0.6851.5%130.08101
$200.00Nov 200.901.50$1.2050.0%70.121.2K
$210.00Dec 184.506.50$5.5036.4%60.321.4K
$190.00Nov 200.001.25$0.63198.4%30.0659
$195.00Dec 181.952.70$2.3332.2%30.1536

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 11.3%, max 11.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Nov 20Dec 1836.2%32.6%11.3%7735
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 16.54, avg 9.91)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$260.00Dec 18$0.57$9.43$0.5716%16.54$250.57
$210.00$220.00Dec 18$5.95$4.05$5.9568%0.68$215.95
$240.00$250.00Nov 20$0.70$9.30$0.7015%13.29$240.70
$220.00$230.00Dec 18$4.45$5.55$4.4552%1.25$224.45
$230.00$250.00Dec 18$4.30$15.70$4.3038%3.65$234.30
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$180.00Nov 20$0.30$9.70$0.306%32.33$189.70
$200.00$195.00Nov 20$0.52$4.48$0.5212%8.62$199.48
$210.00$195.00Dec 18$3.17$11.83$3.1732%3.73$206.83
$195.00$160.00Dec 18$2.00$33.00$2.0015%16.50$193.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.06, avg 0.13)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$250.00Dec 18$4.30$4.30$15.7062%0.27$234.30
$240.00$250.00Nov 20$0.70$0.70$9.3085%0.08$240.70
$250.00$260.00Dec 18$0.57$0.57$9.4384%0.06$250.57
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$160.00Dec 18$2.00$2.00$33.0085%0.06$193.00
$210.00$195.00Dec 18$3.17$3.17$11.8368%0.27$206.83
$200.00$195.00Nov 20$0.52$0.52$4.4888%0.12$199.48
$190.00$180.00Nov 20$0.30$0.30$9.7094%0.03$189.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.85, cheapest $3.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$220.00Nov 20Dec 18$3.8536.2%32.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 10.15% of stock, avg 10.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Dec 18$16.85$5.50$22.35$187.65$232.3510.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.57% of stock, avg 2.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$190.00Nov 20$0.63$0.63$1.26$188.74$251.26
$250.00$195.00Nov 20$0.63$0.68$1.31$193.69$251.31
$250.00$200.00Nov 20$0.63$1.20$1.83$198.17$251.83
$240.00$190.00Nov 20$1.33$0.63$1.96$188.04$241.96
$240.00$195.00Nov 20$1.33$0.68$2.01$192.99$242.01
$240.00$200.00Nov 20$1.33$1.20$2.53$197.47$242.53
$260.00$195.00Dec 18$1.58$2.33$3.91$191.09$263.91
$250.00$195.00Dec 18$2.15$2.33$4.48$190.52$254.48
$260.00$210.00Dec 18$1.58$5.50$7.08$202.92$267.08
$250.00$210.00Dec 18$2.15$5.50$7.65$202.35$257.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.11, avg credit $2.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/190240/250Nov 20$1.00$9.0079%0.11$189.00$241.00
195/200240/250Nov 20$1.22$8.7873%0.14$198.78$241.22
195/210250/260Dec 18$3.74$11.2652%0.33$206.26$253.74
160/195250/260Dec 18$2.57$32.4369%0.08$192.43$252.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 5.67, cheapest $0.47)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Dec 18$1.50$8.5030%5.67
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Nov 20$0.47$4.536%9.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-5.25, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$210.001:2Dec 18-$5.25$9.75
$220.00$230.001:2Dec 18-$2.00$8.00
$210.00$220.001:2Dec 18-$4.95$5.05
$250.00$260.001:2Dec 18-$1.01$8.99
$230.00$250.001:2Dec 18$2.15$17.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Nov 20-$0.03$9.97
$200.00$195.001:2Nov 20-$0.16$4.84
$195.00$190.001:2Nov 20-$0.58$4.42
$160.00$155.001:2Dec 18-$0.43$4.57
$210.00$195.001:2Dec 18$0.84$14.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.72%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Dec 18$6.000.384.4%2.72%7.17%1--
$250.00Dec 18$1.650.1613.5%0.75%14.27%377
$260.00Dec 18$1.050.1218.1%0.48%18.54%1135
$240.00Nov 20$1.050.159.0%0.48%9.46%3687
$250.00Nov 20$0.350.0813.5%0.16%13.68%6406

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. 194 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 $220.00 12-18 call last traded $8.10 on 10/30 (now $10.60/$11.20) — try a limit near $10.60. Also watch the $220.00 11-20 call last traded $7.70 on 10/29 (now $6.60/$7.50) — try a limit near $7.05; the $230.00 02-19 call last traded $13.80 on 10/29 (now $12.00/$14.20) — try a limit near $13.10. Most tradeable put: the $195.00 12-18 put last traded $3.90 on 10/30 (now $1.95/$2.70) — try a limit near $2.33.
