Tour v531
TEL
TE CONNECTIVITY PLC
$218.26 +2.06%
(10/26 18:57) ◀
|
Tuesday, October 27, 2026 (2:05pm)
January 2026
|
▶ (10/27 18:04)
◀ 10/27 14:06 ▶

Option Volume

Detail
ℹ
Current (10/27 2:05pm) 1,064
Calls: 436 (41%)
Puts: 628 (59%)
Prior (07/22) 6,896
Calls: 5,168 (75%)
Puts: 1,728 (25%)
Current vs Prior -84.57%
Calls: -91.56% (Calls)
Puts: -63.66% (Puts)
Prior 7-Day Total 21,720
Calls: 13,263 (61%)
Puts: 8,457 (39%)
Prior 7-Day Average 3,102
Calls: 1,894 (61%)
Puts: 1,208 (39%)
Current vs Prior 7-Day Avg -65.71%
Calls: -76.99%
Puts: -48.02%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27 2:05pm) $820.0K
Calls: $341.3K (42%)
Puts: $478.7K (58%)
Prior (07/22) $2.95M
Calls: $1.91M (65%)
Puts: $1.04M (35%)
Current vs Prior -72.17%
Calls: -82.12%
Puts: -53.86%
Prior 7-Day Total $16.98M
Calls: $8.39M (49%)
Puts: $8.59M (51%)
Prior 7-Day Average $2.43M
Calls: $1.20M (49%)
Puts: $1.23M (51%)
Current vs Prior 7-Day Avg -66.20%
Calls: -71.54%
Puts: -60.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27 2:05pm) 1.44
Prior (07/22) 0.33
Current vs Prior +330.78%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg +34.77%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27 2:05pm) 13,070
Calls: 6,499 (50%)
Puts: 6,571 (50%)
Prior (07/22) 50,436
Calls: 43,693 (87%)
Puts: 6,743 (13%)
Current vs Prior -74.09%
Prior 7-Day Total 274,514
Calls: 216,604 (79%)
Puts: 57,910 (21%)
Prior 7-Day Average 39,216
Calls: 30,943 (79%)
Puts: 8,272 (21%)
Current vs Prior 7-Day Avg -66.67%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.52% | 13.61%
Prior 15.09% | 18.40%
Current vs Prior -23.62% | -26.03%
Prior 7-Day Avg 12.47% | 15.88%
Current vs 7-Day Avg -7.58% | -14.33%
Prior 7-Day Eod 15.09% | 18.40%
Current vs 7-Day Eod -23.62% | -26.03%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.80% | 11.71%
Calls: 10.38% | 9.58%
Puts: 11.21% | 13.85%
Prior 11.52% | 11.93%
Calls: 13.52% | 13.03%
Puts: 9.52% | 10.82%
Current vs Prior -6.25% | -1.84%
Prior 7-Day Avg 10.76% | 9.13%
Calls: 9.59% | 8.96%
Puts: 11.93% | 9.29%
Current vs 7-Day Avg +0.37% | +28.31%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 85% vs prior. Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 331% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:05BEARISHBEARISHBEARISH
09:55BULLISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 7.7%, best 6.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2052.0055.40$53.706.3%--1.0011
$190.00Nov 2028.7031.40$30.059.0%--0.8916
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 7 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 2052.0055.40$53.706.3%--1.0011
$190.00Nov 2028.7031.40$30.059.0%--0.8916
$195.00Nov 2024.3027.00$25.6510.5%--0.8564
$200.00Nov 2020.2022.80$21.5012.1%--0.7983
$210.00Nov 2013.7015.20$14.4510.4%20.65213
