Tour v528
TEL
TE CONNECTIVITY PLC
$210.01 +2.23%
(9/18 19:06) ◀
|
Monday, September 21, 2026 (7:06pm)
January 2026
|
▶
◀ 9/21 19:06

Option Volume

Detail
ℹ
Current (09/21) 391
Calls: 355 (91%)
Puts: 36 (9%)
Prior (09/18) 186
Calls: 87 (47%)
Puts: 99 (53%)
Current vs Prior +110.22%
Calls: +308.05% (Calls)
Puts: -63.64% (Puts)
Prior 7-Day Total 3,693
Calls: 1,931 (52%)
Puts: 1,762 (48%)
Prior 7-Day Average 527
Calls: 275 (52%)
Puts: 251 (48%)
Current vs Prior 7-Day Avg -25.89%
Calls: +28.69%
Puts: -85.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $212.0K
Calls: $197.3K (93%)
Puts: $14.6K (7%)
Prior (09/18) $122.2K
Calls: $91.1K (75%)
Puts: $31.2K (25%)
Current vs Prior +73.43%
Calls: +116.68%
Puts: -53.00%
Prior 7-Day Total $2.62M
Calls: $970.1K (37%)
Puts: $1.65M (63%)
Prior 7-Day Average $373.6K
Calls: $138.6K (37%)
Puts: $235.0K (63%)
Current vs Prior 7-Day Avg -43.26%
Calls: +42.39%
Puts: -93.77%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.10
Prior (09/18) 1.14
Current vs Prior -91.09%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -91.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 1,962
Calls: 1,237 (63%)
Puts: 725 (37%)
Prior (09/18) 1,702
Calls: 1,023 (60%)
Puts: 679 (40%)
Current vs Prior +15.28%
Prior 7-Day Total 25,698
Calls: 13,334 (52%)
Puts: 12,364 (48%)
Prior 7-Day Average 3,671
Calls: 1,904 (52%)
Puts: 1,766 (48%)
Current vs Prior 7-Day Avg -46.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 9.71% | 14.79%
Prior 9.76% | 15.07%
Current vs Prior -0.48% | -1.87%
Prior 7-Day Avg 7.48% | 11.62%
Current vs 7-Day Avg +29.91% | +27.20%
Prior 7-Day Eod 9.76% | 15.07%
Current vs 7-Day Eod -0.48% | -1.87%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.65% | 7.21%
Calls: 13.46% | 7.94%
Puts: 9.84% | 6.49%
Prior 11.65% | 7.21%
Calls: 13.46% | 7.94%
Puts: 9.84% | 6.49%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 11.65% | 7.21%
Calls: 13.46% | 7.94%
Puts: 9.84% | 6.49%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($197.3K) vs puts ($14.6K). Elevated premium activity with dollar volume up 73% vs prior. Unusually high activity with volume up 110% vs prior - elevated interest. Extreme bullish P/C ratio of 0.10 - heavy call buying (355 calls vs 36 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 4.8%, best 4.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1620.3021.30$20.804.8%10.8436

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 0.68, highest 0.84)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 167.108.00$7.5511.9%130.52157
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Oct 1620.3021.30$20.804.8%10.8436

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 266, top 150)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Oct 160.500.80$0.6546.2%1500.08130
$220.00Oct 162.804.10$3.4537.7%450.31288
$230.00Oct 161.201.90$1.5545.2%340.16209
$210.00Oct 167.108.00$7.5511.9%130.52157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 160.100.90$0.50160.0%60.0639
$195.00Oct 160.602.65$1.63125.8%60.1732
$200.00Oct 162.353.40$2.8836.5%50.2677
$190.00Oct 160.951.30$1.1331.0%40.12241
$175.00Oct 160.000.75$0.38197.4%10.0484

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. 7 found (best R:R 0.67, avg 5.06)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$230.00Oct 16$1.90$8.10$1.9031%4.26$221.90
$230.00$240.00Oct 16$0.90$9.10$0.9016%10.11$230.90
$210.00$220.00Oct 16$4.10$5.90$4.1052%1.44$214.10
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$230.00$200.00Oct 16$17.92$12.08$17.9284%0.67$212.08
$195.00$190.00Oct 16$0.50$4.50$0.5017%9.00$194.50
$190.00$185.00Oct 16$0.63$4.37$0.6312%6.94$189.37
$200.00$195.00Oct 16$1.25$3.75$1.2526%3.00$198.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.14, avg 0.18)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$240.00Oct 16$0.90$0.90$9.1084%0.10$230.90
$220.00$230.00Oct 16$1.90$1.90$8.1069%0.23$221.90
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Oct 16$0.63$0.63$4.3788%0.14$189.37
$200.00$195.00Oct 16$1.25$1.25$3.7574%0.33$198.75
$195.00$190.00Oct 16$0.50$0.50$4.5083%0.11$194.50

