Tour v536
TEL
TE CONNECTIVITY PLC
$206.36 -6.29%
(11/4 18:58) ◀
|
Thursday, November 5, 2026 (6:56pm)
January 2026
|
▶ (11/6 18:55)
◀ 11/5 18:56 ▶

Option Volume

Detail
ℹ
Current (11/05) 311
Calls: 141 (45%)
Puts: 170 (55%)
Prior (11/04) 801
Calls: 761 (95%)
Puts: 40 (5%)
Current vs Prior -61.17%
Calls: -81.47% (Calls)
Puts: +325.00% (Puts)
Prior 7-Day Total 7,197
Calls: 3,642 (51%)
Puts: 3,555 (49%)
Prior 7-Day Average 1,028
Calls: 520 (51%)
Puts: 507 (49%)
Current vs Prior 7-Day Avg -69.75%
Calls: -72.90%
Puts: -66.53%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $325.5K
Calls: $229.6K (71%)
Puts: $95.8K (29%)
Prior (11/04) $1.05M
Calls: $1.04M (99%)
Puts: $8.2K (1%)
Current vs Prior -68.94%
Calls: -77.91%
Puts: +1071.15%
Prior 7-Day Total $6.35M
Calls: $4.29M (68%)
Puts: $2.05M (32%)
Prior 7-Day Average $906.5K
Calls: $613.1K (68%)
Puts: $293.4K (32%)
Current vs Prior 7-Day Avg -64.09%
Calls: -62.54%
Puts: -67.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 1.21
Prior (11/04) 0.05
Current vs Prior +2193.79%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg -36.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 4,812
Calls: 2,813 (58%)
Puts: 1,999 (42%)
Prior (11/04) 5,636
Calls: 2,815 (50%)
Puts: 2,821 (50%)
Current vs Prior -14.62%
Prior 7-Day Total 55,749
Calls: 27,723 (50%)
Puts: 28,026 (50%)
Prior 7-Day Average 7,964
Calls: 3,960 (50%)
Puts: 4,003 (50%)
Current vs Prior 7-Day Avg -39.58%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.57% | 13.30%
Prior 9.01% | 12.03%
Current vs Prior +6.18% | +10.54%
Prior 7-Day Avg 9.69% | 12.39%
Current vs 7-Day Avg -1.21% | +7.37%
Prior 7-Day Eod 9.01% | 12.03%
Current vs 7-Day Eod +6.18% | +10.54%
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 27.33% | 19.34%
Calls: 28.35% | 21.66%
Puts: 26.30% | 17.01%
Current vs 7-Day Avg +10.08% | +6.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($229.6K). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 61% vs prior. Bearish P/C ratio of 1.21 indicates protective positioning.

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 BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 2 found (avg delta 0.70, highest 0.75)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Dec 1820.3022.70$21.5011.2%10.75--
$200.00Nov 2010.1011.70$10.9014.7%240.6680
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 182, top 100)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 2010.1011.70$10.9014.7%240.6680
$240.00Nov 200.101.15$0.63166.7%70.07690
$220.00Nov 202.203.50$2.8545.6%60.26258
$230.00Nov 200.752.15$1.4596.6%40.15--
$260.00Dec 180.501.20$0.8582.4%30.07136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 204.305.10$4.7017.0%1000.341.2K
$195.00Nov 202.104.00$3.0562.3%70.25110
$185.00Nov 200.502.10$1.30123.1%60.12--