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 2016.1017.90$17.0010.6%--0.6694
$220.00Nov 2010.1011.30$10.7011.2%20.5169

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 230, top 180)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 204.905.60$5.2513.3%1800.34159
$220.00Nov 208.409.70$9.0514.4%60.49136
$210.00Nov 2013.7015.20$14.4510.4%20.65213
$250.00Nov 201.251.70$1.4830.4%10.12396
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Nov 202.803.40$3.1019.4%200.211.1K
$190.00Nov 201.301.70$1.5026.7%150.1154
$185.00Nov 200.801.20$1.0040.0%20.08111
$220.00Nov 2010.1011.30$10.7011.2%20.5169
$165.00Nov 200.101.05$0.58163.8%10.044

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. 13 found (best R:R 0.85, avg 8.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$220.00Nov 20$5.40$4.60$5.4065%0.85$215.40
$240.00$250.00Nov 20$1.17$8.83$1.1720%7.55$241.17
$220.00$230.00Nov 20$3.80$6.20$3.8049%1.63$223.80
$230.00$240.00Nov 20$2.60$7.40$2.6034%2.85$232.60
$260.00$270.00Nov 20$1.03$8.97$1.0312%8.71$261.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Nov 20$0.50$4.50$0.5015%9.00$194.50
$165.00$155.00Nov 20$0.20$9.80$0.204%49.00$164.80
$190.00$185.00Nov 20$0.50$4.50$0.5011%9.00$189.50
$230.00$220.00Nov 20$6.30$3.70$6.3066%0.59$223.70
$200.00$195.00Nov 20$1.10$3.90$1.1021%3.55$198.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.10, avg 0.22)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$270.00Nov 20$1.03$1.03$8.9788%0.11$261.03
$230.00$240.00Nov 20$2.60$2.60$7.4066%0.35$232.60
$220.00$230.00Nov 20$3.80$3.80$6.2051%0.61$223.80
$240.00$250.00Nov 20$1.17$1.17$8.8380%0.13$241.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$165.00Nov 20$0.92$0.92$9.0892%0.10$174.08
$210.00$200.00Nov 20$2.95$2.95$7.0565%0.42$207.05
$200.00$195.00Nov 20$1.10$1.10$3.9079%0.28$198.90
$190.00$185.00Nov 20$0.50$0.50$4.5089%0.11$189.50
$165.00$155.00Nov 20$0.20$0.20$9.8096%0.02$164.80

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 9.05% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Nov 20$9.05$10.70$19.75$200.25$239.759.05%
$210.00Nov 20$14.45$6.05$20.50$189.50$230.509.39%
$230.00Nov 20$5.25$17.00$22.25$207.75$252.2510.19%
$200.00Nov 20$21.50$3.10$24.60$175.40$224.6011.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.37% of stock, avg 3.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$190.00Nov 20$1.48$1.50$2.98$187.02$252.98
$250.00$175.00Nov 20$1.48$1.50$2.98$172.02$252.98
$260.00$190.00Nov 20$1.63$1.50$3.13$186.87$263.13
$260.00$175.00Nov 20$1.63$1.50$3.13$171.87$263.13
$250.00$195.00Nov 20$1.48$2.00$3.48$191.52$253.48
$260.00$195.00Nov 20$1.63$2.00$3.63$191.37$263.63
$240.00$190.00Nov 20$2.65$1.50$4.15$185.85$244.15
$240.00$175.00Nov 20$2.65$1.50$4.15$170.85$244.15
$240.00$195.00Nov 20$2.65$2.00$4.65$190.35$244.65