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. 1 found (cheapest 10.64% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Oct 16$1.55$20.80$22.35$207.65$252.3510.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.55% of stock, avg 1.63%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$185.00Oct 16$0.65$0.50$1.15$183.85$241.15
$240.00$190.00Oct 16$0.65$1.13$1.78$188.22$241.78
$230.00$185.00Oct 16$1.55$0.50$2.05$182.95$232.05
$240.00$195.00Oct 16$0.65$1.63$2.28$192.72$242.28
$230.00$190.00Oct 16$1.55$1.13$2.68$187.32$232.68
$230.00$195.00Oct 16$1.55$1.63$3.18$191.82$233.18
$240.00$200.00Oct 16$0.65$2.88$3.53$196.47$243.53
$230.00$200.00Oct 16$1.55$2.88$4.43$195.57$234.43
$220.00$185.00Oct 16$3.45$0.50$3.95$181.05$223.95
$220.00$190.00Oct 16$3.45$1.13$4.58$185.42$224.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.18, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
185/190230/240Oct 16$1.53$8.4772%0.18$188.47$231.53
185/190220/230Oct 16$2.53$7.4757%0.34$187.47$222.53
190/195230/240Oct 16$1.40$8.6067%0.16$193.60$231.40
195/200230/240Oct 16$2.15$7.8557%0.27$197.85$232.15
190/195220/230Oct 16$2.40$7.6052%0.32$192.60$222.40
195/200220/230Oct 16$3.15$6.8543%0.46$196.85$223.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.00, cheapest $0.56)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$220.00$230.00$240.00Oct 16$1.00$9.0023%9.00
$210.00$220.00$230.00Oct 16$2.20$7.8035%3.55
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.75$4.2514%5.67
$180.00$185.00$190.00Oct 16$0.56$4.447%7.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-0.38, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Oct 16$0.65$9.35
$220.00$230.001:2Oct 16$0.35$9.65
$230.00$240.001:2Oct 16$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Oct 16-$0.38$4.62
$195.00$190.001:2Oct 16-$0.63$4.37
$185.00$180.001:2Oct 16-$0.36$4.64
$180.00$175.001:2Oct 16-$0.33$4.67
$230.00$200.001:2Oct 16$15.04$14.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.33%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Oct 16$2.800.314.8%1.33%6.09%45288
$230.00Oct 16$1.200.169.5%0.57%10.09%34209
$240.00Oct 16$0.500.0814.3%0.24%14.52%150130

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 200 contracts (avg 791 vol/day, 200 traded recently)