$185.00Dec 182.604.30$3.4549.3%50.20159
$180.00Dec 181.952.80$2.3835.7%40.15199

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 23.9%, max 25.4%)

CALLS (0)
No calls found
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Nov 20Dec 1849.3%39.3%25.4%6210
$200.00Nov 20Dec 1846.4%37.4%24.2%1031.2K
$195.00Nov 20Dec 1846.4%38.0%22.2%11149

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.48, avg 6.86)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$220.00Nov 20$8.05$11.95$8.0566%1.48$208.05
$220.00$230.00Nov 20$1.40$8.60$1.4026%6.14$221.40
$230.00$240.00Nov 20$0.82$9.18$0.8215%11.20$230.82
$190.00$260.00Dec 18$20.65$49.35$20.6575%2.39$210.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Nov 20$0.88$4.12$0.8825%4.68$194.12
$190.00$185.00Dec 18$0.95$4.05$0.9525%4.26$189.05
$185.00$150.00Nov 20$0.92$34.08$0.9212%37.04$184.08
$195.00$190.00Dec 18$1.30$3.70$1.3031%2.85$193.70
$200.00$195.00Dec 18$1.80$3.20$1.8038%1.78$198.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.27, avg 0.26)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Nov 20$0.82$0.82$9.1885%0.09$230.82
$220.00$230.00Nov 20$1.40$1.40$8.6074%0.16$221.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Dec 18$1.07$1.07$3.9380%0.27$183.93
$200.00$195.00Nov 20$1.65$1.65$3.3566%0.49$198.35
$190.00$185.00Nov 20$0.87$0.87$4.1382%0.21$189.13
$200.00$195.00Dec 18$1.80$1.80$3.2062%0.56$198.20
$195.00$190.00Dec 18$1.30$1.30$3.7069%0.35$193.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $2.80, cheapest $2.80)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Nov 20Dec 18$2.8046.4%37.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 2 found (cheapest 7.56% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Nov 20$10.90$4.70$15.60$184.40$215.607.56%
$190.00Dec 18$21.50$4.40$25.90$164.10$215.9012.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.94% of stock, avg 2.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$185.00Nov 20$0.63$1.30$1.93$183.07$241.93
$230.00$185.00Nov 20$1.45$1.30$2.75$182.25$232.75
$240.00$190.00Nov 20$0.63$2.17$2.80$187.20$242.80
$260.00$180.00Dec 18$0.85$2.38$3.23$176.77$263.23
$230.00$190.00Nov 20$1.45$2.17$3.62$186.38$233.62
$240.00$195.00Nov 20$0.63$3.05$3.68$191.32$243.68
$220.00$185.00Nov 20$2.85$1.30$4.15$180.85$224.15
$260.00$185.00Dec 18$0.85$3.45$4.30$180.70$264.30
$230.00$195.00Nov 20$1.45$3.05$4.50$190.50$234.50
$220.00$190.00Nov 20$2.85$2.17$5.02$184.98$225.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.20, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/190230/240Nov 20$1.69$8.3167%0.20$188.31$231.69
185/190220/230Nov 20$2.27$7.7355%0.29$187.73$222.27
190/195230/240Nov 20$1.70$8.3060%0.20$193.30$231.70
195/200230/240Nov 20$2.47$7.5351%0.33$197.53$232.47
