Tour v528
STRL
STERLING INFRASTRUCT
$513.72 +0.34%
$517.00 (+0.64%)🌙
as of 09/24 07:10 PM
(9/21 19:04) ◀
|
Thursday, September 24, 2026 (7:10pm)
January 2026
|
▶ (9/25 18:59)
◀ 9/24 19:10 ▶

Option Volume

Detail
ℹ
Current (09/24) 256
Calls: 137 (54%)
Puts: 119 (46%)
Prior (09/21) 762
Calls: 361 (47%)
Puts: 401 (53%)
Current vs Prior -66.40%
Calls: -62.05% (Calls)
Puts: -70.32% (Puts)
Prior 7-Day Total 6,062
Calls: 2,466 (41%)
Puts: 3,596 (59%)
Prior 7-Day Average 866
Calls: 352 (41%)
Puts: 513 (59%)
Current vs Prior 7-Day Avg -70.44%
Calls: -61.11%
Puts: -76.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $593.6K
Calls: $427.9K (72%)
Puts: $165.7K (28%)
Prior (09/21) $1.67M
Calls: $923.2K (55%)
Puts: $744.6K (45%)
Current vs Prior -64.41%
Calls: -53.65%
Puts: -77.75%
Prior 7-Day Total $13.01M
Calls: $8.29M (64%)
Puts: $4.72M (36%)
Prior 7-Day Average $1.86M
Calls: $1.18M (64%)
Puts: $673.9K (36%)
Current vs Prior 7-Day Avg -68.06%
Calls: -63.89%
Puts: -75.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.87
Prior (09/21) 1.11
Current vs Prior -21.80%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -39.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/24) 2,508
Calls: 1,029 (41%)
Puts: 1,479 (59%)
Prior (09/21) 3,081
Calls: 1,226 (40%)
Puts: 1,855 (60%)
Current vs Prior -18.60%
Prior 7-Day Total 32,815
Calls: 13,840 (42%)
Puts: 18,975 (58%)
Prior 7-Day Average 4,687
Calls: 1,977 (42%)
Puts: 2,710 (58%)
Current vs Prior 7-Day Avg -46.50%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 13.41% | 23.61%
Prior 14.32% | 23.67%
Current vs Prior -6.33% | -0.25%
Prior 7-Day Avg 10.16% | 18.58%
Current vs 7-Day Avg +31.97% | +27.06%
Prior 7-Day Eod 14.32% | 23.67%
Current vs 7-Day Eod -6.33% | -0.25%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.80% | 14.42%
Calls: 21.35% | 19.33%
Puts: 16.24% | 9.52%
Prior 18.80% | 14.42%
Calls: 21.35% | 19.33%
Puts: 16.24% | 9.52%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.80% | 14.42%
Calls: 21.35% | 19.33%
Puts: 16.24% | 9.52%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($427.9K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 66% vs prior. P/C ratio dropping 22% - sentiment shifting bullish.

