Tour v528
STRL
STERLING INFRASTRUCT
$512.29 -0.28%
$516.00 (+0.72%)🌙
as of 09/25 06:59 PM
(9/24 19:10) ◀
|
Friday, September 25, 2026 (6:59pm)
January 2026
|
▶
◀ 9/25 18:59

Option Volume

Detail
ℹ
Current (09/25) 258
Calls: 127 (49%)
Puts: 131 (51%)
Prior (09/24) 256
Calls: 137 (54%)
Puts: 119 (46%)
Current vs Prior +0.78%
Calls: -7.30% (Calls)
Puts: +10.08% (Puts)
Prior 7-Day Total 5,470
Calls: 2,213 (40%)
Puts: 3,257 (60%)
Prior 7-Day Average 781
Calls: 316 (40%)
Puts: 465 (60%)
Current vs Prior 7-Day Avg -66.98%
Calls: -59.83%
Puts: -71.85%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/25) $793.9K
Calls: $469.4K (59%)
Puts: $324.5K (41%)
Prior (09/24) $593.6K
Calls: $427.9K (72%)
Puts: $165.7K (28%)
Current vs Prior +33.74%
Calls: +9.69%
Puts: +95.85%
Prior 7-Day Total $11.92M
Calls: $7.47M (63%)
Puts: $4.45M (37%)
Prior 7-Day Average $1.70M
Calls: $1.07M (63%)
Puts: $635.5K (37%)
Current vs Prior 7-Day Avg -53.39%
Calls: -56.04%
Puts: -48.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 1.03
Prior (09/24) 0.87
Current vs Prior +18.75%
Prior 7-Day Average 1.38
Current vs Prior 7-Day Avg -25.43%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/25) 2,203
Calls: 1,171 (53%)
Puts: 1,032 (47%)
Prior (09/24) 2,508
Calls: 1,029 (41%)
Puts: 1,479 (59%)
Current vs Prior -12.16%
Prior 7-Day Total 30,241
Calls: 12,010 (40%)
Puts: 18,231 (60%)
Prior 7-Day Average 4,320
Calls: 1,715 (40%)
Puts: 2,604 (60%)
Current vs Prior 7-Day Avg -49.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 13.75% | 22.98%
Prior 13.41% | 23.61%
Current vs Prior +2.54% | -2.70%
Prior 7-Day Avg 10.70% | 19.46%
Current vs 7-Day Avg +28.53% | +18.04%
Prior 7-Day Eod 13.41% | 23.61%
Current vs 7-Day Eod +2.54% | -2.70%
Sentiment BEARISH

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

Slightly bearish P/C ratio of 1.03.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
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 NEUTRAL
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. 3 found (avg delta 0.75, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1667.9077.90$72.9013.7%10.848
$510.00Oct 1630.1040.00$35.0528.2%20.5539
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 1686.3096.30$91.3011.0%20.875

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 116, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1610.9019.80$15.3558.0%130.3477
$580.00Oct 167.1011.90$9.5050.5%80.23204
$520.00Oct 1623.7031.40$27.5527.9%70.5040
$570.00Oct 165.9012.80$9.3573.8%70.2442
$560.00Oct 168.0015.00$11.5060.9%60.2948
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Oct 162.507.40$4.9599.0%120.12--
