Tour v529
STRL
STERLING INFRASTRUCT
$491.78 -2.61%
$492.60 (+0.17%)🌙
as of 10/01 12:39 AM
(9/29 19:01) ◀
|
Wednesday, September 30, 2026 (12:39am)
January 2026
|
▶ (10/1 18:48)
◀ 9/30 00:39 ▶

Option Volume

Detail
ℹ
Current (10/01) 490
Calls: 216 (44%)
Puts: 274 (56%)
Prior (09/29) 282
Calls: 137 (49%)
Puts: 145 (51%)
Current vs Prior +73.76%
Calls: +57.66% (Calls)
Puts: +88.97% (Puts)
Prior 7-Day Total 2,988
Calls: 1,519 (51%)
Puts: 1,469 (49%)
Prior 7-Day Average 498
Calls: 217 (51%)
Puts: 209 (49%)
Current vs Prior 7-Day Avg -1.61%
Calls: -0.46%
Puts: +30.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $1.56M
Calls: $889.3K (57%)
Puts: $670.0K (43%)
Prior (09/29) $585.8K
Calls: $329.9K (56%)
Puts: $255.9K (44%)
Current vs Prior +166.17%
Calls: +169.59%
Puts: +161.76%
Prior 7-Day Total $7.10M
Calls: $4.21M (59%)
Puts: $2.89M (41%)
Prior 7-Day Average $1.18M
Calls: $602.1K (59%)
Puts: $412.3K (41%)
Current vs Prior 7-Day Avg +31.76%
Calls: +47.72%
Puts: +62.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 1.27
Prior (09/29) 1.06
Current vs Prior +19.85%
Prior 7-Day Average 1.08
Current vs Prior 7-Day Avg +17.70%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 3,071
Calls: 1,283 (42%)
Puts: 1,788 (58%)
Prior (09/29) 2,613
Calls: 898 (34%)
Puts: 1,715 (66%)
Current vs Prior +17.53%
Prior 7-Day Total 24,098
Calls: 8,994 (37%)
Puts: 15,104 (63%)
Prior 7-Day Average 3,442
Calls: 1,284 (37%)
Puts: 2,157 (63%)
Current vs Prior 7-Day Avg -10.79%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 11.35% | 21.94%
Prior 12.04% | 22.52%
Current vs Prior -5.77% | -2.56%
Prior 7-Day Avg 12.32% | 22.15%
Current vs 7-Day Avg -7.91% | -0.96%
Prior 7-Day Eod 12.04% | 22.52%
Current vs 7-Day Eod -5.77% | -2.56%
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

Massive premium surge with dollar volume up 166% vs prior. Above-average activity with volume up 74% vs prior. Bearish P/C ratio of 1.27 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior 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. 5 found (avg delta 0.62, highest 0.82)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1656.4064.40$60.4013.2%10.827
$490.00Oct 1623.1029.60$26.3524.7%110.5331
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 1635.6045.30$40.4524.0%10.64--
$510.00Oct 1629.3039.30$34.3029.2%20.58101
$500.00Oct 1626.6032.30$29.4519.4%30.53121

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 234, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 1618.8025.30$22.0529.5%160.4736
$490.00Oct 1623.1029.60$26.3524.7%110.5331
$580.00Oct 161.204.80$3.00120.0%90.11201
$520.00Oct 1610.8018.60$14.7053.1%60.3651
