Tour v531
STRL
STERLING INFRASTRUCT
$523.33 -1.89%
$526.37 (+0.58%)🌙
as of 10/05 06:49 PM
(10/2 18:45) ◀
|
Monday, October 5, 2026 (6:49pm)
January 2026
|
▶ (10/6 18:49)
◀ 10/5 18:49 ▶

Option Volume

Detail
ℹ
Current (10/05) 608
Calls: 179 (29%)
Puts: 429 (71%)
Prior (10/02) 1,156
Calls: 391 (34%)
Puts: 765 (66%)
Current vs Prior -47.40%
Calls: -54.22% (Calls)
Puts: -43.92% (Puts)
Prior 7-Day Total 2,959
Calls: 1,255 (42%)
Puts: 1,704 (58%)
Prior 7-Day Average 493
Calls: 179 (42%)
Puts: 243 (58%)
Current vs Prior 7-Day Avg +23.28%
Calls: -0.16%
Puts: +76.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/05) $1.39M
Calls: $719.1K (52%)
Puts: $668.5K (48%)
Prior (10/02) $2.51M
Calls: $1.36M (54%)
Puts: $1.15M (46%)
Current vs Prior -44.73%
Calls: -47.24%
Puts: -41.75%
Prior 7-Day Total $7.24M
Calls: $4.26M (59%)
Puts: $2.98M (41%)
Prior 7-Day Average $1.21M
Calls: $608.1K (59%)
Puts: $426.2K (41%)
Current vs Prior 7-Day Avg +14.98%
Calls: +18.25%
Puts: +56.83%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 2.40
Prior (10/02) 1.96
Current vs Prior +22.50%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg +102.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/05) 3,674
Calls: 1,058 (29%)
Puts: 2,616 (71%)
Prior (10/02) 5,255
Calls: 1,955 (37%)
Puts: 3,300 (63%)
Current vs Prior -30.09%
Prior 7-Day Total 21,362
Calls: 8,146 (38%)
Puts: 13,216 (62%)
Prior 7-Day Average 3,051
Calls: 1,163 (38%)
Puts: 1,888 (62%)
Current vs Prior 7-Day Avg +20.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.92% | 20.97%8.92% | 20.97%
Prior 9.76% | 21.94%9.76% | 21.94%
Current vs Prior -8.55% | -4.43%-8.55% | -4.43%
Prior 7-Day Avg 11.79% | 22.46%11.79% | 22.46%
Current vs 7-Day Avg -24.31% | -6.62%-24.31% | -6.62%
Prior 7-Day Eod 9.76% | 21.94%9.76% | 21.94%
Current vs 7-Day Eod -8.55% | -4.43%-8.55% | -4.43%
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

Below-average activity with volume down 47% vs prior. Extreme bearish P/C ratio of 2.40 - heavy put buying. Put-heavy open interest (2,616 puts vs 1,058 calls) suggests hedging or bearish positioning. Declining open interest (down 30%) indicates positions being closed.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 9 found (avg delta 0.74, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Oct 1680.0090.00$85.0011.8%10.938
$450.00Oct 1671.1081.00$76.0513.0%20.9216
$470.00Oct 1652.7062.70$57.7017.3%40.8818
$490.00Oct 1637.3047.10$42.2023.2%10.7540
$500.00Oct 1630.8037.40$34.1019.4%30.6844
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Oct 1655.9065.90$60.9016.4%10.81--
$530.00Oct 1621.6025.00$23.3014.6%380.53176

