Tour v536
TEL
TE CONNECTIVITY PLC
$207.01 +0.31%
(11/5 18:56) ◀
|
Friday, November 6, 2026 (6:55pm)
January 2026
|
▶
◀ 11/6 18:55

Option Volume

Detail
ℹ
Current (11/06) 2,124
Calls: 1,762 (83%)
Puts: 362 (17%)
Prior (11/05) 311
Calls: 141 (45%)
Puts: 170 (55%)
Current vs Prior +582.96%
Calls: +1149.65% (Calls)
Puts: +112.94% (Puts)
Prior 7-Day Total 4,755
Calls: 2,638 (55%)
Puts: 2,117 (45%)
Prior 7-Day Average 679
Calls: 376 (55%)
Puts: 302 (45%)
Current vs Prior 7-Day Avg +212.68%
Calls: +367.55%
Puts: +19.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $2.91M
Calls: $2.00M (69%)
Puts: $908.2K (31%)
Prior (11/05) $325.5K
Calls: $229.6K (71%)
Puts: $95.8K (29%)
Current vs Prior +794.98%
Calls: +773.04%
Puts: +847.53%
Prior 7-Day Total $4.39M
Calls: $3.34M (76%)
Puts: $1.05M (24%)
Prior 7-Day Average $627.6K
Calls: $477.4K (76%)
Puts: $150.2K (24%)
Current vs Prior 7-Day Avg +364.19%
Calls: +319.98%
Puts: +504.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.21
Prior (11/05) 1.21
Current vs Prior -82.96%
Prior 7-Day Average 1.87
Current vs Prior 7-Day Avg -89.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 7,386
Calls: 6,251 (85%)
Puts: 1,135 (15%)
Prior (11/05) 4,812
Calls: 2,813 (58%)
Puts: 1,999 (42%)
Current vs Prior +53.49%
Prior 7-Day Total 47,491
Calls: 24,037 (51%)
Puts: 23,454 (49%)
Prior 7-Day Average 6,784
Calls: 3,433 (51%)
Puts: 3,350 (49%)
Current vs Prior 7-Day Avg +8.87%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 9.30% | 12.68%9.30% | 12.68%
Prior 9.57% | 13.30%9.57% | 13.30%
Current vs Prior -2.84% | -4.67%-2.84% | -4.67%
Prior 7-Day Avg 9.39% | 12.36%9.39% | 12.36%
Current vs 7-Day Avg -0.92% | +2.58%-0.92% | +2.58%
Prior 7-Day Eod 9.57% | 13.30%9.57% | 13.30%
Current vs 7-Day Eod -2.84% | -4.67%-2.84% | -4.67%
Sentiment BULLISHBULLISH

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 30.08% | 20.61%
Calls: 31.35% | 23.67%
Puts: 28.81% | 17.54%
Current vs 7-Day Avg -0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.00M). Massive premium surge with dollar volume up 795% vs prior. Dollar volume significantly above 7-day average (364% higher). Unusually high activity with volume up 583% vs prior - elevated interest.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Dec 1832.0035.30$33.659.8%130.89--
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. 10 found (avg delta 0.76, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Dec 1832.0035.30$33.659.8%130.89--
$180.00Dec 1827.7030.90$29.3010.9%160.88--
$190.00Nov 2017.0020.20$18.6017.2%170.85--
$185.00Dec 1823.7026.60$25.1511.5%270.83--
$190.00Dec 1819.8022.70$21.2513.6%270.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Dec 1816.9019.80$18.3515.8%40.66144

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 482, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Nov 200.501.00$0.7566.7%470.10639