$250.00$200.00Nov 20$1.48$3.10$4.58$195.42$254.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.24, avg credit $2.63)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/175260/270Nov 20$1.95$8.0580%0.24$173.05$261.95
155/165260/270Nov 20$1.23$8.7785%0.14$163.77$261.23
200/210260/270Nov 20$3.98$6.0254%0.66$206.02$263.98
165/175230/240Nov 20$3.52$6.4858%0.54$171.48$233.52
185/190260/270Nov 20$1.53$8.4777%0.18$188.47$261.53
165/175240/250Nov 20$2.09$7.9171%0.26$172.91$242.09
155/165230/240Nov 20$2.80$7.2062%0.39$162.20$232.80
155/165240/250Nov 20$1.37$8.6376%0.16$163.63$241.37
190/195260/270Nov 20$1.53$8.4774%0.18$193.47$261.53
195/200260/270Nov 20$2.13$7.8768%0.27$197.87$262.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 7.33, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Nov 20$1.20$8.8028%7.33
$210.00$220.00$230.00Nov 20$1.60$8.4031%5.25
$200.00$210.00$220.00Nov 20$1.65$8.3530%5.06
$190.00$195.00$200.00Nov 20$0.25$4.7510%19.00
$230.00$240.00$250.00Nov 20$1.43$8.5721%5.99
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$1.65$8.3531%5.06
$200.00$210.00$220.00Nov 20$1.70$8.3030%4.88
$180.00$185.00$190.00Nov 20$0.40$4.605%11.50
$190.00$195.00$200.00Nov 20$0.60$4.4010%7.33
$155.00$165.00$175.00Nov 20$0.72$9.286%12.89

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 $-6.40, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$190.001:2Nov 20-$6.40$18.60
$220.00$230.001:2Nov 20-$1.45$8.55
$230.00$240.001:2Nov 20-$0.05$9.95
$210.00$220.001:2Nov 20-$3.65$6.35
$240.00$250.001:2Nov 20-$0.31$9.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Nov 20-$1.40$8.60
$210.00$200.001:2Nov 20-$0.15$9.85
$230.00$220.001:2Nov 20-$4.40$5.60
$165.00$155.001:2Nov 20-$0.18$9.82
$190.00$185.001:2Nov 20-$0.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.85%, avg 1.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Nov 20$8.400.490.8%3.85%4.65%6136
$230.00Nov 20$4.900.345.4%2.25%7.62%180159
$240.00Nov 20$2.450.2010.0%1.12%11.08%--676
$260.00Nov 20$0.650.1219.1%0.30%19.42%--186
$250.00Nov 20$1.250.1214.5%0.57%15.12%1396
$270.00Nov 20$0.250.0523.7%0.11%23.82%--57

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. 179 contracts (avg 605 vol/day, 175 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 $190.00 05-21 call last traded $33.50 on 10/23 (now $35.90/$38.80) — try a limit near $35.90. Also watch the $250.00 01-19 call last traded $36.50 on 09/30 (now $32.50/$37.00) — try a limit near $34.75; the $220.00 04-16 call last traded $25.60 on 10/06 (now $16.80/$20.20) — try a limit near $18.50. Most tradeable put: the $220.00 02-19 put last traded $19.00 on 10/13 (now $17.50/$20.30) — try a limit near $18.90.
CALLS (97)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$11.10$13.60$12.35$11.50 10/16$8.40–$19.15$11.50213
