Tour v531
STRL
STERLING INFRASTRUCT
$533.42 +5.60%
$537.42 (+0.75%)🌙
as of 10/02 06:45 PM
(10/1 18:48) ◀
|
Friday, October 2, 2026 (6:45pm)
January 2026
|
▶ (10/5 18:49)
◀ 10/2 18:45 ▶

Option Volume

Detail
ℹ
Current (10/02) 1,156
Calls: 391 (34%)
Puts: 765 (66%)
Prior (10/01) 517
Calls: 247 (48%)
Puts: 270 (52%)
Current vs Prior +123.60%
Calls: +58.30% (Calls)
Puts: +183.33% (Puts)
Prior 7-Day Total 2,565
Calls: 1,225 (48%)
Puts: 1,340 (52%)
Prior 7-Day Average 427
Calls: 175 (48%)
Puts: 191 (52%)
Current vs Prior 7-Day Avg +170.41%
Calls: +123.43%
Puts: +299.63%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/02) $2.51M
Calls: $1.36M (54%)
Puts: $1.15M (46%)
Prior (10/01) $1.20M
Calls: $777.4K (65%)
Puts: $420.1K (35%)
Current vs Prior +109.63%
Calls: +75.32%
Puts: +173.14%
Prior 7-Day Total $6.40M
Calls: $3.82M (60%)
Puts: $2.58M (40%)
Prior 7-Day Average $1.07M
Calls: $545.3K (60%)
Puts: $368.7K (40%)
Current vs Prior 7-Day Avg +135.43%
Calls: +149.94%
Puts: +211.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/02) 1.96
Prior (10/01) 1.09
Current vs Prior +78.99%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg +84.30%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/02) 5,255
Calls: 1,955 (37%)
Puts: 3,300 (63%)
Prior (10/01) 2,683
Calls: 820 (31%)
Puts: 1,863 (69%)
Current vs Prior +95.86%
Prior 7-Day Total 19,188
Calls: 7,417 (39%)
Puts: 11,771 (61%)
Prior 7-Day Average 2,741
Calls: 1,059 (39%)
Puts: 1,681 (61%)
Current vs Prior 7-Day Avg +91.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 9.76% | 21.94%9.76% | 21.94%
Prior 10.52% | 21.47%10.52% | 21.47%
Current vs Prior -7.27% | +2.20%-7.27% | +2.20%
Prior 7-Day Avg 12.44% | 22.71%12.44% | 22.71%
Current vs 7-Day Avg -21.57% | -3.36%-21.57% | -3.36%
Prior 7-Day Eod 10.52% | 21.47%10.52% | 21.47%
Current vs 7-Day Eod -7.27% | +2.20%-7.27% | +2.20%
Sentiment BULLISHBULLISH

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 110% vs prior. Dollar volume significantly above 7-day average (135% higher). Unusually high activity with volume up 124% vs prior - elevated interest. Volume explosion - 171% above 7-day average (1,156 vs avg 427).