TEL averages only 791 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 11-19 call last traded $46.50 on 09/08 (now $43.50/$47.10) — try a limit near $45.30. Also watch the $200.00 01-15 call last traded $18.70 on 09/02 (now $21.30/$23.60) — try a limit near $21.30; the $210.00 10-16 call last traded $5.75 on 09/18 (now $7.10/$8.00) — try a limit near $7.10. Most tradeable put: the $230.00 10-16 put last traded $23.69 on 09/18 (now $20.30/$21.30) — try a limit near $20.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$7.10$8.00$7.55$5.75 09/18$4.35–$9.85$7.10157
$210.00Nov 20$12.00$14.20$13.10$15.05 09/11$9.85–$15.60$13.10--
$210.00Dec 18$14.90$16.90$15.90$14.60 09/09$12.30–$17.95$14.90--
$210.00Jan 15$16.30$17.60$16.95$17.30 08/31$13.95–$20.10$16.95--
$210.00Feb 19$19.70$22.30$21.00$17.60 09/02$16.80–$23.40$19.70--
$210.00May 21$24.90$27.90$26.40$36.23 08/07$22.35–$28.45$26.40--
$220.00Oct 16$2.80$4.10$3.45$2.79 09/18$2.13–$6.35$2.80288
$220.00Nov 20$8.30$10.00$9.15$7.45 09/15$6.65–$10.85$8.30--
$220.00Dec 18$10.30$12.80$11.55$9.75 09/10$8.75–$13.60$10.30--
$220.00Jan 15$12.00$13.20$12.60$11.00 09/15$10.15–$15.40$12.00--
$220.00Feb 19$15.00$17.60$16.30$14.20 09/18$13.20–$19.00$15.00--
$220.00Apr 16$18.00$21.00$19.50$17.20 09/02$16.55–$21.70$18.00--
$220.00May 21$20.30$23.60$21.95$19.70 09/01$18.75–$23.85$20.30--
$220.00Aug 20$25.00$28.40$26.70$31.30 07/30$23.15–$29.20$26.70--
$200.00Oct 16$12.30$15.00$13.65$10.84 09/18$9.45–$16.70$12.30--
$200.00Nov 20$17.50$20.30$18.90$17.00 08/25$14.40–$21.60$17.50--
$200.00Dec 18$18.80$22.20$20.50$16.30 09/15$16.75–$23.65$18.8024
$200.00Jan 15$21.30$23.60$22.45$18.70 09/02$18.05–$25.70$21.3013
$200.00Feb 19$24.90$27.20$26.05$23.10 09/18$21.55–$28.70$24.90--
$200.00May 21$30.00$33.00$31.50$27.90 08/31$27.00–$33.85$30.00--
$200.00Aug 20$34.00$38.10$36.05$35.75 07/22$31.70–$38.60$35.75--
$200.00Nov 19$38.50$42.50$40.50$38.00 09/11$35.65–$42.75$38.50--
$195.00Oct 16$16.60$18.90$17.75$26.80 08/17$12.40–$20.25$17.75--
$195.00Nov 20$21.10$23.50$22.30$28.80 08/12$17.80–$24.90$22.30--
$195.00Jan 15$24.50$26.90$25.70$25.10 09/03$21.20–$28.85$25.10--
$195.00Feb 19$27.90$30.20$29.05$24.20 09/02$23.85–$31.65$27.90--
$195.00Aug 20$37.00$40.80$38.90$34.95 08/20$33.90–$41.45$37.00--
$195.00Nov 19$41.00$44.20$42.60$51.75 08/17$37.80–$45.25$42.60--
$230.00Oct 16$1.20$1.90$1.55$1.12 09/15$0.75–$3.73$1.20209
$230.00Nov 20$5.20$6.80$6.00$4.57 09/15$4.60–$8.40$5.20--
$230.00Dec 18$7.20$8.80$8.00$7.65 08/31$6.00–$9.70$7.65191
$230.00Jan 15$8.50$10.60$9.55$12.00 09/11$7.70–$11.50$9.55--
$230.00Feb 19$11.30$14.20$12.75$11.20 09/02$9.85–$14.80$11.30--
