Tour v531
STRL
STERLING INFRASTRUCT
$563.69 +7.71%
$569.33 (+1.00%)🌙
as of 10/06 06:49 PM
(10/5 18:49) ◀
|
Tuesday, October 6, 2026 (6:49pm)
January 2026
|
▶ (10/7 18:47)
◀ 10/6 18:49 ▶

Option Volume

Detail
ℹ
Current (10/06) 1,649
Calls: 748 (45%)
Puts: 901 (55%)
Prior (10/05) 608
Calls: 179 (29%)
Puts: 429 (71%)
Current vs Prior +171.22%
Calls: +317.88% (Calls)
Puts: +110.02% (Puts)
Prior 7-Day Total 3,311
Calls: 1,297 (39%)
Puts: 2,014 (61%)
Prior 7-Day Average 551
Calls: 185 (39%)
Puts: 287 (61%)
Current vs Prior 7-Day Avg +198.82%
Calls: +303.70%
Puts: +213.16%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/06) $3.96M
Calls: $2.84M (72%)
Puts: $1.11M (28%)
Prior (10/05) $1.39M
Calls: $719.1K (52%)
Puts: $668.5K (48%)
Current vs Prior +185.27%
Calls: +295.58%
Puts: +66.59%
Prior 7-Day Total $8.03M
Calls: $4.55M (57%)
Puts: $3.49M (43%)
Prior 7-Day Average $1.34M
Calls: $649.7K (57%)
Puts: $498.1K (43%)
Current vs Prior 7-Day Avg +195.59%
Calls: +337.82%
Puts: +123.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 1.20
Prior (10/05) 2.40
Current vs Prior -49.74%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg -14.00%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/06) 6,931
Calls: 2,973 (43%)
Puts: 3,958 (57%)
Prior (10/05) 3,674
Calls: 1,058 (29%)
Puts: 2,616 (71%)
Current vs Prior +88.65%
Prior 7-Day Total 22,528
Calls: 8,175 (36%)
Puts: 14,353 (64%)
Prior 7-Day Average 3,218
Calls: 1,167 (36%)
Puts: 2,050 (64%)
Current vs Prior 7-Day Avg +115.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.82% | 21.02%8.82% | 21.02%
Prior 8.92% | 20.97%8.92% | 20.97%
Current vs Prior -1.20% | +0.24%-1.20% | +0.24%
Prior 7-Day Avg 11.15% | 22.08%11.15% | 22.08%
Current vs 7-Day Avg -20.92% | -4.80%-20.92% | -4.80%
Prior 7-Day Eod 8.92% | 20.97%8.92% | 20.97%
Current vs 7-Day Eod -1.20% | +0.24%-1.20% | +0.24%
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

Moderately bullish flow with 72% call dollar volume ($2.84M). Massive premium surge with dollar volume up 185% vs prior. Dollar volume significantly above 7-day average (196% higher). Unusually high activity with volume up 171% vs prior - elevated interest.