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 295, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 1615.4022.20$18.8036.2%120.4758
$550.00Oct 167.8015.00$11.4063.2%90.3395
$600.00Oct 160.903.30$2.10114.3%90.09163
$560.00Oct 166.5010.00$8.2542.4%80.2771
$590.00Oct 161.904.90$3.4088.2%80.13--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 1621.6025.00$23.3014.6%380.53176
$520.00Oct 1615.7023.70$19.7040.6%340.46182
$430.00Oct 160.001.15$0.57201.8%270.03110
$450.00Oct 161.002.50$1.7585.7%270.07132
$440.00Oct 161.002.15$1.5872.8%210.0680

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 32.33, avg 7.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$570.00$580.00Oct 16$0.30$9.70$0.3021%32.33$570.30
$500.00$510.00Oct 16$5.25$4.75$5.2568%0.90$505.25
$540.00$550.00Oct 16$2.45$7.55$2.4539%3.08$542.45
$520.00$530.00Oct 16$4.60$5.40$4.6054%1.17$524.60
$510.00$520.00Oct 16$5.45$4.55$5.4562%0.83$515.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$510.00$500.00Oct 16$2.05$7.95$2.0538%3.88$507.95
$530.00$520.00Oct 16$3.60$6.40$3.6053%1.78$526.40
$450.00$440.00Oct 16$0.17$9.83$0.177%57.82$449.83
$460.00$450.00Oct 16$1.03$8.97$1.0310%8.71$458.97
$480.00$470.00Oct 16$1.87$8.13$1.8717%4.35$478.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.58, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$590.00Oct 16$2.30$2.30$7.7081%0.30$582.30
$530.00$540.00Oct 16$4.95$4.95$5.0553%0.98$534.95
$590.00$600.00Oct 16$1.30$1.30$8.7087%0.15$591.30
$550.00$560.00Oct 16$3.15$3.15$6.8567%0.46$553.15
$560.00$570.00Oct 16$2.25$2.25$7.7573%0.29$562.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Oct 16$7.35$7.35$12.6568%0.58$492.65
$520.00$510.00Oct 16$5.70$5.70$4.3054%1.33$514.30
$440.00$430.00Oct 16$1.01$1.01$8.9994%0.11$438.99
$480.00$470.00Oct 16$1.87$1.87$8.1383%0.23$478.13
$460.00$450.00Oct 16$1.03$1.03$8.9790%0.11$458.97

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 8.04% of stock, avg 8.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$530.00Oct 16$18.80$23.30$42.10$487.90$572.108.04%
$510.00Oct 16$28.85$14.00$42.85$467.15$552.858.19%
$520.00Oct 16$23.40$19.70$43.10$476.90$563.108.24%
$500.00Oct 16$34.10$11.95$46.05$453.95$546.058.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.67% of stock, avg 4.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$470.00Oct 16$6.00$2.73$8.73$461.27$578.73
$570.00$480.00Oct 16$6.00$4.60$10.60$469.40$580.60
$560.00$470.00Oct 16$8.25$2.73$10.98$459.02$570.98
$560.00$480.00Oct 16$8.25$4.60$12.85$467.15$572.85
$550.00$470.00Oct 16$11.40$2.73$14.13$455.87$564.13
$550.00$480.00Oct 16$11.40$4.60$16.00$464.00$566.00
$570.00$500.00Oct 16$6.00$11.95$17.95$482.05$587.95
$560.00$500.00Oct 16$8.25$11.95$20.20$479.80$580.20
$540.00$470.00Oct 16$13.85$2.73$16.58$453.42$556.58