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 NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 4 found (avg delta 0.69, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1668.5078.50$73.5013.6%30.827
$510.00Oct 1629.0039.00$34.0029.4%20.55--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 1685.0095.00$90.0011.1%20.86--
$530.00Oct 1636.7044.50$40.6019.2%10.55178

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 133, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$560.00Oct 1611.3018.00$14.6545.7%180.3151
$600.00Oct 161.707.80$4.75128.4%160.14130
$550.00Oct 1614.4022.00$18.2041.8%90.3673
$530.00Oct 1621.9029.40$25.6529.2%80.4539
$540.00Oct 1616.0025.50$20.7545.8%50.4034
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 165.1010.20$7.6566.7%180.17106
$470.00Oct 169.8013.00$11.4028.1%130.2464
$480.00Oct 1613.0019.90$16.4541.9%60.3048
$500.00Oct 1620.9026.50$23.7023.6%60.40115
$510.00Oct 1625.7033.00$29.3524.9%60.45--

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. 20 found (best R:R 0.52, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$510.00Oct 16$39.50$20.50$39.5082%0.52$489.50
$540.00$550.00Oct 16$2.55$7.45$2.5540%2.92$542.55
$510.00$520.00Oct 16$4.15$5.85$4.1555%1.41$514.15
$520.00$530.00Oct 16$4.20$5.80$4.2050%1.38$524.20
$560.00$570.00Oct 16$2.70$7.30$2.7031%2.70$562.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$420.00Oct 16$0.42$9.58$0.4210%22.81$429.58
$460.00$450.00Oct 16$1.30$8.70$1.3020%6.69$458.70
$500.00$490.00Oct 16$3.30$6.70$3.3040%2.03$496.70
$470.00$460.00Oct 16$2.45$7.55$2.4524%3.08$467.55
$530.00$520.00Oct 16$5.70$4.30$5.7055%0.75$524.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.02, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$580.00Oct 16$3.35$3.35$6.6573%0.50$573.35
$580.00$600.00Oct 16$3.85$3.85$16.1578%0.24$583.85
$530.00$540.00Oct 16$4.90$4.90$5.1055%0.96$534.90
$550.00$560.00Oct 16$3.55$3.55$6.4564%0.55$553.55
$560.00$570.00Oct 16$2.70$2.70$7.3069%0.37$562.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$470.00Oct 16$5.05$5.05$4.9570%1.02$474.95
$510.00$500.00Oct 16$5.65$5.65$4.3555%1.30$504.35
$490.00$480.00Oct 16$3.95$3.95$6.0565%0.65$486.05
$440.00$430.00Oct 16$1.65$1.65$8.3586%0.20$438.35
$450.00$440.00Oct 16$1.95$1.95$8.0583%0.24$448.05

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. 3 found (cheapest 12.33% of stock, avg 12.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Oct 16$34.00$29.35$63.35$446.65$573.3512.33%
$520.00Oct 16$29.85$34.90$64.75$455.25$584.7512.60%
$530.00Oct 16$25.65$40.60$66.25$463.75$596.2512.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.53% of stock, avg 8.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$480.00Oct 16$11.95$16.45$28.40$451.60$598.40
$560.00$480.00Oct 16$14.65$16.45$31.10$448.90$591.10