$230.00Apr 16$14.10$17.30$15.70$14.01 09/15$13.10–$17.70$14.10--
$230.00May 21$16.50$19.70$18.10$16.60 09/10$15.25–$20.45$16.60--
$190.00Oct 16$19.70$23.50$21.60$17.90 09/10$15.20–$24.65$19.70--
$190.00Nov 20$24.50$27.10$25.80$26.60 07/23$20.75–$28.50$25.80--
$190.00Dec 18$25.90$28.90$27.40$23.90 08/28$22.10–$30.40$25.90--
$190.00Jan 15$28.00$30.20$29.10$41.10 08/04$23.95–$32.00$29.10--
$190.00May 21$35.80$38.80$37.30$32.33 07/22$31.95–$39.80$35.80--
$190.00Aug 20$39.50$43.20$41.35$37.35 08/20$36.10–$44.25$39.50--
$190.00Nov 19$43.50$47.10$45.30$46.50 09/08$40.10–$48.25$45.3010
$185.00Oct 16$25.00$28.00$26.50$29.80 09/11$19.55–$29.35$26.50--
$185.00Nov 20$28.30$30.90$29.60$24.50 07/22$23.85–$32.70$28.30--
$185.00Feb 19$34.20$36.80$35.50$29.30 07/22$29.90–$38.20$34.20--
$185.00Nov 19$46.50$49.90$48.20$47.30 09/03$42.70–$51.25$47.30--
$240.00Oct 16$0.50$0.80$0.65$1.40 09/11$0.63–$2.33$0.65130
$240.00Nov 20$3.30$4.30$3.80$4.73 09/11$2.85–$6.15$3.80138
$240.00Dec 18$4.60$6.50$5.55$4.70 09/15$4.20–$7.10$4.70--
$240.00Jan 15$6.00$8.00$7.00$7.30 09/09$5.45–$8.60$7.00--
$240.00Apr 16$11.00$14.30$12.65$13.20 09/03$10.90–$14.35$12.65--
$240.00Nov 19$22.00$26.00$24.00$22.66 08/28$20.60–$26.25$22.66--
$180.00Dec 18$33.60$36.70$35.15$37.95 07/28$28.75–$37.85$35.15--
$180.00Jan 15$35.10$38.10$36.60$34.45 09/03$30.35–$39.40$35.10--
$180.00Aug 20$46.00$49.80$47.90$43.00 08/31$42.00–$50.25$46.00--
$180.00Nov 19$49.50$53.50$51.50$52.52 09/08$45.60–$54.25$51.50--
$175.00Jan 15$39.00$41.80$40.40$36.80 09/01$33.90–$43.40$39.00--
$250.00Oct 16$0.00$0.75$0.38$0.35 09/10$0.35–$1.78$0.35--
$250.00Nov 20$2.05$3.10$2.58$2.70 08/28$1.93–$4.70$2.5836
$250.00Dec 18$3.00$4.70$3.85$3.10 09/15$3.25–$5.10$3.10--
$250.00Jan 15$4.20$6.30$5.25$5.20 08/31$3.95–$6.40$5.20--
$250.00Feb 19$6.50$8.70$7.60$14.90 07/29$5.80–$9.05$7.60--
$250.00Nov 19$19.00$23.00$21.00$21.20 08/31$18.00–$23.25$21.00--
$170.00May 21$49.50$52.90$51.20$51.70 07/27$44.50–$53.45$51.20--
$170.00Nov 19$56.00$60.00$58.00$66.45 07/28$51.75–$60.25$58.00--
$165.00Nov 20$46.00$48.10$47.05$54.50 08/10$39.45–$49.95$47.05--
$260.00Oct 16$0.00$0.95$0.48$0.35 09/08$0.20–$1.63$0.35--
$260.00Nov 20$1.40$2.00$1.70$2.53 09/10$1.27–$3.30$1.70--
$260.00Dec 18$2.05$3.60$2.83$4.20 08/18$2.05–$3.83$2.83--
$260.00Jan 15$2.95$4.80$3.88$5.00 09/11$2.83–$4.90$3.88--
$260.00Nov 19$16.50$20.00$18.25$28.28 08/04$15.80–$20.75$18.25--
$160.00Nov 20$50.50$53.40$51.95$57.00 08/12$43.70–$54.40$51.95--
$160.00Dec 18$51.00$53.50$52.25$47.70 08/03$44.75–$55.00$51.00--
$160.00Nov 19$62.50$66.50$64.50$67.00 07/27$57.70–$67.30$64.50--
$155.00Dec 18$55.70$58.60$57.15$51.50 08/03$48.85–$59.75$55.70--
