Tour v528
STRL
STERLING INFRASTRUCT
$498.36 -2.80%
$497.22 (-0.23%)🌅
as of 09/29 04:05 AM
(9/25 18:59) ◀
|
Monday, September 28, 2026 (4:05am)
January 2026
|
▶ (9/29 19:01)
◀ 9/28 04:05 ▶

Option Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) 258
Calls: 127 (49%)
Puts: 131 (51%)
Current vs Prior -100.00%
Calls: -100.00% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 5,261
Calls: 2,161 (41%)
Puts: 3,100 (59%)
Prior 7-Day Average 751
Calls: 308 (41%)
Puts: 442 (59%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Dollar Volume

Detail
ℹ
Current (09/29) --
Calls: -- (--)
Puts: -- (--)
Prior (09/25) $793.9K
Calls: $469.4K (59%)
Puts: $324.5K (41%)
Current vs Prior -100.00%
Calls: -100.00%
Puts: -100.00%
Prior 7-Day Total $11.38M
Calls: $7.08M (62%)
Puts: $4.29M (38%)
Prior 7-Day Average $1.63M
Calls: $1.01M (62%)
Puts: $613.4K (38%)
Current vs Prior 7-Day Avg -100.00%
Calls: -100.00%
Puts: -100.00%
Sentiment NEUTRAL

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.00
Prior (09/25) 1.03
Current vs Prior -3.05%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -23.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/29) 3,029
Calls: 990 (33%)
Puts: 2,039 (67%)
Prior (09/25) 2,203
Calls: 1,171 (53%)
Puts: 1,032 (47%)
Current vs Prior +37.49%
Prior 7-Day Total 28,451
Calls: 11,488 (40%)
Puts: 16,963 (60%)
Prior 7-Day Average 4,064
Calls: 1,641 (40%)
Puts: 2,423 (60%)
Current vs Prior 7-Day Avg -25.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 11.70% | 22.75%
Prior 13.75% | 22.98%
Current vs Prior -14.93% | -0.96%
Prior 7-Day Avg 11.33% | 20.31%
Current vs 7-Day Avg +3.22% | +12.06%
Prior 7-Day Eod 13.75% | 22.98%
Current vs 7-Day Eod -14.93% | -0.96%
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

Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. Put-heavy open interest (2,039 puts vs 990 calls) suggests hedging or bearish positioning. Rising open interest (up 37%) indicates new positions being established.

Smart Money NEUTRAL
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current NEUTRAL
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 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
💧 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 0.69, highest 0.95)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1694.50104.50$99.5010.1%--0.9514
$480.00Oct 1631.8041.10$36.4525.5%--0.6236
$500.00Oct 1622.7029.40$26.0525.7%--0.5134
PUTS (0)
No puts meet the criteria

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

No options available for this category

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. 21 found (best R:R 2.92, avg 9.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$520.00$530.00Oct 16$2.55$7.45$2.5539%2.92$522.55
$480.00$500.00Oct 16$10.40$9.60$10.4062%0.92$490.40
$550.00$580.00Oct 16$4.00$26.00$4.0024%6.50$554.00
$580.00$600.00Oct 16$1.65$18.35$1.6515%11.12$581.65
$500.00$520.00Oct 16$8.35$11.65$8.3551%1.40$508.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$1.40$8.60$1.4021%6.14$448.60
$460.00$450.00Oct 16$1.90$8.10$1.9026%4.26$458.10
$390.00$380.00Oct 16$0.20$9.80$0.204%49.00$389.80
$380.00$370.00Oct 16$0.20$9.80$0.203%49.00$379.80
$420.00$410.00Oct 16$0.78$9.22$0.7810%11.82$419.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.37, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$550.00Oct 16$3.15$3.15$6.8570%0.46$543.15
$600.00$610.00Oct 16$0.97$0.97$9.0390%0.11$600.97
$530.00$540.00Oct 16$3.05$3.05$6.9565%0.44$533.05
$500.00$520.00Oct 16$8.35$8.35$11.6549%0.72$508.35
$580.00$600.00Oct 16$1.65$1.65$18.3585%0.09$581.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$2.70$2.70$7.3082%0.37$437.30
$480.00$470.00Oct 16$4.65$4.65$5.3562%0.87$475.35
$470.00$460.00Oct 16$3.80$3.80$6.2068%0.61$466.20
$490.00$480.00Oct 16$4.50$4.50$5.5057%0.82$485.50
$410.00$400.00Oct 16$0.97$0.97$9.0392%0.11$409.03