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. 11 found (avg delta 0.77, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1690.90100.90$95.9010.4%10.958
$450.00Oct 1683.0092.90$87.9511.3%150.949
$470.00Oct 1661.8071.70$66.7514.8%30.8918
$490.00Oct 1646.6056.30$51.4518.9%30.7942
$500.00Oct 1639.5049.40$44.4522.3%110.7444
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$640.00Oct 16100.80114.40$107.6012.6%10.91--
$600.00Oct 1665.4075.40$70.4014.2%30.8510
$540.00Oct 1621.6030.90$26.2535.4%20.522

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 725, top 115)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 1622.0029.60$25.8029.5%370.5647
$600.00Oct 163.305.50$4.4050.0%360.15142
$560.00Oct 168.1015.00$11.5559.7%260.3463
$610.00Oct 160.358.70$4.52184.7%250.1531
$580.00Oct 163.709.80$6.7590.4%180.23205
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 1614.0021.00$17.5040.0%1150.38111
$490.00Oct 164.0011.20$7.6094.7%1120.2129
$500.00Oct 168.0012.20$10.1041.6%820.26122
$450.00Oct 161.502.40$1.9546.2%370.07154
$460.00Oct 161.206.20$3.70135.1%320.11144

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. 18 found (best R:R 2.45, avg 3.20)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$510.00Oct 16$6.15$3.85$6.1574%0.63$506.15
$540.00$550.00Oct 16$4.00$6.00$4.0048%1.50$544.00
$570.00$580.00Oct 16$1.95$8.05$1.9528%4.13$571.95
$520.00$530.00Oct 16$5.75$4.25$5.7562%0.74$525.75
$560.00$570.00Oct 16$2.85$7.15$2.8534%2.51$562.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$530.00$520.00Oct 16$2.90$7.10$2.9045%2.45$527.10
$450.00$440.00Oct 16$0.52$9.48$0.527%18.23$449.48
$520.00$510.00Oct 16$3.65$6.35$3.6538%1.74$516.35
$500.00$490.00Oct 16$2.50$7.50$2.5026%3.00$497.50
$490.00$480.00Oct 16$2.10$7.90$2.1021%3.76$487.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.33, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$610.00$620.00Oct 16$2.49$2.49$7.5185%0.33$612.49
$590.00$600.00Oct 16$2.80$2.80$7.2078%0.39$592.80
$550.00$560.00Oct 16$4.55$4.55$5.4558%0.83$554.55
$560.00$570.00Oct 16$2.85$2.85$7.1566%0.40$562.85
$570.00$580.00Oct 16$1.95$1.95$8.0572%0.24$571.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$450.00Oct 16$1.75$1.75$8.2589%0.21$458.25
$510.00$500.00Oct 16$3.75$3.75$6.2568%0.60$506.25
$480.00$470.00Oct 16$1.90$1.90$8.1084%0.23$478.10
$490.00$480.00Oct 16$2.10$2.10$7.9079%0.27$487.90
$500.00$490.00Oct 16$2.50$2.50$7.5074%0.33$497.50

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. 6 found (cheapest 8.66% of stock, avg 9.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Oct 16$25.80$20.40$46.20$483.80$576.208.66%
$540.00Oct 16$20.10$26.25$46.35$493.65$586.358.69%
$520.00Oct 16$31.55$17.50$49.05$470.95$569.059.20%
$510.00Oct 16$38.30$13.85$52.15$457.85$562.159.78%
$500.00Oct 16$44.45$10.10$54.55$445.45$554.5510.23%