$550.00$500.00Oct 16$11.40$11.95$23.35$476.65$573.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.49, avg credit $4.15)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
430/440580/590Oct 16$3.31$6.6975%0.49$436.69$583.31
470/480580/590Oct 16$4.17$5.8364%0.72$475.83$584.17
450/460580/590Oct 16$3.33$6.6771%0.50$456.67$583.33
430/440590/600Oct 16$2.31$7.6981%0.30$437.69$592.31
430/440550/560Oct 16$4.16$5.8461%0.71$435.84$554.16
470/480590/600Oct 16$3.17$6.8370%0.46$476.83$593.17
450/460590/600Oct 16$2.33$7.6777%0.30$457.67$592.33
470/480550/560Oct 16$5.02$4.9850%1.01$474.98$555.02
430/440560/570Oct 16$3.26$6.7467%0.48$436.74$563.26
440/450580/590Oct 16$2.47$7.5374%0.33$447.53$582.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 10.76, cheapest $0.85)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Oct 16$0.85$9.1515%10.76
$550.00$560.00$570.00Oct 16$0.90$9.1012%10.11
$580.00$590.00$600.00Oct 16$1.00$9.0010%9.00
$450.00$470.00$490.00Oct 16$2.85$17.1517%6.02
$560.00$570.00$580.00Oct 16$1.95$8.058%4.13
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 16$0.86$9.144%10.63
$460.00$470.00$480.00Oct 16$1.92$8.087%4.21
$500.00$510.00$520.00Oct 16$3.65$6.3514%1.74

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 $-0.86, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Oct 16-$1.10$8.90
$590.00$600.001:2Oct 16-$0.80$9.20
$560.00$570.001:2Oct 16-$3.75$6.25
$550.00$560.001:2Oct 16-$5.10$4.90
$600.00$620.001:2Oct 16-$4.66$15.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$480.00$470.001:2Oct 16-$0.86$9.14
$460.00$450.001:2Oct 16-$0.72$9.28
$450.00$440.001:2Oct 16-$1.41$8.59
$470.00$460.001:2Oct 16-$2.83$7.17
$520.00$510.001:2Oct 16-$8.30$1.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.94%, avg 1.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$530.00Oct 16$15.400.471.3%2.94%4.22%1258
$550.00Oct 16$7.800.335.1%1.49%6.59%995
$540.00Oct 16$9.900.393.2%1.89%5.08%2--
$560.00Oct 16$6.500.277.0%1.24%8.25%871
$580.00Oct 16$2.200.1910.8%0.42%11.25%2--
$570.00Oct 16$1.600.218.9%0.31%9.22%748
$590.00Oct 16$1.900.1312.7%0.36%13.10%8--
$600.00Oct 16$0.900.0914.7%0.17%14.82%9163

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 771 vol/day, 199 traded recently)

STRL averages only 771 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 03-19 call last traded $119.91 on 09/29 (now $130.00/$141.70) — try a limit near $130.00. Also watch the $480.00 01-15 call last traded $84.60 on 09/24 (now $90.90/$100.70) — try a limit near $90.90; the $450.00 11-20 call last traded $104.57 on 10/02 (now $90.10/$99.90) — try a limit near $95.00. Most tradeable put: the $500.00 03-19 put last traded $86.40 on 09/30 (now $69.80/$79.80) — try a limit near $74.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Oct 16$19.20$27.60$23.40$29.70 10/02$14.30–$33.95$23.4060