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. 2 found (cheapest 10.99% of stock, avg 11.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Oct 16$26.05$28.70$54.75$445.25$554.7510.99%
$480.00Oct 16$36.45$19.05$55.50$424.50$535.5011.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.12% of stock, avg 6.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$460.00Oct 16$4.95$10.60$15.55$444.45$595.55
$550.00$460.00Oct 16$8.95$10.60$19.55$440.45$569.55
$580.00$470.00Oct 16$4.95$14.40$19.35$450.65$599.35
$540.00$460.00Oct 16$12.10$10.60$22.70$437.30$562.70
$550.00$470.00Oct 16$8.95$14.40$23.35$446.65$573.35
$540.00$470.00Oct 16$12.10$14.40$26.50$443.50$566.50
$530.00$460.00Oct 16$15.15$10.60$25.75$434.25$555.75
$530.00$470.00Oct 16$15.15$14.40$29.55$440.45$559.55
$580.00$480.00Oct 16$4.95$19.05$24.00$456.00$604.00
$550.00$480.00Oct 16$8.95$19.05$28.00$452.00$578.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 1.41, avg credit $3.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440540/550Oct 16$5.85$4.1553%1.41$434.15$545.85
430/440600/610Oct 16$3.67$6.3372%0.58$436.33$603.67
460/470540/550Oct 16$6.95$3.0539%2.28$463.05$546.95
460/470600/610Oct 16$4.77$5.2358%0.91$465.23$604.77
430/440530/540Oct 16$5.75$4.2548%1.35$434.25$535.75
400/410540/550Oct 16$4.12$5.8863%0.70$405.88$544.12
460/470530/540Oct 16$6.85$3.1534%2.17$463.15$536.85
420/430540/550Oct 16$4.47$5.5358%0.81$425.53$544.47
400/410600/610Oct 16$1.94$8.0682%0.24$408.06$601.94
390/400540/550Oct 16$3.60$6.4065%0.56$396.40$543.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 8.76, cheapest $0.25)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$500.00$520.00Oct 16$2.05$17.9523%8.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Oct 16$0.65$9.3512%14.38
$440.00$450.00$460.00Oct 16$0.50$9.508%19.00
$380.00$390.00$400.00Oct 16$0.25$9.752%39.00
$460.00$470.00$480.00Oct 16$0.85$9.1512%10.76
$410.00$420.00$430.00Oct 16$0.54$9.465%17.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.95, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$580.001:2Oct 16-$0.95$29.05
$580.00$600.001:2Oct 16-$1.65$18.35
$500.00$520.001:2Oct 16-$9.35$10.65
$600.00$610.001:2Oct 16-$1.36$8.64
$540.00$550.001:2Oct 16-$5.80$4.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Oct 16-$0.56$9.44
$380.00$370.001:2Oct 16-$0.48$9.52
$400.00$390.001:2Oct 16-$0.63$9.37
$390.00$380.001:2Oct 16-$0.68$9.32
$440.00$430.001:2Oct 16-$1.90$8.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 4.55%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 16$22.700.510.3%4.55%4.88%--34
$530.00Oct 16$12.000.356.3%2.41%8.76%--48
$520.00Oct 16$14.000.394.3%2.81%7.15%--46
$540.00Oct 16$9.900.308.4%1.99%10.34%--33
$550.00Oct 16$6.400.2410.4%1.28%11.65%--86
$580.00Oct 16$1.500.1516.4%0.30%16.68%--210
$600.00Oct 16$2.500.1020.4%0.50%20.90%--135
$610.00Oct 16$1.650.0822.4%0.33%22.73%--33

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 962 vol/day, 197 traded recently)

