Tour v531
STRL
STERLING INFRASTRUCT
$505.12 +2.71%
$505.00 (-0.02%)🌙
as of 10/01 06:48 PM
(9/30 00:39) ◀
|
Thursday, October 1, 2026 (6:48pm)
January 2026
|
▶ (10/2 18:45)
◀ 10/1 18:48 ▶

Option Volume

Detail
ℹ
Current (10/01) 517
Calls: 247 (48%)
Puts: 270 (52%)
Prior (09/30) 490
Calls: 216 (44%)
Puts: 274 (56%)
Current vs Prior +5.51%
Calls: +14.35% (Calls)
Puts: -1.46% (Puts)
Prior 7-Day Total 2,909
Calls: 1,542 (53%)
Puts: 1,367 (47%)
Prior 7-Day Average 484
Calls: 220 (53%)
Puts: 195 (47%)
Current vs Prior 7-Day Avg +6.63%
Calls: +12.13%
Puts: +38.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/01) $1.20M
Calls: $777.4K (65%)
Puts: $420.1K (35%)
Prior (09/30) $1.56M
Calls: $889.3K (57%)
Puts: $670.0K (43%)
Current vs Prior -23.20%
Calls: -12.58%
Puts: -37.29%
Prior 7-Day Total $7.23M
Calls: $4.59M (63%)
Puts: $2.64M (37%)
Prior 7-Day Average $1.21M
Calls: $655.3K (63%)
Puts: $377.7K (37%)
Current vs Prior 7-Day Avg -0.63%
Calls: +18.65%
Puts: +11.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 1.09
Prior (09/30) 1.27
Current vs Prior -13.83%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +11.47%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/01) 2,683
Calls: 820 (31%)
Puts: 1,863 (69%)
Prior (09/30) 3,071
Calls: 1,283 (42%)
Puts: 1,788 (58%)
Current vs Prior -12.63%
Prior 7-Day Total 21,676
Calls: 8,515 (39%)
Puts: 13,161 (61%)
Prior 7-Day Average 3,096
Calls: 1,216 (39%)
Puts: 1,880 (61%)
Current vs Prior 7-Day Avg -13.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 10.52% | 21.47%
Prior 11.35% | 21.94%
Current vs Prior -7.26% | -2.14%
Prior 7-Day Avg 13.00% | 23.04%
Current vs 7-Day Avg -19.07% | -6.80%
Prior 7-Day Eod 11.35% | 21.94%
Current vs 7-Day Eod -7.26% | -2.14%
Sentiment BULLISH

Relative Spread

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

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($777.4K). Slightly bearish P/C ratio of 1.09. Put-heavy open interest (1,863 puts vs 820 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 BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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 9.7%, best 9.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 1694.70104.40$99.559.7%10.9010

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. 7 found (avg delta 0.68, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1654.2064.20$59.2016.9%20.83--
$470.00Oct 1639.4048.80$44.1021.3%20.73--
$490.00Oct 1627.8035.20$31.5023.5%20.61--
$500.00Oct 1623.6028.60$26.1019.2%80.5447
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 1694.70104.40$99.559.7%10.9010
$530.00Oct 1636.5046.30$41.4023.7%10.64--
$510.00Oct 1623.2030.90$27.0528.5%10.52100