$530.00Oct 166.9015.60$11.2577.3%50.3047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 166.3011.50$8.9058.4%430.26126
$430.00Oct 162.508.80$5.65111.5%210.15109
$470.00Oct 1611.1018.60$14.8550.5%200.3455
$480.00Oct 1614.7022.00$18.3539.8%170.4048
$440.00Oct 165.108.00$6.5544.3%150.1874

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. 19 found (best R:R 7.33, avg 4.04)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$540.00Oct 16$1.20$8.80$1.2030%7.33$531.20
$490.00$500.00Oct 16$4.30$5.70$4.3053%1.33$494.30
$500.00$510.00Oct 16$3.80$6.20$3.8047%1.63$503.80
$510.00$520.00Oct 16$3.55$6.45$3.5542%1.82$513.55
$520.00$530.00Oct 16$3.45$6.55$3.4536%1.90$523.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$0.55$9.45$0.5521%17.18$449.45
$510.00$500.00Oct 16$4.85$5.15$4.8558%1.06$505.15
$440.00$430.00Oct 16$0.90$9.10$0.9018%10.11$439.10
$460.00$450.00Oct 16$1.80$8.20$1.8026%4.56$458.20
$420.00$410.00Oct 16$0.70$9.30$0.7011%13.29$419.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 1.47, avg 0.49)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$540.00$550.00Oct 16$4.25$4.25$5.7574%0.74$544.25
$560.00$570.00Oct 16$2.85$2.85$7.1579%0.40$562.85
$570.00$580.00Oct 16$2.05$2.05$7.9585%0.26$572.05
$520.00$530.00Oct 16$3.45$3.45$6.5564%0.53$523.45
$510.00$520.00Oct 16$3.55$3.55$6.4558%0.55$513.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$460.00Oct 16$5.95$5.95$4.0566%1.47$464.05
$490.00$480.00Oct 16$5.70$5.70$4.3054%1.33$484.30
$430.00$420.00Oct 16$2.00$2.00$8.0085%0.25$428.00
$480.00$470.00Oct 16$3.50$3.50$6.5060%0.54$476.50
$420.00$410.00Oct 16$0.70$0.70$9.3089%0.08$419.30

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. 4 found (cheapest 10.25% of stock, avg 10.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$490.00Oct 16$26.35$24.05$50.40$439.60$540.4010.25%
$500.00Oct 16$22.05$29.45$51.50$448.50$551.5010.47%
$510.00Oct 16$18.25$34.30$52.55$457.45$562.5510.69%
$520.00Oct 16$14.70$40.45$55.15$464.85$575.1511.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.49% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$540.00$450.00Oct 16$10.05$7.10$17.15$432.85$557.15
$540.00$460.00Oct 16$10.05$8.90$18.95$441.05$558.95
$530.00$450.00Oct 16$11.25$7.10$18.35$431.65$548.35
$530.00$460.00Oct 16$11.25$8.90$20.15$439.85$550.15
$520.00$450.00Oct 16$14.70$7.10$21.80$428.20$541.80
$520.00$460.00Oct 16$14.70$8.90$23.60$436.40$543.60
$540.00$470.00Oct 16$10.05$14.85$24.90$445.10$564.90
$530.00$470.00Oct 16$11.25$14.85$26.10$443.90$556.10
$520.00$470.00Oct 16$14.70$14.85$29.55$440.45$549.55
$510.00$450.00Oct 16$18.25$7.10$25.35$424.65$535.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 7.33, avg credit $4.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