$195.00Dec 1816.3019.30$17.8016.9%450.70--
$195.00Nov 2013.6016.10$14.8516.8%340.75--
$200.00Dec 1813.3015.40$14.3514.6%320.62--
$200.00Nov 2010.0012.10$11.0519.0%270.68103
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 201.151.70$1.4238.7%470.1560
$200.00Dec 186.108.20$7.1529.4%470.37235
$180.00Dec 180.552.85$1.70135.3%420.12202
$195.00Dec 184.106.60$5.3546.7%260.3043
$175.00Dec 180.752.50$1.63107.4%110.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 16.3%, max 32.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$200.00Nov 20Dec 1841.3%36.6%12.9%59103
$210.00Nov 20Dec 1841.9%39.0%7.2%9441
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Nov 20Dec 1849.1%37.1%32.3%30160
$200.00Nov 20Dec 1841.3%36.6%12.9%48235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 8.62, avg 4.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Dec 18$5.05$4.95$5.0562%0.98$205.05
$210.00$220.00Nov 20$2.75$7.25$2.7544%2.64$212.75
$200.00$210.00Nov 20$5.75$4.25$5.7568%0.74$205.75
$230.00$240.00Nov 20$0.45$9.55$0.4510%21.22$230.45
$220.00$230.00Nov 20$1.80$8.20$1.8025%4.56$221.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$195.00Nov 20$0.52$4.48$0.5232%8.62$199.48
$200.00$195.00Dec 18$1.80$3.20$1.8037%1.78$198.20
$220.00$200.00Dec 18$11.20$8.80$11.2066%0.79$208.80
$195.00$190.00Nov 20$1.76$3.24$1.7625%1.84$193.24
$195.00$180.00Dec 18$3.65$11.35$3.6530%3.11$191.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.36, avg 0.32)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$210.00$240.00Dec 18$7.90$7.90$22.1052%0.36$217.90
$220.00$230.00Nov 20$1.80$1.80$8.2075%0.22$221.80
$230.00$240.00Nov 20$0.45$0.45$9.5590%0.05$230.45
$210.00$220.00Nov 20$2.75$2.75$7.2556%0.38$212.75
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$180.00Dec 18$3.65$3.65$11.3570%0.32$191.35
$195.00$190.00Nov 20$1.76$1.76$3.2475%0.54$193.24
$200.00$195.00Dec 18$1.80$1.80$3.2063%0.56$198.20
$200.00$195.00Nov 20$0.52$0.52$4.4868%0.12$199.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.58, cheapest $3.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Nov 20Dec 18$3.3041.3%36.6%
$210.00Nov 20Dec 18$4.0041.9%39.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$200.00Nov 20Dec 18$3.4541.3%36.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 7.13% of stock, avg 9.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Nov 20$11.05$3.70$14.75$185.25$214.757.13%
$195.00Nov 20$14.85$3.18$18.03$176.97$213.038.71%
$190.00Nov 20$18.60$1.42$20.02$169.98$210.029.67%
$200.00Dec 18$14.35$7.15$21.50$178.50$221.5010.39%
$195.00Dec 18$17.80$5.35$23.15$171.85$218.1511.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 1.05% of stock, avg 3.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$190.00Nov 20$0.75$1.42$2.17$187.83$232.17
$240.00$175.00Dec 18$1.40$1.63$3.03$171.97$243.03
$240.00$180.00Dec 18$1.40$1.70$3.10$176.90$243.10