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 237, top 63)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Oct 168.9013.60$11.2541.8%230.3033
$580.00Oct 161.055.50$3.28135.7%160.12--
$520.00Oct 1614.9019.90$17.4028.7%110.4250
$500.00Oct 1623.6028.60$26.1019.2%80.5447
$550.00Oct 167.0011.40$9.2047.8%80.2687
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 161.253.60$2.4297.1%630.08116
$410.00Oct 161.101.60$1.3537.0%320.05329
$460.00Oct 165.0012.40$8.7085.1%110.22143
$450.00Oct 164.708.90$6.8061.8%70.18147
$500.00Oct 1619.1025.40$22.2528.3%70.46118

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 0.59, avg 5.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$490.00Oct 16$12.60$7.40$12.6073%0.59$482.60
$510.00$520.00Oct 16$3.35$6.65$3.3548%1.99$513.35
$530.00$540.00Oct 16$2.35$7.65$2.3535%3.26$532.35
$580.00$590.00Oct 16$0.33$9.67$0.3312%29.30$580.33
$550.00$560.00Oct 16$1.60$8.40$1.6026%5.25$551.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$440.00Oct 16$0.80$9.20$0.8018%11.50$449.20
$490.00$480.00Oct 16$2.85$7.15$2.8539%2.51$487.15
$510.00$500.00Oct 16$4.80$5.20$4.8052%1.08$505.20
$430.00$420.00Oct 16$0.73$9.27$0.7310%12.70$429.27
$460.00$450.00Oct 16$1.90$8.10$1.9022%4.26$458.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.40, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Oct 16$2.47$2.47$7.5378%0.33$562.47
$570.00$580.00Oct 16$1.85$1.85$8.1583%0.23$571.85
$520.00$530.00Oct 16$3.80$3.80$6.2058%0.61$523.80
$540.00$550.00Oct 16$2.05$2.05$7.9570%0.26$542.05
$550.00$560.00Oct 16$1.60$1.60$8.4074%0.19$551.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$440.00$430.00Oct 16$2.85$2.85$7.1585%0.40$437.15
$480.00$460.00Oct 16$6.45$6.45$13.5567%0.48$473.55
$420.00$410.00Oct 16$1.07$1.07$8.9392%0.12$418.93
$500.00$490.00Oct 16$4.25$4.25$5.7554%0.74$495.75
$460.00$450.00Oct 16$1.90$1.90$8.1078%0.23$458.10

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 9.46% of stock, avg 9.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Oct 16$20.75$27.05$47.80$462.20$557.809.46%
$500.00Oct 16$26.10$22.25$48.35$451.65$548.359.57%
$490.00Oct 16$31.50$18.00$49.50$440.50$539.509.80%
$530.00Oct 16$13.60$41.40$55.00$475.00$585.0010.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 3.17% of stock, avg 5.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$450.00Oct 16$9.20$6.80$16.00$434.00$566.00
$550.00$460.00Oct 16$9.20$8.70$17.90$442.10$567.90
$540.00$450.00Oct 16$11.25$6.80$18.05$431.95$558.05
$540.00$460.00Oct 16$11.25$8.70$19.95$440.05$559.95
$530.00$450.00Oct 16$13.60$6.80$20.40$429.60$550.40
$530.00$460.00Oct 16$13.60$8.70$22.30$437.70$552.30
$550.00$480.00Oct 16$9.20$15.15$24.35$455.65$574.35
$540.00$480.00Oct 16$11.25$15.15$26.40$453.60$566.40