$440.00Oct 164.506.40$5.4534.9%90.13--
$460.00Oct 164.5012.20$8.3592.2%90.20117
$410.00Oct 160.908.00$4.45159.6%80.09226
$470.00Oct 168.2012.50$10.3541.5%70.2453

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. 15 found (best R:R 0.59, avg 6.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$510.00Oct 16$37.85$22.15$37.8584%0.59$487.85
$560.00$570.00Oct 16$2.15$7.85$2.1529%3.65$562.15
$580.00$590.00Oct 16$1.70$8.30$1.7023%4.88$581.70
$530.00$550.00Oct 16$7.35$12.65$7.3545%1.72$537.35
$520.00$530.00Oct 16$4.85$5.15$4.8550%1.06$524.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$430.00$410.00Oct 16$0.50$19.50$0.5012%39.00$429.50
$440.00$430.00Oct 16$0.50$9.50$0.5013%19.00$439.50
$460.00$450.00Oct 16$1.45$8.55$1.4520%5.90$458.55
$470.00$460.00Oct 16$2.00$8.00$2.0024%4.00$468.00
$500.00$480.00Oct 16$6.75$13.25$6.7540%1.96$493.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.86, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$590.00$600.00Oct 16$3.22$3.22$6.7880%0.47$593.22
$550.00$560.00Oct 16$3.85$3.85$6.1566%0.63$553.85
$520.00$530.00Oct 16$4.85$4.85$5.1550%0.94$524.85
$530.00$550.00Oct 16$7.35$7.35$12.6555%0.58$537.35
$580.00$590.00Oct 16$1.70$1.70$8.3077%0.20$581.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$470.00Oct 16$6.50$6.50$3.5070%1.86$473.50
$510.00$500.00Oct 16$6.20$6.20$3.8055%1.63$503.80
$450.00$440.00Oct 16$1.45$1.45$8.5584%0.17$448.55
$500.00$480.00Oct 16$6.75$6.75$13.2560%0.51$493.25
$470.00$460.00Oct 16$2.00$2.00$8.0076%0.25$468.00

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 12.66% of stock, avg 12.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Oct 16$35.05$29.80$64.85$445.15$574.8512.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.48% of stock, avg 6.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$460.00Oct 16$9.50$8.35$17.85$442.15$597.85
$570.00$460.00Oct 16$9.35$8.35$17.70$442.30$587.70
$570.00$470.00Oct 16$9.35$10.35$19.70$450.30$589.70
$580.00$470.00Oct 16$9.50$10.35$19.85$450.15$599.85
$560.00$460.00Oct 16$11.50$8.35$19.85$440.15$579.85
$560.00$470.00Oct 16$11.50$10.35$21.85$448.15$581.85
$550.00$460.00Oct 16$15.35$8.35$23.70$436.30$573.70
$570.00$480.00Oct 16$9.35$16.85$26.20$453.80$596.20
$580.00$480.00Oct 16$9.50$16.85$26.35$453.65$606.35
$550.00$470.00Oct 16$15.35$10.35$25.70$444.30$575.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 34.71, avg credit $4.56)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/480590/600Oct 16$9.72$0.2850%34.71$470.28$599.72
470/480580/590Oct 16$8.20$1.8046%4.56$471.80$588.20
470/480560/570Oct 16$8.65$1.3541%6.41$471.35$568.65
440/450590/600Oct 16$4.67$5.3364%0.88$445.33$594.67
