Tour v509
STRL
STERLING INFRASTRUCT
$554.76 -8.14%
$554.00 (-0.14%)🌙
as of 08/18 07:06 PM
(8/17 19:07) ◀
|
Tuesday, August 18, 2026 (7:06pm)
January 2026
|
▶ (8/19 19:05)
◀ 8/18 19:06 ▶

Option Volume

Detail
ℹ
Current (08/18) 996
Calls: 409 (41%)
Puts: 587 (59%)
Prior (08/17) 1,592
Calls: 777 (49%)
Puts: 815 (51%)
Current vs Prior -37.44%
Calls: -47.36% (Calls)
Puts: -27.98% (Puts)
Prior 7-Day Total 6,551
Calls: 3,258 (50%)
Puts: 3,293 (50%)
Prior 7-Day Average 935
Calls: 465 (50%)
Puts: 470 (50%)
Current vs Prior 7-Day Avg +6.43%
Calls: -12.12%
Puts: +24.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $3.27M
Calls: $1.80M (55%)
Puts: $1.46M (45%)
Prior (08/17) $4.73M
Calls: $3.24M (68%)
Puts: $1.49M (32%)
Current vs Prior -31.00%
Calls: -44.34%
Puts: -2.02%
Prior 7-Day Total $20.44M
Calls: $11.76M (58%)
Puts: $8.68M (42%)
Prior 7-Day Average $2.92M
Calls: $1.68M (58%)
Puts: $1.24M (42%)
Current vs Prior 7-Day Avg +11.90%
Calls: +7.42%
Puts: +17.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.44
Prior (08/17) 1.05
Current vs Prior +36.83%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +30.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 6,292
Calls: 2,693 (43%)
Puts: 3,599 (57%)
Prior (08/17) 7,638
Calls: 3,479 (46%)
Puts: 4,159 (54%)
Current vs Prior -17.62%
Prior 7-Day Total 44,133
Calls: 20,757 (47%)
Puts: 23,376 (53%)
Prior 7-Day Average 6,304
Calls: 2,965 (47%)
Puts: 3,339 (53%)
Current vs Prior 7-Day Avg -0.20%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.65% | 16.25%6.65% | 16.25%
Prior 6.33% | 16.65%6.33% | 16.65%
Current vs Prior +5.01% | -2.40%+5.01% | -2.40%
Prior 7-Day Avg 9.78% | 19.51%9.78% | 19.51%
Current vs 7-Day Avg -32.00% | -16.72%-32.00% | -16.72%
Prior 7-Day Eod 6.33% | 16.65%6.33% | 16.65%
Current vs 7-Day Eod +5.01% | -2.40%+5.01% | -2.40%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.00% | 11.05%
Calls: 11.80% | 11.13%
Puts: 14.20% | 10.96%
Prior 13.00% | 11.05%
Calls: 11.80% | 11.13%
Puts: 14.20% | 10.96%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 13.00% | 11.05%
Calls: 11.80% | 11.13%
Puts: 14.20% | 10.96%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 37% - increased hedging/bearish positioning. Declining open interest (down 18%) indicates positions being closed.

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 BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 8.8%, best 7.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Sep 1875.0080.40$77.706.9%20.74115
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2199.30109.30$104.309.6%10.9714
$640.00Sep 1894.50104.40$99.4510.0%10.7331

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. 21 found (avg delta 0.74, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Aug 2151.1060.50$55.8016.8%50.94255
$450.00Sep 18106.00121.00$113.5013.2%10.9026
$500.00Sep 1875.0080.40$77.706.9%20.74115
$530.00Sep 1852.9062.20$57.5516.2%10.639
$550.00Sep 1842.0051.10$46.5519.5%80.5624
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$660.00Aug 2199.30109.30$104.309.6%10.9714
$650.00Aug 2189.7099.70$94.7010.6%30.9736
$640.00Aug 2180.9090.90$85.9011.6%10.9415
$630.00Aug 2170.6080.60$75.6013.2%10.9415
$620.00Aug 2162.1072.10$67.1014.9%10.89--