$490.00Oct 16$51.45$7.60$59.05$430.95$549.0511.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.69% of stock, avg 4.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$490.00Oct 16$6.75$7.60$14.35$475.65$594.35
$580.00$500.00Oct 16$6.75$10.10$16.85$483.15$596.85
$570.00$490.00Oct 16$8.70$7.60$16.30$473.70$586.30
$570.00$500.00Oct 16$8.70$10.10$18.80$481.20$588.80
$560.00$490.00Oct 16$11.55$7.60$19.15$470.85$579.15
$580.00$510.00Oct 16$6.75$13.85$20.60$489.40$600.60
$560.00$500.00Oct 16$11.55$10.10$21.65$478.35$581.65
$570.00$510.00Oct 16$8.70$13.85$22.55$487.45$592.55
$560.00$510.00Oct 16$11.55$13.85$25.40$484.60$585.40
$580.00$520.00Oct 16$6.75$17.50$24.25$495.75$604.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.74, avg credit $4.61)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
450/460610/620Oct 16$4.24$5.7675%0.74$455.76$614.24
500/510610/620Oct 16$6.24$3.7653%1.66$503.76$616.24
450/460590/600Oct 16$4.55$5.4568%0.83$455.45$594.55
470/480610/620Oct 16$4.39$5.6169%0.78$475.61$614.39
500/510590/600Oct 16$6.55$3.4546%1.90$503.45$596.55
480/490610/620Oct 16$4.59$5.4165%0.85$485.41$614.59
470/480590/600Oct 16$4.70$5.3062%0.89$475.30$594.70
490/500610/620Oct 16$4.99$5.0159%1.00$495.01$614.99
440/450610/620Oct 16$3.01$6.9979%0.43$446.99$613.01
480/490590/600Oct 16$4.90$5.1058%0.96$485.10$594.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Oct 16$0.05$9.9514%199.00
$490.00$500.00$510.00Oct 16$0.85$9.1511%10.76
$560.00$570.00$580.00Oct 16$0.90$9.1012%10.11
$510.00$520.00$530.00Oct 16$1.00$9.0012%9.00
$530.00$540.00$550.00Oct 16$1.70$8.3014%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Oct 16$0.20$9.809%49.00
$480.00$490.00$500.00Oct 16$0.40$9.6010%24.00
$430.00$440.00$450.00Oct 16$0.52$9.482%18.23
$490.00$500.00$510.00Oct 16$1.25$8.7511%7.00
$440.00$450.00$460.00Oct 16$1.23$8.776%7.13

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 $-33.20, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Oct 16-$1.60$8.40
$570.00$580.001:2Oct 16-$4.80$5.20
$560.00$570.001:2Oct 16-$5.85$4.15
$550.00$560.001:2Oct 16-$7.00$3.00
$600.00$610.001:2Oct 16-$4.64$5.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$640.00$600.001:2Oct 16-$33.20$6.80
$460.00$450.001:2Oct 16-$0.20$9.80
$450.00$440.001:2Oct 16-$0.91$9.09
$480.00$470.001:2Oct 16-$1.70$8.30
$440.00$430.001:2Oct 16-$1.43$8.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.36%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Oct 16$12.600.423.1%2.36%5.47%1092
$540.00Oct 16$16.100.481.2%3.02%4.25%950
$560.00Oct 16$8.100.345.0%1.52%6.50%2663
$590.00Oct 16$4.000.2110.6%0.75%11.36%315
$570.00Oct 16$5.400.286.9%1.01%7.87%543
$580.00Oct 16$3.700.238.7%0.69%9.43%18205
$600.00Oct 16$3.300.1512.5%0.62%13.10%36142
$610.00Oct 16$0.350.1514.4%0.07%14.42%2531