$570.00$490.00Oct 16$11.95$20.40$32.35$457.65$602.35
$560.00$490.00Oct 16$14.65$20.40$35.05$454.95$595.05
$550.00$480.00Oct 16$18.20$16.45$34.65$445.35$584.65
$550.00$490.00Oct 16$18.20$20.40$38.60$451.40$588.60
$570.00$500.00Oct 16$11.95$23.70$35.65$464.35$605.65
$540.00$480.00Oct 16$20.75$16.45$37.20$442.80$577.20
$560.00$500.00Oct 16$14.65$23.70$38.35$461.65$598.35
$540.00$490.00Oct 16$20.75$20.40$41.15$448.85$581.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 5.25, avg credit $5.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/480570/580Oct 16$8.40$1.6043%5.25$471.60$578.40
470/480560/570Oct 16$7.75$2.2538%3.44$472.25$567.75
430/440570/580Oct 16$5.00$5.0059%1.00$435.00$575.00
440/450570/580Oct 16$5.30$4.7056%1.13$444.70$575.30
460/470570/580Oct 16$5.80$4.2049%1.38$464.20$575.80
420/430570/580Oct 16$3.77$6.2363%0.61$426.23$573.77
450/460570/580Oct 16$4.65$5.3553%0.87$455.35$574.65
430/440560/570Oct 16$4.35$5.6555%0.77$435.65$564.35
440/450560/570Oct 16$4.65$5.3552%0.87$445.35$564.65
460/470560/570Oct 16$5.15$4.8544%1.06$464.85$565.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 65.67, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Oct 16$0.85$9.159%10.76
$530.00$540.00$550.00Oct 16$2.35$7.659%3.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Oct 16$0.15$9.8510%65.67
$430.00$440.00$450.00Oct 16$0.30$9.707%32.33
$450.00$460.00$470.00Oct 16$1.15$8.857%7.70
$420.00$430.00$440.00Oct 16$1.23$8.775%7.13
$490.00$500.00$510.00Oct 16$2.35$7.6510%3.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.90, 9 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$580.00$600.001:2Oct 16-$0.90$19.10
$570.00$580.001:2Oct 16-$5.25$4.75
$560.00$570.001:2Oct 16-$9.25$0.75
$450.00$510.001:2Oct 16$5.50$54.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Oct 16-$2.40$7.60
$450.00$440.001:2Oct 16-$3.75$6.25
$430.00$420.001:2Oct 16-$3.21$6.79
$480.00$470.001:2Oct 16-$6.35$3.65
$470.00$460.001:2Oct 16-$6.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.26%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Oct 16$21.900.453.2%4.26%7.43%839
$520.00Oct 16$26.000.501.2%5.06%6.28%240
$550.00Oct 16$14.400.367.1%2.80%9.87%973
$540.00Oct 16$16.000.405.1%3.11%8.23%534
$560.00Oct 16$11.300.319.0%2.20%11.21%1851
$570.00Oct 16$7.400.2711.0%1.44%12.40%440
$580.00Oct 16$5.200.2212.9%1.01%13.91%1205
$600.00Oct 16$1.700.1416.8%0.33%17.13%16130

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 978 vol/day, 197 traded recently)

