Tour v528
STRL
STERLING INFRASTRUCT
$504.94 +1.32%
$510.92 (+1.18%)🌙
as of 09/29 07:00 PM
(9/28 04:05) ◀
|
Tuesday, September 29, 2026 (7:01pm)
January 2026
|
▶ (9/30 00:39)
◀ 9/29 19:01 ▶

Option Volume

Detail
ℹ
Current (09/29) 282
Calls: 137 (49%)
Puts: 145 (51%)
Prior (09/28) --
Calls: 127 (49%)
Puts: 131 (51%)
Current vs Prior +0.00%
Calls: +7.87% (Calls)
Puts: +10.69% (Puts)
Prior 7-Day Total 4,942
Calls: 2,003 (41%)
Puts: 2,939 (59%)
Prior 7-Day Average 823
Calls: 286 (41%)
Puts: 419 (59%)
Current vs Prior 7-Day Avg -65.76%
Calls: -52.12%
Puts: -65.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/29) $585.8K
Calls: $329.9K (56%)
Puts: $255.9K (44%)
Prior (09/28) --
Calls: $469.4K (59%)
Puts: $324.5K (41%)
Current vs Prior +0.00%
Calls: -29.72%
Puts: -21.13%
Prior 7-Day Total $10.51M
Calls: $6.60M (63%)
Puts: $3.91M (37%)
Prior 7-Day Average $1.75M
Calls: $942.3K (63%)
Puts: $559.0K (37%)
Current vs Prior 7-Day Avg -66.55%
Calls: -64.99%
Puts: -54.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/29) 1.06
Prior (09/28) 1.00
Current vs Prior +5.84%
Prior 7-Day Average 1.30
Current vs Prior 7-Day Avg -18.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/29) 2,613
Calls: 898 (34%)
Puts: 1,715 (66%)
Prior (09/28) 3,029
Calls: 990 (33%)
Puts: 2,039 (67%)
Current vs Prior -13.73%
Prior 7-Day Total 27,572
Calls: 11,233 (41%)
Puts: 16,339 (59%)
Prior 7-Day Average 3,938
Calls: 1,604 (41%)
Puts: 2,334 (59%)
Current vs Prior 7-Day Avg -33.66%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 12.04% | 22.52%
Prior 11.70% | 22.75%
Current vs Prior +2.93% | -1.04%
Prior 7-Day Avg 11.77% | 21.21%
Current vs 7-Day Avg +2.34% | +6.14%
Prior 7-Day Eod 11.70% | 22.75%
Current vs 7-Day Eod +2.93% | -1.04%
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 1.06. Put-heavy open interest (1,715 puts vs 898 calls) suggests hedging or bearish positioning.

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 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 1 of results (avg 9.4%, best 9.4%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 1695.20104.60$99.909.4%10.886

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 0.73, highest 0.88)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1655.7064.40$60.0514.5%10.839
$480.00Oct 1638.0046.00$42.0019.0%10.67--
$500.00Oct 1627.2034.10$30.6522.5%10.55--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 1695.20104.60$99.909.4%10.886

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 152, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 1616.3024.60$20.4540.6%160.4449
$600.00Oct 163.304.30$3.8026.3%150.12137
$560.00Oct 167.0013.40$10.2062.7%120.2548