460/470590/600Oct 16$5.22$4.7857%1.09$464.78$595.22
450/460590/600Oct 16$4.67$5.3361%0.88$455.33$594.67
430/440590/600Oct 16$3.72$6.2867%0.59$436.28$593.72
440/450550/560Oct 16$5.30$4.7049%1.13$444.70$555.30
460/470550/560Oct 16$5.85$4.1542%1.41$464.15$555.85
450/460550/560Oct 16$5.30$4.7046%1.13$454.70$555.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 17.18, cheapest $0.55)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$550.00$560.00$570.00Oct 16$1.70$8.3010%4.88
$560.00$570.00$580.00Oct 16$2.30$7.706%3.35
$510.00$520.00$530.00Oct 16$2.65$7.3511%2.77
$590.00$600.00$610.00Oct 16$4.02$5.985%1.49
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$450.00$460.00$470.00Oct 16$0.55$9.457%17.18
$430.00$440.00$450.00Oct 16$0.95$9.055%9.53
$460.00$470.00$480.00Oct 16$4.50$5.5011%1.22

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.36, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Oct 16-$1.36$8.64
$530.00$550.001:2Oct 16-$8.00$12.00
$580.00$590.001:2Oct 16-$6.10$3.90
$550.00$560.001:2Oct 16-$7.65$2.35
$560.00$570.001:2Oct 16-$7.20$2.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$470.001:2Oct 16-$3.85$6.15
$430.00$410.001:2Oct 16-$3.95$16.05
$450.00$440.001:2Oct 16-$4.00$6.00
$500.00$480.001:2Oct 16-$10.10$9.90
$440.00$430.001:2Oct 16-$4.45$5.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.98%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Oct 16$20.400.453.5%3.98%7.44%446
$520.00Oct 16$23.700.501.5%4.63%6.13%740
$550.00Oct 16$10.900.347.4%2.13%9.49%1377
$580.00Oct 16$7.100.2313.2%1.39%14.60%8204
$560.00Oct 16$8.000.299.3%1.56%10.87%648
$590.00Oct 16$4.900.2015.2%0.96%16.13%1--
$570.00Oct 16$5.900.2411.3%1.15%12.42%742
$610.00Oct 16$1.650.1419.1%0.32%19.40%231
$600.00Oct 16$1.350.1417.1%0.26%17.38%3132

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, 193 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 $500.00 03-19 call last traded $110.50 on 09/18 (now $99.30/$109.30) — try a limit near $104.30. Also watch the $450.00 12-18 call last traded $104.80 on 09/09 (now $95.20/$105.00) — try a limit near $100.10; the $400.00 12-18 call last traded $141.95 on 09/11 (now $128.50/$141.80) — try a limit near $135.15. Most tradeable put: the $520.00 03-19 put last traded $107.00 on 09/09 (now $89.20/$96.70) — try a limit near $92.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Oct 16$30.10$40.00$35.05$36.70 09/18$16.70–$61.70$35.0539
$510.00Nov 20$53.70$63.70$58.70$61.64 09/18$58.70–$63.80$58.70--
$510.00Dec 18$62.80$72.80$67.80$71.00 09/18$49.20–$95.20$67.80--
$520.00Oct 16$23.70$31.40$27.55$32.30 09/18$14.30–$57.60$27.5540