$520.00Nov 20$51.80$61.00$56.40$53.00 10/02$40.35–$62.50$53.00--
$520.00Dec 18$62.20$72.20$67.20$60.18 09/29$46.40–$75.90$62.20--
$520.00Jan 15$72.30$82.30$77.30$75.10 09/24$54.05–$83.55$75.1013
$520.00Mar 19$95.00$105.00$100.00$105.41 10/02$74.10–$105.75$100.00--
$530.00Oct 16$15.40$22.20$18.80$21.90 10/02$11.25–$30.20$18.8058
$530.00Nov 20$46.60$55.70$51.15$58.33 10/02$39.65–$58.35$51.1515
$530.00Dec 18$58.00$68.00$63.00$74.80 10/02$42.85–$69.90$63.00--
$510.00Oct 16$24.70$33.00$28.85$37.94 10/02$16.70–$39.80$28.8541
$510.00Nov 20$55.20$64.70$59.95$61.64 09/18$46.90–$67.95$59.957
$510.00Dec 18$66.90$76.90$71.90$79.20 10/02$49.20–$78.55$71.90--
$540.00Oct 16$9.90$17.80$13.85$20.42 10/02$10.05–$27.40$13.85--
$540.00Nov 20$40.80$50.00$45.40$55.60 10/02$36.95–$53.70$45.405
$540.00Dec 18$53.00$63.00$58.00$44.00 09/15$40.50–$63.95$53.00--
$540.00Jan 15$63.00$73.00$68.00$70.70 09/11$48.25–$72.80$68.00--
$540.00Mar 19$86.60$96.60$91.60$95.00 09/11$68.00–$96.30$91.60--
$500.00Oct 16$30.80$37.40$34.10$44.00 10/02$19.00–$44.80$34.1044
$500.00Nov 20$60.80$70.10$65.45$53.80 10/01$50.60–$73.35$60.804
$500.00Dec 18$72.40$82.00$77.20$82.00 10/02$52.05–$84.55$77.20112
$500.00Jan 15$81.40$91.40$86.40$92.95 10/02$60.10–$92.95$86.40--
$500.00Mar 19$104.30$114.50$109.40$113.18 10/02$80.35–$115.20$109.40--
$550.00Oct 16$7.80$15.00$11.40$16.30 10/02$5.80–$24.55$11.4095
$550.00Nov 20$38.60$46.20$42.40$41.72 10/02$32.95–$48.40$41.72--
$550.00Dec 18$48.90$58.10$53.50$58.90 09/11$37.65–$59.75$53.50--
$550.00Mar 19$82.50$92.50$87.50$91.83 10/02$64.75–$92.50$87.50--
$490.00Oct 16$37.30$47.10$42.20$51.90 10/02$22.45–$51.45$42.2040
$490.00Nov 20$67.10$76.40$71.75$56.00 10/01$54.60–$78.95$67.10--
$490.00Dec 18$77.80$87.60$82.70$58.84 09/15$55.95–$89.35$77.80--
$490.00Jan 15$85.30$95.30$90.30$76.68 10/01$64.35–$99.10$85.30--
$490.00Mar 19$104.70$120.00$112.35$109.00 09/29$81.95–$119.90$109.00--
$560.00Oct 16$6.50$10.00$8.25$13.50 10/02$7.60–$20.85$8.2571
$560.00Nov 20$35.30$44.70$40.00$45.80 10/02$29.60–$45.15$40.00--
$560.00Dec 18$44.60$54.60$49.60$46.50 09/25$34.85–$56.50$46.50--
$560.00Jan 15$54.80$64.80$59.80$65.07 10/02$43.10–$65.30$59.8021
$560.00Mar 19$78.00$88.00$83.00$71.00 09/30$62.15–$87.60$78.00--
$480.00Oct 16$45.60$55.60$50.60$34.80 09/29$26.00–$59.30$45.60--
$480.00Dec 18$82.90$92.80$87.85$83.00 10/02$59.55–$95.35$83.00--
$480.00Jan 15$90.90$100.70$95.80$84.60 09/24$68.20–$104.50$90.904
$480.00Mar 19$109.80$125.40$117.60$120.00 09/11$88.20–$125.80$117.60--
$570.00Oct 16$1.60$10.40$6.00$11.00 10/02$4.53–$17.50$6.0048