STRL averages only 962 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 $460.00 03-19 call last traded $131.05 on 09/18 (now $107.80/$118.80) — try a limit near $113.30. Also watch the $490.00 03-19 call last traded $110.86 on 09/18 (now $94.50/$104.30) — try a limit near $99.40; the $400.00 10-16 call last traded $112.00 on 09/25 (now $94.50/$104.50) — try a limit near $99.50. Most tradeable put: the $600.00 10-16 put last traded $86.00 on 09/25 (now $100.40/$110.40) — try a limit near $100.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Oct 16$22.70$29.40$26.05$44.10 09/21$19.00–$66.30$26.0534
$500.00Dec 18$59.30$69.10$64.20$78.99 09/21$52.05–$99.70$64.20--
$500.00Jan 15$68.60$78.60$73.60$78.60 09/24$60.10–$107.95$73.60--
$500.00Mar 19$89.70$99.70$94.70$103.00 09/25$80.35–$128.15$94.70--
$490.00Oct 16$25.10$34.10$29.60$49.83 09/21$22.45–$70.90$29.60--
$490.00Dec 18$64.30$74.30$69.30$58.84 09/15$55.95–$103.90$64.30--
$490.00Jan 15$72.90$82.90$77.90$95.00 09/21$64.35–$113.05$77.90--
$490.00Mar 19$94.50$104.30$99.40$110.86 09/18$81.95–$132.50$99.408
$510.00Oct 16$17.60$25.50$21.55$34.00 09/25$16.70–$61.70$21.55--
$510.00Nov 20$44.60$54.60$49.60$61.64 09/18$49.60–$63.80$49.60--
$510.00Dec 18$54.20$64.20$59.20$71.00 09/18$49.20–$94.60$59.20--
$480.00Oct 16$31.80$41.10$36.45$56.30 09/21$26.00–$77.10$36.4536
$480.00Dec 18$68.70$78.70$73.70$62.61 09/15$59.55–$109.25$68.70--
$480.00Jan 15$77.20$87.20$82.20$84.60 09/24$68.20–$117.85$82.20--
$480.00Mar 19$98.10$108.10$103.10$120.00 09/11$88.20–$137.35$103.10--
$520.00Oct 16$14.00$21.40$17.70$31.70 09/25$14.30–$57.15$17.7046
$520.00Nov 20$38.90$48.80$43.85$60.90 09/21$43.85–$59.45$43.85--
$520.00Dec 18$50.90$60.40$55.65$74.20 09/11$46.40–$90.35$55.65--
$520.00Jan 15$59.30$69.30$64.30$75.10 09/24$54.05–$99.00$64.30--
$520.00Mar 19$82.20$92.20$87.20$99.00 09/08$74.10–$120.55$87.20--
$470.00Oct 16$37.00$46.80$41.90$69.00 09/21$29.60–$83.10$41.90--
$470.00Dec 18$74.30$84.20$79.25$80.90 09/24$63.40–$114.45$79.25--
$470.00Jan 15$82.10$92.10$87.10$89.50 09/24$72.05–$123.05$87.10--
$470.00Mar 19$100.90$115.10$108.00$124.65 09/21$91.40–$143.00$108.00--
$530.00Oct 16$12.00$18.30$15.15$24.35 09/25$11.65–$52.95$15.1548
$530.00Nov 20$35.70$45.70$40.70$52.23 09/25$40.70–$56.70$40.70--
$530.00Dec 18$45.50$55.40$50.45$72.08 09/11$42.85–$85.00$50.45--
$460.00Oct 16$44.60$54.30$49.45$71.44 09/21$35.10–$89.20$49.45--
$460.00Dec 18$79.00$89.00$84.00$86.40 09/24$67.70–$119.30$84.00--
$460.00Jan 15$87.10$97.10$92.10$100.22 09/08$75.15–$127.85$92.10--
$460.00Mar 19$107.80$118.80$113.30$131.05 09/18$96.50–$147.50$113.307
$540.00Oct 16$9.90$14.30$12.10$22.19 09/24$10.85–$47.80$12.1033
$540.00Nov 20$33.90$43.90$38.90$52.11 09/21$38.90–$50.90$38.90--
$540.00Dec 18$44.30$54.20$49.25$44.00 09/15$40.50–$81.10$44.30--