STRL averages only 978 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 $470.00 01-15 call last traded $81.40 on 09/03 (now $96.90/$106.90) — try a limit near $96.90. Also watch the $480.00 01-15 call last traded $94.60 on 09/08 (now $91.10/$101.10) — try a limit near $94.60; the $560.00 03-19 call last traded $87.00 on 09/11 (now $76.90/$86.80) — try a limit near $81.85. Most tradeable put: the $520.00 03-19 put last traded $107.00 on 09/09 (now $88.70/$98.70) — try a limit near $93.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Oct 16$29.00$39.00$34.00$36.70 09/18$16.70–$61.70$34.00--
$510.00Nov 20$56.30$66.30$61.30$61.64 09/18$61.30–$63.80$61.30--
$510.00Dec 18$66.70$76.70$71.70$71.00 09/18$49.20–$105.20$71.00--
$520.00Oct 16$26.00$33.70$29.85$32.30 09/18$14.30–$57.60$29.8540
$520.00Nov 20$51.50$61.40$56.45$57.30 09/18$56.45–$59.45$56.45--
$520.00Dec 18$62.10$72.10$67.10$74.20 09/11$46.40–$100.50$67.10--
$520.00Jan 15$70.40$80.30$75.35$73.00 09/18$54.05–$110.80$73.0016
$520.00Mar 19$92.00$102.00$97.00$99.00 09/08$74.10–$133.10$97.00--
$500.00Oct 16$34.70$42.80$38.75$37.50 09/18$19.00–$66.70$37.50--
$500.00Dec 18$71.50$81.40$76.45$76.00 09/18$52.05–$110.65$76.00--
$500.00Jan 15$80.20$90.20$85.20$90.00 09/18$60.10–$120.40$85.20--
$500.00Mar 19$100.30$114.60$107.45$110.50 09/18$80.35–$141.75$107.45220
$530.00Oct 16$21.90$29.40$25.65$27.50 09/18$11.65–$53.50$25.6539
$530.00Nov 20$47.00$57.00$52.00$52.90 09/18$52.00–$56.70$52.00--
$530.00Dec 18$57.20$67.20$62.20$72.08 09/11$42.85–$95.80$62.20--
$490.00Oct 16$42.20$51.80$47.00$42.93 09/18$22.45–$71.45$42.93--
$490.00Dec 18$77.00$87.00$82.00$58.84 09/15$55.95–$115.10$77.00--
$490.00Jan 15$85.70$95.70$90.70$80.15 09/04$64.35–$125.10$85.70--
$490.00Mar 19$104.30$120.00$112.15$110.86 09/18$81.95–$146.45$110.86--
$540.00Oct 16$16.00$25.50$20.75$22.53 09/18$10.85–$49.50$20.7534
$540.00Dec 18$52.90$62.80$57.85$44.00 09/15$40.50–$91.40$52.90--
$540.00Jan 15$61.60$71.60$66.60$70.70 09/11$48.25–$102.10$66.60--
$540.00Mar 19$82.90$92.90$87.90$95.00 09/11$68.00–$124.00$87.90--
$480.00Oct 16$47.40$57.40$52.40$55.70 09/18$26.00–$77.60$52.40--
$480.00Dec 18$82.50$92.50$87.50$62.61 09/15$59.55–$120.65$82.50--
$480.00Jan 15$91.10$101.10$96.10$94.60 09/08$68.20–$130.20$94.605
$480.00Mar 19$109.30$124.70$117.00$120.00 09/11$88.20–$151.25$117.00--
$550.00Oct 16$14.40$22.00$18.20$20.65 09/18$8.90–$45.60$18.2073
$550.00Dec 18$48.40$58.40$53.40$58.90 09/11$37.65–$87.10$53.40--
$550.00Mar 19$78.70$88.70$83.70$68.20 09/15$64.75–$120.15$78.70--
$470.00Oct 16$53.40$63.30$58.35$30.70 09/15$29.60–$83.85$53.40--
$470.00Dec 18$88.20$98.10$93.15$91.60 09/18$63.40–$125.90$91.60--
$470.00Jan 15$96.90$106.90$101.90$81.40 09/03$72.05–$135.40$96.907
$470.00Mar 19$114.80$130.00$122.40$111.26 08/28$91.40–$155.85$114.80--
$560.00Oct 16$11.30$18.00$14.65$18.00 09/18$8.85–$42.50$14.6551
$560.00Nov 20$38.20$48.20$43.20$43.20 09/18$41.80–$43.20$43.20--
$560.00Dec 18$45.80$55.80$50.80$38.50 09/15$34.85–$83.20$45.80--
$560.00Jan 15$53.40$63.40$58.40$40.40 09/02$43.10–$93.70$53.40--