460/470560/570Oct 16$8.80$1.2046%7.33$461.20$568.80
460/470570/580Oct 16$8.00$2.0051%4.00$462.00$578.00
420/430540/550Oct 16$6.25$3.7558%1.67$423.75$546.25
420/430560/570Oct 16$4.85$5.1564%0.94$425.15$564.85
410/420540/550Oct 16$4.95$5.0563%0.98$415.05$544.95
420/430570/580Oct 16$4.05$5.9570%0.68$425.95$574.05
450/460540/550Oct 16$6.05$3.9548%1.53$453.95$546.05
460/470530/540Oct 16$7.15$2.8536%2.51$462.85$537.15
430/440540/550Oct 16$5.15$4.8556%1.06$434.85$545.15
410/420560/570Oct 16$3.55$6.4568%0.55$416.45$563.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Oct 16$0.10$9.9012%99.00
$500.00$510.00$520.00Oct 16$0.25$9.7512%39.00
$490.00$500.00$510.00Oct 16$0.50$9.5012%19.00
$560.00$570.00$580.00Oct 16$0.80$9.2010%11.50
$520.00$530.00$540.00Oct 16$2.25$7.759%3.44
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Oct 16$1.30$8.7012%6.69
$440.00$450.00$460.00Oct 16$1.25$8.758%7.00
$410.00$420.00$430.00Oct 16$1.30$8.706%6.69
$470.00$480.00$490.00Oct 16$2.20$7.8013%3.55
$450.00$460.00$470.00Oct 16$4.15$5.8513%1.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.55, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$540.00$550.001:2Oct 16-$1.55$8.45
$570.00$580.001:2Oct 16-$0.95$9.05
$560.00$570.001:2Oct 16-$2.20$7.80
$520.00$530.001:2Oct 16-$7.80$2.20
$530.00$540.001:2Oct 16-$8.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$460.001:2Oct 16-$2.95$7.05
$430.00$420.001:2Oct 16-$1.65$8.35
$420.00$410.001:2Oct 16-$2.25$7.75
$460.00$450.001:2Oct 16-$5.30$4.70
$440.00$430.001:2Oct 16-$4.75$5.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.82%, avg 1.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Oct 16$18.800.471.7%3.82%5.49%1636
$510.00Oct 16$14.900.423.7%3.03%6.73%240
$520.00Oct 16$10.800.365.7%2.20%7.93%651
$560.00Oct 16$5.800.2113.9%1.18%15.05%460
$540.00Oct 16$6.700.279.8%1.36%11.17%433
$530.00Oct 16$6.900.307.8%1.40%9.17%547
$590.00Oct 16$1.900.1420.0%0.39%20.36%212
$570.00Oct 16$2.800.1515.9%0.57%16.47%241
$550.00Oct 16$3.200.1911.8%0.65%12.49%390
$580.00Oct 16$1.200.1117.9%0.24%18.18%9201

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 $500.00 03-19 call last traded $103.00 on 09/25 (now $87.30/$97.30) — try a limit near $92.30. Also watch the $440.00 10-16 call last traded $52.30 on 09/15 (now $56.40/$64.40) — try a limit near $56.40; the $490.00 10-16 call last traded $49.83 on 09/21 (now $23.10/$29.60) — try a limit near $26.35. Most tradeable put: the $500.00 03-19 put last traded $82.00 on 09/25 (now $81.40/$91.40) — try a limit near $82.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Oct 16$23.10$29.60$26.35$49.83 09/21$22.45–$57.75$26.3531
$490.00Dec 18$61.50$71.10$66.30$58.84 09/15$55.95–$90.30$61.50--