$530.00Oct 1615.0019.40$17.2025.6%80.3849
$580.00Oct 162.157.80$4.97113.7%70.15202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Oct 161.353.50$2.4288.8%210.07299
$430.00Oct 162.504.50$3.5057.1%120.1098
$450.00Oct 164.008.40$6.2071.0%90.17131
$500.00Oct 1623.2028.00$25.6018.8%90.45122
$420.00Oct 161.804.70$3.2589.2%70.09106

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 0.66, avg 5.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$480.00Oct 16$18.05$11.95$18.0583%0.66$468.05
$550.00$560.00Oct 16$1.30$8.70$1.3028%6.69$551.30
$580.00$600.00Oct 16$1.17$18.83$1.1715%16.09$581.17
$480.00$500.00Oct 16$11.35$8.65$11.3567%0.76$491.35
$540.00$550.00Oct 16$2.05$7.95$2.0533%3.88$542.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$0.55$9.45$0.5517%17.18$449.45
$430.00$420.00Oct 16$0.25$9.75$0.2510%39.00$429.75
$420.00$410.00Oct 16$0.83$9.17$0.839%11.05$419.17
$500.00$490.00Oct 16$4.55$5.45$4.5545%1.20$495.45
$480.00$470.00Oct 16$3.35$6.65$3.3533%1.99$476.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 1.33, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$570.00$580.00Oct 16$2.63$2.63$7.3779%0.36$572.63
$560.00$570.00Oct 16$2.60$2.60$7.4075%0.35$562.60
$530.00$540.00Oct 16$3.65$3.65$6.3562%0.57$533.65
$510.00$520.00Oct 16$4.60$4.60$5.4051%0.85$514.60
$520.00$530.00Oct 16$3.25$3.25$6.7556%0.48$523.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$480.00Oct 16$5.70$5.70$4.3061%1.33$484.30
$440.00$430.00Oct 16$2.15$2.15$7.8585%0.27$437.85
$470.00$460.00Oct 16$3.25$3.25$6.7573%0.48$466.75
$460.00$450.00Oct 16$2.55$2.55$7.4578%0.34$457.45
$480.00$470.00Oct 16$3.35$3.35$6.6567%0.50$476.65

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 11.14% of stock, avg 11.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Oct 16$30.65$25.60$56.25$443.75$556.2511.14%
$480.00Oct 16$42.00$15.35$57.35$422.65$537.3511.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 4.01% of stock, avg 6.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$460.00Oct 16$11.50$8.75$20.25$439.75$570.25
$550.00$470.00Oct 16$11.50$12.00$23.50$446.50$573.50
$540.00$460.00Oct 16$13.55$8.75$22.30$437.70$562.30
$540.00$470.00Oct 16$13.55$12.00$25.55$444.45$565.55
$550.00$480.00Oct 16$11.50$15.35$26.85$453.15$576.85
$540.00$480.00Oct 16$13.55$15.35$28.90$451.10$568.90
$530.00$460.00Oct 16$17.20$8.75$25.95$434.05$555.95
$530.00$470.00Oct 16$17.20$12.00$29.20$440.80$559.20
$530.00$480.00Oct 16$17.20$15.35$32.55$447.45$562.55
$550.00$490.00Oct 16$11.50$21.05$32.55$457.45$582.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 0.92, avg credit $3.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440570/580Oct 16$4.78$5.2265%0.92$435.22$574.78