$210.00Dec 18$13.20$16.20$14.70$10.00 10/23$9.75–$21.05$13.20--
$210.00Jan 15$15.70$17.80$16.75$13.20 10/23$12.40–$23.15$15.70--
$210.00Feb 19$18.50$20.90$19.70$18.30 10/14$15.75–$26.20$18.50--
$210.00May 21$24.20$27.10$25.65$22.60 10/23$21.75–$32.35$24.20--
$220.00Nov 20$5.80$8.70$7.25$5.00 10/22$5.05–$13.60$5.80151
$220.00Dec 18$8.20$11.30$9.75$6.80 10/23$6.60–$15.70$8.20326
$220.00Jan 15$10.70$13.10$11.90$9.40 10/22$8.50–$17.95$10.70830
$220.00Feb 19$13.10$15.90$14.50$14.20 10/14$11.65–$20.60$14.2087
$220.00Apr 16$16.80$20.20$18.50$25.60 10/06$15.05–$24.15$18.504
$220.00May 21$19.50$22.70$21.10$27.90 10/02$17.60–$27.35$21.10--
$220.00Jan 19$43.00$48.00$45.50$48.10 09/29$41.25–$52.75$45.50--
$200.00Nov 20$17.50$20.10$18.80$17.68 10/14$13.85–$25.70$17.68--
$200.00Dec 18$19.40$22.20$20.80$15.50 10/23$15.40–$27.65$19.40--
$200.00Jan 15$21.50$23.80$22.65$25.60 10/13$17.70–$29.65$22.65--
$200.00Feb 19$24.20$26.60$25.40$24.65 10/16$20.65–$32.05$24.65--
$200.00May 21$29.60$32.50$31.05$27.90 08/31$26.75–$38.20$29.60--
$200.00Nov 19$37.50$42.00$39.75$38.00 09/11$35.00–$47.00$38.00--
$200.00Jan 21$39.50$44.50$42.00$47.00 09/25$37.75–$49.25$42.00--
$230.00Nov 20$2.75$5.10$3.93$2.90 10/22$3.10–$9.20$2.90174
$230.00Dec 18$5.40$7.20$6.30$4.50 10/22$4.55–$11.50$5.40216
$230.00Jan 15$7.50$9.20$8.35$10.80 10/12$5.60–$13.30$8.35--
$230.00Feb 19$9.30$12.00$10.65$13.10 10/13$8.45–$16.65$10.65--
$230.00Apr 16$12.60$16.20$14.40$14.01 09/15$11.80–$20.00$14.01--
$230.00May 21$15.70$18.60$17.15$18.70 09/30$14.15–$23.05$17.15--
$230.00Nov 19$23.90$28.00$25.95$31.80 10/06$22.25–$32.75$25.95--
$195.00Dec 18$22.30$25.80$24.05$19.49 10/22$18.55–$31.35$22.30--
$195.00Jan 15$24.70$27.80$26.25$25.10 09/03$20.50–$32.80$25.10--
$195.00Feb 19$27.20$30.00$28.60$35.70 10/02$23.65–$35.85$28.60--
$190.00Dec 18$26.60$30.00$28.30$23.90 08/28$22.45–$35.50$26.60--
$190.00Apr 16$33.60$37.00$35.30$35.93 09/24$30.15–$42.15$35.30--
$190.00May 21$35.90$38.80$37.35$33.50 10/23$32.30–$44.55$35.908
$190.00Nov 19$42.50$47.50$45.00$45.00 09/21$40.25–$52.25$45.00--
$240.00Nov 20$1.60$2.95$2.28$1.50 10/22$1.73–$6.15$1.60--
$240.00Dec 18$2.60$5.20$3.90$4.80 10/16$2.65–$8.45$3.90124
$240.00Jan 15$4.00$6.90$5.45$6.30 10/19$4.05–$10.05$5.45162
$240.00Apr 16$9.80$13.10$11.45$13.20 09/03$9.05–$16.20$11.45--
$240.00May 21$12.10$15.30$13.70$14.50 09/25$11.15–$18.85$13.70--
$240.00Nov 19$20.00$24.50$22.25$22.66 08/28$19.25–$28.65$22.25--
$240.00Feb 19$6.90$8.90$7.90--$7.90–$7.90—$6.904
$185.00Aug 20$42.50$47.00$44.75$52.00 10/02$39.50–$52.35$44.75--
$185.00Nov 19$46.00$50.50$48.25$50.80 09/24$43.50–$55.85$48.25--
$180.00Nov 20$34.60$37.50$36.05$35.18 09/24$29.45–$42.90$35.18--
$180.00Jan 15$36.50$39.20$37.85$47.00 10/06$31.80–$44.75$37.85--
$180.00Aug 20$45.60$50.00$47.80$43.00 08/31$42.50–$55.25$45.60--
$180.00Nov 19$49.00$53.50$51.25$52.52 09/08$46.25–$58.75$51.25--