190/195220/230Nov 20$2.28$7.7249%0.30$192.72$222.28
195/200220/230Nov 20$3.05$6.9539%0.44$196.95$223.05
150/185230/240Nov 20$1.74$33.2673%0.05$183.26$231.74
150/185220/230Nov 20$2.32$32.6862%0.07$182.68$222.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 16.24, cheapest $0.35)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$0.58$9.4219%16.24
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Dec 18$0.35$4.6511%13.29
$190.00$195.00$200.00Dec 18$0.50$4.5013%9.00
$190.00$195.00$200.00Nov 20$0.77$4.2316%5.49

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 $-0.05, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Nov 20-$0.05$9.95
$240.00$260.001:2Nov 20-$0.47$19.53
$200.00$220.001:2Nov 20$5.20$14.80
$230.00$240.001:2Nov 20$0.19$9.81
$190.00$260.001:2Dec 18$19.80$50.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Nov 20-$0.43$4.57
$200.00$195.001:2Nov 20-$1.40$3.60
$195.00$190.001:2Nov 20-$1.29$3.71
$185.00$180.001:2Dec 18-$1.31$3.69
$190.00$185.001:2Dec 18-$2.50$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.07%, avg 0.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$2.200.266.6%1.07%7.68%6258
$230.00Nov 20$0.750.1511.5%0.36%11.82%4--
$260.00Dec 18$0.500.0726.0%0.24%26.24%3136
$240.00Nov 20$0.100.0716.3%0.05%16.35%7690

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 $200.00 11-20 call last traded $17.68 on 10/14 (now $10.10/$11.70) — try a limit near $10.90. Also watch the $230.00 02-19 call last traded $13.80 on 10/29 (now $8.00/$10.00) — try a limit near $9.00; the $220.00 02-19 call last traded $17.90 on 10/29 (now $11.00/$13.80) — try a limit near $12.40. Most tradeable put: the $200.00 11-20 put last traded $2.50 on 10/30 (now $4.30/$5.10) — try a limit near $4.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$5.40$6.50$5.95$9.13 10/30$5.95–$19.50$5.95--
$210.00Dec 18$8.70$11.10$9.90$12.50 10/30$9.75–$21.85$9.90--
$210.00Jan 15$11.40$13.80$12.60$18.00 10/28$12.40–$23.95$12.60--
$210.00Feb 19$15.00$17.90$16.45$18.50 10/28$15.75–$26.95$16.45--
$210.00May 21$21.00$23.50$22.25$22.60 10/23$21.75–$32.95$22.25--
$200.00Nov 20$10.10$11.70$10.90$17.68 10/14$10.90–$27.50$10.9080
$200.00Dec 18$13.50$16.30$14.90$18.80 10/30$14.90–$29.05$14.90--
$200.00Jan 15$16.40$19.00$17.70$25.85 10/28$17.70–$30.80$17.70--
$200.00Feb 19$20.20$22.50$21.35$24.65 10/16$20.65–$33.75$21.35--
$200.00May 21$25.90$28.50$27.20$35.80 10/29$26.75–$39.30$27.20--
$200.00Nov 19$34.10$37.50$35.80$38.00 09/11$35.00–$48.00$35.80--
$200.00Jan 21$35.00$40.00$37.50$47.00 09/25$37.50–$50.50$37.50--
$195.00Dec 18$16.60$19.50$18.05$19.49 10/22$18.05–$33.05$18.05--
$195.00Jan 15$19.30$21.70$20.50$25.10 09/03$20.50–$34.95$20.50--
$195.00Feb 19$23.00$25.50$24.25$35.70 10/02$23.65–$37.95$24.25--
$195.00Apr 16$25.80$29.00$27.40$31.00 10/30$27.15–$40.90$27.40--