$490.00Jan 15$70.00$80.00$75.00$95.00 09/21$64.35–$98.70$75.00--
$490.00Mar 19$90.90$100.90$95.90$110.86 09/18$81.95–$121.20$95.90--
$500.00Oct 16$18.80$25.30$22.05$44.10 09/21$19.00–$52.60$22.0536
$500.00Dec 18$57.10$67.00$62.05$78.99 09/21$52.05–$85.40$62.05--
$500.00Jan 15$66.00$76.00$71.00$78.60 09/24$60.10–$93.50$71.00--
$500.00Mar 19$87.30$97.30$92.30$103.00 09/25$80.35–$116.65$92.30222
$500.00Nov 20$45.60$55.60$50.60--$50.60–$50.60—$45.601
$480.00Oct 16$28.00$37.00$32.50$56.30 09/21$26.00–$63.70$32.50--
$480.00Dec 18$66.00$75.50$70.75$62.61 09/15$59.55–$95.10$66.00--
$480.00Jan 15$76.00$86.00$81.00$84.60 09/24$68.20–$103.50$81.00--
$480.00Mar 19$95.30$105.30$100.30$120.00 09/11$88.20–$125.45$100.30--
$510.00Oct 16$14.90$21.60$18.25$34.00 09/25$16.70–$47.40$18.2540
$510.00Nov 20$44.10$49.70$46.90$61.64 09/18$46.90–$63.80$46.90--
$510.00Dec 18$54.00$64.00$59.00$71.00 09/18$49.20–$81.20$59.00--
$470.00Oct 16$35.00$43.10$39.05$69.00 09/21$29.60–$68.70$39.05--
$470.00Dec 18$69.90$79.90$74.90$80.90 09/24$63.40–$100.20$74.90--
$470.00Jan 15$79.90$89.90$84.90$89.50 09/24$72.05–$108.25$84.90--
$470.00Mar 19$99.90$109.90$104.90$124.65 09/21$91.40–$129.70$104.90--
$520.00Oct 16$10.80$18.60$14.70$31.70 09/25$14.30–$42.65$14.7051
$520.00Nov 20$35.70$45.00$40.35$60.90 09/21$40.35–$59.45$40.35--
$520.00Dec 18$46.10$55.40$50.75$74.20 09/11$46.40–$76.40$50.75--
$520.00Jan 15$58.00$68.00$63.00$75.10 09/24$54.05–$85.40$63.00--
$520.00Mar 19$79.10$89.10$84.10$99.00 09/08$74.10–$109.30$84.10--
$460.00Oct 16$40.30$49.50$44.90$71.44 09/21$35.10–$74.70$44.90--
$460.00Dec 18$75.10$85.10$80.10$86.40 09/24$67.70–$106.55$80.10--
$460.00Jan 15$84.80$94.80$89.80$100.22 09/08$75.15–$112.75$89.80--
$460.00Mar 19$100.70$116.00$108.35$131.05 09/18$96.50–$134.65$108.35--
$530.00Oct 16$6.90$15.60$11.25$24.35 09/25$11.25–$38.45$11.2547
$530.00Nov 20$34.70$44.60$39.65$52.23 09/25$39.65–$56.70$39.65--
$530.00Dec 18$41.70$51.50$46.60$72.08 09/11$42.85–$74.35$46.60--
$450.00Oct 16$47.20$57.20$52.20$68.50 09/25$40.20–$81.20$52.20--
$450.00Nov 20$71.40$81.40$76.40$93.90 09/25$76.40–$98.60$76.40--
$450.00Dec 18$81.00$91.00$86.00$102.00 09/25$72.55–$111.25$86.00--
$450.00Jan 15$90.10$100.10$95.10$113.63 09/11$80.35–$118.65$95.10--
$450.00Mar 19$105.70$121.50$113.60$121.05 09/25$100.00–$138.90$113.60--
$540.00Oct 16$6.70$13.40$10.05$22.19 09/24$10.05–$34.85$10.0533
$540.00Nov 20$32.50$41.40$36.95$52.11 09/21$36.95–$50.90$36.95--
$540.00Dec 18$41.90$51.90$46.90$44.00 09/15$40.50–$69.40$44.00--
$540.00Jan 15$50.00$60.00$55.00$70.70 09/11$48.25–$78.30$55.00--
$540.00Mar 19$71.10$81.10$76.10$95.00 09/11$68.00–$100.40$76.10--
$440.00Oct 16$56.40$64.40$60.40$52.30 09/15$45.60–$87.40$56.407