$155.00Aug 20$63.50$67.50$65.50$59.70 09/02$58.00–$68.00$63.50--
$270.00Oct 16$0.00$0.95$0.48$2.80 08/06$0.35–$1.30$0.48--
$270.00Nov 20$0.80$1.50$1.15$1.52 09/11$0.85–$2.48$1.1541
$270.00Dec 18$1.40$2.50$1.95$2.47 08/20$1.55–$3.05$1.95--
$270.00Jan 15$2.05$3.60$2.83$6.60 08/14$2.38–$3.55$2.83--
$270.00Feb 19$3.40$6.00$4.70$9.10 07/31$3.48–$5.45$4.70--
$150.00Nov 20$60.10$63.30$61.70$66.10 08/12$52.60–$64.05$61.70--
$150.00Jan 15$61.10$64.20$62.65$57.00 09/01$54.35–$65.25$61.10--
$150.00May 21$64.90$68.40$66.65$66.50 07/27$58.75–$69.40$66.50--
$145.00Nov 20$65.10$68.00$66.55$71.50 08/12$57.45–$68.65$66.55--
$145.00Jan 15$66.00$68.90$67.45$63.90 08/19$58.75–$69.75$66.00--
$280.00Oct 16$0.00$0.95$0.48$0.35 08/17$0.33–$1.33$0.35--
$280.00Nov 20$0.10$1.00$0.55$1.30 08/21$0.55–$2.07$0.55--
$280.00Dec 18$0.95$1.90$1.42$4.80 08/10$1.08–$2.42$1.42--
$280.00Jan 15$1.50$3.30$2.40$2.80 09/11$1.78–$2.78$2.40--
$280.00Feb 19$2.70$4.60$3.65$7.50 07/31$2.95–$4.35$3.65--
$280.00Nov 19$12.00$15.80$13.90$12.65 09/15$12.50–$16.85$12.65--
$280.00Jan 19$26.50$29.70$28.10$27.50 09/18$25.25–$28.10$27.50--
$290.00Oct 16$0.00$0.75$0.38$0.56 09/08$0.33–$1.15$0.38--
$290.00Nov 20$0.10$0.75$0.43$2.90 08/07$0.43–$1.92$0.43--
$290.00Dec 18$0.65$1.75$1.20$0.15 09/18$0.70–$2.00$0.65--
$290.00Jan 15$1.05$2.20$1.63$1.20 09/18$1.30–$2.35$1.20--
$290.00Feb 19$1.95$3.60$2.78$3.70 08/19$2.35–$4.18$2.78--
$290.00Nov 19$10.70$14.00$12.35$14.00 09/11$10.90–$15.35$12.35--
$120.00Dec 18$88.80$92.90$90.85$98.13 08/06$81.60–$93.10$90.85--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Oct 16$6.10$7.90$7.00$9.29 09/18$6.30–$16.20$7.00--
$210.00Nov 20$11.50$13.20$12.35$13.15 09/18$11.60–$20.05$12.35--
$210.00Dec 18$13.20$15.10$14.15$13.60 09/11$13.60–$22.25$13.6057
$210.00Jan 15$13.50$15.50$14.50$20.30 08/31$14.50–$23.00$14.50--
$210.00Feb 19$16.50$19.60$18.05$22.50 09/01$18.05–$26.05$18.05--
$220.00Oct 16$11.80$13.90$12.85$16.24 09/08$12.20–$23.35$12.85--
$220.00Nov 20$16.70$19.20$17.95$19.30 09/18$17.50–$26.95$17.95--
$220.00Dec 18$19.00$20.80$19.90$21.80 09/18$19.35–$28.75$19.90--
$220.00Jan 15$19.10$21.20$20.15$23.50 08/12$20.15–$29.75$20.15--
$220.00Feb 19$22.40$25.10$23.75$30.20 09/02$23.05–$31.75$23.75--
$200.00Oct 16$2.35$3.40$2.88$4.30 09/18$2.88–$10.70$2.8877
$200.00Nov 20$6.80$8.60$7.70$11.20 09/15$7.65–$14.55$7.70--
$200.00Dec 18$9.30$10.50$9.90$14.40 08/19$9.35–$16.20$9.90--
$200.00Jan 15$9.80$11.90$10.85$16.00 08/27$10.85–$17.85$10.85--
$200.00Feb 19$12.10$14.60$13.35$16.60 09/01$13.35–$20.05$13.35--
$195.00Oct 16$0.60$2.65$1.63$3.06 09/18$1.63–$7.90$1.6332
$195.00Nov 20$5.50$6.50$6.00$9.10 09/09$5.90–$12.55$6.00--