$220.00$190.00Nov 20$2.55$1.42$3.97$186.03$223.97
$230.00$195.00Nov 20$0.75$3.18$3.93$191.07$233.93
$230.00$200.00Nov 20$0.75$3.70$4.45$195.55$234.45
$220.00$195.00Nov 20$2.55$3.18$5.73$189.27$225.73
$220.00$200.00Nov 20$2.55$3.70$6.25$193.75$226.25
$240.00$195.00Dec 18$1.40$5.35$6.75$188.25$246.75
$210.00$190.00Nov 20$5.30$1.42$6.72$183.28$216.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.28, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
190/195230/240Nov 20$2.21$7.7965%0.28$192.79$232.21
190/195220/230Nov 20$3.56$6.4450%0.55$191.44$223.56
195/200230/240Nov 20$0.97$9.0358%0.11$199.03$230.97
195/200220/230Nov 20$2.32$7.6842%0.30$197.68$222.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 9.53, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$0.95$9.0534%9.53
$180.00$185.00$190.00Dec 18$0.25$4.7511%19.00
$175.00$180.00$185.00Dec 18$0.20$4.806%24.00
$185.00$190.00$195.00Dec 18$0.45$4.5513%10.11
$220.00$230.00$240.00Nov 20$1.35$8.6521%6.41
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-4.25, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Dec 18-$4.25$5.75
$200.00$210.001:2Nov 20$0.45$9.55
$210.00$220.001:2Nov 20$0.20$9.80
$230.00$240.001:2Nov 20$0.15$9.85
$220.00$230.001:2Nov 20$1.05$8.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Dec 18-$1.56$3.44
$200.00$195.001:2Nov 20-$2.66$2.34
$200.00$195.001:2Dec 18-$3.55$1.45
$220.00$200.001:2Dec 18$4.05$15.95
$195.00$190.001:2Nov 20$0.34$4.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.15%, avg 1.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Dec 18$8.600.471.4%4.15%5.60%3228
$210.00Nov 20$4.500.441.4%2.17%3.62%6213
$220.00Nov 20$1.500.256.3%0.72%7.00%3253
$240.00Dec 18$0.450.1215.9%0.22%16.15%2130
$230.00Nov 20$0.500.1011.1%0.24%11.35%47639

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 $230.00 02-19 call last traded $13.80 on 10/29 (now $8.50/$9.30) — try a limit near $8.90. Also watch the $200.00 02-19 call last traded $24.65 on 10/16 (now $20.00/$22.40) — try a limit near $21.20; the $210.00 12-18 call last traded $12.50 on 10/30 (now $8.60/$10.00) — try a limit near $9.30. Most tradeable put: the $250.00 11-20 put last traded $30.90 on 10/06 (now $42.30/$44.30) — try a limit near $42.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$4.50$6.10$5.30$9.13 10/30$5.30–$19.50$5.30213
$210.00Dec 18$8.60$10.00$9.30$12.50 10/30$9.30–$21.85$9.30228
$210.00Jan 15$10.60$13.10$11.85$18.00 10/28$11.85–$23.95$11.85--
$210.00Feb 19$14.80$17.70$16.25$18.50 10/28$15.75–$26.95$16.25--
$210.00May 21$20.70$23.70$22.20$22.60 10/23$21.75–$32.95$22.20--
$200.00Nov 20$10.00$12.10$11.05$17.68 10/14$10.90–$27.50$11.05103
$200.00Dec 18$13.30$15.40$14.35$18.80 10/30$14.35–$29.05$14.35--
$200.00Jan 15$15.40$18.00$16.70$25.85 10/28$16.70–$30.80$16.70--
$200.00Feb 19$20.00$22.40$21.20$24.65 10/16$20.65–$33.75$21.2021