460/470570/580Oct 16$5.88$4.1252%1.43$464.12$575.88
450/460570/580Oct 16$5.18$4.8258%1.07$454.82$575.18
430/440560/570Oct 16$4.75$5.2560%0.90$435.25$564.75
470/480570/580Oct 16$5.98$4.0246%1.49$474.02$575.98
460/470560/570Oct 16$5.85$4.1547%1.41$464.15$565.85
410/420570/580Oct 16$3.46$6.5470%0.53$416.54$573.46
450/460560/570Oct 16$5.15$4.8553%1.06$454.85$565.15
470/480560/570Oct 16$5.95$4.0542%1.47$474.05$565.95
410/420560/570Oct 16$3.43$6.5766%0.52$416.57$563.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$540.00$550.00$560.00Oct 16$0.75$9.258%12.33
$500.00$510.00$520.00Oct 16$1.00$9.0012%9.00
$510.00$520.00$530.00Oct 16$1.35$8.6511%6.41
$530.00$540.00$550.00Oct 16$1.60$8.4010%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$0.10$9.9011%99.00
$450.00$460.00$470.00Oct 16$0.70$9.3010%13.29
$420.00$430.00$440.00Oct 16$1.90$8.106%4.26
$440.00$450.00$460.00Oct 16$2.00$8.007%4.00
$470.00$480.00$490.00Oct 16$2.35$7.6512%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. 17 found (best net $-23.95, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$480.001:2Oct 16-$23.95$6.05
$580.00$600.001:2Oct 16-$2.63$17.37
$570.00$580.001:2Oct 16-$2.34$7.66
$560.00$570.001:2Oct 16-$5.00$5.00
$480.00$500.001:2Oct 16-$19.30$0.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Oct 16-$1.35$8.65
$420.00$410.001:2Oct 16-$1.59$8.41
$460.00$450.001:2Oct 16-$3.65$6.35
$430.00$420.001:2Oct 16-$3.00$7.00
$470.00$460.001:2Oct 16-$5.50$4.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.40%, avg 1.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$510.00Oct 16$22.200.491.0%4.40%5.40%339
$530.00Oct 16$15.000.385.0%2.97%7.93%849
$520.00Oct 16$16.300.443.0%3.23%6.21%1649
$540.00Oct 16$9.900.336.9%1.96%8.90%232
$550.00Oct 16$8.300.288.9%1.64%10.57%591
$560.00Oct 16$7.000.2510.9%1.39%12.29%1248
$570.00Oct 16$4.100.2112.9%0.81%13.70%6--
$600.00Oct 16$3.300.1218.8%0.65%19.48%15137
$580.00Oct 16$2.150.1514.9%0.43%15.29%7202

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, 196 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 $490.00 03-19 call last traded $110.86 on 09/18 (now $96.90/$106.90) — try a limit near $101.90. Also watch the $450.00 03-19 call last traded $121.05 on 09/25 (now $116.10/$128.90) — try a limit near $121.05; the $450.00 12-18 call last traded $102.00 on 09/25 (now $87.80/$97.80) — try a limit near $92.80. Most tradeable put: the $600.00 10-16 put last traded $86.00 on 09/25 (now $95.20/$104.60) — try a limit near $95.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Oct 16$27.20$34.10$30.65$44.10 09/21$19.00–$52.60$30.65--
$500.00Dec 18$62.20$72.20$67.20$78.99 09/21$52.05–$85.40$67.20--