$195.00Dec 18$6.60$8.60$7.60$10.20 09/03$7.60–$14.10$7.60--
$195.00Jan 15$8.10$9.90$9.00$12.90 08/07$9.00–$15.35$9.00--
$195.00Feb 19$10.00$13.00$11.50$16.10 08/28$11.50–$17.55$11.50--
$195.00May 21$14.00$16.80$15.40$18.70 08/12$15.35–$22.35$15.40--
$195.00Aug 20$16.90$20.20$18.55$20.80 09/03$18.55–$25.45$18.55--
$230.00Oct 16$20.30$21.30$20.80$23.69 09/18$20.00–$31.65$20.8036
$230.00Nov 20$23.00$27.00$25.00$31.60 07/29$24.05–$34.55$25.00--
$230.00Dec 18$25.50$27.60$26.55$26.70 08/14$25.50–$36.10$26.55--
$190.00Oct 16$0.95$1.30$1.13$1.80 09/18$1.13–$6.15$1.13241
$190.00Nov 20$4.20$5.10$4.65$7.15 09/09$4.50–$10.10$4.65--
$190.00Dec 18$5.40$7.00$6.20$9.10 09/15$6.20–$11.80$6.20--
$190.00Feb 19$8.30$11.20$9.75$11.29 08/17$9.75–$15.40$9.75--
$190.00May 21$11.90$15.00$13.45$14.90 09/04$13.30–$19.90$13.45--
$185.00Oct 16$0.10$0.90$0.50$1.00 09/18$0.50–$4.30$0.5039
$185.00Nov 20$3.00$4.00$3.50$5.60 09/15$3.45–$8.35$3.50--
$185.00Dec 18$4.30$5.70$5.00$7.70 08/31$5.00–$9.85$5.00148
$185.00Jan 15$5.10$6.60$5.85$10.00 08/21$5.85–$11.10$5.85--
$185.00Feb 19$6.90$9.70$8.30$10.15 08/31$8.30–$13.35$8.30--
$185.00May 21$10.40$13.30$11.85$21.84 07/23$11.85–$17.60$11.85--
$240.00Nov 20$31.50$34.80$33.15$50.80 07/22$31.40–$42.70$33.15--
$180.00Oct 16$0.05$0.80$0.43$1.23 09/15$0.43–$3.23$0.43--
$180.00Nov 20$2.15$3.70$2.93$4.50 09/15$2.70–$6.65$2.93--
$180.00Dec 18$3.30$4.60$3.95$6.10 09/02$3.95–$7.90$3.95--
$180.00Jan 15$3.20$5.40$4.30$7.20 09/10$4.30–$9.30$4.30--
$180.00Feb 19$5.60$8.30$6.95$10.50 08/28$6.95–$11.20$6.95--
$180.00May 21$9.00$11.80$10.40$21.25 07/22$10.40–$15.70$10.40--
$180.00Nov 19$14.30$17.00$15.65$28.40 07/22$15.65–$21.25$15.65--
$175.00Oct 16$0.00$0.75$0.38$0.80 09/10$0.35–$2.50$0.3884
$175.00Nov 20$1.50$3.10$2.30$3.40 09/15$1.88–$5.50$2.3011
$175.00Dec 18$2.50$3.50$3.00$3.60 09/18$3.00–$6.70$3.00--
$175.00Jan 15$3.00$4.40$3.70$6.20 09/02$3.70–$7.65$3.70--
$175.00Feb 19$4.50$7.20$5.85$7.50 08/31$5.85–$9.30$5.85--
$250.00Oct 16$38.10$41.90$40.00$40.50 09/11$37.55–$50.20$40.00--
$170.00Oct 16$0.00$0.95$0.48$0.25 09/18$0.33–$1.65$0.25--
$170.00Nov 20$1.05$2.25$1.65$2.70 09/09$1.45–$4.40$1.65--
$170.00Dec 18$1.75$2.95$2.35$4.25 09/02$2.35–$5.50$2.35--
$170.00Jan 15$2.25$3.90$3.08$5.10 08/31$3.08–$6.45$3.08--
$170.00Feb 19$3.70$6.00$4.85$8.00 08/20$4.70–$8.10$4.85--
$170.00May 21$6.50$9.20$7.85$10.40 08/18$7.85–$12.10$7.85--
$165.00Oct 16$0.00$0.75$0.38$0.60 09/01$0.38–$1.68$0.38--
$165.00Nov 20$0.15$1.85$1.00$2.17 09/02$1.00–$3.47$1.00--
$165.00Dec 18$0.70$2.60$1.65$3.30 08/19$1.65–$4.60$1.65--
$165.00Jan 15$1.35$2.95$2.15$4.10 08/31$2.15–$5.30$2.15--
$165.00Feb 19$2.80$5.30$4.05$5.10 08/31$3.97–$6.80$4.05--