$560.00Mar 19$76.90$86.80$81.85$87.00 09/11$62.15–$116.65$81.8599
$460.00Oct 16$62.30$72.30$67.30$63.11 09/18$35.10–$89.95$63.11--
$460.00Dec 18$93.90$103.90$98.90$67.64 09/15$67.70–$130.70$93.90--
$460.00Jan 15$100.30$113.80$107.05$100.22 09/08$75.15–$140.45$100.30--
$460.00Mar 19$119.90$135.60$127.75$131.05 09/18$96.50–$161.15$127.75--
$570.00Oct 16$7.40$16.50$11.95$13.45 09/18$6.45–$39.30$11.9540
$570.00Nov 20$33.60$43.60$38.60$37.90 09/18$38.60–$40.90$37.90--
$570.00Dec 18$40.70$50.70$45.70$52.70 09/11$32.00–$79.10$45.70--
$570.00Mar 19$72.20$82.20$77.20$61.45 09/15$59.60–$112.95$72.20--
$450.00Oct 16$68.50$78.50$73.50$70.00 09/18$40.20–$95.75$70.007
$450.00Dec 18$100.70$110.70$105.70$104.80 09/09$72.55–$136.80$104.80--
$450.00Jan 15$103.70$119.30$111.50$113.63 09/11$80.35–$146.90$111.50--
$450.00Mar 19$125.00$140.00$132.50$137.50 09/18$100.00–$166.20$132.50--
$450.00Nov 20$90.60$100.00$95.30--$95.30–$95.30—$90.602
$580.00Oct 16$5.20$12.00$8.60$12.90 09/18$5.40–$36.50$8.60205
$580.00Nov 20$28.10$38.00$33.05$35.40 09/18$33.05–$36.60$33.05--
$580.00Dec 18$37.40$47.40$42.40$27.10 09/03$29.70–$74.90$37.40--
$580.00Jan 15$45.90$55.90$50.90$56.10 09/11$37.75–$86.10$50.90--
$580.00Mar 19$68.60$78.60$73.60$79.28 09/11$57.10–$109.05$73.60--
$440.00Oct 16$77.30$87.30$82.30$52.30 09/15$45.60–$103.00$77.30--
$440.00Dec 18$104.20$118.00$111.10$112.00 09/18$76.75–$142.70$111.10--
$440.00Jan 15$110.70$125.90$118.30$95.00 09/15$84.85–$152.10$110.70--
$440.00Mar 19$131.40$146.00$138.70$105.00 09/15$104.00–$172.05$131.40--
$590.00Oct 16$3.50$12.70$8.10$11.50 09/18$4.78–$33.10$8.10--
$590.00Nov 20$25.90$35.80$30.85$33.90 09/18$30.85–$35.30$30.85--
$590.00Dec 18$34.00$43.90$38.95$27.80 09/02$27.55–$71.60$34.00--
$590.00Mar 19$64.40$74.40$69.40$63.00 08/31$54.25–$105.60$64.40--
$430.00Dec 18$109.50$124.40$116.95$113.35 09/18$82.00–$148.45$113.35--
$430.00Mar 19$137.10$152.00$144.55$142.37 09/08$110.10–$176.90$142.37--
$600.00Oct 16$1.70$7.80$4.75$7.72 09/18$3.53–$29.45$4.75130
$600.00Nov 20$23.80$32.20$28.00$30.80 09/18$28.00–$32.30$28.00--
$600.00Dec 18$31.00$41.00$36.00$39.55 09/18$25.60–$70.00$36.00--
$600.00Jan 15$39.40$49.40$44.40$50.00 09/11$32.70–$78.90$44.40--
$600.00Mar 19$62.30$72.30$67.30$70.30 09/18$52.30–$103.20$67.30--
$420.00Dec 18$116.40$131.00$123.70$119.00 09/11$87.00–$154.65$119.00--
$420.00Jan 15$122.60$138.20$130.40$232.00 07/31$93.55–$164.70$130.40--
$420.00Mar 19$142.30$158.00$150.15$139.00 09/04$113.95–$183.35$142.30--
$610.00Oct 16$2.30$9.70$6.00$5.41 09/15$4.18–$28.20$5.41--
$610.00Dec 18$28.60$38.60$33.60$29.80 09/01$23.70–$65.10$29.80--
$610.00Mar 19$58.60$68.60$63.60$58.00 08/31$50.50–$99.90$58.60--
$410.00Dec 18$122.70$138.00$130.35$157.47 08/21$92.70–$163.00$130.35--
$410.00Jan 15$129.30$144.50$136.90$182.00 08/04$100.25–$170.65$136.90--