$520.00Nov 20$49.00$59.00$54.00$57.30 09/18$54.00–$59.45$54.00--
$520.00Dec 18$59.50$69.50$64.50$74.20 09/11$46.40–$90.35$64.50--
$520.00Jan 15$68.60$78.50$73.55$73.00 09/18$54.05–$99.90$73.00--
$520.00Mar 19$90.40$100.40$95.40$99.00 09/08$74.10–$122.95$95.40--
$500.00Oct 16$34.00$40.90$37.45$37.50 09/18$19.00–$66.70$37.45--
$500.00Dec 18$69.30$79.30$74.30$76.00 09/18$52.05–$99.70$74.30--
$500.00Jan 15$77.40$87.10$82.25$90.00 09/18$60.10–$108.95$82.25--
$500.00Mar 19$99.30$109.30$104.30$110.50 09/18$80.35–$131.70$104.30221
$530.00Oct 16$20.40$25.00$22.70$27.50 09/18$11.65–$53.50$22.7046
$530.00Nov 20$45.80$55.60$50.70$52.90 09/18$50.70–$56.70$50.70--
$530.00Dec 18$55.50$65.50$60.50$72.08 09/11$42.85–$86.55$60.50--
$490.00Oct 16$38.40$48.20$43.30$42.93 09/18$22.45–$71.45$42.93--
$490.00Dec 18$73.60$83.60$78.60$58.84 09/15$55.95–$103.95$73.60--
$490.00Jan 15$82.40$92.30$87.35$80.15 09/04$64.35–$113.25$82.40--
$490.00Mar 19$102.30$117.70$110.00$110.86 09/18$81.95–$135.15$110.00--
$540.00Oct 16$14.60$24.00$19.30$22.53 09/18$10.85–$49.50$19.30--
$540.00Dec 18$51.10$60.10$55.60$44.00 09/15$40.50–$82.20$51.10--
$540.00Jan 15$59.30$69.20$64.25$70.70 09/11$48.25–$92.25$64.25--
$540.00Mar 19$81.90$91.90$86.90$95.00 09/11$68.00–$114.55$86.90--
$480.00Oct 16$44.90$54.90$49.90$55.70 09/18$26.00–$77.60$49.90--
$480.00Dec 18$79.10$89.10$84.10$62.61 09/15$59.55–$109.45$79.10--
$480.00Jan 15$88.10$98.10$93.10$94.60 09/08$68.20–$118.65$93.10--
$480.00Mar 19$106.60$120.10$113.35$120.00 09/11$88.20–$139.45$113.35--
$550.00Oct 16$10.90$19.80$15.35$20.65 09/18$8.90–$45.60$15.3577
$550.00Dec 18$47.80$57.80$52.80$58.90 09/11$37.65–$78.40$52.80--
$550.00Mar 19$78.50$88.50$83.50$68.20 09/15$64.75–$112.10$78.50--
$470.00Oct 16$51.10$60.70$55.90$30.70 09/15$29.60–$83.85$51.10--
$470.00Dec 18$85.00$95.00$90.00$91.60 09/18$63.40–$115.75$90.00--
$470.00Jan 15$92.90$102.90$97.90$81.40 09/03$72.05–$123.30$92.90--
$470.00Mar 19$112.00$127.60$119.80$111.26 08/28$91.40–$144.85$112.00--
$560.00Oct 16$8.00$15.00$11.50$18.00 09/18$8.85–$42.50$11.5048
$560.00Nov 20$34.30$43.90$39.10$43.20 09/18$39.10–$43.20$39.10--
$560.00Dec 18$43.50$53.50$48.50$38.50 09/15$34.85–$74.85$43.50--
$560.00Jan 15$52.70$62.70$57.70$40.40 09/02$43.10–$85.05$52.70--
$560.00Mar 19$75.30$85.30$80.30$87.00 09/11$62.15–$107.80$80.30--
$460.00Oct 16$59.20$68.50$63.85$63.11 09/18$35.10–$89.95$63.11--
$460.00Dec 18$90.60$100.60$95.60$67.64 09/15$67.70–$120.15$90.60--
$460.00Jan 15$99.40$109.30$104.35$100.22 09/08$75.15–$128.70$100.22--
$460.00Mar 19$117.40$131.50$124.45$131.05 09/18$96.50–$149.70$124.45--
$570.00Oct 16$5.90$12.80$9.35$13.45 09/18$6.45–$39.30$9.3542