$530.00$480.00Oct 16$13.60$15.15$28.75$451.25$558.75
$550.00$490.00Oct 16$9.20$18.00$27.20$462.80$577.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 1.14, avg credit $3.96)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440560/570Oct 16$5.32$4.6863%1.14$434.68$565.32
430/440570/580Oct 16$4.70$5.3068%0.89$435.30$574.70
410/420560/570Oct 16$3.54$6.4671%0.55$416.46$563.54
410/420570/580Oct 16$2.92$7.0876%0.41$417.08$572.92
430/440580/590Oct 16$3.18$6.8273%0.47$436.82$583.18
430/440540/550Oct 16$4.90$5.1054%0.96$435.10$544.90
430/440550/560Oct 16$4.45$5.5559%0.80$435.55$554.45
420/430560/570Oct 16$3.20$6.8068%0.47$426.80$563.20
450/460560/570Oct 16$4.37$5.6356%0.78$455.63$564.37
420/430570/580Oct 16$2.58$7.4274%0.35$427.42$572.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 32.33, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Oct 16$0.30$9.7010%32.33
$540.00$550.00$560.00Oct 16$0.45$9.558%21.22
$450.00$470.00$490.00Oct 16$2.50$17.5022%7.00
$560.00$570.00$580.00Oct 16$0.62$9.3810%15.13
$580.00$590.00$600.00Oct 16$0.38$9.622%25.32
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Oct 16$0.55$9.4513%17.18
$480.00$490.00$500.00Oct 16$1.40$8.6012%6.14
$440.00$450.00$460.00Oct 16$1.10$8.907%8.09
$420.00$430.00$440.00Oct 16$2.12$7.888%3.72

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 $-2.25, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$570.00$580.001:2Oct 16-$1.43$8.57
$560.00$570.001:2Oct 16-$2.66$7.34
$580.00$590.001:2Oct 16-$2.62$7.38
$590.00$600.001:2Oct 16-$3.05$6.95
$550.00$560.001:2Oct 16-$6.00$4.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$460.001:2Oct 16-$2.25$17.75
$440.00$430.001:2Oct 16-$0.30$9.70
$420.00$410.001:2Oct 16-$0.28$9.72
$530.00$510.001:2Oct 16-$12.70$7.30
$430.00$420.001:2Oct 16-$1.69$8.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 2.95%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Oct 16$14.900.423.0%2.95%5.90%1150
$510.00Oct 16$18.300.481.0%3.62%4.59%641
$530.00Oct 16$11.300.354.9%2.24%7.16%547
$540.00Oct 16$8.900.306.9%1.76%8.67%2333
$550.00Oct 16$7.000.268.9%1.39%10.27%887
$560.00Oct 16$5.800.2210.9%1.15%12.01%7--
$570.00Oct 16$0.650.1712.8%0.13%12.97%1--
$600.00Oct 16$1.800.1018.8%0.36%19.14%7--
$590.00Oct 16$1.900.1016.8%0.38%17.18%312
$580.00Oct 16$1.050.1214.8%0.21%15.03%16--

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. 199 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 $450.00 11-20 call last traded $93.90 on 09/25 (now $77.00/$87.00) — try a limit near $82.00. Also watch the $600.00 01-15 call last traded $54.16 on 09/21 (now $36.20/$43.30) — try a limit near $39.75; the $500.00 10-16 call last traded $44.10 on 09/21 (now $23.60/$28.60) — try a limit near $26.10. Most tradeable put: the $600.00 10-16 put last traded $86.00 on 09/25 (now $94.70/$104.40) — try a limit near $94.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Oct 16$18.30$23.20$20.75$34.00 09/25$16.70–$47.40$20.7541