$250.00Nov 20$0.45$2.15$1.30$1.40 10/19$0.98–$4.35$1.30--
$250.00Dec 18$1.85$3.80$2.83$2.05 10/23$1.75–$5.80$2.05--
$250.00Jan 15$3.10$4.60$3.85$3.37 10/23$3.25–$7.00$3.37--
$250.00Feb 19$4.60$6.70$5.65$6.20 10/14$4.60–$10.25$5.65--
$250.00Nov 19$17.70$21.50$19.60$21.20 08/31$16.50–$25.25$19.60--
$250.00Jan 19$32.50$37.00$34.75$36.50 09/30$31.25–$41.75$34.751
$175.00Jan 15$40.30$43.10$41.70$36.80 09/01$35.70–$49.15$40.30--
$260.00Nov 20$0.25$2.55$1.40$0.92 10/19$0.83–$2.55$0.92--
$260.00Dec 18$0.70$2.60$1.65$2.00 10/19$1.65–$4.18$1.65--
$260.00Jan 15$2.10$3.50$2.80$2.25 10/22$2.10–$5.40$2.25124
$260.00Feb 19$2.85$5.40$4.13$4.50 10/14$3.18–$7.80$4.13--
$260.00Jan 21$16.50$21.50$19.00$16.40 10/23$16.50–$25.00$16.50--
$260.00Jan 19$29.50$34.00$31.75$39.00 10/02$28.75–$38.50$31.75--
$165.00Nov 20$48.90$51.80$50.35$55.65 09/25$43.40–$56.55$50.35--
$270.00Nov 20$0.00$1.40$0.70$1.80 10/06$0.70–$2.03$0.70--
$270.00Dec 18$0.05$2.15$1.10$1.78 10/07$1.10–$2.83$1.1079
$270.00Jan 15$0.95$3.00$1.98$2.07 10/23$1.70–$3.88$1.98--
$270.00Jan 21$14.50$19.00$16.75$21.20 09/25$14.25–$22.25$16.75--
$155.00Aug 20$64.80$69.00$66.90$59.70 09/02$60.95–$74.15$64.80--
$150.00Jan 15$64.40$67.00$65.70$57.00 09/01$58.80–$72.20$64.40--
$150.00Jan 21$72.50$77.00$74.75$73.50 10/08$69.00–$82.25$73.50--
$280.00Dec 18$0.00$2.80$1.40$1.85 10/16$0.85–$2.33$1.40--
$280.00Jan 15$0.40$2.80$1.60$1.50 10/14$1.33–$2.95$1.50--
$280.00Nov 19$10.40$14.50$12.45$12.65 09/15$10.45–$17.00$12.45--
$280.00Jan 19$24.00$29.00$26.50$27.50 09/18$23.75–$32.75$26.50--
$290.00Nov 20$0.00$2.20$1.10$0.54 10/16$0.38–$1.40$0.54--
$290.00Dec 18$0.00$2.60$1.30$0.15 09/18$0.68–$1.93$0.15--
$290.00Jan 15$0.15$2.90$1.53$1.45 09/21$1.20–$2.50$1.45--
$290.00Feb 19$0.80$3.50$2.15$2.50 10/12$1.48–$3.45$2.15--
$290.00Aug 20$5.70$9.50$7.60$11.00 10/02$6.50–$11.55$7.60--
$290.00Nov 19$8.80$13.00$10.90$11.50 10/19$9.20–$14.75$10.90--
$300.00Dec 18$0.20$0.90$0.55$0.28 10/22$0.50–$1.25$0.2851
$300.00Jan 15$0.05$1.30$0.68$0.90 10/23$0.68–$1.80$0.6845
$300.00Feb 19$0.15$3.20$1.68$2.35 09/08$1.43–$2.63$1.68--
$300.00Nov 19$7.40$11.00$9.20$13.10 09/25$7.90–$13.50$9.20--
$300.00Jan 19$20.00$24.50$22.25$28.75 10/02$19.75–$28.00$22.25--
$310.00Jan 15$0.00$0.95$0.48$0.95 10/22$0.48–$1.55$0.4817
$310.00Feb 19$0.05$1.65$0.85$1.95 10/06$0.85–$2.15$0.856
$310.00Nov 19$6.70$9.80$8.25$12.00 10/02$7.15–$11.50$8.25--
$310.00Jan 19$18.00$23.00$20.50$26.00 09/25$18.25–$26.00$20.50--
$310.00Apr 16$1.15$2.95$2.05--$2.05–$2.05—$1.153
$310.00May 21$1.95$3.80$2.88--$2.88–$2.88—$1.952
$115.00Aug 20$100.10$104.50$102.30$102.70 09/24$95.90–$108.75$102.30--
$110.00Nov 19$105.50$110.00$107.75$104.20 09/11$101.50–$114.75$105.50--
$320.00Jan 15$0.00$0.80$0.40$0.90 10/23$0.40–$1.43$0.407
$320.00Feb 19$0.15$1.55$0.85$1.70 09/01$0.83–$1.90$0.854