$500.00Jan 15$70.40$80.20$75.30$78.60 09/24$60.10–$93.50$75.30--
$500.00Mar 19$92.60$102.60$97.60$103.00 09/25$80.35–$116.65$97.60--
$510.00Oct 16$22.20$27.90$25.05$34.00 09/25$16.70–$47.40$25.0539
$510.00Nov 20$47.00$57.00$52.00$61.64 09/18$49.60–$63.80$52.00--
$510.00Dec 18$57.40$67.40$62.40$71.00 09/18$49.20–$81.20$62.40--
$490.00Oct 16$29.50$38.80$34.15$49.83 09/21$22.45–$57.75$34.15--
$490.00Dec 18$66.70$76.70$71.70$58.84 09/15$55.95–$90.30$66.70--
$490.00Jan 15$75.30$85.10$80.20$95.00 09/21$64.35–$98.70$80.20--
$490.00Mar 19$96.90$106.90$101.90$110.86 09/18$81.95–$121.20$101.909
$520.00Oct 16$16.30$24.60$20.45$31.70 09/25$14.30–$42.65$20.4549
$520.00Nov 20$42.70$52.70$47.70$60.90 09/21$43.85–$59.45$47.70--
$520.00Dec 18$53.10$62.90$58.00$74.20 09/11$46.40–$76.40$58.00--
$520.00Jan 15$62.00$71.90$66.95$75.10 09/24$54.05–$85.40$66.95--
$520.00Mar 19$85.00$95.00$90.00$99.00 09/08$74.10–$109.30$90.00--
$480.00Oct 16$38.00$46.00$42.00$56.30 09/21$26.00–$63.70$42.00--
$480.00Dec 18$71.60$81.60$76.60$62.61 09/15$59.55–$95.10$71.60--
$480.00Jan 15$80.30$89.80$85.05$84.60 09/24$68.20–$103.50$84.60--
$480.00Mar 19$100.50$115.50$108.00$120.00 09/11$88.20–$125.45$108.00--
$530.00Oct 16$15.00$19.40$17.20$24.35 09/25$11.65–$38.45$17.2049
$530.00Nov 20$40.00$50.00$45.00$52.23 09/25$40.70–$56.70$45.0011
$530.00Dec 18$49.20$59.20$54.20$72.08 09/11$42.85–$74.35$54.20--
$470.00Oct 16$41.60$50.90$46.25$69.00 09/21$29.60–$68.70$46.25--
$470.00Dec 18$76.40$85.90$81.15$80.90 09/24$63.40–$100.20$80.90--
$470.00Jan 15$85.70$95.70$90.70$89.50 09/24$72.05–$108.25$89.50--
$470.00Mar 19$105.20$120.40$112.80$124.65 09/21$91.40–$129.70$112.80--
$540.00Oct 16$9.90$17.20$13.55$22.19 09/24$10.85–$34.85$13.5532
$540.00Nov 20$36.40$46.30$41.35$52.11 09/21$38.90–$50.90$41.351
$540.00Dec 18$46.50$56.50$51.50$44.00 09/15$40.50–$69.40$46.50--
$540.00Jan 15$55.20$65.20$60.20$70.70 09/11$48.25–$78.30$60.20--
$540.00Mar 19$77.60$87.60$82.60$95.00 09/11$68.00–$100.40$82.60--
$460.00Oct 16$47.50$57.30$52.40$71.44 09/21$35.10–$74.70$52.40--
$460.00Dec 18$81.90$91.70$86.80$86.40 09/24$67.70–$106.55$86.40--
$460.00Jan 15$90.70$100.40$95.55$100.22 09/08$75.15–$112.75$95.55--
$460.00Mar 19$110.20$125.40$117.80$131.05 09/18$96.50–$134.65$117.80--
$550.00Oct 16$8.30$14.70$11.50$16.54 09/25$8.90–$32.85$11.5091
$550.00Nov 20$32.40$42.30$37.35$43.98 09/25$35.10–$47.00$37.356
$550.00Dec 18$42.80$52.80$47.80$58.90 09/11$37.65–$65.85$47.80--
$550.00Mar 19$74.00$84.00$79.00$68.20 09/15$64.75–$98.20$74.00--
$450.00Oct 16$55.70$64.40$60.05$68.50 09/25$40.20–$81.20$60.059
$450.00Nov 20$78.90$88.90$83.90$93.90 09/25$80.60–$98.60$83.904
$450.00Dec 18$87.80$97.80$92.80$102.00 09/25$72.55–$111.25$92.8048