$200.00May 21$26.00$28.30$27.15$35.80 10/29$26.75–$39.30$27.15--
$200.00Nov 19$33.60$37.50$35.55$38.00 09/11$35.00–$48.00$35.55--
$200.00Jan 21$36.40$40.00$38.20$47.00 09/25$37.50–$50.50$38.20--
$195.00Dec 18$16.30$19.30$17.80$19.49 10/22$17.80–$33.05$17.80--
$195.00Jan 15$18.40$21.20$19.80$25.10 09/03$19.80–$34.95$19.80--
$195.00Feb 19$22.90$25.30$24.10$35.70 10/02$23.65–$37.95$24.10--
$195.00Apr 16$25.30$28.50$26.90$31.00 10/30$26.90–$40.90$26.90--
$195.00Aug 20$32.70$35.50$34.10--$33.85–$43.40$32.7062
$220.00Nov 20$1.50$3.60$2.55$7.70 10/29$2.55–$13.15$2.55253
$220.00Dec 18$5.00$6.70$5.85$8.10 10/30$5.85–$15.30$5.85--
$220.00Jan 15$7.30$9.30$8.30$10.00 10/30$8.30–$17.80$8.30848
$220.00Feb 19$10.70$13.30$12.00$17.90 10/29$11.65–$21.05$12.00317
$220.00Apr 16$13.80$16.60$15.20$18.90 10/26$15.05–$24.80$15.20--
$220.00May 21$15.90$19.50$17.70$20.40 10/30$17.60–$27.70$17.70--
$220.00Jan 19$39.50$43.50$41.50$48.10 09/29$41.25–$53.00$41.50--
$190.00Apr 16$28.80$31.40$30.10$35.93 09/24$30.10–$44.40$30.10--
$190.00May 21$30.80$33.80$32.30$35.90 10/26$32.30–$46.25$32.30--
$190.00Nov 19$39.30$42.50$40.90$45.00 09/21$40.25–$54.00$40.90--
$185.00Nov 20$21.50$24.80$23.15$30.40 10/30$23.15–$40.85$23.15--
$185.00Aug 20$38.60$41.80$40.20$52.00 10/02$39.50–$53.95$40.20--
$185.00Nov 19$42.00$45.50$43.75$50.80 09/24$43.50–$57.50$43.75--
$230.00Nov 20$0.50$1.00$0.75$2.45 10/30$0.75–$8.30$0.75639
$230.00Dec 18$2.80$3.40$3.10$5.10 10/30$3.10–$10.40$3.10--
$230.00Jan 15$4.60$5.70$5.15$9.23 10/28$5.15–$13.10$5.15249
$230.00Feb 19$8.50$9.30$8.90$13.80 10/29$8.45–$15.95$8.901.3K
$230.00Apr 16$10.40$13.30$11.85$14.01 09/15$11.80–$20.65$11.85--
$230.00May 21$13.00$16.00$14.50$18.70 09/30$14.15–$22.85$14.50--
$230.00Nov 19$21.60$25.00$23.30$31.80 10/06$22.25–$32.50$23.30--
$180.00Nov 20$26.30$29.30$27.80$35.18 09/24$27.70–$45.90$27.80--
$180.00Jan 15$29.70$32.30$31.00$47.00 10/06$31.00–$47.60$31.00--
$180.00Aug 20$41.00$44.80$42.90$47.50 10/26$42.50–$57.00$42.90--
$180.00Nov 19$44.80$48.00$46.40$52.52 09/08$45.75–$61.00$46.40--
$175.00Nov 20$31.10$34.30$32.70$42.00 10/28$32.70–$51.20$32.70--
$240.00Nov 20$0.15$0.45$0.30$1.80 10/29$0.30–$5.10$0.30692
$240.00Dec 18$0.45$2.35$1.40$2.74 10/30$1.40–$7.30$1.40130
$240.00Jan 15$2.30$3.80$3.05$5.00 10/30$3.05–$9.20$3.05--
$240.00Feb 19$4.90$7.40$6.15$10.30 10/29$6.15–$12.25$6.1517
$240.00Apr 16$7.60$10.50$9.05$13.20 09/03$9.05–$16.20$9.05--
$240.00May 21$10.00$13.00$11.50$14.50 09/25$11.15–$18.50$11.50--
$170.00May 21$44.60$47.50$46.05$58.00 10/28$45.90–$61.80$46.05--
$170.00Nov 19$50.50$55.00$52.75$58.50 10/26$52.75–$67.50$52.75--
$165.00Nov 20$40.90$44.00$42.45$49.75 10/30$42.45–$60.90$42.45--
$250.00Nov 20$0.00$1.10$0.55$0.68 10/30$0.45–$3.65$0.55412
$250.00Dec 18$0.75$1.75$1.25$1.50 10/30$1.25–$5.00$1.2576
$250.00Jan 15$1.75$2.55$2.15$3.20 10/30$2.15–$6.55$2.15536
$250.00Feb 19$3.30$5.20$4.25$7.20 10/29$4.25–$9.05$4.25--