$440.00Dec 18$86.40$96.40$91.40$112.00 09/18$76.75–$116.70$91.40--
$440.00Jan 15$95.60$105.50$100.55$120.00 09/21$84.85–$123.80$100.55--
$440.00Mar 19$111.80$127.30$119.55$105.00 09/15$104.00–$144.75$111.80--
$550.00Oct 16$3.20$8.40$5.80$16.54 09/25$5.80–$32.85$5.8090
$550.00Nov 20$28.00$37.90$32.95$43.98 09/25$32.95–$47.00$32.957
$550.00Dec 18$38.60$48.60$43.60$58.90 09/11$37.65–$65.85$43.60--
$550.00Mar 19$67.40$77.40$72.40$68.20 09/15$64.75–$98.20$68.20--
$430.00Dec 18$92.90$102.90$97.90$113.35 09/18$82.00–$123.65$97.90--
$430.00Mar 19$117.10$132.00$124.55$132.70 09/25$110.10–$150.00$124.55--
$560.00Oct 16$5.80$10.00$7.90$14.00 09/25$7.70–$30.65$7.9060
$560.00Nov 20$24.80$34.40$29.60$40.39 09/25$29.60–$43.20$29.60--
$560.00Dec 18$35.90$45.90$40.90$46.50 09/25$34.85–$62.30$40.90--
$560.00Jan 15$44.00$54.00$49.00$40.40 09/02$43.10–$71.50$44.00--
$560.00Mar 19$64.00$74.00$69.00$80.30 09/24$62.15–$94.60$69.00--
$420.00Dec 18$99.30$109.30$104.30$119.00 09/11$87.00–$130.00$104.30--
$420.00Jan 15$104.00$118.40$111.20$232.00 07/31$93.55–$136.00$111.20--
$420.00Mar 19$121.60$137.50$129.55$139.00 09/04$113.95–$155.20$129.55--
$570.00Oct 16$2.80$7.30$5.05$10.38 09/25$4.53–$26.75$5.0541
$570.00Nov 20$23.00$31.20$27.10$35.12 09/25$27.10–$40.90$27.105
$570.00Dec 18$33.30$43.30$38.30$52.70 09/11$32.00–$58.80$38.3013
$570.00Mar 19$61.60$71.60$66.60$61.45 09/15$59.60–$91.00$61.60--
$410.00Dec 18$102.50$118.00$110.25$135.60 09/21$92.70–$136.35$110.25--
$410.00Jan 15$109.40$125.00$117.20$182.00 08/04$100.25–$142.20$117.20--
$410.00Mar 19$128.50$143.40$135.95$146.00 08/25$118.70–$161.45$135.95--
$580.00Oct 16$1.20$4.80$3.00$9.50 09/25$3.00–$25.35$3.00201
$580.00Nov 20$20.20$29.20$24.70$35.40 09/18$24.70–$36.60$24.703
$580.00Dec 18$30.10$40.10$35.10$27.10 09/03$29.70–$55.95$30.10119
$580.00Jan 15$38.00$48.00$43.00$56.10 09/11$37.75–$65.15$43.00--
$580.00Mar 19$58.60$68.60$63.60$79.28 09/11$57.10–$88.20$63.60--
$400.00Oct 16$91.10$101.10$96.10$112.00 09/25$71.30–$122.05$96.10--
$400.00Dec 18$109.00$124.90$116.95$135.00 09/25$98.55–$142.95$116.95--
$400.00Jan 15$115.80$131.50$123.65$140.85 09/08$105.40–$149.15$123.65--
$400.00Mar 19$134.80$150.00$142.40$163.30 09/11$124.25–$167.25$142.40--
$590.00Oct 16$1.90$8.30$5.10$7.66 09/25$2.98–$22.25$5.1012
$590.00Nov 20$17.80$27.30$22.55$33.90 09/18$22.55–$35.30$22.55--
$590.00Dec 18$28.00$38.00$33.00$37.00 09/24$27.55–$53.05$33.00--
$590.00Mar 19$55.50$65.50$60.50$63.00 08/31$54.25–$84.90$60.50--
$390.00Dec 18$116.50$132.00$124.25$186.92 08/04$104.70–$149.90$124.25--
$390.00Jan 15$122.30$138.30$130.30$134.40 09/04$111.35–$156.05$130.30--
$390.00Mar 19$139.60$155.40$147.50$165.00 08/27$129.55–$174.10$147.50--