$510.00Nov 20$44.10$54.00$49.05$61.64 09/18$46.90–$63.80$49.05--
$510.00Dec 18$55.00$65.00$60.00$71.00 09/18$49.20–$81.20$60.00--
$500.00Oct 16$23.60$28.60$26.10$44.10 09/21$19.00–$52.60$26.1047
$500.00Dec 18$59.20$69.20$64.20$78.99 09/21$52.05–$85.40$64.20--
$500.00Jan 15$69.10$79.10$74.10$78.60 09/24$60.10–$93.50$74.10--
$500.00Mar 19$91.40$101.40$96.40$103.00 09/25$80.35–$116.65$96.40--
$520.00Oct 16$14.90$19.90$17.40$31.70 09/25$14.30–$42.65$17.4050
$520.00Nov 20$40.10$49.40$44.75$60.90 09/21$40.35–$59.45$44.75--
$520.00Dec 18$50.80$60.80$55.80$74.20 09/11$46.40–$76.40$55.80--
$520.00Jan 15$59.70$69.60$64.65$75.10 09/24$54.05–$85.40$64.65--
$520.00Mar 19$83.00$93.00$88.00$99.00 09/08$74.10–$109.30$88.00--
$490.00Oct 16$27.80$35.20$31.50$49.83 09/21$22.45–$57.75$31.50--
$490.00Dec 18$63.90$73.80$68.85$58.84 09/15$55.95–$90.30$63.90--
$490.00Jan 15$73.60$83.60$78.60$95.00 09/21$64.35–$98.70$78.60--
$490.00Mar 19$95.60$105.60$100.60$110.86 09/18$81.95–$121.20$100.60--
$490.00Nov 20$53.70$63.40$58.55--$58.55–$58.55—$53.702
$530.00Oct 16$11.30$15.90$13.60$24.35 09/25$11.25–$38.45$13.6047
$530.00Nov 20$35.30$45.30$40.30$52.23 09/25$39.65–$56.70$40.30--
$530.00Dec 18$47.20$56.30$51.75$72.08 09/11$42.85–$74.35$51.75--
$480.00Oct 16$32.00$41.90$36.95$56.30 09/21$26.00–$63.70$36.95--
$480.00Dec 18$69.90$79.90$74.90$62.61 09/15$59.55–$95.10$69.90--
$480.00Jan 15$79.10$88.70$83.90$84.60 09/24$68.20–$103.50$83.90--
$480.00Mar 19$100.30$111.50$105.90$120.00 09/11$88.20–$125.45$105.90--
$540.00Oct 16$8.90$13.60$11.25$22.19 09/24$10.05–$34.85$11.2533
$540.00Nov 20$32.60$42.60$37.60$52.11 09/21$36.95–$50.90$37.602
$540.00Dec 18$42.70$52.60$47.65$44.00 09/15$40.50–$69.40$44.00--
$540.00Jan 15$52.00$62.00$57.00$70.70 09/11$48.25–$78.30$57.00--
$540.00Mar 19$75.40$85.40$80.40$95.00 09/11$68.00–$100.40$80.40--
$470.00Oct 16$39.40$48.80$44.10$69.00 09/21$29.60–$68.70$44.10--
$470.00Dec 18$75.30$85.00$80.15$80.90 09/24$63.40–$100.20$80.15--
$470.00Jan 15$84.40$94.30$89.35$89.50 09/24$72.05–$108.25$89.35--
$470.00Mar 19$103.20$117.30$110.25$124.65 09/21$91.40–$129.70$110.25--
$550.00Oct 16$7.00$11.40$9.20$16.54 09/25$5.80–$32.85$9.2087
$550.00Nov 20$29.70$39.60$34.65$43.98 09/25$32.95–$47.00$34.657
$550.00Dec 18$39.20$49.20$44.20$58.90 09/11$37.65–$65.85$44.20--
$550.00Mar 19$71.30$81.30$76.30$68.20 09/15$64.75–$98.20$71.30--
$460.00Oct 16$46.30$56.30$51.30$71.44 09/21$35.10–$74.70$51.30--
$460.00Dec 18$80.60$90.60$85.60$86.40 09/24$67.70–$106.55$85.60--