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, 193 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 $400.00 12-18 call last traded $135.00 on 09/25 (now $144.00/$157.80) — try a limit near $144.00. Also watch the $450.00 11-20 call last traded $93.90 on 09/25 (now $99.90/$109.90) — try a limit near $99.90; the $420.00 01-15 call last traded $232.00 on 07/31 (now $135.60/$149.50) — try a limit near $142.55. Most tradeable put: the $560.00 03-19 put last traded $157.07 on 09/02 (now $99.70/$109.70) — try a limit near $104.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Oct 16$22.00$29.60$25.80$24.35 09/25$11.25–$30.20$24.3547
$530.00Nov 20$53.40$63.30$58.35$52.23 09/25$39.65–$58.35$53.4013
$530.00Dec 18$64.90$74.90$69.90$72.08 09/11$42.85–$69.90$69.90--
$540.00Oct 16$16.10$24.10$20.10$22.19 09/24$10.05–$27.40$20.1050
$540.00Nov 20$48.80$58.60$53.70$52.11 09/21$36.95–$53.70$52.11--
$540.00Dec 18$59.00$68.90$63.95$44.00 09/15$40.50–$63.95$59.00--
$540.00Jan 15$67.80$77.80$72.80$70.70 09/11$48.25–$72.80$70.70--
$540.00Mar 19$91.30$101.30$96.30$95.00 09/11$68.00–$96.30$95.00--
$520.00Oct 16$26.70$36.40$31.55$31.70 09/25$14.30–$33.95$31.5560
$520.00Nov 20$57.60$67.40$62.50$60.90 09/21$40.35–$62.50$60.905
$520.00Dec 18$71.00$80.80$75.90$74.20 09/11$46.40–$75.90$74.20--
$520.00Jan 15$78.60$88.50$83.55$75.10 09/24$54.05–$83.55$78.60--
$520.00Mar 19$100.30$111.20$105.75$99.00 09/08$74.10–$105.75$100.3016
$550.00Oct 16$12.60$19.60$16.10$16.54 09/25$5.80–$24.55$16.1092
$550.00Nov 20$43.70$53.10$48.40$43.98 09/25$32.95–$48.40$43.98--
$550.00Dec 18$54.80$64.70$59.75$58.90 09/11$37.65–$59.75$58.90--
$550.00Mar 19$87.50$97.50$92.50$68.20 09/15$64.75–$92.50$87.50--
$510.00Oct 16$33.30$43.30$38.30$34.00 09/25$16.70–$39.80$34.0043
$510.00Nov 20$63.00$72.90$67.95$61.64 09/18$46.90–$67.95$63.00--
$510.00Dec 18$73.60$83.50$78.55$71.00 09/18$49.20–$78.55$73.60--
$560.00Oct 16$8.10$15.00$11.55$14.00 09/25$7.60–$20.85$11.5563
$560.00Nov 20$40.40$49.90$45.15$40.39 09/25$29.60–$45.15$40.40--
$560.00Dec 18$49.90$59.80$54.85$46.50 09/25$34.85–$56.50$49.90--
$560.00Jan 15$60.30$70.30$65.30$40.40 09/02$43.10–$65.30$60.30--
$560.00Mar 19$82.60$92.60$87.60$80.30 09/24$62.15–$87.60$82.60--
$500.00Oct 16$39.50$49.40$44.45$44.10 09/21$19.00–$44.80$44.1044
$500.00Dec 18$79.60$89.50$84.55$78.99 09/21$52.05–$84.55$79.60111
$500.00Jan 15$88.00$97.90$92.95$78.60 09/24$60.10–$92.95$88.0022
$500.00Mar 19$107.80$122.60$115.20$103.00 09/25$80.35–$115.20$107.80--
$570.00Oct 16$5.40$12.00$8.70$10.38 09/25$4.53–$17.50$8.7043
$570.00Nov 20$36.90$46.90$41.90$35.12 09/25$27.10–$41.90$36.90--
$570.00Dec 18$46.30$56.30$51.30$52.70 09/11$32.00–$51.70$51.30--
$570.00Mar 19$78.80$88.80$83.80$61.45 09/15$59.60–$83.80$78.8021
$490.00Oct 16$46.60$56.30$51.45$49.83 09/21$22.45–$51.45$49.8342