$450.00Jan 15$96.30$106.30$101.30$113.63 09/11$80.35–$118.65$101.30--
$450.00Mar 19$116.10$128.90$122.50$121.05 09/25$100.00–$138.90$121.0516
$560.00Oct 16$7.00$13.40$10.20$14.00 09/25$7.70–$30.65$10.2048
$560.00Nov 20$29.80$39.70$34.75$40.39 09/25$32.05–$43.20$34.75--
$560.00Dec 18$39.90$49.90$44.90$46.50 09/25$34.85–$62.30$44.90--
$560.00Jan 15$48.20$58.10$53.15$40.40 09/02$43.10–$71.50$48.20--
$560.00Mar 19$70.70$80.70$75.70$80.30 09/24$62.15–$94.60$75.70--
$440.00Oct 16$63.10$73.10$68.10$52.30 09/15$45.60–$87.40$63.10--
$440.00Dec 18$93.60$103.10$98.35$112.00 09/18$76.75–$116.70$98.35--
$440.00Jan 15$100.30$114.00$107.15$120.00 09/21$84.85–$123.80$107.15--
$440.00Mar 19$120.70$136.30$128.50$105.00 09/15$104.00–$144.75$120.70--
$570.00Oct 16$4.10$11.10$7.60$10.38 09/25$4.53–$26.75$7.60--
$570.00Nov 20$25.50$35.10$30.30$35.12 09/25$30.15–$40.90$30.30--
$570.00Dec 18$36.80$46.70$41.75$52.70 09/11$32.00–$58.80$41.75--
$570.00Mar 19$66.70$76.70$71.70$61.45 09/15$59.60–$91.00$66.70--
$430.00Dec 18$99.70$109.60$104.65$113.35 09/18$82.00–$123.65$104.65--
$430.00Mar 19$126.10$141.80$133.95$132.70 09/25$110.10–$150.00$132.70--
$580.00Oct 16$2.15$7.80$4.97$9.50 09/25$4.95–$25.35$4.97202
$580.00Nov 20$24.40$33.30$28.85$35.40 09/18$27.75–$36.60$28.85--
$580.00Dec 18$33.20$43.00$38.10$27.10 09/03$29.70–$55.95$33.20--
$580.00Jan 15$41.70$51.70$46.70$56.10 09/11$37.75–$65.15$46.70--
$580.00Mar 19$64.00$74.00$69.00$79.28 09/11$57.10–$88.20$69.00--
$420.00Dec 18$106.20$121.70$113.95$119.00 09/11$87.00–$130.00$113.95--
$420.00Jan 15$113.10$128.40$120.75$232.00 07/31$93.55–$136.00$120.75--
$420.00Mar 19$132.30$147.80$140.05$139.00 09/04$113.95–$155.20$139.00--
$590.00Oct 16$0.95$5.00$2.98$7.66 09/25$2.98–$22.25$2.98--
$590.00Nov 20$21.70$31.30$26.50$33.90 09/18$24.95–$35.30$26.50--
$590.00Dec 18$31.90$41.90$36.90$37.00 09/24$27.55–$53.05$36.90--
$590.00Mar 19$61.40$71.40$66.40$63.00 08/31$54.25–$84.90$63.00--
$410.00Dec 18$113.10$127.60$120.35$135.60 09/21$92.70–$136.35$120.35--
$410.00Jan 15$120.80$133.20$127.00$182.00 08/04$100.25–$142.20$127.00--
$410.00Mar 19$138.20$153.90$146.05$146.00 08/25$118.70–$161.45$146.00--
$600.00Oct 16$3.30$4.30$3.80$5.60 09/25$3.30–$20.25$3.80137
$600.00Nov 20$19.60$28.40$24.00$23.75 09/24$22.75–$32.30$23.755
$600.00Dec 18$29.30$39.30$34.30$37.20 09/25$25.60–$51.40$34.30--
$600.00Jan 15$35.80$45.70$40.75$54.16 09/21$32.70–$59.50$40.75--
$600.00Mar 19$57.90$67.90$62.90$72.09 09/21$52.30–$82.20$62.9033
$400.00Oct 16$100.60$114.10$107.35$112.00 09/25$71.30–$122.05$107.3515
$400.00Dec 18$120.20$135.90$128.05$135.00 09/25$98.55–$142.95$128.05--
$400.00Jan 15$126.50$141.90$134.20$140.85 09/08$105.40–$149.15$134.204