CALLS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$6.60$7.50$7.05$7.70 10/29$4.70–$13.60$7.05258
$220.00Dec 18$10.60$11.20$10.90$8.10 10/30$6.60–$15.70$10.60477
$220.00Jan 15$13.00$15.00$14.00$10.00 10/30$8.50–$17.95$13.00--
$220.00Feb 19$16.40$19.00$17.70$17.90 10/29$11.65–$21.05$17.70--
$220.00Apr 16$20.10$23.50$21.80$18.90 10/26$15.05–$24.80$20.10--
$220.00May 21$23.50$26.10$24.80$20.40 10/30$17.60–$27.70$23.50--
$220.00Jan 19$47.50$51.00$49.25$48.10 09/29$41.25–$53.00$48.10--
$230.00Nov 20$2.75$3.70$3.23$2.45 10/30$2.10–$9.20$2.75--
$230.00Dec 18$6.00$6.90$6.45$5.10 10/30$4.55–$11.20$6.00--
$230.00Jan 15$8.30$10.40$9.35$9.23 10/28$5.60–$13.30$9.23--
$230.00Feb 19$12.00$14.20$13.10$13.80 10/29$8.45–$16.65$13.10558
$230.00Apr 16$15.60$19.00$17.30$14.01 09/15$11.80–$20.65$15.60--
$230.00May 21$18.80$21.70$20.25$18.70 09/30$14.15–$23.05$18.80--
$230.00Nov 19$27.50$31.30$29.40$31.80 10/06$22.25–$32.75$29.40--
$210.00Nov 20$12.80$14.50$13.65$9.13 10/30$8.40–$19.50$12.80--
$210.00Dec 18$16.10$17.60$16.85$12.50 10/30$9.75–$21.85$16.10--
$210.00Jan 15$18.60$20.60$19.60$18.00 10/28$12.40–$23.95$18.60--
$210.00Feb 19$22.20$24.60$23.40$18.50 10/28$15.75–$26.95$22.20--
$210.00May 21$28.50$31.20$29.85$22.60 10/23$21.75–$32.95$28.50--
$240.00Nov 20$1.05$1.60$1.33$1.80 10/29$0.77–$5.65$1.33687
$240.00Dec 18$3.10$4.60$3.85$2.74 10/30$2.65–$8.45$3.10--
$240.00Jan 15$5.20$6.90$6.05$5.00 10/30$4.05–$10.05$5.20--
$240.00Feb 19$8.40$11.40$9.90$10.30 10/29$6.20–$13.25$9.90--
$240.00Apr 16$11.90$15.30$13.60$13.20 09/03$9.05–$16.20$13.20--
$240.00May 21$15.10$17.70$16.40$14.50 09/25$11.15–$18.85$15.10--
$200.00Nov 20$20.40$23.60$22.00$17.68 10/14$13.85–$27.50$20.40--
$200.00Dec 18$23.10$25.30$24.20$18.80 10/30$15.40–$29.05$23.10--
$200.00Jan 15$25.20$27.80$26.50$25.85 10/28$17.70–$30.80$25.85--
$200.00Feb 19$28.00$31.00$29.50$24.65 10/16$20.65–$33.75$28.00--
$200.00May 21$34.50$37.10$35.80$35.80 10/29$26.75–$39.30$35.80--
$200.00Nov 19$42.50$46.00$44.25$38.00 09/11$35.00–$48.00$42.50--
$200.00Jan 21$45.00$48.60$46.80$47.00 09/25$37.75–$50.50$46.80--
$195.00Dec 18$27.20$29.70$28.45$19.49 10/22$18.55–$33.05$27.20--
$195.00Jan 15$29.10$31.60$30.35$25.10 09/03$20.50–$34.95$29.10--
$195.00Feb 19$31.80$34.50$33.15$35.70 10/02$23.65–$37.95$33.15--
$195.00Apr 16$34.70$37.90$36.30$31.00 10/30$27.15–$40.90$34.70--
$195.00Aug 20$42.10$44.70$43.40--$43.40–$43.40—$42.103
$250.00Nov 20$0.35$0.90$0.63$0.68 10/30$0.45–$4.35$0.63406