$490.00Dec 18$84.40$94.30$89.35$58.84 09/15$55.95–$89.35$84.40--
$490.00Jan 15$94.10$104.10$99.10$95.00 09/21$64.35–$99.10$95.00--
$490.00Mar 19$112.50$127.30$119.90$110.86 09/18$81.95–$119.90$112.50--
$580.00Oct 16$3.70$9.80$6.75$9.50 09/25$3.00–$16.50$6.75205
$580.00Nov 20$32.10$42.00$37.05$35.40 09/18$24.70–$37.05$35.407
$580.00Dec 18$43.10$52.10$47.60$27.10 09/03$29.70–$49.95$43.10120
$580.00Jan 15$51.40$61.30$56.35$56.10 09/11$37.75–$57.95$56.106
$580.00Mar 19$75.10$85.10$80.10$79.28 09/11$57.10–$80.10$79.28--
$480.00Oct 16$54.30$64.30$59.30$56.30 09/21$26.00–$59.30$56.30--
$480.00Dec 18$90.40$100.30$95.35$62.61 09/15$59.55–$95.35$90.40--
$480.00Jan 15$99.50$109.50$104.50$84.60 09/24$68.20–$104.50$99.50--
$480.00Mar 19$118.10$133.50$125.80$120.00 09/11$88.20–$125.80$120.00--
$590.00Oct 16$4.00$10.40$7.20$7.66 09/25$2.95–$15.30$7.2015
$590.00Nov 20$29.70$38.50$34.10$33.90 09/18$22.55–$35.30$33.90--
$590.00Dec 18$41.80$51.80$46.80$37.00 09/24$27.55–$46.80$41.80--
$590.00Mar 19$71.10$81.10$76.10$63.00 08/31$54.25–$77.00$71.10--
$470.00Oct 16$61.80$71.70$66.75$69.00 09/21$29.60–$66.75$66.7518
$470.00Dec 18$96.30$106.30$101.30$80.90 09/24$63.40–$101.30$96.30--
$470.00Jan 15$102.90$117.70$110.30$89.50 09/24$72.05–$110.30$102.90--
$470.00Mar 19$123.00$138.30$130.65$124.65 09/21$91.40–$130.65$124.65--
$600.00Oct 16$3.30$5.50$4.40$5.60 09/25$3.00–$14.55$4.40142
$600.00Nov 20$27.70$37.40$32.55$23.75 09/24$18.80–$32.55$27.7014
$600.00Dec 18$40.00$49.10$44.55$37.20 09/25$25.60–$44.70$40.00--
$600.00Jan 15$45.40$55.30$50.35$54.16 09/21$32.70–$51.10$50.35172
$600.00Mar 19$67.40$77.40$72.40$72.09 09/21$52.30–$73.60$72.09--
$460.00Oct 16$70.50$80.50$75.50$71.44 09/21$35.10–$75.50$71.44--
$460.00Dec 18$101.00$115.90$108.45$86.40 09/24$67.70–$108.45$101.00--
$460.00Jan 15$109.40$124.10$116.75$100.22 09/08$75.15–$116.75$109.40--
$460.00Mar 19$130.20$144.80$137.50$131.05 09/18$96.50–$137.50$131.05--
$610.00Oct 16$0.35$8.70$4.52$4.68 09/25$1.75–$12.25$4.5231
$610.00Dec 18$32.10$42.10$37.10$38.50 09/21$23.70–$41.20$37.10--
$610.00Mar 19$64.20$74.20$69.20$58.00 08/31$50.50–$70.90$64.20--
$450.00Oct 16$83.00$92.90$87.95$68.50 09/25$40.20–$87.95$83.009
$450.00Nov 20$99.90$109.90$104.90$93.90 09/25$76.40–$104.90$99.905
$450.00Dec 18$107.10$122.10$114.60$102.00 09/25$72.55–$114.60$107.10--
$450.00Jan 15$115.30$130.80$123.05$113.63 09/11$80.35–$123.05$115.30--
$450.00Mar 19$135.20$149.60$142.40$121.05 09/25$100.00–$142.40$135.20--
$620.00Oct 16$0.05$4.00$2.03$5.47 09/21$1.40–$9.45$2.0322
$620.00Nov 20$23.10$30.90$27.00$22.98 09/25$16.65–$27.00$23.10--
$620.00Dec 18$29.60$39.50$34.55$32.47 09/24$22.20–$38.70$32.47--
$620.00Jan 15$38.40$48.30$43.35$43.80 09/09$29.30–$46.30$43.3523
$620.00Mar 19$61.00$71.00$66.00$51.10 09/15$48.60–$68.50$61.00--