$400.00Mar 19$144.10$158.60$151.35$163.30 09/11$124.25–$167.25$151.35--
$610.00Oct 16$1.65$5.60$3.63$4.68 09/25$2.33–$18.40$3.63--
$610.00Dec 18$29.20$36.40$32.80$38.50 09/21$23.70–$48.05$32.80--
$610.00Mar 19$55.80$65.80$60.80$58.00 08/31$50.50–$79.50$58.00--
$390.00Dec 18$127.60$143.20$135.40$186.92 08/04$104.70–$149.90$135.40--
$390.00Jan 15$133.50$149.20$141.35$134.40 09/04$111.35–$156.05$134.40--
$390.00Mar 19$150.60$166.30$158.45$165.00 08/27$129.55–$174.10$158.45--
$620.00Oct 16$0.65$6.90$3.78$5.47 09/21$1.40–$16.55$3.7821
$620.00Nov 20$15.50$24.60$20.05$22.98 09/25$19.35–$23.70$20.05--
$620.00Dec 18$25.20$34.00$29.60$32.47 09/24$22.20–$44.95$29.60--
$620.00Jan 15$31.20$41.20$36.20$43.80 09/09$29.30–$54.30$36.20--
$620.00Mar 19$53.40$63.40$58.40$51.10 09/15$48.60–$76.80$53.40--
$630.00Oct 16$0.05$7.70$3.88$5.48 09/21$2.03–$15.05$3.88--
$630.00Mar 19$50.30$60.30$55.30$111.46 08/11$46.30–$73.10$55.30--
$370.00Mar 19$164.10$179.30$171.70--$171.70–$171.70—$164.108
$640.00Oct 16$0.05$2.50$1.27$4.11 09/25$1.27–$13.15$1.27--
$640.00Dec 18$20.30$26.60$23.45$27.80 09/25$18.95–$41.80$23.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Oct 16$23.20$28.00$25.60$22.00 09/25$23.60–$65.15$23.20122
$500.00Nov 20$46.60$56.60$51.60$48.00 09/25$47.60–$54.50$48.00--
$500.00Dec 18$54.20$64.20$59.20$58.50 09/25$57.20–$94.00$58.50--
$500.00Jan 15$62.40$72.40$67.40$76.04 09/08$64.00–$101.00$67.40--
$500.00Mar 19$79.80$89.80$84.80$82.00 09/25$80.00–$115.65$82.00--
$510.00Oct 16$26.80$33.50$30.15$27.78 09/25$26.75–$72.45$27.78--
$510.00Nov 20$51.60$61.60$56.60$53.20 09/21$52.90–$60.30$53.20--
$510.00Dec 18$61.80$71.60$66.70$99.94 09/03$61.20–$100.45$66.70--
$490.00Oct 16$19.20$22.90$21.05$18.35 09/24$19.95–$59.10$19.20--
$490.00Dec 18$50.00$60.00$55.00$51.75 09/25$51.25–$87.60$51.7515
$490.00Jan 15$57.30$67.10$62.20$84.00 09/15$59.60–$93.90$62.20--
$490.00Mar 19$75.50$85.50$80.50$91.41 09/08$76.20–$109.45$80.50--
$520.00Oct 16$32.50$42.20$37.35$40.50 09/24$34.90–$79.60$37.35--
$520.00Nov 20$57.40$67.40$62.40$57.15 09/21$58.90–$64.85$57.40--
$520.00Dec 18$67.10$77.10$72.10$73.93 09/18$67.75–$107.25$72.1088
$520.00Jan 15$73.60$83.60$78.60$94.10 09/04$74.90–$111.75$78.60--
$520.00Mar 19$92.00$102.00$97.00$93.80 09/25$92.95–$128.85$93.80--
$480.00Oct 16$11.80$18.90$15.35$15.52 09/25$15.35–$51.75$15.3549
$480.00Nov 20$34.70$44.00$39.35$38.87 09/25$39.00–$44.50$38.87--
$480.00Dec 18$47.00$56.20$51.60$52.45 09/18$46.45–$82.10$51.60--
$480.00Jan 15$52.20$62.20$57.20$55.50 09/21$53.80–$87.60$55.50--
$480.00Mar 19$69.20$79.20$74.20$94.80 09/15$72.00–$104.50$74.20--
$530.00Oct 16$38.60$48.00$43.30$52.97 09/24$40.35–$88.85$43.30--