$250.00Dec 18$1.65$2.65$2.15$1.50 10/30$1.58–$5.80$1.6577
$250.00Jan 15$3.20$4.60$3.90$3.20 10/30$3.25–$7.00$3.20--
$250.00Feb 19$6.00$7.70$6.85$7.20 10/29$4.60–$10.25$6.85--
$250.00Apr 16$8.50$12.30$10.40$10.20 10/28$7.05–$13.05$10.20--
$250.00Jan 19$36.50$40.40$38.45$34.80 10/26$31.25–$41.75$36.50--
$190.00Apr 16$38.30$41.40$39.85$35.93 09/24$30.15–$44.40$38.30--
$190.00May 21$40.60$43.60$42.10$35.90 10/26$32.30–$46.25$40.60--
$190.00Nov 19$48.50$51.80$50.15$45.00 09/21$40.25–$54.00$48.50--
$185.00Nov 20$34.90$37.30$36.10$30.40 10/30$25.05–$40.85$34.90--
$185.00Aug 20$48.10$52.00$50.05$52.00 10/02$39.50–$53.95$50.05--
$185.00Nov 19$51.00$55.50$53.25$50.80 09/24$43.50–$57.50$51.00--
$260.00Nov 20$0.00$0.95$0.48$0.92 10/19$0.38–$2.50$0.48--
$260.00Dec 18$1.05$2.10$1.58$0.95 10/30$0.85–$4.18$1.05135
$260.00Jan 15$2.00$3.10$2.55$2.85 10/29$1.83–$5.40$2.55125
$260.00Feb 19$3.40$6.50$4.95$4.70 10/27$3.18–$7.80$4.70--
$260.00Jan 21$20.20$23.40$21.80$16.40 10/23$16.50–$25.00$20.20--
$260.00Jan 19$33.00$37.20$35.10$39.00 10/02$28.75–$38.50$35.10--
$180.00Nov 20$39.80$42.00$40.90$35.18 09/24$29.45–$45.90$39.80--
$180.00Jan 15$41.70$44.50$43.10$47.00 10/06$31.80–$47.60$43.10--
$180.00Aug 20$52.10$54.80$53.45$47.50 10/26$42.50–$57.00$52.10--
$180.00Nov 19$55.00$58.50$56.75$52.52 09/08$46.25–$61.00$55.00--
$175.00Nov 20$44.30$47.50$45.90$42.00 10/28$34.15–$51.20$44.30--
$270.00Nov 20$0.00$1.55$0.78$0.24 10/30$0.60–$1.43$0.24--
$270.00Dec 18$0.50$2.95$1.73$1.20 10/28$0.93–$2.83$1.20--
$270.00Jan 15$1.50$2.20$1.85$2.07 10/23$1.70–$3.88$1.8513
$270.00Feb 19$2.60$4.40$3.50$3.60 10/28$2.55–$5.90$3.50--
$270.00May 21$7.20$10.00$8.60$7.90 10/29$5.65–$10.70$7.90--
$270.00Jan 21$17.60$20.60$19.10$21.20 09/25$14.25–$22.25$19.10--
$170.00May 21$56.00$58.70$57.35$58.00 10/28$46.35–$61.80$57.35--
$170.00Nov 19$62.00$65.00$63.50$58.50 10/26$53.00–$67.50$62.00--
$165.00Nov 20$54.90$56.80$55.85$49.75 10/30$43.40–$60.90$54.90--
$280.00Nov 20$0.00$1.35$0.68$0.49 10/27$0.48–$1.43$0.49--
$280.00Dec 18$0.00$2.20$1.10$0.65 10/27$0.83–$2.33$0.65--
$280.00Jan 15$0.80$1.90$1.35$1.50 10/14$1.33–$2.95$1.3567
$280.00Feb 19$1.80$3.60$2.70$1.65 10/30$1.83–$4.35$1.80--
$280.00Nov 19$13.10$15.50$14.30$12.65 09/15$10.45–$16.85$13.10--
$280.00Jan 19$27.50$31.90$29.70$28.80 10/27$23.75–$32.75$28.80--
$155.00Aug 20$71.10$74.00$72.55$59.70 09/02$60.95–$77.40$71.10--
$290.00Nov 20$0.00$2.00$1.00$0.54 10/16$0.38–$1.40$0.54--