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 576, top 105)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Sep 1823.3030.90$27.1028.0%300.3977
$600.00Aug 211.158.00$4.58149.6%200.19536
$610.00Aug 210.056.70$3.38196.7%150.1442
$650.00Aug 210.300.65$0.4872.9%130.03157
$560.00Aug 2110.2017.30$13.7551.6%110.4617
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Aug 212.6010.00$6.30117.5%1050.25246
$500.00Sep 1814.8021.90$18.3538.7%530.2670
$450.00Sep 183.008.10$5.5591.9%300.1195
$500.00Aug 210.401.50$0.95115.8%290.06395
$510.00Aug 211.253.80$2.53100.8%210.1283

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 20.9%, max 38.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Aug 21Sep 1894.4%68.4%38.0%50613
$560.00Aug 21Sep 1882.4%68.2%20.9%1473
$570.00Aug 21Sep 1882.7%68.8%20.3%1649
$550.00Aug 21Sep 1877.3%65.2%18.6%1524
$580.00Aug 21Sep 1880.2%68.1%17.8%783
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$600.00Aug 21Sep 1894.4%68.4%38.0%10321
$560.00Aug 21Sep 1882.4%68.2%20.9%1079
$570.00Aug 21Sep 1882.7%68.8%20.3%547
$550.00Aug 21Sep 1877.3%65.2%18.6%36135
$530.00Aug 21Sep 1880.5%69.1%16.5%109276