$570.00Nov 20$31.00$41.00$36.00$37.90 09/18$36.00–$40.90$36.00--
$570.00Dec 18$40.60$50.60$45.60$52.70 09/11$32.00–$71.65$45.60--
$570.00Mar 19$71.30$81.30$76.30$61.45 09/15$59.60–$103.70$71.30--
$450.00Oct 16$67.90$77.90$72.90$70.00 09/18$40.20–$95.75$70.008
$450.00Dec 18$95.20$105.00$100.10$104.80 09/09$72.55–$125.65$100.1043
$450.00Jan 15$101.80$116.90$109.35$113.63 09/11$80.35–$134.10$109.35--
$450.00Mar 19$122.80$138.00$130.40$137.50 09/18$100.00–$153.70$130.40--
$580.00Oct 16$7.10$11.90$9.50$12.90 09/18$5.40–$36.50$9.50204
$580.00Nov 20$27.20$35.70$31.45$35.40 09/18$31.45–$36.60$31.45--
$580.00Dec 18$37.60$47.60$42.60$27.10 09/03$29.70–$68.90$37.60--
$580.00Jan 15$45.60$55.30$50.45$56.10 09/11$37.75–$78.05$50.45--
$580.00Mar 19$68.90$78.80$73.85$79.28 09/11$57.10–$99.40$73.85--
$440.00Oct 16$75.50$85.50$80.50$52.30 09/15$45.60–$103.00$75.50--
$440.00Dec 18$101.30$113.30$107.30$112.00 09/18$76.75–$132.40$107.30--
$440.00Jan 15$108.50$120.80$114.65$95.00 09/15$84.85–$140.25$108.50--
$440.00Mar 19$128.30$143.80$136.05$105.00 09/15$104.00–$159.40$128.30--
$590.00Oct 16$4.90$10.70$7.80$11.50 09/18$4.78–$33.10$7.80--
$590.00Nov 20$25.50$35.00$30.25$33.90 09/18$30.25–$35.30$30.25--
$590.00Dec 18$34.50$44.50$39.50$27.80 09/02$27.55–$65.00$34.50--
$590.00Mar 19$65.60$75.60$70.60$63.00 08/31$54.25–$96.60$65.60--
$430.00Dec 18$106.70$120.50$113.60$113.35 09/18$82.00–$138.15$113.35--
$430.00Mar 19$136.00$146.50$141.25$142.37 09/08$110.10–$165.35$141.25--
$600.00Oct 16$1.35$7.80$4.58$7.72 09/18$3.53–$29.45$4.58132
$600.00Nov 20$23.70$32.40$28.05$30.80 09/18$28.00–$32.30$28.05--
$600.00Dec 18$32.20$41.90$37.05$39.55 09/18$25.60–$61.95$37.0579
$600.00Jan 15$40.10$50.10$45.10$50.00 09/11$32.70–$72.75$45.10--
$600.00Mar 19$61.90$71.90$66.90$70.30 09/18$52.30–$93.70$66.90--
$420.00Dec 18$113.80$127.40$120.60$119.00 09/11$87.00–$144.05$119.00--
$420.00Jan 15$120.70$135.70$128.20$232.00 07/31$93.55–$151.45$128.20--
$420.00Mar 19$139.20$154.00$146.60$139.00 09/04$113.95–$169.75$139.20--
$610.00Oct 16$1.65$9.10$5.38$5.41 09/15$4.18–$28.20$5.3831
$610.00Dec 18$30.30$40.30$35.30$29.80 09/01$23.70–$59.50$30.30--
$610.00Mar 19$59.10$69.10$64.10$58.00 08/31$50.50–$91.20$59.10--
$410.00Dec 18$120.40$135.70$128.05$157.47 08/21$92.70–$151.10$128.05--
$410.00Jan 15$127.40$142.50$134.95$182.00 08/04$100.25–$157.95$134.95--
$410.00Mar 19$146.00$161.40$153.70$146.00 08/25$118.70–$175.65$146.00--
$620.00Oct 16$0.60$8.70$4.65$6.39 09/18$3.58–$25.80$4.65--
$620.00Dec 18$25.30$35.20$30.25$39.80 09/11$22.20–$57.00$30.25--
$620.00Jan 15$34.70$44.70$39.70$43.80 09/09$29.30–$66.30$39.70--
$620.00Mar 19$56.30$66.30$61.30$51.10 09/15$48.60–$87.80$56.30--