$290.00Dec 18$0.00$1.15$0.57$0.15 09/18$0.57–$1.85$0.15--
$290.00Jan 15$0.30$2.00$1.15$1.45 09/21$0.68–$2.50$1.15--
$290.00Feb 19$0.45$3.50$1.98$2.50 10/12$1.48–$3.45$1.98--
$290.00Aug 20$7.30$9.60$8.45$11.00 10/02$6.50–$11.40$8.45--
$290.00Nov 19$10.70$14.40$12.55$11.50 10/19$9.20–$14.75$11.50--
$290.00Jan 21$13.20$16.00$14.60$12.00 10/26$10.75–$17.45$13.20--
$150.00Nov 20$69.20$72.30$70.75$64.55 10/30$58.25–$75.95$69.20--
$150.00Jan 21$78.50$82.10$80.30$73.50 10/08$69.00–$85.50$78.50--
$300.00Nov 20$0.00$0.95$0.48$0.01 10/30$0.38–$1.20$0.01--
$300.00Dec 18$0.20$0.70$0.45$0.20 10/30$0.35–$1.10$0.20--
$300.00Jan 15$0.00$2.05$1.02$0.60 10/26$0.68–$1.80$0.60--
$300.00Feb 19$0.35$2.50$1.43$1.50 10/28$1.38–$2.40$1.439
$300.00Apr 16$1.35$4.40$2.88$2.10 10/30$1.95–$4.35$2.10--
$300.00Nov 19$9.60$11.60$10.60$13.10 09/25$7.90–$13.10$10.60--
$300.00Jan 19$23.00$26.70$24.85$28.75 10/02$19.75–$28.00$24.85--
$310.00Jan 15$0.15$1.25$0.70$0.50 10/26$0.48–$1.55$0.50--
$310.00Feb 19$0.15$3.10$1.63$0.85 10/27$0.85–$1.93$0.85--
$310.00Apr 16$1.15$2.90$2.03$1.45 10/30$1.58–$3.68$1.45--
$310.00May 21$1.75$4.70$3.23$2.75 10/26$2.47–$5.20$2.75--
$310.00Nov 19$8.20$10.90$9.55$12.00 10/02$7.15–$11.50$9.55--
$310.00Jan 19$21.00$24.60$22.80$26.00 09/25$18.25–$26.00$22.80--
$115.00Aug 20$106.00$110.10$108.05$102.70 09/24$95.90–$113.50$106.00--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Nov 20$5.80$7.40$6.60$11.10 10/30$5.75–$17.40$6.60--
$220.00Dec 18$9.50$10.40$9.95$8.70 10/29$8.25–$18.55$9.50--
$220.00Jan 15$11.50$13.20$12.35$11.40 10/29$10.55–$20.35$11.50--
$220.00Feb 19$14.50$17.00$15.75$14.30 10/29$13.90–$22.65$14.50--
$220.00May 21$19.90$22.50$21.20$19.30 10/29$18.95–$27.00$19.90--
$230.00Nov 20$11.70$13.90$12.80$18.70 10/30$11.25–$25.15$12.80--
$230.00Dec 18$14.90$16.30$15.60$20.60 10/30$13.85–$26.40$15.60--
$230.00Feb 19$20.00$22.70$21.35$19.30 10/29$18.30–$29.30$20.00--
$230.00May 21$25.20$28.00$26.60$24.50 10/29$23.95–$33.55$25.20--
$210.00Nov 20$2.40$3.30$2.85$2.65 10/29$2.58–$11.00$2.65--
$210.00Dec 18$4.50$6.50$5.50$8.61 10/30$4.85–$12.25$5.501.4K
$210.00Jan 15$7.40$8.70$8.05$11.10 10/30$6.70–$14.15$8.05--
$210.00Feb 19$9.40$12.10$10.75$13.30 10/30$9.45–$16.70$10.75--
$210.00Apr 16$12.30$15.50$13.90$16.40 10/26$12.30–$19.35$13.90--
$210.00May 21$15.20$17.80$16.50$14.80 10/29$14.30–$21.30$15.20--
$240.00Nov 20$19.70$22.20$20.95$22.70 10/30$18.65–$34.05$20.95--
$240.00Dec 18$22.00$24.10$23.05$28.60 10/30$20.70–$34.80$23.05--