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 NEUTRAL
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 1 of results (avg 9.7%, best 9.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2090.0099.20$94.609.7%10.735
PUTS (0)
No puts meet the criteria

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. 22 found (avg delta 0.71, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1691.20101.20$96.2010.4%90.9721
$480.00Oct 1681.5091.50$86.5011.6%30.9436
$490.00Oct 1671.2081.20$76.2013.1%30.9241
$500.00Oct 1663.0073.00$68.0014.7%50.8943
$510.00Oct 1654.4064.40$59.4016.8%200.8641
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$610.00Oct 1647.3057.30$52.3019.1%30.75--
$570.00Oct 1620.3029.10$24.7035.6%90.522

Most actively traded options today. High liquidity = easy entry/exit. 57 active (total vol 861, top 123)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 167.5011.90$9.7045.4%970.29161
$650.00Oct 161.354.00$2.6898.9%520.1032
$550.00Oct 1625.8034.30$30.0528.3%430.6297
$540.00Oct 1632.1040.70$36.4023.6%310.7051
$560.00Oct 1620.5029.50$25.0036.0%270.5674
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 160.501.00$0.7566.7%1230.03118
$540.00Oct 166.9015.60$11.2577.3%430.304
$530.00Oct 165.0012.10$8.5583.0%350.24212
$500.00Nov 2022.9030.50$26.7028.5%260.279
$470.00Oct 160.251.10$0.68125.0%210.0361

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. 44 found (best R:R 7.33, avg 3.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$590.00$600.00Nov 20$1.20$8.80$1.2048%7.33$591.20
$540.00$550.00Nov 20$3.05$6.95$3.0562%2.28$543.05
$480.00$500.00Nov 20$12.55$7.45$12.5579%0.59$492.55
$600.00$630.00Nov 20$10.50$19.50$10.5046%1.86$610.50
$600.00$610.00Oct 16$0.95$9.05$0.9529%9.53$600.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$560.00$550.00Oct 16$3.45$6.55$3.4545%1.90$556.55
$510.00$500.00Oct 16$0.75$9.25$0.7514%12.33$509.25
$490.00$480.00Oct 16$0.62$9.38$0.628%15.13$489.38
$510.00$500.00Nov 20$2.85$7.15$2.8530%2.51$507.15
$540.00$530.00Oct 16$2.70$7.30$2.7030%2.70$537.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 0.54, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$590.00Nov 20$6.30$6.30$3.7049%1.70$586.30
$610.00$620.00Oct 16$2.97$2.97$7.0374%0.42$612.97
$630.00$650.00Oct 16$2.52$2.52$17.4883%0.14$632.52
$570.00$580.00Nov 20$5.30$5.30$4.7046%1.13$575.30
$590.00$600.00Oct 16$3.05$3.05$6.9565%0.44$593.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Nov 20$7.05$7.05$12.9573%0.54$492.95
$540.00$520.00Nov 20$9.10$9.10$10.9062%0.83$530.90
$560.00$550.00Nov 20$5.75$5.75$4.2556%1.35$554.25
$550.00$540.00Oct 16$4.70$4.70$5.3062%0.89$545.30
$520.00$510.00Oct 16$2.40$2.40$7.6081%0.32$517.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $33.79, cheapest $30.90)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Oct 16Nov 20$35.9561.8%69.7%