$400.00Dec 18$128.50$141.80$135.15$141.95 09/11$98.55–$157.75$135.1510
$400.00Jan 15$136.00$149.50$142.75$140.85 09/08$105.40–$164.50$140.85--
$400.00Mar 19$152.20$167.60$159.90$163.30 09/11$124.25–$181.05$159.90--
$400.00Oct 16$108.30$123.10$115.70--$115.70–$117.35$108.3015
$630.00Oct 16$0.45$7.90$4.18$4.90 09/10$3.53–$22.05$4.18--
$630.00Mar 19$53.60$63.60$58.60$111.46 08/11$46.30–$85.50$58.60--
$390.00Dec 18$135.70$150.80$143.25$186.92 08/04$104.70–$164.60$143.25--
$390.00Jan 15$141.10$156.90$149.00$134.40 09/04$111.35–$170.85$141.10--
$390.00Mar 19$158.60$174.00$166.30$165.00 08/27$129.55–$187.20$165.00--
$640.00Oct 16$0.05$8.20$4.13$6.14 09/09$2.85–$21.60$4.139
$640.00Dec 18$25.30$32.30$28.80$29.70 09/18$18.95–$52.60$28.8030
$640.00Jan 15$30.90$40.90$35.90$38.50 09/11$26.05–$61.05$35.90--
$640.00Mar 19$51.30$61.30$56.30$61.79 09/11$44.90–$82.80$56.30--
$380.00Dec 18$142.80$158.00$150.40$223.70 08/18$111.40–$171.75$150.40--
$380.00Jan 15$150.00$164.10$157.05$176.00 08/19$117.50–$177.95$157.05--
$700.00Dec 18$13.70$22.20$17.95--$17.95–$17.95—$13.7086
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Oct 16$25.90$33.70$29.80$33.09 09/18$26.75–$72.45$29.80102
$510.00Dec 18$57.60$67.60$62.60$99.94 09/03$61.20–$100.45$62.60--
$520.00Oct 16$30.90$39.90$35.40$34.58 09/18$34.90–$79.60$34.58--
$520.00Dec 18$63.30$73.30$68.30$73.93 09/18$67.75–$107.25$68.30--
$520.00Jan 15$70.90$80.90$75.90$94.10 09/04$74.90–$111.75$75.90--
$520.00Mar 19$89.20$96.70$92.95$107.00 09/09$92.95–$128.85$92.9512
$500.00Oct 16$21.10$26.10$23.60$24.05 09/18$23.60–$65.15$23.60115
$500.00Nov 20$42.80$52.40$47.60$54.29 09/18$47.60–$49.60$47.604
$500.00Dec 18$52.40$62.40$57.40$63.30 09/18$57.20–$94.00$57.40--
$500.00Jan 15$59.00$69.00$64.00$76.04 09/08$64.00–$101.00$64.00--
$500.00Mar 19$76.70$83.30$80.00$86.10 09/18$80.00–$115.65$80.00--
$530.00Oct 16$36.30$46.10$41.20$75.44 09/15$40.35–$88.85$41.20--
$530.00Dec 18$68.50$78.40$73.45$99.00 09/04$73.45–$112.45$73.45--
$490.00Oct 16$17.10$23.10$20.10$22.70 09/18$19.95–$59.10$20.10--
$490.00Dec 18$47.40$57.30$52.35$71.27 09/10$51.25–$87.60$52.35--
$490.00Jan 15$54.60$64.60$59.60$84.00 09/15$59.60–$93.90$59.60--
$490.00Mar 19$71.20$81.20$76.20$91.41 09/08$76.20–$109.45$76.20--
$540.00Oct 16$40.70$50.70$45.70$53.45 09/18$45.00–$96.70$45.70--
$540.00Dec 18$75.40$85.40$80.40$104.72 09/10$79.20–$119.45$80.40--
$540.00Jan 15$82.20$92.20$87.20$91.30 08/18$86.20–$126.75$87.20--
$540.00Mar 19$99.80$109.70$104.75$121.05 08/20$104.60–$142.45$104.75--
$480.00Oct 16$13.50$20.20$16.85$20.00 09/18$16.45–$51.75$16.85--
$480.00Nov 20$34.00$44.00$39.00$41.30 09/18$39.00–$40.10$39.00--