$250.00Apr 16$5.50$8.10$6.80$10.20 10/28$6.80–$13.00$6.80--
$250.00Jan 19$29.50$33.60$31.55$34.80 10/26$31.25–$41.00$31.55--
$160.00Nov 20$45.90$49.10$47.50--$47.50–$47.50—$45.904
$155.00Aug 20$59.20$62.20$60.70$59.70 09/02$60.30–$77.40$59.70--
$260.00Nov 20$0.10$2.25$1.18$0.92 10/19$0.38–$2.42$0.92--
$260.00Dec 18$0.40$1.15$0.77$0.95 10/30$0.77–$3.65$0.77139
$260.00Jan 15$0.85$2.10$1.48$2.85 10/29$1.48–$5.25$1.48--
$260.00Feb 19$2.15$3.90$3.03$4.70 10/27$2.78–$7.30$3.03--
$260.00Jan 21$14.50$19.00$16.75$16.40 10/23$16.50–$24.50$16.40--
$260.00Jan 19$26.50$30.40$28.45$39.00 10/02$28.45–$38.00$28.45--
$150.00Nov 20$56.50$59.00$57.75$64.55 10/30$57.35–$75.95$57.75--
$150.00Jan 21$66.50$71.00$68.75$73.50 10/08$68.50–$85.50$68.75--
$270.00Nov 20$0.00$1.15$0.57$0.24 10/30$0.57–$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$0.30$1.65$0.98$2.07 10/23$0.98–$3.75$0.98--
$270.00Feb 19$0.55$2.95$1.75$3.60 10/28$1.75–$5.25$1.75--
$270.00May 21$3.80$7.20$5.50$7.90 10/29$5.50–$10.10$5.50--
$270.00Jan 21$13.00$16.50$14.75$21.20 09/25$14.25–$21.50$14.75--
$280.00Nov 20$0.00$0.30$0.15$0.49 10/27$0.15–$1.40$0.15--
$280.00Dec 18$0.00$2.65$1.33$0.65 10/27$0.83–$2.33$0.65--
$280.00Jan 15$0.15$1.65$0.90$1.50 10/14$0.90–$2.78$0.90--
$280.00Feb 19$0.80$3.40$2.10$1.65 10/30$1.83–$4.35$1.65--
$280.00Nov 19$9.50$13.00$11.25$12.65 09/15$10.45–$16.50$11.25--
$280.00Jan 19$22.50$26.10$24.30$28.80 10/27$23.75–$32.00$24.30--
$290.00Nov 20$0.00$1.50$0.75$0.54 10/16$0.38–$1.27$0.54--
$290.00Dec 18$0.00$2.70$1.35$0.15 09/18$0.57–$1.85$0.15--
$290.00Jan 15$0.00$1.25$0.63$1.45 09/21$0.63–$2.50$0.63--
$290.00Feb 19$0.10$3.10$1.60$2.50 10/12$1.48–$3.45$1.60--
$290.00Aug 20$4.50$7.90$6.20$11.00 10/02$6.10–$10.80$6.20--
$290.00Nov 19$7.60$11.00$9.30$11.50 10/19$9.20–$14.50$9.30--
$290.00Jan 21$9.80$12.00$10.90$12.00 10/26$10.75–$16.60$10.901
$115.00Aug 20$93.50$96.40$94.95$102.70 09/24$94.65–$113.50$94.95--
$300.00Nov 20$0.00$1.95$0.98$0.01 10/30$0.38–$1.20$0.01--
$300.00Dec 18$0.05$0.75$0.40$0.20 10/30$0.35–$1.02$0.20--
$300.00Jan 15$0.00$1.20$0.60$0.60 10/26$0.60–$1.73$0.60--
$300.00Feb 19$0.00$2.50$1.25$1.50 10/28$1.25–$2.30$1.25--
$300.00Apr 16$0.35$3.40$1.88$2.10 10/30$1.88–$4.35$1.88--
$300.00Nov 19$6.50$10.00$8.25$13.10 09/25$7.90–$12.50$8.25--
$300.00Jan 19$17.50$22.50$20.00$28.75 10/02$19.75–$27.50$20.00--
$310.00Jan 15$0.00$2.10$1.05$0.50 10/26$0.48–$1.48$0.50--
$310.00Feb 19$0.00$2.85$1.43$0.85 10/27$0.85–$1.93$0.85--
$310.00Apr 16$0.85$1.65$1.25$1.45 10/30$1.13–$3.68$1.2510
$310.00May 21$1.20$3.60$2.40$2.75 10/26$2.40–$5.20$2.40--
$310.00Nov 19$5.10$9.00$7.05$12.00 10/02$7.05–$11.05$7.05--
$310.00Jan 19$16.00$20.50$18.25$26.00 09/25$18.25–$25.25$18.25--
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Nov 20$6.90$9.50$8.20$2.65 10/29$2.58–$11.00$6.90--
$210.00Dec 18$10.50$13.30$11.90$8.61 10/30$4.85–$12.55$10.50--