$440.00Oct 16$90.90$100.90$95.90$52.30 09/15$45.60–$95.90$90.908
$440.00Dec 18$114.00$128.60$121.30$112.00 09/18$76.75–$121.30$114.00--
$440.00Jan 15$122.20$137.00$129.60$120.00 09/21$84.85–$129.60$122.20--
$440.00Mar 19$141.00$155.60$148.30$105.00 09/15$104.00–$148.30$141.00--
$630.00Oct 16$0.05$7.70$3.88$5.48 09/21$1.95–$8.65$3.88--
$630.00Mar 19$58.80$68.80$63.80$111.46 08/11$46.30–$64.90$63.80--
$430.00Dec 18$120.80$135.60$128.20$113.35 09/18$82.00–$128.20$120.80--
$430.00Mar 19$146.80$162.50$154.65$132.70 09/25$110.10–$154.65$146.80--
$640.00Oct 16$0.05$4.90$2.48$4.11 09/25$1.27–$8.10$2.48--
$640.00Dec 18$25.20$35.00$30.10$27.80 09/25$18.95–$32.95$27.80--
$640.00Mar 19$55.20$65.20$60.20--$60.20–$60.20—$55.20232
$420.00Dec 18$128.10$143.20$135.65$119.00 09/11$87.00–$135.65$128.10--
$420.00Jan 15$135.60$149.50$142.55$232.00 07/31$93.55–$142.55$142.552
$420.00Mar 19$153.50$168.20$160.85$139.00 09/04$113.95–$160.85$153.50--
$420.00Oct 16$108.30$123.20$115.75--$115.75–$115.75—$108.308
$650.00Nov 20$16.80$24.80$20.80--$20.80–$20.80—$16.8019
$650.00Mar 19$51.40$61.40$56.40--$56.40–$56.40—$51.4016
$410.00Dec 18$136.00$150.50$143.25$135.60 09/21$92.70–$143.25$136.00--
$410.00Jan 15$142.90$157.20$150.05$182.00 08/04$100.25–$150.05$150.05--
$410.00Mar 19$160.00$174.50$167.25$146.00 08/25$118.70–$167.25$160.00--
$400.00Oct 16$128.00$142.40$135.20$112.00 09/25$71.30–$135.20$128.00--
$400.00Dec 18$144.00$157.80$150.90$135.00 09/25$98.55–$150.90$144.0010
$400.00Jan 15$150.30$165.10$157.70$140.85 09/08$105.40–$157.70$150.30--
$400.00Mar 19$166.80$181.80$174.30$163.30 09/11$124.25–$174.30$166.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Oct 16$17.80$23.00$20.40$52.97 09/24$20.40–$88.85$20.40--
$530.00Nov 20$48.50$58.50$53.50$64.35 09/25$53.50–$72.50$53.50--
$530.00Dec 18$58.50$68.30$63.40$72.00 09/21$63.40–$112.45$63.40--
$540.00Oct 16$21.60$30.90$26.25$53.45 09/18$26.25–$96.70$26.252
$540.00Dec 18$63.90$73.90$68.90$104.72 09/10$68.90–$119.45$68.90--
$540.00Jan 15$69.90$79.90$74.90$91.30 08/18$74.90–$126.75$74.90--
$540.00Mar 19$89.60$99.60$94.60$121.05 08/20$94.60–$142.45$94.60--
$520.00Oct 16$14.00$21.00$17.50$40.50 09/24$17.50–$79.60$17.50111
$520.00Nov 20$43.30$53.30$48.30$57.15 09/21$48.30–$65.30$48.301
$520.00Dec 18$53.90$63.90$58.90$73.93 09/18$58.90–$107.25$58.90--
$520.00Jan 15$60.10$70.10$65.10$94.10 09/04$65.10–$111.75$65.10--
$520.00Mar 19$76.70$86.70$81.70$93.80 09/25$81.70–$128.85$81.7016
$550.00Oct 16$27.00$36.90$31.95$88.10 09/15$31.95–$104.05$31.95--
$550.00Dec 18$68.40$78.40$73.40$115.50 09/15$73.40–$127.15$73.40--
$550.00Mar 19$92.40$102.40$97.40$120.90 09/11$97.40–$149.20$97.4029
$510.00Oct 16$10.50$17.20$13.85$27.78 09/25$13.85–$72.45$13.85100
$510.00Nov 20$38.70$48.70$43.70$53.20 09/21$43.70–$60.30$43.701
$510.00Dec 18$48.30$58.30$53.30$99.94 09/03$53.30–$100.45$53.30--