$570.00Nov 20$31.10$40.50$35.80$28.40 10/01$27.10–$41.90$31.10--
$570.00Dec 18$41.10$51.10$46.10$36.94 09/30$32.00–$51.70$41.10--
$570.00Mar 19$74.10$84.10$79.10$82.86 10/02$59.60–$83.80$79.10--
$470.00Oct 16$52.70$62.70$57.70$66.00 10/02$29.60–$66.75$57.7018
$470.00Nov 20$78.60$88.20$83.40$71.30 09/29$64.60–$91.80$78.60--
$470.00Dec 18$88.40$98.30$93.35$97.76 10/02$63.40–$101.30$93.35--
$470.00Jan 15$96.90$106.90$101.90$89.50 09/24$72.05–$110.30$96.90--
$470.00Mar 19$115.10$130.70$122.90$107.00 09/30$91.40–$130.65$115.10--
$580.00Oct 16$2.20$9.20$5.70$7.85 10/02$3.00–$16.50$5.70--
$580.00Nov 20$26.60$36.60$31.60$34.60 10/02$24.70–$37.05$31.60--
$580.00Dec 18$37.60$47.60$42.60$41.50 10/02$29.70–$49.95$41.50--
$580.00Jan 15$47.20$57.20$52.20$55.70 10/02$37.75–$57.95$52.20--
$580.00Mar 19$71.60$80.90$76.25$80.30 10/02$57.10–$80.10$76.2526
$460.00Oct 16$61.70$71.70$66.70$71.44 09/21$35.10–$75.50$66.70--
$460.00Dec 18$94.30$104.30$99.30$86.40 09/24$67.70–$108.45$94.30--
$460.00Jan 15$101.10$114.70$107.90$100.22 09/08$75.15–$116.75$101.10--
$460.00Mar 19$121.30$136.00$128.65$131.05 09/18$96.50–$137.50$128.65--
$590.00Oct 16$1.90$4.90$3.40$6.10 10/02$2.95–$15.30$3.40--
$590.00Nov 20$24.10$33.20$28.65$33.90 09/18$22.55–$35.30$28.65--
$590.00Dec 18$35.00$45.00$40.00$43.20 10/02$27.55–$46.80$40.00--
$590.00Mar 19$66.40$76.40$71.40$75.50 10/02$54.25–$77.00$71.40--
$450.00Oct 16$71.10$81.00$76.05$86.11 10/02$40.20–$87.95$76.0516
$450.00Nov 20$90.10$99.90$95.00$104.57 10/02$76.40–$104.90$95.003
$450.00Dec 18$100.00$110.00$105.00$115.30 10/02$72.55–$114.60$105.00--
$450.00Jan 15$105.90$120.80$113.35$113.63 09/11$80.35–$123.05$113.35--
$450.00Mar 19$130.00$141.70$135.85$119.91 09/29$100.00–$142.40$130.0016
$600.00Oct 16$0.90$3.30$2.10$4.90 10/02$2.10–$14.55$2.10163
$600.00Nov 20$21.40$30.20$25.80$32.50 10/02$18.80–$32.55$25.80--
$600.00Dec 18$32.40$42.40$37.40$37.20 09/25$25.60–$44.70$37.2077
$600.00Jan 15$39.90$49.90$44.90$51.00 10/02$32.70–$51.10$44.90--
$600.00Mar 19$64.40$74.40$69.40$57.10 10/01$52.30–$73.60$64.40--
$440.00Oct 16$80.00$90.00$85.00$84.00 10/02$45.60–$95.90$84.008
$440.00Dec 18$104.00$119.00$111.50$112.00 09/18$76.75–$121.30$111.50--
$440.00Jan 15$112.50$126.10$119.30$120.00 09/21$84.85–$129.60$119.30--
$440.00Mar 19$132.10$147.80$139.95$105.00 09/15$104.00–$148.30$132.10--
$610.00Oct 16$0.05$5.40$2.73$4.60 10/02$1.75–$12.25$2.73--
$610.00Dec 18$29.00$39.00$34.00$26.80 10/01$23.70–$41.20$29.00--
$610.00Mar 19$59.30$69.30$64.30$58.00 08/31$50.50–$70.90$59.30--
$430.00Dec 18$110.50$126.20$118.35$113.35 09/18$82.00–$128.20$113.3511
$430.00Mar 19$138.10$152.90$145.50$132.70 09/25$110.10–$154.65$138.10--
$620.00Oct 16$0.05$6.70$3.38$3.00 10/02$1.40–$8.40$3.00--