$480.00Dec 18$44.00$53.20$48.60$52.45 09/18$46.45–$82.10$48.60--
$480.00Jan 15$48.80$58.80$53.80$72.42 09/10$53.80–$87.60$53.80--
$480.00Mar 19$67.00$77.00$72.00$94.80 09/15$72.00–$104.50$72.00--
$550.00Oct 16$47.60$57.50$52.55$88.10 09/15$51.00–$104.05$52.55--
$550.00Dec 18$81.40$91.40$86.40$115.50 09/15$85.10–$127.15$86.40--
$550.00Mar 19$102.10$118.00$110.05$120.90 09/11$108.95–$149.20$110.05--
$470.00Oct 16$8.20$12.50$10.35$15.00 09/18$10.35–$44.15$10.3553
$470.00Dec 18$37.70$47.70$42.70$44.00 09/18$41.90–$75.50$42.70--
$470.00Jan 15$44.00$53.90$48.95$81.82 09/02$48.95–$81.70$48.95--
$470.00Mar 19$61.40$71.40$66.40$71.79 09/18$66.40–$97.50$66.40--
$560.00Oct 16$53.90$63.80$58.85$69.69 09/11$58.40–$113.00$58.85--
$560.00Dec 18$87.80$97.80$92.80$93.30 09/18$91.60–$134.15$92.80--
$560.00Jan 15$94.40$104.40$99.40$105.88 09/18$97.90–$142.75$99.40--
$560.00Mar 19$109.50$125.40$117.45$157.07 09/02$115.45–$157.10$117.45--
$460.00Oct 16$4.50$12.20$8.35$14.00 09/18$8.35–$38.45$8.35117
$460.00Dec 18$33.10$43.10$38.10$55.70 09/04$37.10–$69.70$38.10--
$460.00Jan 15$41.20$51.20$46.20$62.00 08/21$46.15–$75.80$46.204
$460.00Mar 19$60.50$68.50$64.50$63.86 09/18$62.85–$91.15$63.86--
$570.00Oct 16$61.90$71.90$66.90$79.36 09/11$65.60–$121.75$66.90--
$570.00Dec 18$94.30$104.30$99.30$100.00 08/19$97.80–$142.65$99.30--
$570.00Mar 19$115.00$130.40$122.70$162.00 07/28$121.40–$164.70$122.70--
$450.00Oct 16$5.10$8.70$6.90$9.65 09/18$6.90–$34.65$6.90115
$450.00Dec 18$31.50$40.80$36.15$38.20 09/18$34.45–$64.00$36.15--
$450.00Jan 15$36.60$46.60$41.60$56.00 08/27$41.60–$70.70$41.60--
$450.00Mar 19$52.70$62.70$57.70$59.43 09/18$57.70–$88.00$57.70--
$450.00Nov 20$22.60$30.00$26.30--$26.30–$26.30—$22.608
$580.00Oct 16$70.10$80.10$75.10$133.23 09/01$73.40–$131.25$75.10--
$580.00Dec 18$101.00$112.00$106.50$138.80 09/15$104.20–$149.75$106.50--
$580.00Jan 15$102.80$118.20$110.50$118.73 09/11$109.95–$155.75$110.50--
$580.00Mar 19$121.60$137.50$129.55$156.84 09/15$128.10–$170.90$129.55--
$440.00Oct 16$4.50$6.40$5.45$8.40 09/18$5.45–$31.00$5.45--
$440.00Nov 20$19.40$28.90$24.15$27.37 09/18$23.90–$24.75$24.15--
$440.00Dec 18$26.60$36.50$31.55$54.79 08/31$31.55–$58.80$31.5528
$440.00Jan 15$31.70$41.70$36.70$51.81 08/27$36.70–$64.70$36.70--
$440.00Mar 19$47.90$57.90$52.90$80.50 09/02$52.90–$80.50$52.90--
$590.00Oct 16$78.30$88.30$83.30$94.00 08/20$81.70–$139.70$83.30--
$590.00Dec 18$104.50$119.90$112.20$142.82 08/26$110.70–$157.80$112.20--
$590.00Mar 19$128.70$144.20$136.45$148.49 07/31$134.45–$178.40$136.45--
$430.00Oct 16$2.50$7.40$4.95$6.17 09/18$4.05–$25.85$4.95--
$430.00Dec 18$22.80$32.60$27.70$37.20 09/18$27.70–$53.70$27.70--