$410.00Mar 19$148.50$163.70$156.10$146.00 08/25$118.70–$188.60$148.50--
$620.00Oct 16$0.05$9.20$4.63$6.39 09/18$3.58–$25.80$4.63--
$620.00Dec 18$25.70$35.60$30.65$39.80 09/11$22.20–$61.90$30.65--
$620.00Jan 15$35.10$45.10$40.10$43.80 09/09$29.30–$72.50$40.10--
$620.00Mar 19$56.00$66.00$61.00$51.10 09/15$48.60–$96.60$56.00--
$400.00Dec 18$130.00$145.10$137.55$141.95 09/11$98.55–$169.65$137.55--
$400.00Jan 15$136.20$151.50$143.85$140.85 09/08$105.40–$176.90$140.85--
$400.00Mar 19$155.30$170.00$162.65$163.30 09/11$124.25–$194.45$162.65--
$400.00Oct 16$110.10$124.60$117.35--$117.35–$117.35—$110.1014
$630.00Oct 16$0.45$8.70$4.57$4.90 09/10$3.53–$22.05$4.57--
$630.00Mar 19$54.50$64.50$59.50$111.46 08/11$46.30–$93.70$59.50--
$390.00Dec 18$137.20$152.50$144.85$186.92 08/04$104.70–$176.25$144.85--
$390.00Jan 15$143.40$158.70$151.05$134.40 09/04$111.35–$183.65$143.40--
$390.00Mar 19$161.00$176.00$168.50$165.00 08/27$129.55–$201.00$165.00--
$640.00Oct 16$0.05$8.10$4.08$6.14 09/09$2.85–$21.60$4.08--
$640.00Dec 18$22.90$32.30$27.60$29.70 09/18$18.95–$56.20$27.60--
$640.00Jan 15$29.80$39.80$34.80$38.50 09/11$26.05–$66.30$34.80--
$640.00Mar 19$49.90$59.90$54.90$61.79 09/11$44.90–$90.50$54.90--
$380.00Dec 18$144.90$160.60$152.75$223.70 08/18$111.40–$183.05$152.75--
$380.00Jan 15$150.10$166.00$158.05$176.00 08/19$117.50–$190.35$158.05--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Oct 16$25.70$33.00$29.35$33.09 09/18$26.75–$72.45$29.35--
$510.00Dec 18$58.10$68.10$63.10$99.94 09/03$61.20–$100.45$63.10--
$520.00Oct 16$30.10$39.70$34.90$34.58 09/18$34.90–$79.60$34.58--
$520.00Dec 18$63.80$73.80$68.80$73.93 09/18$67.75–$107.25$68.80--
$520.00Jan 15$70.20$80.20$75.20$94.10 09/04$74.90–$111.75$75.20--
$520.00Mar 19$88.70$98.70$93.70$107.00 09/09$93.70–$128.85$93.7011
$500.00Oct 16$20.90$26.50$23.70$24.05 09/18$23.70–$65.15$23.70115
$500.00Nov 20$44.60$54.60$49.60$54.29 09/18$48.00–$49.60$49.60--
$500.00Dec 18$53.80$63.60$58.70$63.30 09/18$57.20–$94.00$58.7071
$500.00Jan 15$60.00$70.00$65.00$76.04 09/08$65.00–$101.00$65.00--
$500.00Mar 19$75.60$85.50$80.55$86.10 09/18$80.55–$115.65$80.55--
$530.00Oct 16$36.70$44.50$40.60$75.44 09/15$40.35–$88.85$40.60178
$530.00Dec 18$69.10$79.10$74.10$99.00 09/04$73.45–$112.45$74.10--
$490.00Oct 16$17.10$23.70$20.40$22.70 09/18$19.95–$59.10$20.40--
$490.00Dec 18$48.00$58.00$53.00$71.27 09/10$51.25–$87.60$53.00--
$490.00Jan 15$55.90$65.90$60.90$84.00 09/15$59.95–$93.90$60.90--
$490.00Mar 19$72.70$82.70$77.70$91.41 09/08$77.70–$109.45$77.70--
$540.00Oct 16$40.00$50.00$45.00$53.45 09/18$45.00–$96.70$45.00--
$540.00Dec 18$75.10$85.10$80.10$104.72 09/10$79.20–$119.45$80.10--
$540.00Jan 15$81.20$91.20$86.20$91.30 08/18$86.20–$126.75$86.20--
$540.00Mar 19$99.60$109.60$104.60$121.05 08/20$104.60–$142.45$104.60--