$540.00Jan 15$51.80$61.80$56.80$70.70 09/11$48.25–$90.90$56.80--
$540.00Mar 19$74.30$84.30$79.30$95.00 09/11$68.00–$112.65$79.30--
$450.00Oct 16$52.90$61.20$57.05$68.50 09/25$40.20–$95.70$57.058
$450.00Nov 20$75.80$85.40$80.60$93.90 09/25$80.60–$98.60$80.60--
$450.00Dec 18$85.20$95.10$90.15$102.00 09/25$72.55–$124.65$90.15--
$450.00Jan 15$93.10$103.10$98.10$113.63 09/11$80.35–$133.25$98.10--
$450.00Mar 19$111.20$123.90$117.55$121.05 09/25$100.00–$153.15$117.5516
$550.00Oct 16$6.40$11.50$8.95$16.54 09/25$8.90–$43.60$8.9586
$550.00Nov 20$30.70$39.50$35.10$43.98 09/25$35.10–$47.00$35.105
$550.00Dec 18$41.20$50.70$45.95$58.90 09/11$37.65–$77.70$45.95--
$550.00Mar 19$71.60$81.50$76.55$68.20 09/15$64.75–$109.15$71.60--
$440.00Oct 16$61.00$70.70$65.85$52.30 09/15$45.60–$102.70$61.00--
$440.00Dec 18$91.50$101.20$96.35$112.00 09/18$76.75–$131.50$96.35--
$440.00Jan 15$98.50$108.20$103.35$120.00 09/21$84.85–$138.75$103.35--
$440.00Mar 19$116.50$129.20$122.85$105.00 09/15$104.00–$157.00$116.50--
$560.00Oct 16$6.20$9.20$7.70$14.00 09/25$7.70–$40.50$7.70--
$560.00Nov 20$27.50$36.60$32.05$40.39 09/25$32.05–$43.20$32.05--
$560.00Dec 18$37.40$47.20$42.30$46.50 09/25$34.85–$73.30$42.30--
$560.00Jan 15$45.20$55.10$50.15$40.40 09/02$43.10–$83.10$45.2020
$560.00Mar 19$67.10$77.10$72.10$80.30 09/24$62.15–$105.00$72.10--
$430.00Dec 18$97.20$107.10$102.15$113.35 09/18$82.00–$136.40$102.15--
$430.00Mar 19$121.60$134.40$128.00$132.70 09/25$110.10–$163.40$128.00--
$570.00Oct 16$1.75$7.30$4.53$10.38 09/25$4.53–$37.50$4.53--
$570.00Nov 20$25.30$35.00$30.15$35.12 09/25$30.15–$40.90$30.15--
$570.00Dec 18$35.20$44.70$39.95$52.70 09/11$32.00–$70.50$39.95--
$570.00Mar 19$64.10$74.10$69.10$61.45 09/15$59.60–$101.80$64.10--
$420.00Dec 18$101.20$115.40$108.30$119.00 09/11$87.00–$142.45$108.30--
$420.00Jan 15$108.00$121.60$114.80$232.00 07/31$93.55–$149.75$114.80--
$420.00Mar 19$127.80$143.00$135.40$139.00 09/04$113.95–$167.60$135.40--
$420.00Oct 16$75.70$85.70$80.70--$80.70–$80.70—$75.708
$580.00Oct 16$1.50$8.40$4.95$9.50 09/25$4.95–$34.30$4.95210
$580.00Nov 20$23.40$32.10$27.75$35.40 09/18$27.75–$36.60$27.75--
$580.00Dec 18$31.70$41.60$36.65$27.10 09/03$29.70–$66.80$31.70--
$580.00Jan 15$39.90$49.90$44.90$56.10 09/11$37.75–$76.70$44.90--
$580.00Mar 19$62.20$72.20$67.20$79.28 09/11$57.10–$98.90$67.20--
$410.00Dec 18$107.90$122.20$115.05$135.60 09/21$92.70–$149.75$115.05--
$410.00Jan 15$114.40$128.50$121.45$182.00 08/04$100.25–$156.25$121.45--
$410.00Mar 19$133.70$149.40$141.55$146.00 08/25$118.70–$173.45$141.55--
$590.00Oct 16$0.80$5.40$3.10$7.66 09/25$3.10–$30.85$3.10--
$590.00Nov 20$21.60$28.30$24.95$33.90 09/18$24.95–$35.30$24.952
$590.00Dec 18$29.90$39.50$34.70$37.00 09/24$27.55–$63.90$34.70--
$590.00Mar 19$58.70$68.70$63.70$63.00 08/31$54.25–$95.30$63.00--
$400.00Oct 16$94.50$104.50$99.50$112.00 09/25$71.30–$122.05$99.5014