$195.00Aug 20$32.60$35.10$33.85--$33.85–$43.40$32.6012
$220.00Nov 20$2.20$3.50$2.85$7.70 10/29$2.85–$13.15$2.85258
$220.00Dec 18$5.20$8.00$6.60$8.10 10/30$6.60–$15.30$6.60--
$220.00Jan 15$7.00$10.00$8.50$10.00 10/30$8.50–$17.80$8.50--
$220.00Feb 19$11.00$13.80$12.40$17.90 10/29$11.65–$21.05$12.40317
$220.00Apr 16$14.20$17.00$15.60$18.90 10/26$15.05–$24.80$15.60--
$220.00May 21$16.80$19.50$18.15$20.40 10/30$17.60–$27.70$18.15--
$220.00Jan 19$39.50$43.50$41.50$48.10 09/29$41.25–$53.00$41.50--
$190.00Apr 16$29.00$32.00$30.50$35.93 09/24$30.15–$44.40$30.50--
$190.00May 21$31.40$34.00$32.70$35.90 10/26$32.30–$46.25$32.70--
$190.00Nov 19$39.00$42.50$40.75$45.00 09/21$40.25–$54.00$40.75--
$185.00Nov 20$22.00$24.30$23.15$30.40 10/30$23.15–$40.85$23.15--
$185.00Aug 20$38.00$41.40$39.70$52.00 10/02$39.50–$53.95$39.70--
$185.00Nov 19$41.50$45.50$43.50$50.80 09/24$43.50–$57.50$43.50--
$230.00Nov 20$0.75$2.15$1.45$2.45 10/30$1.45–$8.30$1.45--
$230.00Dec 18$2.95$4.50$3.73$5.10 10/30$3.73–$10.40$3.73--
$230.00Jan 15$4.80$7.10$5.95$9.23 10/28$5.60–$13.10$5.95--
$230.00Feb 19$8.00$10.00$9.00$13.80 10/29$8.45–$15.95$9.001.3K
$230.00Apr 16$10.60$13.70$12.15$14.01 09/15$11.80–$20.65$12.15--
$230.00May 21$13.20$16.00$14.60$18.70 09/30$14.15–$22.85$14.60--
$230.00Nov 19$20.70$25.00$22.85$31.80 10/06$22.25–$32.50$22.85--
$180.00Nov 20$26.70$28.70$27.70$35.18 09/24$27.70–$45.90$27.70--
$180.00Jan 15$30.20$32.60$31.40$47.00 10/06$31.40–$47.60$31.40--
$180.00Aug 20$41.10$44.40$42.75$47.50 10/26$42.50–$57.00$42.75--
$180.00Nov 19$43.50$48.00$45.75$52.52 09/08$45.75–$61.00$45.75--
$175.00Nov 20$31.30$34.30$32.80$42.00 10/28$32.80–$51.20$32.80--
$240.00Nov 20$0.10$1.15$0.63$1.80 10/29$0.63–$5.35$0.63690
$240.00Dec 18$1.45$2.75$2.10$2.74 10/30$2.10–$7.30$2.10--
$240.00Jan 15$2.90$5.10$4.00$5.00 10/30$4.00–$9.25$4.00--
$240.00Feb 19$5.40$7.70$6.55$10.30 10/29$6.20–$12.25$6.55--
$240.00Apr 16$7.70$10.80$9.25$13.20 09/03$9.05–$16.20$9.25--
$240.00May 21$10.00$13.30$11.65$14.50 09/25$11.15–$18.50$11.65--
$170.00May 21$44.50$47.30$45.90$58.00 10/28$45.90–$61.80$45.90--
$170.00Nov 19$51.00$54.50$52.75$58.50 10/26$52.75–$67.50$52.75--
$165.00Nov 20$41.00$43.90$42.45$49.75 10/30$42.45–$60.90$42.45--
$250.00Nov 20$0.00$2.95$1.48$0.68 10/30$0.45–$3.65$0.68--
$250.00Dec 18$0.65$2.10$1.38$1.50 10/30$1.38–$5.35$1.38--
$250.00Jan 15$2.10$3.20$2.65$3.20 10/30$2.65–$6.75$2.65--
$250.00Feb 19$3.30$5.90$4.60$7.20 10/29$4.60–$9.60$4.60--
$250.00Apr 16$6.00$8.80$7.40$10.20 10/28$7.05–$13.00$7.40--
$250.00Jan 19$29.00$33.50$31.25$34.80 10/26$31.25–$41.00$31.25--
$155.00Aug 20$58.70$61.90$60.30$59.70 09/02$60.30–$77.40$59.70--
$260.00Nov 20$0.10$1.00$0.55$0.92 10/19$0.38–$2.50$0.55--
$260.00Dec 18$0.50$1.20$0.85$0.95 10/30$0.85–$3.65$0.85136
$260.00Jan 15$1.05$2.65$1.85$2.85 10/29$1.83–$5.25$1.85--