$460.00Jan 15$89.90$99.50$94.70$100.22 09/08$75.15–$112.75$94.70--
$460.00Mar 19$108.40$122.40$115.40$131.05 09/18$96.50–$134.65$115.40--
$560.00Oct 16$5.80$9.40$7.60$14.00 09/25$7.60–$30.65$7.60--
$560.00Nov 20$25.90$35.30$30.60$40.39 09/25$29.60–$43.20$30.60--
$560.00Dec 18$35.10$45.10$40.10$46.50 09/25$34.85–$62.30$40.10--
$560.00Jan 15$44.60$54.60$49.60$40.40 09/02$43.10–$71.50$44.60--
$560.00Mar 19$68.00$78.00$73.00$80.30 09/24$62.15–$94.60$73.00--
$450.00Oct 16$54.20$64.20$59.20$68.50 09/25$40.20–$81.20$59.20--
$450.00Nov 20$77.00$87.00$82.00$93.90 09/25$76.40–$98.60$82.005
$450.00Dec 18$87.10$96.90$92.00$102.00 09/25$72.55–$111.25$92.00--
$450.00Jan 15$95.10$105.10$100.10$113.63 09/11$80.35–$118.65$100.10--
$450.00Mar 19$114.00$125.80$119.90$121.05 09/25$100.00–$138.90$119.90--
$570.00Oct 16$0.65$9.60$5.13$10.38 09/25$4.53–$26.75$5.13--
$570.00Nov 20$26.10$31.10$28.60$35.12 09/25$27.10–$40.90$28.60--
$570.00Dec 18$32.60$42.40$37.50$52.70 09/11$32.00–$58.80$37.50--
$570.00Mar 19$65.10$75.10$70.10$61.45 09/15$59.60–$91.00$65.10--
$440.00Oct 16$62.70$72.70$67.70$52.30 09/15$45.60–$87.40$62.70--
$440.00Dec 18$93.20$103.10$98.15$112.00 09/18$76.75–$116.70$98.15--
$440.00Jan 15$101.80$113.50$107.65$120.00 09/21$84.85–$123.80$107.65--
$440.00Mar 19$120.10$132.30$126.20$105.00 09/15$104.00–$144.75$120.10--
$580.00Oct 16$1.05$5.50$3.28$9.50 09/25$3.00–$25.35$3.28--
$580.00Nov 20$21.60$30.70$26.15$35.40 09/18$24.70–$36.60$26.155
$580.00Dec 18$29.70$39.50$34.60$27.10 09/03$29.70–$55.95$29.70--
$580.00Jan 15$39.10$49.10$44.10$56.10 09/11$37.75–$65.15$44.10--
$580.00Mar 19$61.50$71.50$66.50$79.28 09/11$57.10–$88.20$66.50--
$430.00Dec 18$99.40$109.40$104.40$113.35 09/18$82.00–$123.65$104.40--
$430.00Mar 19$125.40$138.90$132.15$132.70 09/25$110.10–$150.00$132.15--
$590.00Oct 16$1.90$4.00$2.95$7.66 09/25$2.95–$22.25$2.9512
$590.00Nov 20$19.50$28.10$23.80$33.90 09/18$22.55–$35.30$23.80--
$590.00Dec 18$26.60$36.60$31.60$37.00 09/24$27.55–$53.05$31.60--
$590.00Mar 19$58.50$68.50$63.50$63.00 08/31$54.25–$84.90$63.00--
$420.00Dec 18$106.60$120.00$113.30$119.00 09/11$87.00–$130.00$113.30--
$420.00Jan 15$113.00$126.50$119.75$232.00 07/31$93.55–$136.00$119.75--
$420.00Mar 19$130.90$144.60$137.75$139.00 09/04$113.95–$155.20$137.75--
$600.00Oct 16$1.80$4.20$3.00$5.60 09/25$3.00–$20.25$3.00--
$600.00Nov 20$17.20$24.20$20.70$23.75 09/24$18.80–$32.30$20.709
$600.00Dec 18$25.10$35.10$30.10$37.20 09/25$25.60–$51.40$30.10--
$600.00Jan 15$36.20$43.30$39.75$54.16 09/21$32.70–$59.50$39.75170
$600.00Mar 19$54.60$64.50$59.55$72.09 09/21$52.30–$82.20$59.55--
$410.00Dec 18$113.70$126.10$119.90$135.60 09/21$92.70–$136.35$119.90--
$410.00Jan 15$119.70$133.30$126.50$182.00 08/04$100.25–$142.20$126.50--