$590.00Oct 16Nov 20$31.8561.0%69.3%
$540.00Oct 16Nov 20$32.6559.1%70.4%
$560.00Oct 16Nov 20$36.0058.9%70.4%
$580.00Oct 16Nov 20$35.2559.4%72.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$550.00Oct 16Nov 20$30.9061.8%69.7%
$540.00Oct 16Nov 20$31.2559.1%70.4%
$560.00Oct 16Nov 20$33.2058.9%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 7.78% of stock, avg 13.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$570.00Oct 16$19.15$24.70$43.85$526.15$613.857.78%
$560.00Oct 16$25.00$19.40$44.40$515.60$604.407.88%
$550.00Oct 16$30.05$15.95$46.00$504.00$596.008.16%
$540.00Oct 16$36.40$11.25$47.65$492.35$587.658.45%
$530.00Oct 16$42.70$8.55$51.25$478.75$581.259.09%
$520.00Oct 16$50.25$6.40$56.65$463.35$576.6510.05%
$610.00Oct 16$8.75$52.30$61.05$548.95$671.0510.83%
$510.00Oct 16$59.40$4.00$63.40$446.60$573.4011.25%
$540.00Nov 20$69.05$42.50$111.55$428.45$651.5519.79%
$550.00Nov 20$66.00$46.85$112.85$437.15$662.8520.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 2.69% of stock, avg 9.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$610.00$520.00Oct 16$8.75$6.40$15.15$504.85$625.15
$610.00$530.00Oct 16$8.75$8.55$17.30$512.70$627.30
$600.00$520.00Oct 16$9.70$6.40$16.10$503.90$616.10
$600.00$530.00Oct 16$9.70$8.55$18.25$511.75$618.25
$610.00$540.00Oct 16$8.75$11.25$20.00$520.00$630.00
$600.00$540.00Oct 16$9.70$11.25$20.95$519.05$620.95
$590.00$520.00Oct 16$12.75$6.40$19.15$500.85$609.15
$590.00$530.00Oct 16$12.75$8.55$21.30$508.70$611.30
$590.00$540.00Oct 16$12.75$11.25$24.00$516.00$614.00
$600.00$550.00Oct 16$9.70$15.95$25.65$524.35$625.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.16, avg credit $3.98)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
510/520610/620Oct 16$5.37$4.6355%1.16$514.63$615.37
470/480610/620Oct 16$3.92$6.0869%0.64$476.08$613.92
490/500610/620Oct 16$3.97$6.0364%0.66$496.03$613.97
480/490610/620Oct 16$3.59$6.4166%0.56$486.41$613.59
520/530610/620Oct 16$5.12$4.8850%1.05$524.88$615.12
530/540610/620Oct 16$5.67$4.3344%1.31$534.33$615.67
500/510610/620Oct 16$3.72$6.2861%0.59$506.28$613.72
470/480650/660Nov 20$5.20$4.8045%1.08$474.80$655.20
510/520650/660Nov 20$6.25$3.7534%1.67$513.75$656.25
470/480660/670Nov 20$4.90$5.1047%0.96$475.10$664.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 15.67, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Oct 16$0.60$9.4013%15.67
$550.00$560.00$570.00Nov 20$0.20$9.806%49.00
$650.00$660.00$670.00Nov 20$0.30$9.704%32.33
$520.00$530.00$540.00Nov 20$0.75$9.256%12.33
$540.00$550.00$560.00Oct 16$1.30$8.7014%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$520.00$530.00$540.00Oct 16$0.55$9.4511%17.18
$480.00$490.00$500.00Oct 16$0.38$9.625%25.32
$460.00$470.00$480.00Nov 20$0.75$9.254%12.33
$500.00$510.00$520.00Nov 20$1.00$9.005%9.00
$460.00$470.00$480.00Oct 16$1.02$8.983%8.80