$620.00Nov 20$16.70$25.90$21.30$17.06 09/30$16.65–$27.00$17.06--
$620.00Dec 18$26.60$36.60$31.60$25.20 09/30$22.20–$38.70$26.60--
$620.00Jan 15$33.90$43.90$38.90$41.00 10/02$29.30–$46.30$38.90--
$620.00Mar 19$56.20$66.20$61.20$51.10 09/15$48.60–$68.50$56.20--
$420.00Oct 16$99.90$109.90$104.90$113.60 10/02$57.95–$115.75$104.90--
$420.00Dec 18$118.00$132.60$125.30$119.00 09/11$87.00–$135.65$119.00--
$420.00Jan 15$124.80$139.30$132.05$146.30 10/02$93.55–$142.55$132.05--
$420.00Mar 19$143.70$159.10$151.40$139.00 09/04$113.95–$160.85$143.70--
$630.00Oct 16$0.00$3.00$1.50$0.65 09/30$1.50–$7.30$0.65--
$630.00Nov 20$16.70$24.20$20.45$23.50 10/02$14.90–$24.95$20.452
$630.00Mar 19$53.70$63.70$58.70$111.46 08/11$46.30–$64.90$58.70--
$640.00Oct 16$0.00$4.30$2.15$1.03 09/30$1.27–$7.65$1.03--
$640.00Nov 20$13.10$22.40$17.75$17.20 10/02$14.10–$22.80$17.20--
$640.00Dec 18$21.90$31.10$26.50$17.80 10/01$18.95–$32.95$21.90--
$640.00Jan 15$28.70$38.70$33.70$28.70 10/01$26.05–$41.00$28.70--
$640.00Mar 19$51.60$61.60$56.60$57.25 10/02$44.90–$62.75$56.60--
$650.00Oct 16$0.00$1.80$0.90$1.38 10/02$0.90–$6.10$0.9034
$650.00Nov 20$13.00$20.70$16.85$19.80 10/02$12.65–$20.80$16.8524
$650.00Mar 19$48.40$58.40$53.40$52.10 10/02$42.80–$59.90$52.10--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Oct 16$15.70$23.70$19.70$18.48 10/02$17.50–$79.60$18.48182
$520.00Nov 20$44.60$54.50$49.55$45.00 10/02$48.30–$65.30$45.00--
$520.00Dec 18$53.80$63.80$58.80$67.00 09/29$58.80–$107.25$58.8088
$520.00Jan 15$60.80$70.80$65.80$94.10 09/04$65.10–$111.75$65.80--
$520.00Mar 19$79.00$89.00$84.00$78.00 10/02$81.70–$128.85$79.00--
$530.00Oct 16$21.60$25.00$23.30$20.30 10/02$20.40–$88.85$21.60176
$530.00Nov 20$48.40$58.30$53.35$69.80 10/01$53.35–$72.50$53.352
$530.00Dec 18$59.10$69.10$64.10$72.00 09/21$63.40–$112.45$64.10--
$510.00Oct 16$10.30$17.70$14.00$13.30 10/02$13.85–$72.45$13.30112
$510.00Nov 20$36.60$45.00$40.80$43.48 10/02$40.80–$60.30$40.80--
$510.00Dec 18$48.50$58.50$53.50$99.94 09/03$53.30–$100.45$53.50--
$540.00Oct 16$25.10$34.00$29.55$26.00 10/02$26.25–$96.70$26.00--
$540.00Dec 18$63.50$73.40$68.45$66.41 10/02$68.45–$119.45$66.41--
$540.00Jan 15$71.30$81.30$76.30$91.30 08/18$74.90–$126.75$76.30--
$540.00Mar 19$90.80$100.80$95.80$98.00 10/02$94.60–$142.45$95.80--
$500.00Oct 16$9.50$14.40$11.95$9.90 10/02$10.10–$65.15$9.90139
$500.00Nov 20$34.70$44.40$39.55$50.00 09/30$36.85–$54.50$39.55--
$500.00Dec 18$43.00$53.00$48.00$58.50 09/25$47.90–$94.00$48.0070
$500.00Jan 15$51.10$61.10$56.10$51.50 10/02$54.70–$101.00$51.50--
$500.00Mar 19$69.80$79.80$74.80$86.40 09/30$71.50–$115.65$74.8060
$550.00Oct 16$30.60$40.40$35.50$88.10 09/15$31.95–$104.05$35.50--
$550.00Dec 18$69.30$79.20$74.25$115.50 09/15$73.40–$127.15$74.25--