$410.00Mar 19$136.90$150.70$143.80$146.00 08/25$118.70–$161.45$143.80--
$610.00Oct 16$0.50$3.00$1.75$4.68 09/25$1.75–$18.40$1.75--
$610.00Dec 18$24.90$32.50$28.70$38.50 09/21$23.70–$48.05$28.70--
$610.00Mar 19$51.70$61.70$56.70$58.00 08/31$50.50–$79.50$56.70--
$400.00Oct 16$99.40$109.40$104.40$112.00 09/25$71.30–$122.05$104.40--
$400.00Dec 18$120.90$134.00$127.45$135.00 09/25$98.55–$142.95$127.45--
$400.00Jan 15$126.70$138.20$132.45$140.85 09/08$105.40–$149.15$132.45--
$400.00Mar 19$143.00$157.50$150.25$163.30 09/11$124.25–$167.25$150.25--
$620.00Oct 16$0.05$3.20$1.63$5.47 09/21$1.40–$16.55$1.6321
$620.00Nov 20$13.20$21.80$17.50$22.98 09/25$16.65–$23.70$17.50--
$620.00Dec 18$21.40$30.80$26.10$32.47 09/24$22.20–$44.95$26.10--
$620.00Jan 15$27.60$37.50$32.55$43.80 09/09$29.30–$54.30$32.55--
$620.00Mar 19$50.10$60.10$55.10$51.10 09/15$48.60–$76.80$51.10--
$390.00Dec 18$127.70$141.70$134.70$186.92 08/04$104.70–$149.90$134.70--
$390.00Jan 15$133.90$147.40$140.65$134.40 09/04$111.35–$156.05$134.40--
$390.00Mar 19$149.30$162.60$155.95$165.00 08/27$129.55–$174.10$155.95--
$630.00Oct 16$0.05$5.00$2.53$5.48 09/21$1.95–$15.05$2.53--
$630.00Mar 19$47.50$57.50$52.50$111.46 08/11$46.30–$73.10$52.50--
$640.00Oct 16$0.05$5.00$2.53$4.11 09/25$1.27–$13.15$2.53--
$640.00Dec 18$17.80$25.90$21.85$27.80 09/25$18.95–$41.80$21.85--
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Oct 16$23.20$30.90$27.05$27.78 09/25$26.75–$72.45$27.05100
$510.00Nov 20$50.80$59.30$55.05$53.20 09/21$52.90–$60.30$53.20--
$510.00Dec 18$60.10$70.10$65.10$99.94 09/03$61.20–$100.45$65.10--
$500.00Oct 16$19.10$25.40$22.25$22.00 09/25$22.25–$65.15$22.00118
$500.00Nov 20$44.20$54.20$49.20$48.00 09/25$47.60–$54.50$48.00--
$500.00Dec 18$54.80$64.70$59.75$58.50 09/25$57.20–$94.00$58.50--
$500.00Jan 15$62.10$72.10$67.10$76.04 09/08$64.00–$101.00$67.10--
$500.00Mar 19$79.90$89.70$84.80$82.00 09/25$80.00–$115.65$82.00--
$520.00Oct 16$30.40$40.40$35.40$40.50 09/24$34.90–$79.60$35.40--
$520.00Nov 20$55.90$64.90$60.40$57.15 09/21$58.90–$65.30$57.15--
$520.00Dec 18$65.20$74.90$70.05$73.93 09/18$67.75–$107.25$70.05--
$520.00Jan 15$72.40$81.90$77.15$94.10 09/04$74.90–$111.75$77.15--
$520.00Mar 19$90.30$99.80$95.05$93.80 09/25$92.95–$128.85$93.80--
$490.00Oct 16$14.30$21.70$18.00$18.35 09/24$18.00–$59.10$18.0029
$490.00Dec 18$49.20$58.10$53.65$51.75 09/25$51.25–$87.60$51.75--
$490.00Jan 15$57.00$67.00$62.00$84.00 09/15$59.60–$93.90$62.00--
$490.00Mar 19$75.10$84.60$79.85$91.41 09/08$76.20–$109.45$79.8556
$530.00Oct 16$36.50$46.30$41.40$52.97 09/24$40.35–$88.85$41.40--
$530.00Nov 20$61.70$70.80$66.25$64.35 09/25$64.55–$72.50$64.35--
$530.00Dec 18$71.20$81.00$76.10$72.00 09/21$73.45–$112.45$72.00--