$560.00Oct 16$34.80$44.80$39.80$69.69 09/11$39.80–$113.00$39.80--
$560.00Dec 18$74.00$84.00$79.00$93.30 09/18$79.00–$134.15$79.00--
$560.00Jan 15$81.30$91.30$86.30$105.88 09/18$86.30–$142.75$86.3011
$560.00Mar 19$99.70$109.70$104.70$157.07 09/02$104.70–$157.10$104.7010
$500.00Oct 16$8.00$12.20$10.10$22.00 09/25$10.10–$65.15$10.10122
$500.00Nov 20$32.70$41.00$36.85$48.00 09/25$36.85–$54.50$36.85--
$500.00Dec 18$42.90$52.90$47.90$58.50 09/25$47.90–$94.00$47.90--
$500.00Jan 15$49.70$59.70$54.70$76.04 09/08$54.70–$101.00$54.708
$500.00Mar 19$66.50$76.50$71.50$82.00 09/25$71.50–$115.65$71.50--
$570.00Oct 16$41.90$51.90$46.90$79.36 09/11$46.90–$121.75$46.90--
$570.00Dec 18$80.10$90.10$85.10$100.00 08/19$85.10–$142.65$85.10--
$490.00Oct 16$4.00$11.20$7.60$18.35 09/24$7.60–$59.10$7.6029
$490.00Dec 18$39.80$49.80$44.80$51.75 09/25$44.80–$87.60$44.8016
$490.00Jan 15$45.90$55.90$50.90$84.00 09/15$50.90–$93.90$50.90--
$490.00Mar 19$61.20$70.90$66.05$91.41 09/08$66.05–$109.45$66.0557
$580.00Oct 16$47.80$57.80$52.80$133.23 09/01$52.80–$131.25$52.80--
$580.00Dec 18$86.30$96.30$91.30$138.80 09/15$91.30–$149.75$91.3016
$580.00Jan 15$93.60$103.60$98.60$118.73 09/11$98.60–$155.75$98.60--
$580.00Mar 19$107.00$122.90$114.95$156.84 09/15$114.95–$170.90$114.95--
$480.00Oct 16$3.40$7.60$5.50$15.52 09/25$5.50–$51.75$5.5059
$480.00Nov 20$25.30$34.50$29.90$38.87 09/25$29.90–$44.50$29.90--
$480.00Dec 18$35.60$45.60$40.60$52.45 09/18$40.60–$82.10$40.6035
$480.00Jan 15$41.70$51.70$46.70$55.50 09/21$46.70–$87.60$46.70--
$480.00Mar 19$59.20$69.20$64.20$94.80 09/15$64.20–$104.50$64.20--
$590.00Oct 16$56.40$66.40$61.40$94.00 08/20$61.40–$139.70$61.40--
$590.00Dec 18$93.00$103.00$98.00$142.82 08/26$98.00–$157.80$98.007
$590.00Mar 19$113.20$129.00$121.10$148.49 07/31$121.10–$178.40$121.10--
$470.00Oct 16$1.80$5.40$3.60$10.53 09/25$3.60–$44.15$3.6067
$470.00Dec 18$32.00$42.00$37.00$40.72 09/21$37.00–$75.50$37.00119
$470.00Jan 15$38.00$48.00$43.00$81.82 09/02$43.00–$81.70$43.0018
$470.00Mar 19$54.70$64.70$59.70$71.79 09/18$59.70–$97.50$59.70--
$470.00Nov 20$22.70$31.00$26.85--$26.85–$26.85—$22.702
$600.00Oct 16$65.40$75.40$70.40$86.00 09/25$70.40–$148.65$70.4010
$600.00Nov 20$91.70$101.70$96.70$107.00 09/21$96.70–$125.20$96.70--
$600.00Dec 18$99.30$109.30$104.30$164.15 09/01$104.30–$165.75$104.30--
$600.00Jan 15$102.80$118.50$110.65$110.50 08/17$110.65–$171.60$110.50--
$600.00Mar 19$121.00$135.30$128.15$183.75 09/01$128.15–$186.25$128.15--
$460.00Oct 16$1.20$6.20$3.70$8.84 09/25$3.70–$38.45$3.70144
$460.00Nov 20$19.30$27.50$23.40$32.00 09/24$23.40–$35.95$23.407
$460.00Dec 18$27.80$37.80$32.80$36.72 09/21$32.80–$69.70$32.8073
$460.00Jan 15$33.60$43.60$38.60$44.40 09/25$38.60–$75.80$38.60--
$460.00Mar 19$50.90$60.90$55.90$63.86 09/18$55.90–$91.15$55.90--