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 43 found (best R:R 1.96, avg 5.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$580.00$600.00Sep 18$6.75$13.25$6.7546%1.96$586.75
$590.00$600.00Aug 21$0.55$9.45$0.5522%17.18$590.55
$630.00$650.00Sep 18$3.85$16.15$3.8530%4.19$633.85
$560.00$570.00Sep 18$3.90$6.10$3.9053%1.56$563.90
$550.00$560.00Aug 21$3.95$6.05$3.9556%1.53$553.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$540.00$530.00Sep 18$2.40$7.60$2.4040%3.17$537.60
$580.00$570.00Aug 21$5.75$4.25$5.7572%0.74$574.25
$540.00$530.00Aug 21$1.80$8.20$1.8033%4.56$538.20
$520.00$510.00Aug 21$0.67$9.33$0.6716%13.93$519.33
$480.00$470.00Sep 18$1.35$8.65$1.3519%6.41$478.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 1.04, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$640.00$650.00Aug 21$0.87$0.87$9.1394%0.10$640.87
$620.00$630.00Aug 21$1.13$1.13$8.8789%0.13$621.13
$570.00$580.00Aug 21$3.40$3.40$6.6063%0.52$573.40
$600.00$610.00Sep 18$3.60$3.60$6.4061%0.56$603.60
$610.00$620.00Aug 21$1.00$1.00$9.0086%0.11$611.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$520.00$510.00Sep 18$5.10$5.10$4.9067%1.04$514.90
$490.00$480.00Sep 18$3.95$3.95$6.0577%0.65$486.05
$470.00$460.00Sep 18$3.00$3.00$7.0083%0.43$467.00
$530.00$520.00Sep 18$4.95$4.95$5.0563%0.98$525.05
$530.00$520.00Aug 21$3.10$3.10$6.9075%0.45$526.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $26.63, cheapest $24.40)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 21Sep 18$28.3582.4%68.2%
$570.00Aug 21Sep 18$28.2582.7%68.8%
$550.00Aug 21Sep 18$28.8577.3%65.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$560.00Aug 21Sep 18$24.4082.4%68.2%
$570.00Aug 21Sep 18$24.8082.7%68.8%
$550.00Aug 21Sep 18$25.7577.3%65.2%
$540.00Aug 21Sep 18$26.0072.6%65.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 5.55% of stock, avg 11.51%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$550.00Aug 21$17.70$13.10$30.80$519.20$580.805.55%
$560.00Aug 21$13.75$19.20$32.95$527.05$592.955.94%
$570.00Aug 21$9.95$24.95$34.90$535.10$604.906.29%
$580.00Aug 21$6.55$30.70$37.25$542.75$617.256.71%
$590.00Aug 21$5.13$38.80$43.93$546.07$633.937.92%
$600.00Aug 21$4.58$48.35$52.93$547.07$652.939.54%
$500.00Aug 21$55.80$0.95$56.75$443.25$556.7510.23%
$550.00Sep 18$46.55$38.85$85.40$464.60$635.4015.39%
$560.00Sep 18$42.10$43.60$85.70$474.30$645.7015.45%
$570.00Sep 18$38.20$49.75$87.95$482.05$657.9515.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.28% of stock, avg 7.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$600.00$510.00Aug 21$4.58$2.53$7.11$502.89$607.11
$600.00$520.00Aug 21$4.58$3.20$7.78$512.22$607.78
$590.00$510.00Aug 21$5.13$2.53$7.66$502.34$597.66
$590.00$520.00Aug 21$5.13$3.20$8.33$511.67$598.33
$580.00$510.00Aug 21$6.55$2.53$9.08$500.92$589.08
$580.00$520.00Aug 21$6.55$3.20$9.75$510.25$589.75
$600.00$530.00Aug 21$4.58$6.30$10.88$519.12$610.88
$590.00$530.00Aug 21$5.13$6.30$11.43$518.57$601.43
$580.00$530.00Aug 21$6.55$6.30$12.85$517.15$592.85
$600.00$540.00Aug 21$4.58$8.10$12.68$527.32$612.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 57 found (best R:R 2.17, avg credit $3.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520650/660Sep 18$6.85$3.1542%2.17$513.15$656.85
510/520620/630Sep 18$7.55$2.4534%3.08$512.45$627.55
480/490650/660Sep 18$5.70$4.3052%1.33$484.30$655.70
480/490620/630Sep 18$6.40$3.6044%1.78$483.60$626.40
520/530640/650Aug 21$3.97$6.0368%0.66$526.03$643.97
520/530620/630Aug 21$4.23$5.7764%0.73$525.77$624.23
500/510640/650Aug 21$2.45$7.5582%0.32$507.55$642.45
460/470650/660Sep 18$4.75$5.2558%0.90$465.25$654.75
460/470620/630Sep 18$5.45$4.5550%1.20$464.55$625.45
500/510620/630Aug 21$2.71$7.2977%0.37$507.29$622.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Aug 21$0.15$9.8519%65.67
$560.00$570.00$580.00Aug 21$0.40$9.6018%24.00
$600.00$610.00$620.00Aug 21$0.20$9.808%49.00
$550.00$560.00$570.00Sep 18$0.55$9.457%17.18
$580.00$590.00$600.00Aug 21$0.87$9.139%10.49
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Aug 21$1.10$8.9021%8.09
$470.00$480.00$490.00Aug 21$0.46$9.543%20.74
$450.00$460.00$470.00Sep 18$0.80$9.206%11.50
$640.00$650.00$660.00Aug 21$0.80$9.204%11.50
$490.00$500.00$510.00Sep 18$1.00$9.006%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-41.90, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$500.001:2Sep 18-$41.90$8.10
$620.00$630.001:2Aug 21-$0.12$9.88
$570.00$580.001:2Aug 21-$3.15$6.85
$610.00$620.001:2Aug 21-$1.38$8.62
$600.00$610.001:2Aug 21-$2.18$7.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$520.001:2Aug 21-$0.10$9.90
$550.00$540.001:2Aug 21-$3.10$6.90
$490.00$480.001:2Aug 21-$0.22$9.78
$470.00$450.001:2Aug 21-$0.78$19.22
$480.00$470.001:2Aug 21-$0.56$9.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 7.07%, avg 2.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$560.00Sep 18$39.200.530.9%7.07%8.01%356
$600.00Sep 18$23.300.398.2%4.20%12.35%3077
$570.00Sep 18$33.400.492.8%6.02%8.77%69
$580.00Sep 18$28.900.464.5%5.21%9.76%249
$610.00Sep 18$19.000.3510.0%3.42%13.38%1--
$620.00Sep 18$16.800.3311.8%3.03%14.79%1--
$630.00Sep 18$14.300.3013.6%2.58%16.14%125
$650.00Sep 18$11.000.2517.2%1.98%19.15%126
$660.00Sep 18$8.200.2219.0%1.48%20.45%134
$560.00Aug 21$10.200.460.9%1.84%2.78%1117

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 409
Total Puts 587
Put/Call Ratio 1.44
Net Difference -178

Prior's Put/Call Breakdown

Total Calls 777
Total Puts 815
Put/Call Ratio 1.05
Net Difference -38

Prior 7-Day Put/Call Summary

Total Calls 3,258
Total Puts 3,293
Average Put/Call Ratio 1.10
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