$260.00Feb 19$1.75$3.80$2.78$4.70 10/27$2.78–$7.30$2.78--
$260.00Jan 21$15.00$19.00$17.00$16.40 10/23$16.50–$24.50$16.40--
$260.00Jan 19$27.00$31.00$29.00$39.00 10/02$28.75–$38.00$29.00--
$150.00Nov 20$55.90$58.80$57.35$64.55 10/30$57.35–$75.95$57.35--
$150.00Jan 21$66.50$70.50$68.50$73.50 10/08$68.50–$85.50$68.50--
$270.00Nov 20$0.00$3.10$1.55$0.24 10/30$0.60–$1.55$0.24--
$270.00Dec 18$0.00$2.80$1.40$1.20 10/28$0.93–$2.58$1.20--
$270.00Jan 15$0.65$2.80$1.73$2.07 10/23$1.70–$3.75$1.73--
$270.00Feb 19$1.40$3.30$2.35$3.60 10/28$2.35–$5.80$2.35--
$270.00May 21$3.80$7.20$5.50$7.90 10/29$5.50–$10.20$5.50--
$270.00Jan 21$12.50$17.00$14.75$21.20 09/25$14.25–$21.80$14.75--
$280.00Nov 20$0.00$0.95$0.48$0.49 10/27$0.48–$1.43$0.48--
$280.00Dec 18$0.00$2.75$1.38$0.65 10/27$0.83–$2.33$0.65--
$280.00Jan 15$0.45$1.70$1.08$1.50 10/14$1.08–$2.78$1.08--
$280.00Feb 19$0.90$3.40$2.15$1.65 10/30$1.83–$4.35$1.65--
$280.00Nov 19$9.00$13.00$11.00$12.65 09/15$10.45–$16.50$11.003
$280.00Jan 19$21.50$26.00$23.75$28.80 10/27$23.75–$32.00$23.75--
$290.00Nov 20$0.00$0.75$0.38$0.54 10/16$0.38–$1.27$0.38--
$290.00Dec 18$0.00$2.70$1.35$0.15 09/18$0.57–$1.85$0.15--
$290.00Jan 15$0.05$1.45$0.75$1.45 09/21$0.68–$2.50$0.75--
$290.00Feb 19$0.40$3.20$1.80$2.50 10/12$1.48–$3.45$1.80--
$290.00Aug 20$4.40$7.80$6.10$11.00 10/02$6.10–$10.85$6.10--
$290.00Nov 19$8.50$11.10$9.80$11.50 10/19$9.20–$14.50$9.805
$290.00Jan 21$9.50$13.30$11.40$12.00 10/26$10.75–$16.95$11.40--
$115.00Aug 20$93.10$96.20$94.65$102.70 09/24$94.65–$113.50$94.65--
$300.00Nov 20$0.00$0.95$0.48$0.01 10/30$0.38–$1.20$0.01--
$300.00Dec 18$0.05$0.65$0.35$0.20 10/30$0.35–$1.05$0.20--
$300.00Jan 15$0.00$2.80$1.40$0.60 10/26$0.68–$1.73$0.60--
$300.00Feb 19$0.40$3.00$1.70$1.50 10/28$1.38–$2.30$1.50--
$300.00Apr 16$0.75$3.60$2.17$2.10 10/30$1.95–$4.35$2.10--
$300.00Nov 19$7.00$9.70$8.35$13.10 09/25$7.90–$12.50$8.35--
$300.00Jan 19$18.80$22.50$20.65$28.75 10/02$19.75–$27.50$20.65--
$310.00Jan 15$0.00$2.75$1.38$0.50 10/26$0.48–$1.48$0.50--
$310.00Feb 19$0.15$2.90$1.53$0.85 10/27$0.85–$1.93$0.85--
$310.00Apr 16$0.50$1.75$1.13$1.45 10/30$1.13–$3.68$1.139
$310.00May 21$1.25$3.80$2.53$2.75 10/26$2.47–$5.20$2.53--
$310.00Nov 19$5.60$8.60$7.10$12.00 10/02$7.10–$11.50$7.10--
$310.00Jan 19$17.00$20.50$18.75$26.00 09/25$18.25–$25.25$18.75--
$320.00Jan 15$0.05$1.05$0.55--$0.55–$0.55—$0.0513
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$7.90$9.80$8.85$2.65 10/29$2.58–$11.00$7.90--
$210.00Dec 18$11.40$13.70$12.55$8.61 10/30$4.85–$12.55$11.40--
$210.00Jan 15$13.30$15.70$14.50$11.10 10/30$6.70–$14.50$13.30--
$210.00Feb 19$16.00$19.00$17.50$13.30 10/30$9.45–$17.50$16.00--
$210.00Apr 16$18.50$21.20$19.85$16.40 10/26$12.30–$19.85$18.50--
$210.00May 21$20.30$23.60$21.95$14.80 10/29$14.30–$21.95$20.30--