$480.00Oct 16$13.00$17.30$15.15$15.52 09/25$15.15–$51.75$15.1561
$480.00Nov 20$35.60$45.60$40.60$38.87 09/25$39.00–$44.50$38.87--
$480.00Dec 18$45.60$54.90$50.25$52.45 09/18$46.45–$82.10$50.2534
$480.00Jan 15$52.50$62.50$57.50$55.50 09/21$53.80–$87.60$55.50--
$480.00Mar 19$69.80$79.60$74.70$94.80 09/15$72.00–$104.50$74.70--
$540.00Oct 16$43.10$51.20$47.15$53.45 09/18$45.00–$96.70$47.15--
$540.00Dec 18$77.80$87.80$82.80$104.72 09/10$79.20–$119.45$82.80--
$540.00Jan 15$84.70$94.70$89.70$91.30 08/18$86.20–$126.75$89.70--
$540.00Mar 19$100.40$112.70$106.55$121.05 08/20$104.60–$142.45$106.55--
$470.00Oct 16$9.00$13.90$11.45$10.53 09/25$10.35–$44.15$10.53--
$470.00Dec 18$40.00$49.00$44.50$40.72 09/21$41.90–$75.50$40.72129
$470.00Jan 15$47.30$56.60$51.95$81.82 09/02$48.95–$81.70$51.95--
$470.00Mar 19$65.10$74.90$70.00$71.79 09/18$66.40–$97.50$70.00--
$550.00Oct 16$50.80$60.80$55.80$88.10 09/15$51.00–$104.05$55.80--
$550.00Dec 18$83.60$92.00$87.80$115.50 09/15$85.10–$127.15$87.80--
$550.00Mar 19$105.80$118.80$112.30$120.90 09/11$108.95–$149.20$112.30--
$460.00Oct 16$5.00$12.40$8.70$8.84 09/25$8.35–$38.45$8.70143
$460.00Nov 20$27.40$34.30$30.85$32.00 09/24$30.00–$35.95$30.85--
$460.00Dec 18$36.50$46.50$41.50$36.72 09/21$37.10–$69.70$36.7283
$460.00Jan 15$43.40$53.40$48.40$44.40 09/25$46.15–$75.80$44.40--
$460.00Mar 19$60.30$70.10$65.20$63.86 09/18$62.85–$91.15$63.86--
$560.00Oct 16$58.90$68.90$63.90$69.69 09/11$58.40–$113.00$63.90--
$560.00Dec 18$90.60$100.60$95.60$93.30 09/18$91.60–$134.15$93.30--
$560.00Jan 15$97.70$107.70$102.70$105.88 09/18$97.90–$142.75$102.70--
$560.00Mar 19$111.30$125.10$118.20$157.07 09/02$115.45–$157.10$118.20--
$450.00Oct 16$4.70$8.90$6.80$7.05 09/25$6.20–$34.65$6.80147
$450.00Nov 20$22.70$30.50$26.60$26.72 09/25$26.30–$29.85$26.6025
$450.00Dec 18$32.00$42.00$37.00$38.00 09/25$34.45–$64.00$37.00--
$450.00Jan 15$38.00$45.00$41.50$41.07 09/21$41.50–$70.70$41.07--
$450.00Mar 19$56.00$61.00$58.50$58.20 09/21$57.70–$88.00$58.20--
$570.00Oct 16$67.20$77.20$72.20$79.36 09/11$65.60–$121.75$72.20--
$570.00Dec 18$97.50$107.50$102.50$100.00 08/19$97.80–$142.65$100.00--
$440.00Oct 16$4.00$8.00$6.00$5.10 09/25$5.45–$31.00$5.1084
$440.00Nov 20$19.20$27.40$23.30$23.13 09/21$23.30–$27.80$23.13--
$440.00Dec 18$28.20$38.20$33.20$32.40 09/25$30.85–$58.80$32.40--
$440.00Jan 15$35.00$44.50$39.75$51.81 08/27$36.70–$64.70$39.75--
$440.00Mar 19$51.30$61.00$56.15$80.50 09/02$52.90–$80.50$56.15--
$580.00Oct 16$75.90$85.90$80.90$133.23 09/01$73.40–$131.25$80.90--
$580.00Dec 18$101.30$114.40$107.85$138.80 09/15$104.20–$149.75$107.85--
$580.00Jan 15$108.10$120.40$114.25$118.73 09/11$109.95–$155.75$114.25--
$580.00Mar 19$126.10$139.20$132.65$156.84 09/15$128.10–$170.90$132.65--
$430.00Oct 16$2.50$3.80$3.15$4.10 09/25$3.15–$25.85$3.15120