$240.00Feb 19$26.40$28.80$27.60$24.90 10/29$24.50–$37.35$26.40--
$240.00Apr 16$29.00$31.80$30.40$38.00 10/22$27.80–$39.20$30.40--
$240.00May 21$31.30$34.00$32.65$30.60 10/29$30.10–$40.55$31.30--
$200.00Nov 20$0.90$1.50$1.20$2.50 10/30$1.18–$6.65$1.201.2K
$200.00Dec 18$2.45$3.50$2.98$4.85 10/30$2.65–$8.65$2.98--
$200.00Jan 15$3.10$5.60$4.35$7.00 10/30$4.00–$9.35$4.35--
$200.00Feb 19$5.80$8.20$7.00$9.30 10/30$6.50–$11.75$7.00--
$200.00Apr 16$8.60$11.70$10.15$12.00 10/12$9.00–$14.60$10.15--
$200.00May 21$11.20$13.70$12.45$10.90 10/29$10.85–$16.40$11.20--
$200.00Jan 21$16.60$21.50$19.05$22.00 10/16$17.50–$23.10$19.05--
$195.00Nov 20$0.50$0.85$0.68$1.13 10/28$0.68–$4.75$0.68101
$195.00Dec 18$1.95$2.70$2.33$3.90 10/30$1.67–$6.75$2.3336
$195.00Jan 15$3.20$4.40$3.80$4.90 10/30$3.22–$7.35$3.80--
$195.00Feb 19$5.00$7.00$6.00$5.40 10/29$5.25–$9.85$5.40--
$195.00May 21$9.60$12.00$10.80$11.40 10/30$9.25–$14.30$10.80--
$195.00Aug 20$12.60$15.00$13.80$20.80 09/03$12.05–$16.95$13.80--
$250.00Nov 20$28.80$31.40$30.10$30.90 10/06$27.50–$43.30$30.10--
$190.00Nov 20$0.00$1.25$0.63$1.10 10/30$0.63–$3.55$0.6359
$190.00Dec 18$0.90$2.15$1.53$2.80 10/30$1.08–$5.00$1.53--
$190.00Jan 15$2.35$3.40$2.88$3.30 10/28$2.48–$5.80$2.88--
$190.00Feb 19$3.70$5.70$4.70$4.30 10/29$3.75–$8.20$4.30--
$190.00May 21$7.70$10.50$9.10$11.20 10/26$8.20–$12.45$9.10--
$185.00Nov 20$0.20$0.45$0.33$0.40 10/28$0.33–$2.68$0.33--
$185.00Dec 18$0.60$1.25$0.93$1.27 10/29$0.90–$4.15$0.93--
$185.00Jan 15$1.60$2.65$2.13$2.60 10/28$2.03–$4.50$2.13--
$185.00Feb 19$3.10$4.80$3.95$2.60 10/28$3.08–$6.70$3.10--
$185.00May 21$5.70$9.00$7.35$11.00 10/23$6.55–$10.60$7.35--
$185.00Aug 20$8.50$11.60$10.05$10.50 10/28$9.10–$13.20$10.05--
$260.00Dec 18$39.00$41.90$40.45$42.10 10/30$37.75–$53.70$40.45--
$180.00Nov 20$0.00$0.65$0.33$0.51 10/30$0.33–$1.93$0.3337
$180.00Dec 18$0.05$1.55$0.80$1.20 10/27$0.80–$2.93$0.80--
$180.00Jan 15$1.15$2.30$1.73$1.95 10/30$1.33–$3.63$1.73--
$180.00Feb 19$2.45$3.90$3.18$4.40 10/28$2.33–$5.50$3.18--
$180.00Nov 19$10.50$12.80$11.65$15.00 09/25$10.00–$14.05$11.65--
$175.00Nov 20$0.00$1.15$0.57$0.29 10/29$0.23–$1.70$0.29--
$175.00Dec 18$0.00$1.15$0.57$1.30 10/30$0.57–$2.35$0.57--
$175.00Jan 15$0.75$1.85$1.30$2.00 10/26$1.30–$3.05$1.30--
$175.00Feb 19$1.70$3.30$2.50$2.46 10/28$1.80–$4.55$2.46--
$175.00Apr 16$2.15$5.30$3.72$3.61 10/30$2.95–$6.50$3.61--
$270.00Jan 15$49.10$52.40$50.75$51.90 10/30$47.65–$63.40$50.75--