$480.00Oct 16$13.00$19.90$16.45$20.00 09/18$16.45–$51.75$16.4548
$480.00Nov 20$35.10$44.90$40.00$41.30 09/18$39.20–$40.10$40.00--
$480.00Dec 18$43.80$53.80$48.80$52.45 09/18$46.45–$82.10$48.80--
$480.00Jan 15$51.30$61.30$56.30$72.42 09/10$55.10–$87.60$56.30--
$480.00Mar 19$67.80$77.80$72.80$94.80 09/15$72.45–$104.50$72.80--
$550.00Oct 16$46.00$56.00$51.00$88.10 09/15$51.00–$104.05$51.00--
$550.00Dec 18$80.50$90.50$85.50$115.50 09/15$85.10–$127.15$85.50--
$550.00Mar 19$101.60$116.30$108.95$120.90 09/11$108.95–$149.20$108.95--
$470.00Oct 16$9.80$13.00$11.40$15.00 09/18$11.40–$44.15$11.4064
$470.00Dec 18$40.00$49.70$44.85$44.00 09/18$41.90–$75.50$44.00--
$470.00Jan 15$46.00$56.00$51.00$81.82 09/02$50.35–$81.70$51.00--
$470.00Mar 19$63.30$73.30$68.30$71.79 09/18$67.65–$97.50$68.30--
$560.00Oct 16$53.40$63.40$58.40$69.69 09/11$58.40–$113.00$58.40--
$560.00Dec 18$87.50$97.40$92.45$93.30 09/18$91.60–$134.15$92.45--
$560.00Jan 15$92.90$102.90$97.90$105.88 09/18$97.90–$142.75$97.90--
$560.00Mar 19$107.50$123.40$115.45$157.07 09/02$115.45–$157.10$115.45--
$460.00Oct 16$4.50$13.40$8.95$14.00 09/18$8.95–$38.45$8.95117
$460.00Dec 18$35.80$45.50$40.65$55.70 09/04$37.10–$69.70$40.65--
$460.00Jan 15$41.60$51.60$46.60$62.00 08/21$46.15–$75.80$46.60--
$460.00Mar 19$59.30$69.00$64.15$63.86 09/18$62.85–$91.15$63.86--
$460.00Nov 20$27.10$36.80$31.95--$31.95–$31.95—$27.101
$570.00Oct 16$60.60$70.60$65.60$79.36 09/11$65.60–$121.75$65.60--
$570.00Dec 18$92.90$102.90$97.90$100.00 08/19$97.80–$142.65$97.90--
$570.00Mar 19$113.40$129.40$121.40$162.00 07/28$121.40–$164.70$121.40--
$450.00Oct 16$5.10$10.20$7.65$9.65 09/18$7.65–$34.65$7.65106
$450.00Dec 18$31.70$41.50$36.60$38.20 09/18$34.45–$64.00$36.60--
$450.00Jan 15$38.00$48.00$43.00$56.00 08/27$41.90–$70.70$43.00--
$450.00Mar 19$54.70$64.70$59.70$59.43 09/18$58.45–$88.00$59.43--
$580.00Oct 16$68.40$78.40$73.40$133.23 09/01$73.40–$131.25$73.40--
$580.00Dec 18$99.70$109.70$104.70$138.80 09/15$104.20–$149.75$104.70--
$580.00Jan 15$102.60$117.30$109.95$118.73 09/11$109.95–$155.75$109.95--
$580.00Mar 19$120.10$136.10$128.10$156.84 09/15$128.10–$170.90$128.10--
$440.00Oct 16$4.20$7.20$5.70$8.40 09/18$5.70–$31.00$5.7066
$440.00Nov 20$19.20$28.60$23.90$27.37 09/18$23.90–$24.75$23.90--
$440.00Dec 18$27.70$37.70$32.70$54.79 08/31$32.15–$58.80$32.70--
$440.00Jan 15$34.50$44.50$39.50$51.81 08/27$37.60–$64.70$39.50--
$440.00Mar 19$49.90$59.90$54.90$80.50 09/02$53.75–$80.50$54.90--
$590.00Oct 16$76.70$86.70$81.70$94.00 08/20$81.70–$139.70$81.70--
$590.00Dec 18$102.70$118.70$110.70$142.82 08/26$110.70–$157.80$110.70--
$590.00Mar 19$126.50$142.40$134.45$148.49 07/31$134.45–$178.40$134.45--
$430.00Oct 16$2.50$5.60$4.05$6.17 09/18$4.05–$25.85$4.05--
$430.00Dec 18$23.30$32.90$28.10$37.20 09/18$28.10–$53.70$28.10--