$210.00Jan 15$12.20$15.00$13.60$11.10 10/30$6.70–$14.50$12.20--
$210.00Feb 19$16.00$19.00$17.50$13.30 10/30$9.45–$17.50$16.0030
$210.00Apr 16$18.40$21.50$19.95$16.40 10/26$12.30–$19.95$18.40--
$210.00May 21$20.50$23.60$22.05$14.80 10/29$14.30–$22.05$20.50--
$200.00Nov 20$2.20$5.20$3.70$2.50 10/30$1.18–$6.65$2.50--
$200.00Dec 18$6.10$8.20$7.15$4.85 10/30$2.65–$8.65$6.10235
$200.00Jan 15$7.20$10.20$8.70$7.00 10/30$4.00–$9.35$7.20--
$200.00Feb 19$10.80$13.70$12.25$9.30 10/30$6.50–$12.60$10.80--
$200.00Apr 16$13.40$16.70$15.05$12.00 10/12$9.00–$15.15$13.40--
$200.00May 21$15.40$18.40$16.90$10.90 10/29$10.85–$16.90$15.40--
$200.00Jan 21$22.10$25.60$23.85$22.00 10/16$17.50–$23.85$22.10--
$195.00Nov 20$1.85$4.50$3.18$1.13 10/28$0.68–$4.75$1.85117
$195.00Dec 18$4.10$6.60$5.35$3.90 10/30$1.67–$6.75$4.1043
$195.00Jan 15$5.50$8.20$6.85$4.90 10/30$3.22–$7.35$5.50--
$195.00Feb 19$9.50$12.50$11.00$5.40 10/29$5.25–$11.00$9.50--
$195.00May 21$13.20$16.20$14.70$11.40 10/30$9.25–$14.70$13.20--
$195.00Aug 20$16.30$19.50$17.90$20.80 09/03$12.05–$17.90$17.90--
$220.00Nov 20$13.80$16.80$15.30$11.10 10/30$5.75–$17.40$13.80--
$220.00Dec 18$16.90$19.80$18.35$8.70 10/29$8.25–$18.55$16.90144
$220.00Jan 15$18.50$21.50$20.00$11.40 10/29$10.55–$20.35$18.50--
$220.00Feb 19$21.90$25.00$23.45$14.30 10/29$13.90–$23.45$21.90--
$220.00May 21$26.20$29.40$27.80$19.30 10/29$18.95–$27.80$26.20--
$190.00Nov 20$1.15$1.70$1.42$1.10 10/30$0.63–$3.55$1.1560
$190.00Dec 18$2.70$4.90$3.80$2.80 10/30$1.08–$5.00$2.80--
$190.00Jan 15$4.10$6.70$5.40$3.30 10/28$2.48–$5.80$4.10--
$190.00Feb 19$7.90$10.00$8.95$4.30 10/29$3.75–$8.95$7.9053
$190.00May 21$11.10$14.00$12.55$11.20 10/26$8.20–$12.55$11.20--
$185.00Nov 20$0.30$1.00$0.65$0.40 10/28$0.33–$2.68$0.40--
$185.00Dec 18$1.05$4.00$2.53$1.27 10/29$0.90–$4.15$1.27--
$185.00Jan 15$2.75$5.40$4.08$2.60 10/28$2.03–$4.50$2.75--
$185.00Feb 19$6.50$8.40$7.45$2.60 10/28$3.08–$7.45$6.50137
$185.00May 21$9.20$12.40$10.80$11.00 10/23$6.55–$10.80$10.80--
$185.00Aug 20$12.30$15.40$13.85$10.50 10/28$9.10–$13.85$12.30--
$230.00Nov 20$22.50$25.50$24.00$18.70 10/30$11.25–$25.15$22.50--
$230.00Dec 18$25.00$27.20$26.10$20.60 10/30$13.85–$26.40$25.00--
$230.00Feb 19$28.20$31.30$29.75$19.30 10/29$18.30–$30.05$28.20--
$230.00May 21$32.40$35.80$34.10$24.50 10/29$23.95–$34.60$32.40--
$180.00Nov 20$0.15$0.70$0.43$0.51 10/30$0.33–$1.93$0.43--
$180.00Dec 18$0.55$2.85$1.70$1.20 10/27$0.80–$2.93$1.20202
$180.00Jan 15$1.45$4.50$2.98$1.95 10/30$1.33–$3.63$1.95--
$180.00Feb 19$4.20$7.30$5.75$4.40 10/28$2.33–$6.15$4.4066
$180.00Nov 19$12.30$16.20$14.25$15.00 09/25$10.00–$14.25$14.25--
$175.00Nov 20$0.00$0.60$0.30$0.29 10/29$0.23–$1.70$0.29--
$175.00Dec 18$0.75$2.50$1.63$1.30 10/30$0.57–$2.35$1.30--
$175.00Jan 15$1.35$3.50$2.42$2.00 10/26$1.30–$3.05$2.00--
$175.00Feb 19$3.10$6.00$4.55$2.46 10/28$1.80–$4.80$3.1014
$175.00Apr 16$4.60$7.10$5.85$3.61 10/30$2.95–$6.50$4.60--