$430.00Nov 20$15.80$24.30$20.05$20.65 09/25$20.05–$24.75$20.05--
$430.00Dec 18$23.50$32.40$27.95$26.90 09/21$27.70–$53.70$26.90--
$430.00Jan 15$31.50$41.30$36.40$33.15 09/21$33.25–$59.70$33.15--
$430.00Mar 19$46.60$56.50$51.55$63.99 08/13$48.40–$75.55$51.55--
$590.00Oct 16$85.10$95.10$90.10$94.00 08/20$81.70–$139.70$90.10--
$590.00Dec 18$110.10$122.80$116.45$142.82 08/26$110.70–$157.80$116.45--
$590.00Mar 19$131.70$145.00$138.35$148.49 07/31$134.45–$178.40$138.35--
$420.00Oct 16$1.25$3.60$2.42$4.60 09/24$2.42–$22.25$2.42116
$420.00Nov 20$13.00$20.90$16.95$17.92 09/25$16.55–$20.50$16.95--
$420.00Dec 18$21.50$28.60$25.05$23.88 09/21$24.90–$49.25$23.8849
$420.00Jan 15$27.50$37.40$32.45$38.05 08/17$30.20–$54.10$32.45--
$420.00Mar 19$42.10$52.10$47.10$45.90 09/25$44.90–$72.20$45.90--
$600.00Oct 16$94.70$104.40$99.55$86.00 09/25$90.00–$148.65$94.7010
$600.00Nov 20$109.80$121.90$115.85$107.00 09/21$110.05–$125.20$109.80--
$600.00Dec 18$117.60$130.00$123.80$164.15 09/01$117.45–$165.75$123.80--
$600.00Jan 15$121.90$134.80$128.35$110.50 08/17$123.70–$171.60$121.90--
$600.00Mar 19$138.60$151.90$145.25$183.75 09/01$140.80–$186.25$145.25--
$410.00Oct 16$1.10$1.60$1.35$2.30 09/25$1.35–$19.05$1.35329
$410.00Nov 20$10.60$19.20$14.90$15.40 09/25$14.90–$18.20$14.90--
$410.00Dec 18$17.50$26.40$21.95$23.00 09/21$21.85–$44.35$21.95--
$410.00Jan 15$24.00$31.80$27.90$46.86 09/03$26.60–$50.00$27.90--
$410.00Mar 19$39.70$44.70$42.20$46.00 09/18$40.90–$66.00$42.206
$400.00Oct 16$0.70$1.25$0.98$1.62 09/25$0.98–$16.85$0.98198
$400.00Nov 20$11.60$16.60$14.10$13.40 09/25$12.80–$14.95$13.40--
$400.00Dec 18$14.70$23.00$18.85$21.00 09/24$18.35–$39.45$18.85--
$400.00Jan 15$20.70$28.90$24.80$25.50 09/24$23.90–$45.90$24.80--
$400.00Mar 19$34.50$39.50$37.00$41.37 09/18$37.00–$60.25$37.00--
$620.00Dec 18$133.00$145.30$139.15$157.90 08/25$132.20–$182.55$139.15--
$620.00Mar 19$152.80$167.20$160.00$204.30 07/29$154.85–$202.30$160.00--
$390.00Oct 16$0.10$2.55$1.33$1.64 09/25$0.95–$12.80$1.33--
$390.00Dec 18$13.10$21.50$17.30$16.80 09/25$16.65–$37.25$16.80--
$390.00Jan 15$17.90$26.20$22.05$37.84 09/03$21.35–$41.80$22.05--
$390.00Mar 19$31.90$41.70$36.80$38.31 09/18$34.00–$58.30$36.80--
$390.00Nov 20$7.50$14.40$10.95--$10.95–$10.95—$7.507
$630.00Mar 19$160.20$174.40$167.30$200.00 08/25$162.25–$209.60$167.30--
$380.00Oct 16$0.00$4.00$2.00$1.22 09/25$0.68–$10.50$1.22--
$380.00Nov 20$7.00$12.00$9.50--$9.50–$9.90$7.0019

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 247
Total Puts 270
Put/Call Ratio 1.09
Net Difference -23

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,542
Total Puts 1,367
Average Put/Call Ratio 0.98
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