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.16, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$630.00$650.001:2Oct 16-$0.16$19.84
$610.00$620.001:2Oct 16-$2.81$7.19
$620.00$630.001:2Oct 16-$4.62$5.38
$590.00$600.001:2Oct 16-$6.65$3.35
$600.00$610.001:2Oct 16-$7.80$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$510.001:2Oct 16-$1.60$8.40
$490.00$480.001:2Oct 16-$1.01$8.99
$500.00$490.001:2Oct 16-$1.25$8.75
$470.00$460.001:2Oct 16-$0.82$9.18
$510.00$500.001:2Oct 16-$2.50$7.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 17 found (best yield 9.26%, avg 3.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$570.00Nov 20$52.200.541.1%9.26%10.38%37
$600.00Nov 20$38.400.466.4%6.81%13.25%1537
$580.00Nov 20$45.900.512.9%8.14%11.04%138
$630.00Nov 20$27.900.3811.8%4.95%16.71%22
$650.00Nov 20$23.600.3415.3%4.19%19.50%1526
$640.00Nov 20$25.000.3613.5%4.44%17.97%1--
$590.00Nov 20$39.700.484.7%7.04%11.71%43
$660.00Nov 20$21.100.3217.1%3.74%20.83%32
$670.00Nov 20$19.000.2918.9%3.37%22.23%65
$570.00Oct 16$15.600.481.1%2.77%3.89%2249

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, 193 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 $500.00 03-19 call last traded $113.18 on 10/02 (now $128.50/$140.80) — try a limit near $128.50. Also watch the $560.00 03-19 call last traded $71.00 on 09/30 (now $100.20/$110.20) — try a limit near $100.20; the $500.00 11-20 call last traded $53.80 on 10/01 (now $90.00/$99.20) — try a limit near $90.00. Most tradeable put: the $600.00 12-18 put last traded $164.15 on 09/01 (now $80.10/$90.00) — try a limit near $85.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$20.50$29.50$25.00$13.50 10/02$7.60–$25.00$20.5074
$560.00Nov 20$56.00$66.00$61.00$45.80 10/02$29.60–$61.00$56.009
$560.00Dec 18$68.30$76.70$72.50$46.50 09/25$34.85–$72.50$68.30138
$560.00Jan 15$76.00$86.00$81.00$65.07 10/02$43.10–$81.00$76.0027
$560.00Mar 19$100.20$110.20$105.20$71.00 09/30$62.15–$105.20$100.2024
$570.00Oct 16$15.60$22.70$19.15$11.00 10/02$4.53–$19.15$15.6049
$570.00Nov 20$52.20$60.20$56.20$28.40 10/01$27.10–$56.20$52.207
$570.00Dec 18$61.70$71.70$66.70$36.94 09/30$32.00–$66.70$61.70--
$570.00Mar 19$95.60$105.60$100.60$82.86 10/02$59.60–$100.60$95.6019
$550.00Oct 16$25.80$34.30$30.05$16.30 10/02$5.80–$30.05$25.8097
$550.00Nov 20$61.00$71.00$66.00$41.72 10/02$32.95–$66.00$61.009
$550.00Dec 18$71.60$81.60$76.60$58.90 09/11$37.65–$76.60$71.60--
$550.00Mar 19$101.60$116.30$108.95$91.83 10/02$64.75–$108.95$101.6014
$580.00Oct 16$11.40$19.90$15.65$7.85 10/02$3.00–$16.50$11.40209
$580.00Nov 20$45.90$55.90$50.90$34.60 10/02$24.70–$50.90$45.908
$580.00Dec 18$59.20$69.20$64.20$41.50 10/02$29.70–$64.20$59.20--
$580.00Jan 15$67.30$77.30$72.30$55.70 10/02$37.75–$72.30$67.30--
$580.00Mar 19$91.40$101.40$96.40$80.30 10/02$57.10–$96.40$91.40--
$540.00Oct 16$32.10$40.70$36.40$20.42 10/02$10.05–$36.40$32.1051