$430.00Jan 15$30.90$40.90$35.90$57.90 09/01$34.60–$59.70$35.90--
$430.00Mar 19$45.60$55.60$50.60$63.99 08/13$49.65–$75.55$50.60--
$600.00Oct 16$85.00$95.00$90.00$102.41 09/11$90.00–$148.65$90.00--
$600.00Dec 18$109.90$125.00$117.45$164.15 09/01$117.45–$165.75$117.45--
$600.00Jan 15$116.20$131.20$123.70$110.50 08/17$123.70–$171.60$116.20--
$600.00Mar 19$132.80$148.80$140.80$183.75 09/01$140.80–$186.25$140.80--
$420.00Oct 16$1.25$6.00$3.63$4.95 09/18$3.28–$22.25$3.63--
$420.00Dec 18$20.10$29.70$24.90$26.85 09/18$24.90–$49.25$24.90--
$420.00Jan 15$25.40$35.40$30.40$38.05 08/17$30.25–$54.10$30.40--
$420.00Mar 19$42.70$52.70$47.70$60.42 09/15$46.20–$72.20$47.705
$410.00Oct 16$1.80$5.70$3.75$4.30 09/18$3.68–$19.05$3.75239
$410.00Dec 18$17.70$26.90$22.30$23.77 09/18$22.30–$44.35$22.30--
$410.00Jan 15$23.10$30.10$26.60$46.86 09/03$26.60–$50.00$26.60--
$410.00Mar 19$37.90$47.90$42.90$46.00 09/18$41.95–$66.00$42.90--
$620.00Dec 18$124.20$140.20$132.20$157.90 08/25$132.20–$182.55$132.20--
$620.00Mar 19$147.20$162.50$154.85$204.30 07/29$154.85–$202.30$154.85--
$400.00Oct 16$0.35$4.20$2.28$3.00 09/18$2.28–$16.85$2.28172
$400.00Dec 18$14.70$22.00$18.35$21.02 09/18$18.35–$39.45$18.3586
$400.00Jan 15$20.10$28.10$24.10$36.80 09/15$24.10–$45.90$24.1050
$400.00Mar 19$35.30$45.30$40.30$41.37 09/18$39.80–$60.25$40.30--
$630.00Mar 19$154.30$170.20$162.25$200.00 08/25$162.25–$209.60$162.25--
$390.00Oct 16$0.00$2.90$1.45$1.95 09/18$1.45–$12.80$1.45--
$390.00Dec 18$12.20$21.60$16.90$30.77 09/15$16.90–$37.25$16.90--
$390.00Jan 15$17.40$27.10$22.25$37.84 09/03$22.25–$41.80$22.25--
$390.00Mar 19$31.70$41.70$36.70$38.31 09/18$35.15–$58.30$36.70--
$640.00Oct 16$119.70$135.60$127.65$181.82 09/01$124.80–$186.20$127.65--
$640.00Dec 18$140.00$154.60$147.30$162.63 08/07$147.30–$199.95$147.30--
$640.00Mar 19$161.50$177.30$169.40$216.74 09/03$169.40–$218.00$169.40--
$380.00Oct 16$0.00$5.90$2.95$6.15 09/15$0.68–$10.55$2.95--
$380.00Dec 18$10.30$19.30$14.80$26.13 09/15$14.80–$33.30$14.80--
$380.00Jan 15$14.80$24.60$19.70$28.20 09/11$19.70–$37.45$19.70--
$380.00Mar 19$28.50$38.50$33.50$42.76 09/10$33.50–$52.65$33.50--
$650.00Oct 16$128.90$144.90$136.90$148.90 08/21$134.10–$195.90$136.90--
$370.00Oct 16$0.00$2.00$1.00$1.20 09/18$1.00–$9.15$1.00--
$370.00Dec 18$10.60$17.70$14.15$14.50 09/18$13.50–$29.30$14.15--
$370.00Mar 19$25.20$34.20$29.70$39.63 09/15$29.50–$48.45$29.70--
$660.00Dec 18$156.90$171.50$164.20$216.89 09/03$164.20–$217.05$164.20--

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 137
Total Puts 119
Put/Call Ratio 0.87
Net Difference 18

Prior's Put/Call Breakdown

Total Calls 361
Total Puts 401
Put/Call Ratio 1.11
Net Difference -40

Prior 7-Day Put/Call Summary

Total Calls 2,466
Total Puts 3,596
Average Put/Call Ratio 1.43
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