$200.00Nov 20$4.30$5.10$4.70$2.50 10/30$1.18–$6.65$4.301.2K
$200.00Dec 18$6.70$8.30$7.50$4.85 10/30$2.65–$8.65$6.70--
$200.00Jan 15$7.40$10.60$9.00$7.00 10/30$4.00–$9.35$7.40--
$200.00Feb 19$11.30$13.90$12.60$9.30 10/30$6.50–$12.60$11.30102
$200.00Apr 16$13.60$16.70$15.15$12.00 10/12$9.00–$15.15$13.60--
$200.00May 21$15.30$18.40$16.85$10.90 10/29$10.85–$16.85$15.30--
$200.00Jan 21$22.20$25.50$23.85$22.00 10/16$17.50–$23.85$22.20--
$195.00Nov 20$2.10$4.00$3.05$1.13 10/28$0.68–$4.75$2.10110
$195.00Dec 18$5.00$6.40$5.70$3.90 10/30$1.67–$6.75$5.0039
$195.00Jan 15$5.40$8.80$7.10$4.90 10/30$3.22–$7.35$5.40--
$195.00Feb 19$9.30$11.90$10.60$5.40 10/29$5.25–$10.60$9.30--
$195.00May 21$13.10$16.20$14.65$11.40 10/30$9.25–$14.65$13.10--
$195.00Aug 20$15.80$19.00$17.40$20.80 09/03$12.05–$17.40$17.40--
$220.00Nov 20$15.00$17.20$16.10$11.10 10/30$5.75–$17.40$15.00--
$220.00Dec 18$17.10$19.80$18.45$8.70 10/29$8.25–$18.55$17.10--
$220.00Jan 15$18.60$21.50$20.05$11.40 10/29$10.55–$20.35$18.60--
$220.00Feb 19$21.90$24.90$23.40$14.30 10/29$13.90–$23.40$21.90--
$220.00May 21$25.90$29.30$27.60$19.30 10/29$18.95–$27.60$25.90--
$190.00Nov 20$1.25$3.10$2.17$1.10 10/30$0.63–$3.55$1.25--
$190.00Dec 18$3.60$5.20$4.40$2.80 10/30$1.08–$5.00$3.60210
$190.00Jan 15$4.00$7.30$5.65$3.30 10/28$2.48–$5.80$4.00--
$190.00Feb 19$7.10$10.50$8.80$4.30 10/29$3.75–$8.80$7.10--
$190.00May 21$10.80$14.30$12.55$11.20 10/26$8.20–$12.55$11.20--
$185.00Nov 20$0.50$2.10$1.30$0.40 10/28$0.33–$2.68$0.50--
$185.00Dec 18$2.60$4.30$3.45$1.27 10/29$0.90–$4.15$2.60159
$185.00Jan 15$2.40$5.50$3.95$2.60 10/28$2.03–$4.50$2.60--
$185.00Feb 19$5.50$8.90$7.20$2.60 10/28$3.08–$7.20$5.50--
$185.00May 21$8.90$12.40$10.65$11.00 10/23$6.55–$10.65$10.65--
$185.00Aug 20$11.60$15.00$13.30$10.50 10/28$9.10–$13.30$11.60--
$230.00Nov 20$23.00$26.00$24.50$18.70 10/30$11.25–$25.15$23.00--
$230.00Dec 18$24.70$27.60$26.15$20.60 10/30$13.85–$26.40$24.70--
$230.00Feb 19$28.70$31.40$30.05$19.30 10/29$18.30–$30.05$28.70--
$230.00May 21$33.10$36.10$34.60$24.50 10/29$23.95–$34.60$33.10--
$180.00Nov 20$0.10$3.00$1.55$0.51 10/30$0.33–$1.93$0.51--
$180.00Dec 18$1.95$2.80$2.38$1.20 10/27$0.80–$2.93$1.95199
$180.00Jan 15$1.80$4.70$3.25$1.95 10/30$1.33–$3.63$1.95--
$180.00Feb 19$5.30$7.00$6.15$4.40 10/28$2.33–$6.15$5.30--
$180.00Nov 19$12.10$15.50$13.80$15.00 09/25$10.00–$14.05$13.80--
$175.00Nov 20$0.00$2.85$1.43$0.29 10/29$0.23–$1.70$0.29--
$175.00Dec 18$0.10$3.00$1.55$1.30 10/30$0.57–$2.35$1.30--
$175.00Jan 15$1.20$3.70$2.45$2.00 10/26$1.30–$3.05$2.00--
$175.00Feb 19$3.30$6.30$4.80$2.46 10/28$1.80–$4.80$3.30--
$175.00Apr 16$4.20$7.60$5.90$3.61 10/30$2.95–$6.50$4.20--
$240.00Nov 20$32.40$34.70$33.55$22.70 10/30$18.65–$34.05$32.40--
$240.00Dec 18$33.40$36.30$34.85$28.60 10/30$20.70–$34.85$33.40--