$540.00Nov 20$64.10$74.00$69.05$55.60 10/02$36.95–$69.05$64.10--
$540.00Dec 18$75.70$85.60$80.65$44.00 09/15$40.50–$80.65$75.70--
$540.00Jan 15$85.50$95.50$90.50$70.70 09/11$48.25–$90.50$85.50--
$540.00Mar 19$107.20$121.40$114.30$95.00 09/11$68.00–$114.30$107.20--
$590.00Oct 16$8.10$17.40$12.75$6.10 10/02$2.95–$15.30$8.1021
$590.00Nov 20$39.70$49.50$44.60$33.90 09/18$22.55–$44.60$39.703
$590.00Dec 18$53.40$63.40$58.40$43.20 10/02$27.55–$58.40$53.4021
$590.00Mar 19$87.60$97.60$92.60$75.50 10/02$54.25–$92.60$87.60--
$530.00Oct 16$37.90$47.50$42.70$21.90 10/02$11.25–$42.70$37.9053
$530.00Nov 20$69.70$79.50$74.60$58.33 10/02$39.65–$74.60$69.7022
$530.00Dec 18$81.90$91.90$86.90$74.80 10/02$42.85–$86.90$81.9013
$600.00Oct 16$7.50$11.90$9.70$4.90 10/02$2.10–$14.55$7.50161
$600.00Nov 20$38.40$48.40$43.40$32.50 10/02$18.80–$43.40$38.4037
$600.00Dec 18$48.10$56.90$52.50$37.20 09/25$25.60–$52.50$48.1076
$600.00Jan 15$58.60$68.60$63.60$51.00 10/02$32.70–$63.60$58.60172
$600.00Mar 19$82.90$92.80$87.85$57.10 10/01$52.30–$87.85$82.90105
$520.00Oct 16$45.30$55.20$50.25$29.70 10/02$14.30–$50.25$45.3064
$520.00Nov 20$75.90$85.90$80.90$53.00 10/02$40.35–$80.90$75.90--
$520.00Dec 18$86.00$96.00$91.00$60.18 09/29$46.40–$91.00$86.00--
$520.00Jan 15$95.60$105.60$100.60$75.10 09/24$54.05–$100.60$95.60--
$520.00Mar 19$115.70$131.30$123.50$105.41 10/02$74.10–$123.50$115.70--
$610.00Oct 16$5.10$12.40$8.75$4.60 10/02$1.75–$12.25$5.1045
$610.00Dec 18$46.20$56.20$51.20$26.80 10/01$23.70–$51.20$46.20--
$610.00Mar 19$80.20$90.20$85.20$58.00 08/31$50.50–$85.20$80.20--
$510.00Oct 16$54.40$64.40$59.40$37.94 10/02$16.70–$59.40$54.4041
$510.00Nov 20$81.30$91.30$86.30$61.64 09/18$46.90–$86.30$81.30--
$510.00Dec 18$91.60$101.60$96.60$79.20 10/02$49.20–$96.60$91.60--
$620.00Oct 16$1.55$10.00$5.78$3.00 10/02$1.40–$8.40$3.0021
$620.00Nov 20$31.00$41.00$36.00$17.06 09/30$16.65–$36.00$31.00--
$620.00Dec 18$42.60$52.60$47.60$25.20 09/30$22.20–$47.60$42.6025
$620.00Jan 15$52.30$62.30$57.30$41.00 10/02$29.30–$57.30$52.3024
$620.00Mar 19$76.70$86.70$81.70$51.10 09/15$48.60–$81.70$76.70--
$500.00Oct 16$63.00$73.00$68.00$44.00 10/02$19.00–$68.00$63.0043
$500.00Nov 20$90.00$99.20$94.60$53.80 10/01$50.60–$94.60$90.005
$500.00Dec 18$98.20$108.20$103.20$82.00 10/02$52.05–$103.20$98.20--
$500.00Jan 15$103.10$117.80$110.45$92.95 10/02$60.10–$110.45$103.1022
$500.00Mar 19$128.50$140.80$134.65$113.18 10/02$80.35–$134.65$128.50223
$630.00Oct 16$2.50$7.90$5.20$0.65 09/30$1.50–$7.30$2.5016
$630.00Nov 20$27.90$37.90$32.90$23.50 10/02$14.90–$32.90$27.902
$630.00Mar 19$72.00$82.00$77.00$111.46 08/11$46.30–$77.00$77.00--
$490.00Oct 16$71.20$81.20$76.20$51.90 10/02$22.45–$76.20$71.2041
$490.00Nov 20$94.40$104.40$99.40$56.00 10/01$54.60–$99.40$94.40--
$490.00Dec 18$101.60$116.80$109.20$58.84 09/15$55.95–$109.20$101.60--