$600.00Oct 16$1.90$4.20$3.05$5.60 09/25$3.05–$20.25$3.05148
$600.00Nov 20$15.90$21.70$18.80$23.75 09/24$18.80–$32.30$18.807
$600.00Dec 18$24.50$33.90$29.20$37.20 09/25$25.60–$51.40$29.20--
$600.00Jan 15$33.80$43.80$38.80$54.16 09/21$32.70–$59.50$38.80--
$600.00Mar 19$51.80$61.80$56.80$72.09 09/21$52.30–$82.20$56.80--
$610.00Oct 16$1.65$8.10$4.88$4.68 09/25$2.33–$18.40$4.68--
$610.00Dec 18$22.70$31.60$27.15$38.50 09/21$23.70–$48.05$27.15--
$610.00Mar 19$48.80$58.80$53.80$58.00 08/31$50.50–$79.50$53.80--
$620.00Oct 16$0.90$5.10$3.00$5.47 09/21$1.40–$16.55$3.00--
$620.00Nov 20$12.30$21.00$16.65$22.98 09/25$16.65–$23.70$16.656
$620.00Dec 18$21.10$29.90$25.50$32.47 09/24$22.20–$44.95$25.5025
$620.00Jan 15$28.00$38.00$33.00$43.80 09/09$29.30–$54.30$33.00--
$620.00Mar 19$46.60$56.60$51.60$51.10 09/15$48.60–$76.80$51.10--
$630.00Oct 16$0.00$3.90$1.95$5.48 09/21$1.95–$15.05$1.95--
$630.00Mar 19$43.70$53.70$48.70$111.46 08/11$46.30–$73.10$48.70--
$640.00Oct 16$0.05$5.00$2.53$4.11 09/25$1.27–$13.15$2.538
$640.00Dec 18$17.50$26.70$22.10$27.80 09/25$18.95–$41.80$22.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$490.00Oct 16$20.80$27.30$24.05$18.35 09/24$19.95–$59.10$20.8024
$490.00Dec 18$52.40$62.40$57.40$51.75 09/25$51.25–$87.60$52.40--
$490.00Jan 15$58.70$68.70$63.70$84.00 09/15$59.60–$93.90$63.70--
$490.00Mar 19$77.00$87.00$82.00$91.41 09/08$76.20–$109.45$82.0055
$500.00Oct 16$26.60$32.30$29.45$22.00 09/25$23.60–$65.15$26.60121
$500.00Nov 20$48.40$58.20$53.30$48.00 09/25$47.60–$54.50$48.408
$500.00Dec 18$56.70$66.60$61.65$58.50 09/25$57.20–$94.00$58.50--
$500.00Jan 15$64.20$74.20$69.20$76.04 09/08$64.00–$101.00$69.20--
$500.00Mar 19$81.40$91.40$86.40$82.00 09/25$80.00–$115.65$82.0034
$480.00Oct 16$14.70$22.00$18.35$15.52 09/25$15.35–$51.75$15.5248
$480.00Nov 20$37.20$44.70$40.95$38.87 09/25$39.00–$44.50$38.877
$480.00Dec 18$46.50$56.40$51.45$52.45 09/18$46.45–$82.10$51.45--
$480.00Jan 15$53.40$63.40$58.40$55.50 09/21$53.80–$87.60$55.50--
$480.00Mar 19$71.30$81.30$76.30$94.80 09/15$72.00–$104.50$76.30--
$510.00Oct 16$29.30$39.30$34.30$27.78 09/25$26.75–$72.45$29.30101
$510.00Nov 20$52.90$62.50$57.70$53.20 09/21$52.90–$60.30$53.20--
$510.00Dec 18$62.80$72.60$67.70$99.94 09/03$61.20–$100.45$67.70--
$470.00Oct 16$11.10$18.60$14.85$10.53 09/25$10.35–$44.15$11.1055
$470.00Dec 18$41.70$51.40$46.55$40.72 09/21$41.90–$75.50$41.70--
$470.00Jan 15$48.50$58.50$53.50$81.82 09/02$48.95–$81.70$53.5017
$470.00Mar 19$66.20$76.20$71.20$71.79 09/18$66.40–$97.50$71.20--
$520.00Oct 16$35.60$45.30$40.45$40.50 09/24$34.90–$79.60$40.45--
$520.00Nov 20$60.30$70.30$65.30$57.15 09/21$58.90–$65.30$60.30--
$520.00Dec 18$68.90$78.40$73.65$73.93 09/18$67.75–$107.25$73.65--