$240.00Feb 19$36.30$39.20$37.75$24.90 10/29$24.50–$37.75$36.30--
$240.00Apr 16$38.60$41.20$39.90$38.00 10/22$27.80–$39.90$38.60--
$240.00May 21$40.00$42.90$41.45$30.60 10/29$30.10–$41.45$40.00--
$170.00Nov 20$0.00$1.80$0.90$0.33 10/30$0.25–$1.30$0.33--
$170.00Dec 18$0.55$1.95$1.25$1.29 10/26$0.43–$2.40$1.25--
$170.00Jan 15$1.10$3.50$2.30$0.95 10/30$0.95–$2.55$1.10--
$170.00Feb 19$2.35$4.90$3.63$2.10 10/30$1.33–$3.72$2.35--
$170.00May 21$4.60$7.90$6.25$4.20 10/27$4.08–$6.70$4.60--
$165.00Nov 20$0.00$0.95$0.48$0.10 10/28$0.28–$1.13$0.10--
$165.00Dec 18$0.30$1.15$0.73$1.55 10/22$0.38–$1.83$0.73--
$165.00Jan 15$0.20$2.90$1.55$1.15 10/27$0.55–$1.98$1.15--
$165.00Nov 19$7.60$10.70$9.15$9.89 10/22$6.50–$9.85$9.15--
$250.00Nov 20$41.90$44.40$43.15$30.90 10/06$27.50–$43.30$41.90--
$160.00Nov 20$0.00$0.75$0.38$0.27 10/27$0.25–$1.30$0.27--
$160.00Dec 18$0.15$0.95$0.55$0.76 10/13$0.33–$1.60$0.55--
$160.00Jan 15$0.20$1.60$0.90$0.50 10/28$0.68–$1.70$0.5011
$155.00Nov 20$0.00$0.75$0.38$0.40 09/30$0.38–$1.23$0.38--
$155.00Dec 18$0.00$0.75$0.38$0.70 10/26$0.38–$1.43$0.38--
$155.00Jan 15$0.00$2.95$1.48$0.35 10/30$0.43–$1.60$0.35--
$260.00Dec 18$52.20$55.40$53.80$42.10 10/30$37.75–$53.80$52.20--
$150.00Nov 20$0.00$0.75$0.38$0.30 10/26$0.30–$1.18$0.302
$150.00Dec 18$0.00$0.95$0.48$0.50 10/12$0.38–$1.35$0.48--
$150.00Jan 15$0.25$1.15$0.70$1.75 09/02$0.38–$1.38$0.70--
$150.00Feb 19$0.20$2.90$1.55$2.35 09/04$0.48–$1.88$1.55--
$145.00Dec 18$0.00$0.75$0.38$0.94 09/15$0.38–$1.27$0.38--
$145.00Jan 15$0.00$0.95$0.48$1.40 09/02$0.38–$1.33$0.48--
$145.00May 21$0.85$3.60$2.23$2.32 10/08$1.53–$2.70$2.23--
$270.00Jan 15$62.20$65.10$63.65$51.90 10/30$47.65–$63.65$62.20--
$140.00Dec 18$0.00$0.95$0.48$0.42 10/23$0.38–$1.23$0.42--
$140.00Feb 19$0.05$1.20$0.63$0.45 10/26$0.40–$1.53$0.45--
$140.00Apr 16$0.45$1.55$1.00$0.60 10/28$0.63–$1.93$0.60--
$140.00Nov 19$2.25$5.20$3.73$4.30 10/14$2.72–$4.53$3.73--
$135.00Dec 18$0.00$0.75$0.38$0.49 09/11$0.38–$1.18$0.38--
$135.00Feb 19$0.00$1.05$0.53$0.30 10/26$0.38–$1.40$0.30--
$135.00Apr 16$0.65$1.25$0.95$0.45 10/29$0.45–$1.80$0.65--
$130.00Apr 16$0.45$1.05$0.75$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$0.95$0.48$0.33 10/12$0.28–$1.13$0.33--
$125.00Apr 16$0.00$1.15$0.57$0.35 10/26$0.40–$1.50$0.35--
$125.00May 21$0.00$3.10$1.55$0.65 10/30$0.55–$1.63$0.65--
$120.00Jan 19$3.00$8.00$5.50$4.80 10/22$4.00–$5.50$4.80--
$115.00May 21$0.10$1.25$0.68$0.35 10/26$0.48–$1.43$0.35--
$110.00Jan 15$0.00$0.95$0.48$0.21 10/12$0.23–$1.30$0.21--
$110.00Jan 21$0.00$4.60$2.30$1.65 10/02$1.55–$2.30$1.65--

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 141
Total Puts 170
Put/Call Ratio 1.21
Net Difference -29

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,642
Total Puts 3,555
Average Put/Call Ratio 1.90
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