$550.00Mar 19$97.10$107.10$102.10$102.00 10/02$97.40–$149.20$102.00--
$490.00Oct 16$5.00$12.50$8.75$7.30 10/02$7.60–$59.10$7.30--
$490.00Nov 20$31.00$38.90$34.95$45.00 09/30$31.55–$49.40$34.951
$490.00Dec 18$39.80$49.70$44.75$47.20 10/02$44.75–$87.60$44.75--
$490.00Jan 15$46.10$56.10$51.10$84.00 09/15$50.90–$93.90$51.10--
$490.00Mar 19$65.00$75.00$70.00$66.20 10/02$66.05–$109.45$66.20--
$560.00Oct 16$38.50$48.40$43.45$69.69 09/11$39.80–$113.00$43.45--
$560.00Dec 18$75.30$85.30$80.30$87.50 09/29$79.00–$134.15$80.30--
$560.00Jan 15$82.80$92.80$87.80$86.07 10/02$86.30–$142.75$86.07--
$560.00Mar 19$100.60$115.10$107.85$106.40 10/02$104.70–$157.10$106.40--
$480.00Oct 16$2.00$7.20$4.60$5.00 10/02$4.60–$51.75$4.6067
$480.00Nov 20$25.30$35.20$30.25$34.01 10/02$29.90–$44.50$30.257
$480.00Dec 18$35.70$45.40$40.55$41.12 10/02$40.55–$82.10$40.55--
$480.00Jan 15$41.50$51.50$46.50$55.50 09/21$46.50–$87.60$46.50--
$480.00Mar 19$60.30$70.30$65.30$94.80 09/15$64.20–$104.50$65.30--
$570.00Oct 16$47.60$57.60$52.60$79.36 09/11$46.90–$121.75$52.60--
$570.00Dec 18$83.10$92.80$87.95$100.00 08/19$85.10–$142.65$87.95--
$470.00Oct 16$0.15$5.30$2.73$4.44 10/02$2.73–$44.15$2.7361
$470.00Nov 20$22.10$28.50$25.30$25.75 10/02$25.30–$40.10$25.30--
$470.00Dec 18$31.20$41.00$36.10$37.07 10/02$36.10–$75.50$36.10--
$470.00Jan 15$37.40$47.40$42.40$47.20 10/02$42.40–$81.70$42.40--
$470.00Mar 19$55.70$65.70$60.70$71.79 09/18$59.70–$97.50$60.70--
$580.00Oct 16$55.90$65.90$60.90$133.23 09/01$52.80–$131.25$60.90--
$580.00Dec 18$88.90$98.90$93.90$92.99 10/02$91.30–$149.75$92.99--
$580.00Jan 15$96.00$106.00$101.00$118.73 09/11$98.60–$155.75$101.00--
$580.00Mar 19$115.40$127.20$121.30$156.84 09/15$114.95–$170.90$121.30--
$460.00Oct 16$1.05$4.50$2.78$2.82 10/02$2.78–$38.45$2.78123
$460.00Nov 20$18.60$24.60$21.60$24.00 10/02$21.60–$35.95$21.608
$460.00Dec 18$25.70$35.70$30.70$33.47 10/02$30.70–$69.70$30.70--
$460.00Jan 15$34.10$44.10$39.10$39.24 10/02$38.60–$75.80$39.10--
$460.00Mar 19$52.00$62.00$57.00$56.95 10/02$55.90–$91.15$56.95--
$590.00Oct 16$64.00$74.00$69.00$94.00 08/20$61.40–$139.70$69.00--
$590.00Dec 18$95.60$105.50$100.55$101.00 10/02$98.00–$157.80$100.55--
$450.00Oct 16$1.00$2.50$1.75$1.95 10/02$1.75–$33.35$1.75132
$450.00Nov 20$15.90$21.50$18.70$24.00 10/02$18.70–$29.85$18.7083
$450.00Dec 18$23.20$32.30$27.75$27.00 10/02$27.20–$64.00$27.00--
$450.00Jan 15$30.40$40.40$35.40$45.00 10/01$35.40–$70.70$35.40--
$450.00Mar 19$47.60$57.60$52.60$52.77 10/02$51.30–$88.00$52.60--
$600.00Oct 16$73.30$83.30$78.30$84.87 10/02$70.40–$148.65$78.30--
$600.00Nov 20$94.60$104.40$99.50$107.00 09/21$96.70–$125.20$99.50--
$600.00Dec 18$103.00$116.00$109.50$164.15 09/01$104.30–$165.75$109.50--