$520.00Jan 15$78.00$88.00$83.00$94.10 09/04$74.90–$111.75$83.00--
$520.00Mar 19$94.20$104.20$99.20$93.80 09/25$92.95–$128.85$94.20--
$460.00Oct 16$6.30$11.50$8.90$8.84 09/25$8.35–$38.45$8.84126
$460.00Nov 20$29.10$39.10$34.10$32.00 09/24$30.00–$35.95$32.005
$460.00Dec 18$37.00$46.90$41.95$36.72 09/21$37.10–$69.70$37.00--
$460.00Jan 15$43.50$53.50$48.50$44.40 09/25$46.15–$75.80$44.40--
$460.00Mar 19$61.00$71.00$66.00$63.86 09/18$62.85–$91.15$63.86--
$530.00Oct 16$42.80$52.40$47.60$52.97 09/24$40.35–$88.85$47.60--
$530.00Nov 20$67.30$77.30$72.30$64.35 09/25$64.55–$72.50$67.30--
$530.00Dec 18$76.00$86.00$81.00$72.00 09/21$73.45–$112.45$76.00--
$450.00Oct 16$5.70$8.50$7.10$7.05 09/25$6.20–$34.65$7.05136
$450.00Nov 20$24.40$33.00$28.70$26.72 09/25$26.30–$29.85$26.7221
$450.00Dec 18$32.40$42.30$37.35$38.00 09/25$34.45–$64.00$37.35--
$450.00Jan 15$39.00$49.00$44.00$41.07 09/21$41.60–$70.70$41.07--
$450.00Mar 19$56.20$66.20$61.20$58.20 09/21$57.70–$88.00$58.20--
$540.00Oct 16$50.90$60.90$55.90$53.45 09/18$45.00–$96.70$53.45--
$540.00Dec 18$81.70$91.70$86.70$104.72 09/10$79.20–$119.45$86.70--
$540.00Jan 15$88.90$98.90$93.90$91.30 08/18$86.20–$126.75$91.30--
$540.00Mar 19$104.10$120.00$112.05$121.05 08/20$104.60–$142.45$112.05--
$440.00Oct 16$5.10$8.00$6.55$5.10 09/25$5.45–$31.00$5.1074
$440.00Nov 20$22.50$31.70$27.10$23.13 09/21$23.90–$27.80$23.13--
$440.00Dec 18$30.80$35.00$32.90$32.40 09/25$30.85–$58.80$32.40--
$440.00Jan 15$34.90$44.90$39.90$51.81 08/27$36.70–$64.70$39.90--
$440.00Mar 19$51.90$61.90$56.90$80.50 09/02$52.90–$80.50$56.90--
$550.00Oct 16$59.40$69.40$64.40$88.10 09/15$51.00–$104.05$64.40--
$550.00Dec 18$89.40$99.40$94.40$115.50 09/15$85.10–$127.15$94.40--
$550.00Mar 19$110.50$126.00$118.25$120.90 09/11$108.95–$149.20$118.25--
$430.00Oct 16$2.50$8.80$5.65$4.10 09/25$3.50–$25.85$4.10109
$430.00Nov 20$19.00$28.10$23.55$20.65 09/25$20.70–$24.75$20.6512
$430.00Dec 18$24.80$34.70$29.75$26.90 09/21$27.70–$53.70$26.9043
$430.00Jan 15$31.10$41.00$36.05$33.15 09/21$33.25–$59.70$33.15--
$430.00Mar 19$47.10$57.10$52.10$63.99 08/13$48.40–$75.55$52.10--
$560.00Oct 16$68.00$78.00$73.00$69.69 09/11$58.40–$113.00$69.69--
$560.00Dec 18$96.50$106.50$101.50$93.30 09/18$91.60–$134.15$96.50--
$560.00Jan 15$100.50$116.00$108.25$105.88 09/18$97.90–$142.75$105.88--
$560.00Mar 19$116.40$131.20$123.80$157.07 09/02$115.45–$157.10$123.80--
$420.00Oct 16$1.30$6.00$3.65$4.60 09/24$3.25–$22.25$3.65111
$420.00Nov 20$15.80$24.50$20.15$17.92 09/25$16.55–$20.50$17.9210
$420.00Dec 18$22.40$31.70$27.05$23.88 09/21$24.90–$49.25$23.88--
$420.00Jan 15$28.20$38.20$33.20$38.05 08/17$30.20–$54.10$33.20--
$420.00Mar 19$43.50$53.50$48.50$45.90 09/25$44.90–$72.20$45.906