$170.00Nov 20$0.00$2.60$1.30$0.33 10/30$0.25–$1.48$0.33--
$170.00Dec 18$0.00$0.85$0.43$1.29 10/26$0.43–$2.40$0.43--
$170.00Jan 15$0.05$1.85$0.95$0.95 10/30$0.95–$2.55$0.95--
$170.00Feb 19$0.40$2.65$1.53$2.10 10/30$1.33–$3.72$1.53--
$170.00May 21$2.50$5.70$4.10$4.20 10/27$4.08–$6.70$4.10--
$165.00Nov 20$0.00$1.80$0.90$0.10 10/28$0.28–$1.13$0.10--
$165.00Dec 18$0.00$0.95$0.48$1.55 10/22$0.38–$1.83$0.48--
$165.00Jan 15$0.00$1.10$0.55$1.15 10/27$0.55–$1.98$0.55--
$165.00Nov 19$6.00$8.90$7.45$9.89 10/22$6.50–$9.85$7.452
$160.00Nov 20$0.00$1.15$0.57$0.27 10/27$0.25–$1.30$0.27--
$160.00Dec 18$0.00$0.65$0.33$0.76 10/13$0.33–$1.60$0.3315
$160.00Jan 15$0.05$1.30$0.68$0.50 10/28$0.68–$1.70$0.50--
$155.00Nov 20$0.00$0.95$0.48$0.40 09/30$0.38–$1.23$0.40--
$155.00Dec 18$0.00$0.75$0.38$0.70 10/26$0.38–$1.43$0.383
$155.00Jan 15$0.00$0.85$0.43$0.35 10/30$0.43–$1.60$0.35--
$150.00Nov 20$0.00$0.95$0.48$0.30 10/26$0.30–$1.18$0.30--
$150.00Dec 18$0.00$0.75$0.38$0.50 10/12$0.38–$1.35$0.38--
$150.00Jan 15$0.00$0.75$0.38$1.75 09/02$0.38–$1.38$0.38--
$150.00Feb 19$0.15$1.35$0.75$2.35 09/04$0.48–$1.88$0.75--
$145.00Dec 18$0.00$1.35$0.68$0.94 09/15$0.38–$1.27$0.68--
$145.00Jan 15$0.00$0.80$0.40$1.40 09/02$0.38–$1.33$0.40--
$145.00May 21$0.20$2.85$1.53$2.32 10/08$1.53–$2.70$1.53--
$140.00Dec 18$0.00$0.95$0.48$0.42 10/23$0.38–$1.23$0.42--
$140.00Feb 19$0.00$1.10$0.55$0.45 10/26$0.40–$1.53$0.45--
$140.00Apr 16$0.05$1.65$0.85$0.60 10/28$0.63–$1.93$0.60--
$140.00Nov 19$1.30$4.60$2.95$4.30 10/14$2.72–$4.53$2.95--
$135.00Dec 18$0.00$1.35$0.68$0.49 09/11$0.38–$1.18$0.49--
$135.00Feb 19$0.00$1.00$0.50$0.30 10/26$0.38–$1.40$0.30--
$135.00Apr 16$0.00$2.30$1.15$0.45 10/29$0.45–$1.80$0.45--
$130.00Apr 16$0.00$1.20$0.60$0.45 10/30$0.48–$1.60$0.45--
$125.00Dec 18$0.00$0.75$0.38$0.24 10/23$0.38–$1.10$0.24--
$125.00Jan 15$0.00$1.15$0.57$0.33 10/12$0.28–$1.13$0.33--
$125.00Apr 16$0.00$0.90$0.45$0.35 10/26$0.40–$1.50$0.35--
$125.00May 21$0.20$1.20$0.70$0.65 10/30$0.55–$1.70$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$0.95$0.48$0.35 10/26$0.48–$1.50$0.35--
$110.00Jan 15$0.00$2.60$1.30$0.21 10/12$0.23–$1.30$0.21--
$110.00Jan 21$0.00$3.10$1.55$1.65 10/02$1.55–$1.98$1.55--

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 761
Total Puts 40
Put/Call Ratio 0.05
Net Difference 721

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,068
Total Puts 3,570
Average Put/Call Ratio 1.93
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