$490.00Jan 15$109.90$124.40$117.15$76.68 10/01$64.35–$117.15$109.90--
$490.00Mar 19$131.00$146.80$138.90$109.00 09/29$81.95–$138.90$131.00--
$640.00Oct 16$0.05$8.60$4.33$1.03 09/30$1.27–$7.65$1.03--
$640.00Nov 20$25.00$34.80$29.90$17.20 10/02$14.10–$29.90$25.00--
$640.00Dec 18$36.40$46.40$41.40$17.80 10/01$18.95–$41.40$36.4033
$640.00Jan 15$46.30$56.30$51.30$28.70 10/01$26.05–$51.30$46.30--
$640.00Mar 19$70.20$80.10$75.15$57.25 10/02$44.90–$75.15$70.20233
$480.00Oct 16$81.50$91.50$86.50$34.80 09/29$26.00–$86.50$81.5036
$480.00Dec 18$107.90$122.90$115.40$83.00 10/02$59.55–$115.40$107.90--
$480.00Jan 15$116.00$130.30$123.15$84.60 09/24$68.20–$123.15$116.007
$480.00Mar 19$136.90$152.00$144.45$120.00 09/11$88.20–$144.45$136.90--
$480.00Nov 20$100.90$113.40$107.15--$107.15–$107.15—$100.902
$650.00Oct 16$1.35$4.00$2.68$1.38 10/02$0.90–$6.10$1.3832
$650.00Nov 20$23.60$32.20$27.90$19.80 10/02$12.65–$27.90$23.6026
$650.00Mar 19$66.80$76.80$71.80$52.10 10/02$42.80–$71.80$66.8015
$470.00Oct 16$91.20$101.20$96.20$66.00 10/02$29.60–$96.20$91.2021
$470.00Nov 20$105.20$120.90$113.05$71.30 09/29$64.60–$113.05$105.20--
$470.00Dec 18$114.00$129.40$121.70$97.76 10/02$63.40–$121.70$114.00--
$470.00Jan 15$122.20$137.30$129.75$89.50 09/24$72.05–$129.75$122.20--
$470.00Mar 19$142.80$158.00$150.40$107.00 09/30$91.40–$150.40$142.80--
$660.00Nov 20$21.10$29.90$25.50--$25.50–$25.50—$21.102
$660.00Jan 15$40.00$50.00$45.00--$45.00–$45.00—$40.0020
$460.00Oct 16$100.20$110.20$105.20$71.44 09/21$35.10–$105.20$100.20--
$460.00Dec 18$121.30$136.30$128.80$86.40 09/24$67.70–$128.80$121.30--
$460.00Jan 15$128.00$143.40$135.70$100.22 09/08$75.15–$135.70$128.00--
$460.00Mar 19$148.70$164.20$156.45$131.05 09/18$96.50–$156.45$148.70--
$670.00Nov 20$19.00$27.80$23.40--$23.40–$23.40—$19.005
$450.00Oct 16$107.40$122.60$115.00$86.11 10/02$40.20–$115.00$107.4017
$450.00Nov 20$120.70$135.90$128.30$104.57 10/02$76.40–$128.30$120.705
$450.00Dec 18$128.50$143.40$135.95$115.30 10/02$72.55–$135.95$128.50--
$450.00Jan 15$136.00$150.30$143.15$113.63 09/11$80.35–$143.15$136.0011
$450.00Mar 19$154.80$170.30$162.55$119.91 09/29$100.00–$162.55$154.80--
$680.00Nov 20$17.00$25.70$21.35--$21.35–$21.35—$17.001
$680.00Dec 18$25.10$35.10$30.10--$30.10–$30.10—$25.1076
$440.00Oct 16$117.30$132.40$124.85$84.00 10/02$45.60–$124.85$117.308
$440.00Dec 18$136.00$151.00$143.50$112.00 09/18$76.75–$143.50$136.00--
$440.00Jan 15$142.60$157.40$150.00$120.00 09/21$84.85–$150.00$142.60--
$440.00Mar 19$161.00$176.60$168.80$105.00 09/15$104.00–$168.80$161.00--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$560.00Oct 16$15.90$22.90$19.40$69.69 09/11$19.40–$113.00$19.402
$560.00Dec 18$57.50$67.40$62.45$87.50 09/29$62.45–$134.15$62.45--
$560.00Jan 15$64.60$74.60$69.60$86.07 10/02$69.60–$142.75$69.60--
$560.00Mar 19$84.70$94.70$89.70$106.40 10/02$89.70–$157.10$89.70--
$570.00Oct 16$20.30$29.10$24.70$79.36 09/11$24.70–$121.75$24.702