$570.00Oct 16$77.10$87.10$82.10$79.36 09/11$65.60–$121.75$79.36--
$570.00Dec 18$100.70$116.70$108.70$100.00 08/19$97.80–$142.65$100.70--
$410.00Oct 16$1.50$4.40$2.95$2.30 09/25$2.42–$19.05$2.30319
$410.00Nov 20$14.70$21.60$18.15$15.40 09/25$15.25–$18.20$15.4014
$410.00Dec 18$18.90$28.40$23.65$23.00 09/21$21.85–$44.35$23.00--
$410.00Jan 15$25.10$34.00$29.55$46.86 09/03$26.60–$50.00$29.55--
$410.00Mar 19$40.80$50.80$45.80$46.00 09/18$40.90–$66.00$45.80--
$580.00Oct 16$86.20$96.20$91.20$133.23 09/01$73.40–$131.25$91.20--
$580.00Dec 18$108.10$124.00$116.05$138.80 09/15$104.20–$149.75$116.05--
$580.00Jan 15$114.60$130.00$122.30$118.73 09/11$109.95–$155.75$118.73--
$580.00Mar 19$130.50$146.50$138.50$156.84 09/15$128.10–$170.90$138.50--
$400.00Oct 16$0.50$3.20$1.85$1.62 09/25$1.18–$16.85$1.62--
$400.00Nov 20$10.20$18.00$14.10$13.40 09/25$12.80–$14.95$13.4017
$400.00Dec 18$16.10$25.50$20.80$21.00 09/24$18.35–$39.45$20.80--
$400.00Jan 15$21.90$31.20$26.55$25.50 09/24$23.90–$45.90$25.50--
$400.00Mar 19$36.60$46.60$41.60$41.37 09/18$37.20–$60.25$41.3728
$590.00Oct 16$93.90$103.90$98.90$94.00 08/20$81.70–$139.70$94.00--
$590.00Dec 18$116.10$132.00$124.05$142.82 08/26$110.70–$157.80$124.05--
$590.00Mar 19$137.60$153.60$145.60$148.49 07/31$134.45–$178.40$145.60--
$390.00Oct 16$0.25$2.90$1.58$1.64 09/25$0.95–$12.80$1.58125
$390.00Dec 18$13.20$22.80$18.00$16.80 09/25$16.65–$37.25$16.80--
$390.00Jan 15$18.40$28.30$23.35$37.84 09/03$21.35–$41.80$23.35--
$390.00Mar 19$31.80$41.80$36.80$38.31 09/18$34.00–$58.30$36.80--
$600.00Oct 16$101.80$117.70$109.75$86.00 09/25$90.00–$148.65$101.80--
$600.00Nov 20$117.20$133.20$125.20$107.00 09/21$110.05–$125.20$117.20--
$600.00Dec 18$123.40$138.00$130.70$164.15 09/01$117.45–$165.75$130.70--
$600.00Jan 15$130.10$144.80$137.45$110.50 08/17$123.70–$171.60$130.10--
$600.00Mar 19$144.90$160.40$152.65$183.75 09/01$140.80–$186.25$152.65--
$380.00Oct 16$0.00$4.90$2.45$1.22 09/25$0.68–$10.50$1.22--
$380.00Nov 20$5.80$14.00$9.90--$9.65–$9.90$5.8017
$620.00Dec 18$139.80$154.00$146.90$157.90 08/25$132.20–$182.55$146.90--
$620.00Mar 19$159.30$175.20$167.25$204.30 07/29$154.85–$202.30$167.25--
$360.00Dec 18$7.10$15.60$11.35--$11.35–$11.35—$7.10111
$630.00Mar 19$166.70$182.00$174.35$200.00 08/25$162.25–$209.60$174.35--
$350.00Nov 20$0.85$7.30$4.08--$4.08–$4.08—$0.854

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 216
Total Puts 274
Put/Call Ratio 1.27
Net Difference -58

Prior's Put/Call Breakdown

Total Calls 137
Total Puts 145
Put/Call Ratio 1.06
Net Difference -8

Prior 7-Day Put/Call Summary

Total Calls 1,519
Total Puts 1,469
Average Put/Call Ratio 1.08
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