$530.00Nov 20$64.60$74.40$69.50$64.35 09/25$64.55–$72.50$64.60--
$530.00Dec 18$72.80$82.80$77.80$72.00 09/21$73.45–$112.45$72.80--
$470.00Oct 16$9.10$14.90$12.00$10.53 09/25$10.35–$44.15$10.5359
$470.00Dec 18$39.90$49.50$44.70$40.72 09/21$41.90–$75.50$40.72--
$470.00Jan 15$46.90$56.90$51.90$81.82 09/02$48.95–$81.70$51.90--
$470.00Mar 19$64.00$74.00$69.00$71.79 09/18$66.40–$97.50$69.00--
$540.00Oct 16$44.80$54.80$49.80$53.45 09/18$45.00–$96.70$49.80--
$540.00Dec 18$79.30$89.30$84.30$104.72 09/10$79.20–$119.45$84.30--
$540.00Jan 15$85.40$95.40$90.40$91.30 08/18$86.20–$126.75$90.40--
$540.00Mar 19$102.90$116.00$109.45$121.05 08/20$104.60–$142.45$109.45--
$460.00Oct 16$6.50$11.00$8.75$8.84 09/25$8.35–$38.45$8.75125
$460.00Nov 20$26.90$36.90$31.90$32.00 09/24$30.00–$35.95$31.90--
$460.00Dec 18$35.70$45.70$40.70$36.72 09/21$37.10–$69.70$36.72--
$460.00Jan 15$41.30$51.20$46.25$44.40 09/25$46.15–$75.80$44.40--
$460.00Mar 19$58.90$68.80$63.85$63.86 09/18$62.85–$91.15$63.85--
$550.00Oct 16$52.60$62.40$57.50$88.10 09/15$51.00–$104.05$57.50--
$550.00Dec 18$85.00$95.00$90.00$115.50 09/15$85.10–$127.15$90.00--
$550.00Mar 19$109.30$121.00$115.15$120.90 09/11$108.95–$149.20$115.15--
$450.00Oct 16$4.00$8.40$6.20$7.05 09/25$6.20–$34.65$6.20131
$450.00Nov 20$23.80$31.30$27.55$26.72 09/25$26.30–$29.85$26.7220
$450.00Dec 18$31.10$41.00$36.05$38.00 09/25$34.45–$64.00$36.05--
$450.00Jan 15$37.10$47.00$42.05$41.07 09/21$41.60–$70.70$41.07--
$450.00Mar 19$56.00$65.80$60.90$58.20 09/21$57.70–$88.00$58.20--
$560.00Oct 16$60.00$70.00$65.00$69.69 09/11$58.40–$113.00$65.00--
$560.00Dec 18$91.70$101.70$96.70$93.30 09/18$91.60–$134.15$93.30--
$560.00Jan 15$99.40$109.40$104.40$105.88 09/18$97.90–$142.75$104.40--
$560.00Mar 19$114.30$129.70$122.00$157.07 09/02$115.45–$157.10$122.00--
$440.00Oct 16$3.50$7.80$5.65$5.10 09/25$5.45–$31.00$5.1071
$440.00Nov 20$19.90$28.70$24.30$23.13 09/21$23.90–$27.80$23.13--
$440.00Dec 18$26.70$35.00$30.85$32.40 09/25$30.85–$58.80$30.85--
$440.00Jan 15$33.50$43.40$38.45$51.81 08/27$36.70–$64.70$38.45--
$440.00Mar 19$49.30$59.30$54.30$80.50 09/02$52.90–$80.50$54.30--
$570.00Oct 16$66.90$76.90$71.90$79.36 09/11$65.60–$121.75$71.90--
$570.00Dec 18$98.70$108.70$103.70$100.00 08/19$97.80–$142.65$100.00--
$430.00Oct 16$2.50$4.50$3.50$4.10 09/25$3.50–$25.85$3.5098
$430.00Nov 20$17.70$25.50$21.60$20.65 09/25$20.70–$24.75$20.6511
$430.00Dec 18$23.70$33.20$28.45$26.90 09/21$27.70–$53.70$26.90--
$430.00Jan 15$29.20$39.20$34.20$33.15 09/21$33.25–$59.70$33.15--
$430.00Mar 19$46.70$56.40$51.55$63.99 08/13$48.40–$75.55$51.55--
$580.00Oct 16$77.90$87.90$82.90$133.23 09/01$73.40–$131.25$82.90--
$580.00Dec 18$103.40$117.90$110.65$138.80 09/15$104.20–$149.75$110.65--