$160.00Oct 16$0.00$1.15$0.57$0.33 09/10$0.25–$1.35$0.33--
$160.00Nov 20$0.15$1.55$0.85$2.15 08/27$0.85–$2.58$0.85--
$160.00Dec 18$0.80$1.90$1.35$2.40 08/19$1.35–$3.25$1.35--
$160.00Jan 15$0.85$2.40$1.63$3.77 08/25$1.63–$4.30$1.63--
$160.00Feb 19$2.30$4.50$3.40$4.40 08/31$3.15–$5.65$3.40--
$155.00Oct 16$0.00$1.15$0.57$0.24 09/04$0.23–$1.40$0.24--
$155.00Nov 20$0.00$1.10$0.55$1.40 09/02$0.55–$2.48$0.55--
$155.00Dec 18$0.05$1.25$0.65$2.60 08/20$0.65–$2.93$0.65--
$155.00Jan 15$0.85$1.65$1.25$2.25 09/02$1.25–$3.35$1.25--
$155.00Feb 19$1.10$3.90$2.50$3.40 08/31$2.50–$4.70$2.50--
$155.00Apr 16$2.85$5.00$3.93$5.50 08/20$3.90–$6.25$3.93--
$155.00May 21$3.70$6.30$5.00$6.13 08/17$5.00–$7.50$5.00--
$150.00Oct 16$0.00$0.75$0.38$0.15 09/04$0.23–$1.27$0.15--
$150.00Dec 18$0.55$0.90$0.73$1.00 08/31$0.73–$2.15$0.73--
$150.00Jan 15$0.55$1.55$1.05$1.75 09/02$1.05–$2.65$1.05--
$150.00Feb 19$0.60$3.70$2.15$2.35 09/04$2.13–$3.68$2.15--
$150.00Apr 16$1.60$4.30$2.95$4.50 08/20$2.95–$5.10$2.95--
$150.00Nov 19$5.40$9.00$7.20$15.40 07/22$7.20–$10.40$7.20--
$145.00Oct 16$0.00$0.95$0.48$0.11 09/03$0.13–$1.23$0.11--
$145.00Dec 18$0.05$0.95$0.50$0.94 09/15$0.50–$2.13$0.50--
$145.00Jan 15$0.05$1.30$0.68$1.40 09/02$0.68–$2.63$0.68--
$145.00Feb 19$0.20$3.40$1.80$2.55 08/13$1.60–$3.03$1.80--
$140.00Dec 18$0.00$2.65$1.33$1.00 08/19$0.53–$1.90$1.00--
$140.00Jan 15$0.15$1.00$0.57$1.35 08/20$0.57–$1.85$0.57--
$140.00Feb 19$0.05$2.70$1.38$1.65 08/31$1.20–$2.17$1.38--
$140.00Apr 16$1.45$3.60$2.53$2.28 09/08$2.13–$3.50$2.28--
$140.00Nov 19$3.80$6.80$5.30$6.90 08/18$5.13–$8.25$5.30--
$135.00Oct 16$0.00$0.95$0.48$0.11 09/04$0.30–$1.08$0.11--
$135.00Nov 20$0.00$0.75$0.38$0.65 08/10$0.38–$1.30$0.38--
$135.00Dec 18$0.00$0.80$0.40$0.49 09/11$0.40–$1.33$0.40--
$135.00Feb 19$0.05$3.10$1.58$1.35 08/31$1.00–$2.13$1.35--
$135.00Apr 16$1.15$2.60$1.88$2.30 08/20$1.75–$2.88$1.88--
$130.00Feb 19$0.45$2.70$1.58$1.95 07/31$0.80–$1.85$1.58--
$125.00Nov 20$0.00$0.75$0.38$1.32 07/23$0.38–$1.20$0.38--
$125.00Feb 19$0.00$2.30$1.15$1.20 08/13$0.63–$1.78$1.15--
$125.00Apr 16$0.65$2.90$1.78$1.08 09/08$1.17–$2.00$1.08--
$125.00May 21$0.15$3.30$1.73$2.25 08/14$1.73–$2.45$1.73--
$125.00Nov 19$1.45$4.50$2.98$3.89 08/31$2.98–$5.00$2.98--
$120.00Nov 20$0.00$0.75$0.38$0.75 07/28$0.38–$1.18$0.38--

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 355
Total Puts 36
Put/Call Ratio 0.10
Net Difference 319

Prior's Put/Call Breakdown

Total Calls 87
Total Puts 99
Put/Call Ratio 1.14
Net Difference -12

Prior 7-Day Put/Call Summary

Total Calls 1,931
Total Puts 1,762
Average Put/Call Ratio 1.16
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