$570.00Dec 18$63.10$73.10$68.10$100.00 08/19$68.10–$142.65$68.10--
$550.00Oct 16$11.90$20.00$15.95$88.10 09/15$15.95–$104.05$15.953
$550.00Dec 18$51.60$61.00$56.30$115.50 09/15$56.30–$127.15$56.30--
$550.00Mar 19$78.70$88.70$83.70$102.00 10/02$83.70–$149.20$83.70--
$580.00Oct 16$26.00$36.00$31.00$133.23 09/01$31.00–$131.25$31.00--
$580.00Dec 18$68.40$78.30$73.35$92.99 10/02$73.35–$149.75$73.35--
$580.00Jan 15$75.80$85.80$80.80$118.73 09/11$80.80–$155.75$80.80--
$580.00Mar 19$96.30$106.30$101.30$156.84 09/15$101.30–$170.90$101.30--
$540.00Oct 16$6.90$15.60$11.25$26.00 10/02$11.25–$96.70$11.254
$540.00Dec 18$47.10$57.00$52.05$66.41 10/02$52.05–$119.45$52.05--
$540.00Jan 15$54.20$64.20$59.20$91.30 08/18$59.20–$126.75$59.20--
$540.00Mar 19$74.00$84.00$79.00$98.00 10/02$79.00–$142.45$79.00--
$590.00Oct 16$32.70$42.70$37.70$94.00 08/20$37.70–$139.70$37.70--
$590.00Dec 18$74.30$84.20$79.25$101.00 10/02$79.25–$157.80$79.25--
$530.00Oct 16$5.00$12.10$8.55$20.30 10/02$8.55–$88.85$8.55212
$530.00Nov 20$32.60$42.60$37.60$69.80 10/01$37.60–$72.50$37.60--
$530.00Dec 18$42.50$52.40$47.45$72.00 09/21$47.45–$112.45$47.45--
$600.00Oct 16$40.00$50.00$45.00$84.87 10/02$45.00–$148.65$45.00--
$600.00Nov 20$70.70$80.70$75.70$107.00 09/21$75.70–$125.20$75.70--
$600.00Dec 18$80.10$90.00$85.05$164.15 09/01$85.05–$165.75$85.0552
$600.00Jan 15$87.60$97.60$92.60$110.50 08/17$92.60–$171.60$92.60--
$600.00Mar 19$106.50$122.00$114.25$183.75 09/01$114.25–$186.25$114.2525
$520.00Oct 16$3.10$9.70$6.40$18.48 10/02$6.40–$79.60$6.40181
$520.00Nov 20$28.40$38.40$33.40$45.00 10/02$33.40–$65.30$33.403
$520.00Dec 18$38.20$48.20$43.20$67.00 09/29$43.20–$107.25$43.20--
$520.00Jan 15$45.40$55.40$50.40$94.10 09/04$50.40–$111.75$50.4010
$520.00Mar 19$63.60$73.60$68.60$78.00 10/02$68.60–$128.85$68.6017
$510.00Oct 16$1.10$6.90$4.00$13.30 10/02$4.00–$72.45$4.00116
$510.00Nov 20$24.90$34.20$29.55$43.48 10/02$29.55–$60.30$29.556
$510.00Dec 18$34.40$44.40$39.40$99.94 09/03$39.40–$100.45$39.40--
$620.00Dec 18$93.80$103.80$98.80$120.21 10/02$98.80–$182.55$98.80--
$500.00Oct 16$2.00$4.50$3.25$9.90 10/02$3.25–$65.15$3.25146
$500.00Nov 20$22.90$30.50$26.70$50.00 09/30$26.70–$54.50$26.709
$500.00Dec 18$29.70$39.60$34.65$58.50 09/25$34.65–$94.00$34.6570
$500.00Jan 15$37.70$47.70$42.70$51.50 10/02$42.70–$101.00$42.70--
$500.00Mar 19$55.80$65.80$60.80$86.40 09/30$60.80–$115.65$60.80--
$630.00Mar 19$124.20$140.10$132.15$200.00 08/25$132.15–$209.60$132.15--
$490.00Oct 16$0.10$4.40$2.25$7.30 10/02$2.25–$59.10$2.25--
$490.00Nov 20$18.40$27.50$22.95$45.00 09/30$22.95–$49.40$22.95--
$490.00Dec 18$25.40$35.40$30.40$47.20 10/02$30.40–$87.60$30.40--
$490.00Jan 15$33.50$43.50$38.50$84.00 09/15$38.50–$93.90$38.50--
$490.00Mar 19$51.80$61.80$56.80$66.20 10/02$56.80–$109.45$56.80--
$640.00Oct 16$73.70$83.70$78.70$112.00 10/02$78.70–$186.20$78.70--