$450.00Oct 16$1.50$2.40$1.95$7.05 09/25$1.95–$34.65$1.95154
$450.00Nov 20$16.20$24.30$20.25$26.72 09/25$20.25–$29.85$20.2583
$450.00Dec 18$23.80$30.60$27.20$38.00 09/25$27.20–$64.00$27.20--
$450.00Jan 15$32.90$42.00$37.45$41.07 09/21$37.45–$70.70$37.45--
$450.00Mar 19$46.30$56.30$51.30$58.20 09/21$51.30–$88.00$51.30--
$620.00Dec 18$110.50$126.40$118.45$157.90 08/25$118.45–$182.55$118.45--
$620.00Mar 19$133.40$149.00$141.20$204.30 07/29$141.20–$202.30$141.20--
$440.00Oct 16$1.05$1.80$1.43$5.10 09/25$1.43–$31.00$1.4384
$440.00Nov 20$13.50$21.70$17.60$23.13 09/21$17.60–$27.80$17.6011
$440.00Dec 18$19.20$28.90$24.05$32.40 09/25$24.05–$58.80$24.05--
$440.00Jan 15$25.70$35.70$30.70$51.81 08/27$30.70–$64.70$30.70--
$440.00Mar 19$42.80$52.80$47.80$80.50 09/02$47.80–$80.50$47.80--
$630.00Mar 19$140.00$156.00$148.00$200.00 08/25$148.00–$209.60$148.00--
$430.00Oct 16$0.00$2.85$1.43$4.10 09/25$1.43–$25.85$1.43122
$430.00Nov 20$10.10$19.20$14.65$20.65 09/25$14.65–$24.75$14.6515
$430.00Dec 18$16.60$25.90$21.25$26.90 09/21$21.25–$53.70$21.25--
$430.00Jan 15$23.40$31.40$27.40$33.15 09/21$27.40–$59.70$27.4015
$430.00Mar 19$38.70$48.70$43.70$63.99 08/13$43.70–$75.55$43.70--
$420.00Oct 16$0.60$1.25$0.93$4.60 09/24$0.93–$22.25$0.93179
$420.00Nov 20$7.80$14.70$11.25$17.92 09/25$11.25–$20.50$11.2514
$420.00Dec 18$14.90$23.20$19.05$23.88 09/21$19.05–$49.25$19.0550
$420.00Jan 15$20.20$29.30$24.75$38.05 08/17$24.75–$54.10$24.75--
$420.00Mar 19$35.60$45.60$40.60$45.90 09/25$40.60–$72.20$40.60--
$410.00Oct 16$0.05$1.85$0.95$2.30 09/25$0.95–$19.05$0.95354
$410.00Nov 20$6.20$15.40$10.80$15.40 09/25$10.80–$18.20$10.80--
$410.00Dec 18$11.40$20.80$16.10$23.00 09/21$16.10–$44.35$16.10--
$410.00Jan 15$17.40$26.50$21.95$46.86 09/03$21.95–$50.00$21.95--
$410.00Mar 19$32.30$42.30$37.30$46.00 09/18$37.30–$66.00$37.30--
$400.00Oct 16$0.00$1.30$0.65$1.62 09/25$0.65–$16.85$0.65209
$400.00Nov 20$5.80$10.10$7.95$13.40 09/25$7.95–$14.95$7.9524
$400.00Dec 18$11.00$18.60$14.80$21.00 09/24$14.80–$39.45$14.8087
$400.00Jan 15$15.50$24.10$19.80$25.50 09/24$19.80–$45.90$19.80--
$400.00Mar 19$29.70$39.70$34.70$41.37 09/18$34.70–$60.25$34.70--
$390.00Oct 16$0.10$3.30$1.70$1.64 09/25$0.95–$12.80$1.64--
$390.00Dec 18$7.50$16.70$12.10$16.80 09/25$12.10–$37.25$12.10--
$390.00Jan 15$12.30$22.30$17.30$37.84 09/03$17.30–$41.80$17.30--
$390.00Mar 19$24.80$34.80$29.80$38.31 09/18$29.80–$58.30$29.80--
$680.00Jan 15$162.00$177.10$169.55--$169.55–$169.55—$162.003
$380.00Oct 16$0.00$2.35$1.18$1.22 09/25$0.68–$10.50$1.18--
$380.00Mar 19$21.90$30.80$26.35--$26.35–$26.35—$21.9015

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 391
Total Puts 765
Put/Call Ratio 1.96
Net Difference -374

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,225
Total Puts 1,340
Average Put/Call Ratio 1.06
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