$400.00Dec 18$115.00$129.00$122.00$135.00 09/25$98.55–$155.45$122.00--
$400.00Jan 15$121.20$134.80$128.00$140.85 09/08$105.40–$162.45$128.00--
$400.00Mar 19$139.30$153.70$146.50$163.30 09/11$124.25–$178.95$146.50--
$600.00Oct 16$2.50$4.10$3.30$5.60 09/25$3.30–$28.90$3.30135
$600.00Nov 20$19.30$26.20$22.75$23.75 09/24$22.75–$32.30$22.754
$600.00Dec 18$26.20$35.40$30.80$37.20 09/25$25.60–$60.90$30.8080
$600.00Jan 15$34.30$44.30$39.30$54.16 09/21$32.70–$70.50$39.30--
$600.00Mar 19$55.80$65.70$60.75$72.09 09/21$52.30–$92.00$60.7534
$390.00Dec 18$122.30$137.50$129.90$186.92 08/04$104.70–$162.05$129.90--
$390.00Jan 15$128.10$142.50$135.30$134.40 09/04$111.35–$168.55$134.40--
$390.00Mar 19$145.90$158.60$152.25$165.00 08/27$129.55–$185.95$152.25--
$610.00Oct 16$1.65$3.00$2.33$4.68 09/25$2.33–$25.85$2.3333
$610.00Dec 18$24.20$33.40$28.80$38.50 09/21$23.70–$59.40$28.80--
$610.00Mar 19$54.00$64.00$59.00$58.00 08/31$50.50–$89.20$58.00--
$620.00Oct 16$0.05$2.75$1.40$5.47 09/21$1.40–$23.80$1.40--
$620.00Nov 20$15.10$23.60$19.35$22.98 09/25$19.35–$23.70$19.35--
$620.00Dec 18$22.30$31.90$27.10$32.47 09/24$22.20–$55.50$27.10--
$620.00Jan 15$29.60$39.60$34.60$43.80 09/09$29.30–$64.80$34.60--
$620.00Mar 19$49.60$59.50$54.55$51.10 09/15$48.60–$86.00$51.10--
$630.00Oct 16$0.05$4.00$2.03$5.48 09/21$2.03–$22.05$2.03--
$630.00Mar 19$48.20$58.20$53.20$111.46 08/11$46.30–$83.50$53.20--
$640.00Oct 16$0.75$3.40$2.08$4.11 09/25$2.08–$19.65$2.086
$640.00Dec 18$18.50$27.90$23.20$27.80 09/25$18.95–$50.50$23.20--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Oct 16$26.00$31.40$28.70$22.00 09/25$23.60–$65.15$26.00112
$500.00Nov 20$49.50$59.50$54.50$48.00 09/25$47.60–$54.50$49.50--
$500.00Dec 18$58.80$68.20$63.50$58.50 09/25$57.20–$94.00$58.8070
$500.00Jan 15$65.50$75.50$70.50$76.04 09/08$64.00–$101.00$70.50--
$500.00Mar 19$83.10$93.10$88.10$82.00 09/25$80.00–$115.65$83.10--
$490.00Oct 16$20.00$27.10$23.55$18.35 09/24$19.95–$59.10$20.0015
$490.00Dec 18$54.00$64.00$59.00$51.75 09/25$51.25–$87.60$54.0015
$490.00Jan 15$59.20$69.20$64.20$84.00 09/15$59.60–$93.90$64.20--
$490.00Mar 19$77.40$87.40$82.40$91.41 09/08$76.20–$109.45$82.4055
$510.00Oct 16$29.50$38.70$34.10$27.78 09/25$26.75–$72.45$29.50--
$510.00Nov 20$55.30$65.30$60.30$53.20 09/21$52.90–$60.30$55.30--
$510.00Dec 18$64.10$74.00$69.05$99.94 09/03$61.20–$100.45$69.05--
$480.00Oct 16$16.10$22.00$19.05$15.52 09/25$16.45–$51.75$16.1049
$480.00Nov 20$39.50$49.50$44.50$38.87 09/25$39.00–$44.50$39.50--
$480.00Dec 18$48.00$58.00$53.00$52.45 09/18$46.45–$82.10$52.45--
$480.00Jan 15$53.50$63.50$58.50$55.50 09/21$53.80–$87.60$55.50--
$480.00Mar 19$72.00$82.00$77.00$94.80 09/15$72.00–$104.50$77.00--
$520.00Oct 16$36.20$45.70$40.95$40.50 09/24$34.90–$79.60$40.50--
$520.00Nov 20$60.00$69.70$64.85$57.15 09/21$58.90–$64.85$60.00--