$320.00Nov 19$5.10$9.00$7.05$8.50 10/19$6.10–$10.50$7.05--
$105.00May 21$108.20$112.30$110.25$99.00 08/28$104.40–$117.30$108.20--
$100.00Aug 20$113.60$118.50$116.05$106.00 09/10$109.95–$122.75$113.60--
$350.00Dec 18$0.00$0.75$0.38$0.25 09/18$0.38–$1.27$0.25--
$360.00Dec 18$0.00$2.20$1.10$0.25 09/18$0.38–$1.27$0.25--
PUTS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$6.30$9.20$7.75$8.95 10/19$7.25–$12.35$7.75203
$210.00Dec 18$8.60$11.50$10.05$12.35 10/23$9.05–$14.15$10.051.5K
$210.00Jan 15$9.60$12.40$11.00$14.20 10/23$10.80–$14.70$11.00--
$210.00Feb 19$12.10$14.50$13.30$14.90 10/13$12.95–$18.05$13.30--
$210.00Apr 16$14.60$17.80$16.20$17.50 10/01$15.95–$20.30$16.202
$220.00Nov 20$11.60$13.80$12.70$13.20 10/13$11.80–$17.95$12.70--
$220.00Dec 18$13.70$16.20$14.95$15.00 10/13$13.90–$19.90$14.95--
$220.00Jan 15$14.80$17.60$16.20$16.50 10/13$15.40–$20.35$16.20--
$220.00Feb 19$17.50$20.30$18.90$19.00 10/13$17.55–$23.75$18.9024
$220.00May 21$22.00$25.10$23.55$26.50 09/30$22.70–$27.60$23.55--
$200.00Nov 20$3.10$6.00$4.55$5.10 10/19$3.80–$7.70$4.55--
$200.00Dec 18$5.70$6.70$6.20$7.70 10/23$5.80–$9.90$6.20--
$200.00Jan 15$6.20$7.80$7.00$9.20 10/23$7.00–$10.85$7.00--
$200.00Feb 19$7.80$10.90$9.35$10.51 10/14$9.25–$13.35$9.35--
$200.00Apr 16$10.50$13.50$12.00$12.00 10/12$12.00–$15.90$12.00--
$200.00Jan 21$18.00$23.00$20.50$22.00 10/16$20.50–$25.20$20.50--
$230.00Nov 20$18.60$21.30$19.95$22.70 10/08$17.75–$25.15$19.95--
$230.00Feb 19$23.60$26.40$25.00$24.90 10/13$23.00–$30.05$24.90--
$195.00Nov 20$1.95$4.10$3.03$4.60 10/23$3.03–$6.00$3.03--
$195.00Dec 18$3.30$6.20$4.75$5.50 10/16$4.60–$7.60$4.75--
$195.00Jan 15$4.70$7.10$5.90$8.10 10/23$5.80–$9.00$5.90--
$195.00Feb 19$6.60$8.80$7.70$16.10 08/28$7.70–$11.50$7.70--
$195.00Aug 20$12.40$17.00$14.70$20.80 09/03$14.70–$18.55$14.70--
$190.00Nov 20$0.95$3.20$2.08$3.63 10/22$2.08–$4.65$2.08--
$190.00Dec 18$2.20$4.60$3.40$5.10 10/14$3.40–$6.20$3.40--
$190.00Jan 15$3.10$5.70$4.40$5.05 10/23$4.40–$7.25$4.40--
$190.00Feb 19$4.70$7.50$6.10$7.00 10/16$6.10–$9.75$6.10--
$190.00May 21$9.00$11.70$10.35$12.20 10/23$10.35–$13.45$10.355
$240.00Apr 16$33.10$36.00$34.55$38.00 10/22$32.35–$39.20$34.55--
$185.00Nov 20$1.10$2.65$1.88$1.80 10/19$1.58–$3.50$1.80--
$185.00Dec 18$1.80$3.70$2.75$3.70 10/22$2.75–$5.00$2.75--
$185.00Jan 15$2.40$4.70$3.55$4.40 10/23$3.55–$5.85$3.5512
$185.00Feb 19$3.60$6.80$5.20$10.15 08/31$5.20–$8.30$5.20--
$185.00May 21$7.70$10.30$9.00$11.00 10/23$8.90–$11.85$9.00--
$180.00Nov 20$0.30$3.20$1.75$1.45 10/19$1.23–$2.93$1.45--
$180.00Dec 18$0.75$3.40$2.08$2.90 10/23$1.95–$3.95$2.08--
$180.00Jan 15$1.65$3.50$2.58$7.20 09/10$2.58–$4.50$2.58--
$180.00Feb 19$2.55$5.60$4.07$10.50 08/28$4.07–$6.95$4.07--
$180.00Nov 19$10.50$14.00$12.25$15.00 09/25$12.20–$15.65$12.25--
$250.00Nov 20$35.10$38.00$36.55$30.90 10/06$32.80–$43.30$35.10--