$600.00Jan 15$106.70$122.00$114.35$110.50 08/17$110.65–$171.60$110.50--
$600.00Mar 19$124.60$140.00$132.30$183.75 09/01$128.15–$186.25$132.30--
$440.00Oct 16$1.00$2.15$1.58$1.44 10/02$1.43–$31.00$1.4480
$440.00Nov 20$12.40$18.00$15.20$17.60 10/02$15.20–$27.80$15.20--
$440.00Dec 18$19.80$29.00$24.40$35.87 10/01$24.05–$58.80$24.40--
$440.00Jan 15$25.30$35.30$30.30$39.15 09/30$30.30–$64.70$30.30--
$440.00Mar 19$43.50$53.50$48.50$80.50 09/02$47.80–$80.50$48.504
$430.00Oct 16$0.00$1.15$0.57$1.01 10/02$0.57–$25.50$0.57110
$430.00Nov 20$9.80$19.30$14.55$15.75 10/02$14.55–$24.75$14.55--
$430.00Dec 18$16.40$26.00$21.20$24.70 10/02$21.20–$53.70$21.20--
$430.00Jan 15$22.70$31.40$27.05$27.75 10/02$27.05–$59.70$27.0523
$430.00Mar 19$39.90$49.90$44.90$63.99 08/13$43.70–$75.55$44.90--
$620.00Dec 18$115.50$131.00$123.25$120.21 10/02$118.45–$182.55$120.21--
$420.00Oct 16$0.50$2.80$1.65$0.65 10/02$0.93–$21.60$0.65--
$420.00Nov 20$7.70$16.90$12.30$14.40 10/02$11.25–$20.50$12.3014
$420.00Dec 18$13.60$23.20$18.40$18.34 10/02$18.40–$49.25$18.34--
$420.00Jan 15$19.60$27.70$23.65$32.64 09/30$23.65–$54.10$23.6516
$420.00Mar 19$36.00$46.00$41.00$39.00 10/02$40.60–$72.20$39.00--
$630.00Mar 19$146.00$161.00$153.50$200.00 08/25$148.00–$209.60$153.50--
$410.00Oct 16$0.05$0.90$0.48$0.90 10/02$0.48–$19.05$0.48348
$410.00Nov 20$6.60$15.00$10.80$16.39 10/01$10.80–$18.20$10.8024
$410.00Dec 18$11.40$20.70$16.05$16.70 10/02$16.05–$44.35$16.0532
$410.00Jan 15$16.90$25.90$21.40$46.86 09/03$21.40–$50.00$21.4034
$410.00Mar 19$32.20$42.20$37.20$45.30 10/01$37.20–$66.00$37.20--
$640.00Oct 16$109.40$124.20$116.80$112.00 10/02$107.60–$186.20$112.00--
$640.00Dec 18$131.10$146.00$138.55$162.63 08/07$134.05–$199.95$138.55--
$640.00Mar 19$152.80$167.90$160.35$216.74 09/03$156.00–$218.00$160.35--
$400.00Oct 16$0.00$1.65$0.83$0.35 10/02$0.65–$16.85$0.35201
$400.00Nov 20$5.20$12.30$8.75$8.98 10/02$7.95–$14.95$8.7523
$400.00Dec 18$10.90$18.50$14.70$15.50 10/02$14.70–$39.45$14.7085
$400.00Jan 15$14.20$22.40$18.30$18.37 10/02$18.30–$45.90$18.3053
$400.00Mar 19$29.30$39.30$34.30$40.00 09/30$34.30–$59.75$34.30--
$650.00Oct 16$118.70$134.10$126.40$148.90 08/21$116.55–$195.90$126.40--
$390.00Oct 16$0.00$1.15$0.57$0.42 10/02$0.57–$12.80$0.42122
$390.00Nov 20$5.00$10.00$7.50$8.40 10/02$7.50–$13.40$7.5031
$390.00Jan 15$11.70$20.80$16.25--$16.25–$16.25—$11.704
$660.00Dec 18$147.20$162.70$154.95$216.89 09/03$148.80–$217.05$154.95--

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 179
Total Puts 429
Put/Call Ratio 2.40
Net Difference -250

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,255
Total Puts 1,704
Average Put/Call Ratio 1.18
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