$240.00Nov 20$31.80$35.10$33.45$22.70 10/30$18.65–$34.05$31.80--
$240.00Dec 18$33.30$36.10$34.70$28.60 10/30$20.70–$34.85$33.30--
$240.00Feb 19$36.40$39.20$37.80$24.90 10/29$24.50–$37.80$36.40--
$240.00Apr 16$37.70$40.70$39.20$38.00 10/22$27.80–$39.90$38.00--
$240.00May 21$39.80$43.00$41.40$30.60 10/29$30.10–$41.45$39.80--
$170.00Nov 20$0.00$2.70$1.35$0.33 10/30$0.25–$1.35$0.33--
$170.00Dec 18$0.10$3.00$1.55$1.29 10/26$0.43–$2.40$1.29--
$170.00Jan 15$1.00$2.80$1.90$0.95 10/30$0.95–$2.55$1.00--
$170.00Feb 19$2.95$5.00$3.98$2.10 10/30$1.33–$3.98$2.95--
$170.00May 21$4.50$7.90$6.20$4.20 10/27$4.08–$6.70$4.50--
$165.00Nov 20$0.00$2.40$1.20$0.10 10/28$0.28–$1.20$0.10--
$165.00Dec 18$0.05$2.35$1.20$1.55 10/22$0.38–$1.83$1.20--
$165.00Jan 15$1.00$2.10$1.55$1.15 10/27$0.55–$1.98$1.157
$165.00Nov 19$7.30$11.10$9.20$9.89 10/22$6.50–$9.85$9.20--
$250.00Nov 20$42.30$44.30$43.30$30.90 10/06$27.50–$43.30$42.301
$160.00Nov 20$0.00$2.50$1.25$0.27 10/27$0.25–$1.30$0.27--
$160.00Dec 18$0.00$1.75$0.88$0.76 10/13$0.33–$1.60$0.76--
$160.00Jan 15$0.60$1.55$1.08$0.50 10/28$0.68–$1.60$0.6026
$155.00Nov 20$0.00$1.35$0.68$0.40 09/30$0.38–$1.23$0.40--
$155.00Dec 18$0.00$2.70$1.35$0.70 10/26$0.38–$1.43$0.70--
$155.00Jan 15$0.40$2.55$1.48$0.35 10/30$0.43–$1.50$0.40--
$260.00Dec 18$51.90$55.20$53.55$42.10 10/30$37.75–$53.80$51.90--
$150.00Nov 20$0.00$0.95$0.48$0.30 10/26$0.30–$1.18$0.30--
$150.00Dec 18$0.00$2.60$1.30$0.50 10/12$0.38–$1.35$0.50--
$150.00Jan 15$0.20$2.50$1.35$1.75 09/02$0.38–$1.38$1.35--
$150.00Feb 19$0.55$3.30$1.92$2.35 09/04$0.48–$1.92$1.92--
$145.00Dec 18$0.00$2.15$1.08$0.94 09/15$0.38–$1.27$0.94--
$145.00Jan 15$0.00$1.25$0.63$1.40 09/02$0.38–$1.33$0.63--
$145.00May 21$0.75$3.80$2.28$2.32 10/08$1.53–$2.70$2.28--
$270.00Jan 15$62.10$65.10$63.60$51.90 10/30$47.65–$63.65$62.10--
$140.00Dec 18$0.00$2.65$1.33$0.42 10/23$0.38–$1.33$0.42--
$140.00Feb 19$0.25$2.85$1.55$0.45 10/26$0.40–$1.55$0.45--
$140.00Apr 16$0.40$2.85$1.63$0.60 10/28$0.63–$1.93$0.60--
$140.00Nov 19$2.20$5.80$4.00$4.30 10/14$2.72–$4.53$4.00--
$135.00Dec 18$0.00$1.90$0.95$0.49 09/11$0.38–$1.18$0.49--
$135.00Feb 19$0.00$2.90$1.45$0.30 10/26$0.38–$1.45$0.30--
$135.00Apr 16$0.05$2.60$1.33$0.45 10/29$0.45–$1.80$0.45--
$130.00Apr 16$0.00$1.65$0.83$0.45 10/30$0.48–$1.60$0.45--
$125.00Dec 18$0.00$2.60$1.30$0.24 10/23$0.38–$1.30$0.24--
$125.00Jan 15$0.00$2.15$1.08$0.33 10/12$0.28–$1.13$0.33--
$125.00Apr 16$0.00$2.30$1.15$0.35 10/26$0.40–$1.50$0.35--
$125.00May 21$0.00$2.75$1.38$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$0.00$1.70$0.85$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$3.30$1.65$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 1,762
Total Puts 362
Put/Call Ratio 0.21
Net Difference 1,400

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,638
Total Puts 2,117
Average Put/Call Ratio 1.87
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