$520.00Dec 18$67.60$77.40$72.50$73.93 09/18$67.75–$107.25$72.50--
$520.00Jan 15$76.90$86.90$81.90$94.10 09/04$74.90–$111.75$81.90--
$520.00Mar 19$93.50$103.50$98.50$93.80 09/25$92.95–$128.85$93.80--
$470.00Oct 16$12.50$16.30$14.40$10.53 09/25$10.35–$44.15$12.5058
$470.00Dec 18$42.50$52.40$47.45$40.72 09/21$41.90–$75.50$42.50--
$470.00Jan 15$47.90$57.90$52.90$81.82 09/02$48.95–$81.70$52.90--
$470.00Mar 19$66.40$76.40$71.40$71.79 09/18$66.40–$97.50$71.40--
$530.00Oct 16$42.50$51.90$47.20$52.97 09/24$40.35–$88.85$47.20--
$530.00Nov 20$67.50$77.50$72.50$64.35 09/25$64.55–$72.50$67.50--
$530.00Dec 18$73.70$83.10$78.40$72.00 09/21$73.45–$112.45$73.70--
$460.00Oct 16$7.30$13.90$10.60$8.84 09/25$8.35–$38.45$8.84118
$460.00Nov 20$31.00$40.90$35.95$32.00 09/24$30.00–$35.95$32.00--
$460.00Dec 18$38.10$47.10$42.60$36.72 09/21$37.10–$69.70$38.10--
$460.00Jan 15$43.70$53.70$48.70$44.40 09/25$46.15–$75.80$44.40--
$460.00Mar 19$61.10$71.10$66.10$63.86 09/18$62.85–$91.15$63.86--
$540.00Oct 16$49.00$59.00$54.00$53.45 09/18$45.00–$96.70$53.45--
$540.00Dec 18$82.20$91.90$87.05$104.72 09/10$79.20–$119.45$87.05--
$540.00Jan 15$88.50$98.50$93.50$91.30 08/18$86.20–$126.75$91.30--
$540.00Mar 19$104.70$120.00$112.35$121.05 08/20$104.60–$142.45$112.35--
$450.00Oct 16$7.40$10.00$8.70$7.05 09/25$6.90–$34.65$7.40115
$450.00Nov 20$25.40$34.30$29.85$26.72 09/25$26.30–$29.85$26.72--
$450.00Dec 18$33.20$43.20$38.20$38.00 09/25$34.45–$64.00$38.00--
$450.00Jan 15$39.50$49.50$44.50$41.07 09/21$41.60–$70.70$41.07--
$450.00Mar 19$56.30$66.30$61.30$58.20 09/21$57.70–$88.00$58.20--
$550.00Oct 16$56.50$66.40$61.45$88.10 09/15$51.00–$104.05$61.45--
$550.00Dec 18$87.90$97.90$92.90$115.50 09/15$85.10–$127.15$92.90--
$550.00Mar 19$111.50$126.00$118.75$120.90 09/11$108.95–$149.20$118.75--
$440.00Oct 16$5.20$9.40$7.30$5.10 09/25$5.45–$31.00$5.2069
$440.00Nov 20$23.50$32.10$27.80$23.13 09/21$23.90–$27.80$23.508
$440.00Dec 18$29.30$39.30$34.30$32.40 09/25$31.55–$58.80$32.40--
$440.00Jan 15$35.10$45.10$40.10$51.81 08/27$36.70–$64.70$40.10--
$440.00Mar 19$51.50$61.50$56.50$80.50 09/02$52.90–$80.50$56.50--
$560.00Oct 16$65.20$75.20$70.20$69.69 09/11$58.40–$113.00$69.69--
$560.00Dec 18$94.90$104.70$99.80$93.30 09/18$91.60–$134.15$94.90--
$560.00Jan 15$100.70$113.50$107.10$105.88 09/18$97.90–$142.75$105.88--
$560.00Mar 19$117.70$132.00$124.85$157.07 09/02$115.45–$157.10$124.85--
$430.00Oct 16$3.20$6.00$4.60$4.10 09/25$4.05–$25.85$4.1097
$430.00Nov 20$20.70$28.80$24.75$20.65 09/25$20.70–$24.75$20.70--
$430.00Dec 18$25.20$35.20$30.20$26.90 09/21$27.70–$53.70$26.9042
$430.00Jan 15$31.30$41.30$36.30$33.15 09/21$33.25–$59.70$33.15--
$430.00Mar 19$47.70$57.70$52.70$63.99 08/13$48.40–$75.55$52.70--
$570.00Oct 16$74.90$84.90$79.90$79.36 09/11$65.60–$121.75$79.36--
$570.00Dec 18$100.30$114.30$107.30$100.00 08/19$97.80–$142.65$100.30--