$175.00Nov 20$0.00$1.30$0.65$0.80 10/19$0.65–$2.30$0.65--
$175.00Dec 18$0.55$2.20$1.38$2.25 10/22$1.38–$3.00$1.38--
$175.00Jan 15$1.10$2.45$1.78$2.95 10/23$1.78–$3.70$1.789
$175.00Feb 19$2.05$4.80$3.43$7.50 08/31$3.43–$5.85$3.43--
$170.00Nov 20$0.15$2.10$1.13$0.90 10/23$0.63–$1.88$0.90--
$170.00Dec 18$0.25$1.85$1.05$1.60 10/23$1.05–$2.40$1.05--
$170.00Jan 15$0.40$2.45$1.43$2.35 10/23$1.43–$3.08$1.43--
$165.00Nov 20$0.00$2.00$1.00$0.90 10/08$0.45–$1.58$0.90--
$165.00Dec 18$0.35$3.10$1.73$1.55 10/22$0.95–$1.95$1.55--
$165.00Jan 15$0.50$3.10$1.80$1.45 10/12$0.90–$2.15$1.45--
$165.00Feb 19$0.80$3.70$2.25$5.10 08/31$1.88–$4.05$2.25--
$165.00Nov 19$6.20$10.00$8.10$9.89 10/22$8.05–$11.00$8.10--
$160.00Nov 20$0.00$0.85$0.43$0.49 10/16$0.28–$1.58$0.437
$160.00Dec 18$0.20$2.90$1.55$0.76 10/13$0.65–$1.70$0.76--
$160.00Jan 15$0.05$1.40$0.73$1.09 10/22$0.73–$1.92$0.73--
$160.00Feb 19$0.55$3.50$2.03$4.40 08/31$1.67–$3.40$2.03--
$270.00Jan 15$55.20$58.00$56.60$50.00 10/06$51.75–$63.40$55.20--
$155.00Nov 20$0.00$2.35$1.18$0.40 09/30$0.35–$1.35$0.40--
$155.00Jan 15$0.00$2.75$1.38$2.25 09/02$0.60–$1.60$1.38--
$155.00Feb 19$0.30$3.20$1.75$3.40 08/31$1.30–$2.50$1.75--
$150.00Dec 18$0.00$2.55$1.27$0.50 10/12$0.43–$1.48$0.50--
$150.00Jan 15$0.00$2.55$1.27$1.75 09/02$0.55–$1.55$1.27--
$150.00Feb 19$0.30$2.90$1.60$2.35 09/04$1.00–$2.15$1.60--
$145.00Dec 18$0.00$2.45$1.23$0.94 09/15$0.38–$1.43$0.94--
$145.00Jan 15$0.00$2.45$1.23$1.40 09/02$0.40–$1.38$1.23--
$145.00May 21$0.90$3.70$2.30$2.32 10/08$2.10–$3.55$2.30--
$140.00Dec 18$0.00$2.35$1.18$0.42 10/23$0.38–$1.35$0.42--
$140.00Feb 19$0.25$0.90$0.57$0.80 10/07$0.57–$1.55$0.5728
$140.00Apr 16$0.10$3.00$1.55$2.28 09/08$1.38–$2.53$1.55--
$140.00Nov 19$1.35$5.70$3.53$4.30 10/14$3.53–$5.30$3.53--
$135.00Dec 18$0.00$1.15$0.57$0.49 09/11$0.38–$1.18$0.49--
$135.00Feb 19$0.00$0.75$0.38$1.35 08/31$0.38–$1.58$0.383
$125.00Dec 18$0.00$0.75$0.38$0.24 10/23$0.38–$1.08$0.24--
$125.00Jan 15$0.00$0.75$0.38$0.33 10/12$0.28–$1.13$0.33--
$125.00Apr 16$0.00$1.05$0.53$1.08 09/08$0.53–$1.78$0.5310
$125.00Nov 19$0.60$3.70$2.15$3.89 08/31$2.15–$3.15$2.15--
$120.00Jan 19$2.00$7.00$4.50$4.80 10/22$4.50–$6.00$4.50--
$115.00May 21$0.00$1.00$0.50--$0.50–$0.50—--2
$110.00Jan 15$0.00$1.95$0.98$0.21 10/12$0.23–$1.27$0.21--
$110.00Nov 19$0.00$3.10$1.55$2.35 08/27$1.55–$1.78$1.55--
$110.00Jan 21$0.25$3.30$1.78$1.65 10/02$1.75–$2.10$1.65--
$100.00Nov 19$0.00$2.85$1.43$1.56 08/27$1.13–$1.55$1.43--

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 436
Total Puts 628
Put/Call Ratio 1.44
Net Difference -192

Prior's Put/Call Breakdown

Total Calls 5,168
Total Puts 1,728
Put/Call Ratio 0.33
Net Difference 3,440

Prior 7-Day Put/Call Summary

Total Calls 13,263
Total Puts 8,457
Average Put/Call Ratio 1.07
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