$430.00Jan 15$28.50$38.00$33.25$57.90 09/01$33.25–$59.70$33.25--
$430.00Mar 19$43.40$53.40$48.40$63.99 08/13$48.40–$75.55$48.40--
$430.00Nov 20$16.90$25.70$21.30--$21.30–$21.30—$16.906
$600.00Oct 16$86.30$96.30$91.30$102.41 09/11$90.00–$148.65$91.305
$600.00Dec 18$111.80$124.80$118.30$164.15 09/01$117.45–$165.75$118.30--
$600.00Jan 15$117.10$132.60$124.85$110.50 08/17$123.70–$171.60$117.10--
$600.00Mar 19$135.10$150.80$142.95$183.75 09/01$140.80–$186.25$142.95--
$420.00Oct 16$1.25$7.10$4.18$4.95 09/18$3.28–$22.25$4.18--
$420.00Dec 18$20.90$29.20$25.05$26.85 09/18$24.90–$49.25$25.05--
$420.00Jan 15$25.30$35.10$30.20$38.05 08/17$30.20–$54.10$30.20--
$420.00Mar 19$39.90$49.90$44.90$60.42 09/15$44.90–$72.20$44.905
$420.00Nov 20$13.50$22.30$17.90--$17.90–$17.90—$13.505
$410.00Oct 16$0.90$8.00$4.45$4.30 09/18$3.68–$19.05$4.30226
$410.00Dec 18$17.30$26.40$21.85$23.77 09/18$21.85–$44.35$21.85--
$410.00Jan 15$22.70$31.40$27.05$46.86 09/03$26.60–$50.00$27.05--
$410.00Mar 19$35.90$45.90$40.90$46.00 09/18$40.90–$66.00$40.90--
$410.00Nov 20$11.50$19.60$15.55--$15.55–$15.55—$11.503
$620.00Dec 18$129.70$140.80$135.25$157.90 08/25$132.20–$182.55$135.25--
$620.00Mar 19$149.30$164.90$157.10$204.30 07/29$154.85–$202.30$157.10--
$400.00Oct 16$0.70$2.40$1.55$3.00 09/18$1.55–$16.85$1.55176
$400.00Dec 18$15.30$22.00$18.65$21.02 09/18$18.35–$39.45$18.65--
$400.00Jan 15$19.30$28.50$23.90$36.80 09/15$23.90–$45.90$23.90--
$400.00Mar 19$32.20$42.20$37.20$41.37 09/18$37.20–$60.25$37.20--
$400.00Nov 20$8.60$17.60$13.10--$13.10–$13.10—$8.605
$630.00Mar 19$156.20$172.00$164.10$200.00 08/25$162.25–$209.60$164.10--
$390.00Oct 16$0.10$4.40$2.25$1.95 09/18$1.45–$12.80$1.95--
$390.00Dec 18$12.70$20.80$16.75$30.77 09/15$16.75–$37.25$16.7520
$390.00Jan 15$17.10$25.60$21.35$37.84 09/03$21.35–$41.80$21.35--
$390.00Mar 19$29.00$39.00$34.00$38.31 09/18$34.00–$58.30$34.00--
$640.00Oct 16$121.00$136.50$128.75$181.82 09/01$124.80–$186.20$128.75--
$640.00Dec 18$145.30$156.90$151.10$162.63 08/07$147.30–$199.95$151.10--
$640.00Mar 19$163.60$179.30$171.45$216.74 09/03$169.40–$218.00$171.45--
$380.00Oct 16$0.00$7.30$3.65$6.15 09/15$0.68–$10.55$3.65--
$380.00Dec 18$10.00$19.20$14.60$26.13 09/15$14.60–$33.30$14.60--
$380.00Jan 15$14.70$22.80$18.75$28.20 09/11$18.75–$37.45$18.75--
$380.00Mar 19$26.90$36.90$31.90$42.76 09/10$31.90–$52.65$31.90--
$650.00Oct 16$130.60$146.00$138.30$148.90 08/21$134.10–$195.90$138.30--

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 127
Total Puts 131
Put/Call Ratio 1.03
Net Difference -4

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,213
Total Puts 3,257
Average Put/Call Ratio 1.38
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