$420.00Oct 16$2.05$4.50$3.28$4.60 09/24$3.28–$22.25$3.2862
$420.00Nov 20$16.40$24.60$20.50$17.92 09/25$16.55–$20.50$17.92--
$420.00Dec 18$23.30$30.90$27.10$23.88 09/21$24.90–$49.25$23.8849
$420.00Jan 15$26.90$36.80$31.85$38.05 08/17$30.20–$54.10$31.85--
$420.00Mar 19$43.60$53.60$48.60$45.90 09/25$44.90–$72.20$45.90--
$580.00Oct 16$82.30$92.30$87.30$133.23 09/01$73.40–$131.25$87.30--
$580.00Dec 18$107.10$121.30$114.20$138.80 09/15$104.20–$149.75$114.20--
$580.00Jan 15$112.40$126.70$119.55$118.73 09/11$109.95–$155.75$118.73--
$580.00Mar 19$130.10$145.90$138.00$156.84 09/15$128.10–$170.90$138.00--
$410.00Oct 16$1.60$3.40$2.50$2.30 09/25$2.50–$19.05$2.30228
$410.00Nov 20$14.80$21.60$18.20$15.40 09/25$15.25–$18.20$15.408
$410.00Dec 18$20.00$28.40$24.20$23.00 09/21$21.85–$44.35$23.00--
$410.00Jan 15$25.00$34.00$29.50$46.86 09/03$26.60–$50.00$29.50--
$410.00Mar 19$38.70$48.70$43.70$46.00 09/18$40.90–$66.00$43.70--
$590.00Oct 16$93.00$103.00$98.00$94.00 08/20$81.70–$139.70$94.00--
$590.00Dec 18$113.80$129.80$121.80$142.82 08/26$110.70–$157.80$121.80--
$590.00Mar 19$137.50$152.00$144.75$148.49 07/31$134.45–$178.40$144.75--
$400.00Oct 16$0.60$2.45$1.53$1.62 09/25$1.53–$16.85$1.53179
$400.00Nov 20$12.10$17.80$14.95$13.40 09/25$12.90–$14.95$13.409
$400.00Dec 18$16.50$24.30$20.40$21.00 09/24$18.35–$39.45$20.4086
$400.00Jan 15$21.70$30.80$26.25$25.50 09/24$23.90–$45.90$25.50--
$400.00Mar 19$35.60$45.60$40.60$41.37 09/18$37.20–$60.25$40.60--
$600.00Oct 16$100.40$110.40$105.40$86.00 09/25$90.00–$148.65$100.405
$600.00Nov 20$114.80$130.80$122.80$107.00 09/21$110.05–$122.80$114.80--
$600.00Dec 18$122.40$136.50$129.45$164.15 09/01$117.45–$165.75$129.45--
$600.00Jan 15$128.30$141.20$134.75$110.50 08/17$123.70–$171.60$128.30--
$600.00Mar 19$145.40$160.00$152.70$183.75 09/01$140.80–$186.25$152.70--
$390.00Oct 16$0.15$2.00$1.08$1.64 09/25$1.08–$12.80$1.08119
$390.00Dec 18$13.40$22.90$18.15$16.80 09/25$16.75–$37.25$16.80--
$390.00Jan 15$18.40$28.00$23.20$37.84 09/03$21.35–$41.80$23.20--
$390.00Mar 19$32.30$42.30$37.30$38.31 09/18$34.00–$58.30$37.30--
$380.00Oct 16$0.05$1.70$0.88$1.22 09/25$0.68–$10.55$0.8856
$620.00Dec 18$137.20$153.20$145.20$157.90 08/25$132.20–$182.55$145.20--
$620.00Mar 19$160.20$174.00$167.10$204.30 07/29$154.85–$202.30$167.10--
$370.00Oct 16$0.45$0.90$0.68--$0.68–$0.68—$0.45351
$630.00Mar 19$166.10$181.70$173.90$200.00 08/25$162.25–$209.60$173.90--
$360.00Nov 20$5.00$9.30$7.15--$7.15–$7.15—$5.003
$640.00Oct 16$134.60$150.60$142.60$181.82 09/01$124.80–$186.20$142.60--

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 --
Total Puts --
Put/Call Ratio 1.00
Net Difference --

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,161
Total Puts 3,100
Average Put/Call Ratio 1.30
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