$580.00Jan 15$111.00$123.90$117.45$118.73 09/11$109.95–$155.75$117.45--
$580.00Mar 19$127.10$142.00$134.55$156.84 09/15$128.10–$170.90$134.55--
$420.00Oct 16$1.80$4.70$3.25$4.60 09/24$3.25–$22.25$3.25106
$420.00Nov 20$14.30$21.50$17.90$17.92 09/25$16.55–$20.50$17.908
$420.00Dec 18$20.20$30.00$25.10$23.88 09/21$24.90–$49.25$23.88--
$420.00Jan 15$26.10$36.10$31.10$38.05 08/17$30.20–$54.10$31.10--
$420.00Mar 19$44.30$53.10$48.70$45.90 09/25$44.90–$72.20$45.90--
$590.00Oct 16$84.20$94.20$89.20$94.00 08/20$81.70–$139.70$89.20--
$590.00Dec 18$112.00$125.00$118.50$142.82 08/26$110.70–$157.80$118.50--
$590.00Mar 19$134.00$148.00$141.00$148.49 07/31$134.45–$178.40$141.00--
$410.00Oct 16$1.35$3.50$2.42$2.30 09/25$2.42–$19.05$2.30299
$410.00Nov 20$11.10$20.60$15.85$15.40 09/25$15.25–$18.20$15.40--
$410.00Dec 18$17.70$26.80$22.25$23.00 09/21$21.85–$44.35$22.25--
$410.00Jan 15$23.90$32.60$28.25$46.86 09/03$26.60–$50.00$28.25--
$410.00Mar 19$40.30$48.40$44.35$46.00 09/18$40.90–$66.00$44.35--
$600.00Oct 16$95.20$104.60$99.90$86.00 09/25$90.00–$148.65$95.206
$600.00Nov 20$109.80$124.30$117.05$107.00 09/21$110.05–$122.80$109.80--
$600.00Dec 18$116.80$131.80$124.30$164.15 09/01$117.45–$165.75$124.30--
$600.00Jan 15$125.30$137.70$131.50$110.50 08/17$123.70–$171.60$125.30--
$600.00Mar 19$143.00$156.00$149.50$183.75 09/01$140.80–$186.25$149.50--
$400.00Oct 16$0.50$1.85$1.18$1.62 09/25$1.18–$16.85$1.18--
$400.00Nov 20$9.60$16.00$12.80$13.40 09/25$12.80–$14.95$12.8017
$400.00Dec 18$14.60$24.10$19.35$21.00 09/24$18.35–$39.45$19.35--
$400.00Jan 15$21.30$29.50$25.40$25.50 09/24$23.90–$45.90$25.40--
$400.00Mar 19$35.80$45.80$40.80$41.37 09/18$37.20–$60.25$40.80--
$390.00Oct 16$0.00$1.90$0.95$1.64 09/25$0.95–$12.80$0.95--
$390.00Dec 18$11.90$21.40$16.65$16.80 09/25$16.65–$37.25$16.65--
$390.00Jan 15$17.10$26.50$21.80$37.84 09/03$21.35–$41.80$21.80--
$390.00Mar 19$30.60$40.60$35.60$38.31 09/18$34.00–$58.30$35.60--
$390.00Nov 20$9.80$15.50$12.65--$12.65–$12.65—$9.806
$620.00Dec 18$134.20$147.70$140.95$157.90 08/25$132.20–$182.55$140.95--
$620.00Mar 19$155.20$170.00$162.60$204.30 07/29$154.85–$202.30$162.60--
$380.00Oct 16$0.05$5.50$2.78$1.22 09/25$0.68–$10.55$1.22--
$380.00Nov 20$6.30$13.00$9.65--$9.65–$9.65—$6.3016
$630.00Mar 19$162.70$178.00$170.35$200.00 08/25$162.25–$209.60$170.35--
$370.00Oct 16$0.35$1.00$0.68--$0.68–$0.68$0.35351

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 145
Put/Call Ratio 1.06
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 127
Total Puts 131
Put/Call Ratio 1.00
Net Difference -4

Prior 7-Day Put/Call Summary

Total Calls 2,003
Total Puts 2,939
Average Put/Call Ratio 1.30
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