$640.00Dec 18$104.90$119.40$112.15$162.63 08/07$112.15–$199.95$112.15--
$640.00Mar 19$130.90$146.80$138.85$216.74 09/03$138.85–$218.00$138.85--
$480.00Oct 16$0.80$2.45$1.63$5.00 10/02$1.63–$51.75$1.6377
$480.00Nov 20$15.10$24.20$19.65$34.01 10/02$19.65–$44.50$19.65--
$480.00Dec 18$23.40$32.20$27.80$41.12 10/02$27.80–$82.10$27.80--
$480.00Jan 15$30.00$40.00$35.00$55.50 09/21$35.00–$87.60$35.00--
$480.00Mar 19$48.00$58.00$53.00$94.80 09/15$53.00–$104.50$53.00--
$650.00Oct 16$84.70$94.70$89.70$148.90 08/21$89.70–$195.90$89.70--
$470.00Oct 16$0.25$1.10$0.68$4.44 10/02$0.68–$44.15$0.6861
$470.00Nov 20$12.70$21.00$16.85$25.75 10/02$16.85–$40.10$16.85--
$470.00Dec 18$19.50$28.90$24.20$37.07 10/02$24.20–$75.50$24.20118
$470.00Jan 15$27.90$37.90$32.90$47.20 10/02$32.90–$81.70$32.90--
$470.00Mar 19$44.00$54.00$49.00$71.79 09/18$49.00–$97.50$49.0027
$660.00Dec 18$119.80$134.00$126.90$216.89 09/03$126.90–$217.05$126.90--
$460.00Oct 16$0.50$1.00$0.75$2.82 10/02$0.75–$38.45$0.75118
$460.00Nov 20$10.50$19.10$14.80$24.00 10/02$14.80–$35.95$14.80--
$460.00Dec 18$17.40$26.20$21.80$33.47 10/02$21.80–$69.70$21.8072
$460.00Jan 15$22.60$32.20$27.40$39.24 10/02$27.40–$75.80$27.40--
$460.00Mar 19$39.00$49.00$44.00$56.95 10/02$44.00–$91.15$44.00--
$450.00Oct 16$0.05$1.65$0.85$1.95 10/02$0.85–$33.35$0.85130
$450.00Nov 20$8.20$16.50$12.35$24.00 10/02$12.35–$29.85$12.3588
$450.00Dec 18$14.10$23.30$18.70$27.00 10/02$18.70–$64.00$18.7063
$450.00Jan 15$20.30$29.00$24.65$45.00 10/01$24.65–$70.70$24.65--
$450.00Mar 19$36.20$46.20$41.20$52.77 10/02$41.20–$88.00$41.2014
$440.00Oct 16$0.30$1.50$0.90$1.44 10/02$0.90–$31.00$0.9093
$440.00Nov 20$6.00$14.60$10.30$17.60 10/02$10.30–$27.80$10.3011
$440.00Dec 18$14.00$20.60$17.30$35.87 10/01$17.30–$58.80$17.3030
$440.00Jan 15$17.60$25.10$21.35$39.15 09/30$21.35–$64.70$21.357
$440.00Mar 19$33.60$43.60$38.60$80.50 09/02$38.60–$80.50$38.60--
$430.00Oct 16$0.30$1.45$0.88$1.01 10/02$0.57–$25.50$0.88106
$430.00Nov 20$3.40$11.10$7.25$15.75 10/02$7.25–$24.75$7.25--
$430.00Dec 18$12.00$18.70$15.35$24.70 10/02$15.35–$53.70$15.35--
$430.00Jan 15$14.20$23.40$18.80$27.75 10/02$18.80–$59.70$18.8029
$430.00Mar 19$29.10$39.10$34.10$63.99 08/13$34.10–$75.55$34.10--
$700.00Jan 15$155.10$171.10$163.10--$163.10–$163.10—$155.106
$420.00Oct 16$0.05$1.40$0.73$0.65 10/02$0.73–$21.60$0.65168
$420.00Nov 20$3.50$12.20$7.85$14.40 10/02$7.85–$20.50$7.85--
$420.00Dec 18$8.90$16.70$12.80$18.34 10/02$12.80–$49.25$12.8050
$420.00Jan 15$11.50$21.10$16.30$32.64 09/30$16.30–$54.10$16.30--
$420.00Mar 19$25.10$35.00$30.05$39.00 10/02$30.05–$72.20$30.05--
$410.00Oct 16$0.00$0.60$0.30$0.90 10/02$0.30–$19.05$0.30350
$410.00Nov 20$3.90$10.30$7.10$16.39 10/01$7.10–$18.20$7.1024
$410.00Dec 18$7.30$13.60$10.45$16.70 10/02$10.45–$44.35$10.4542
$410.00Jan 15$9.50$18.40$13.95$46.86 09/03$13.95–$50.00$13.95--
$410.00Mar 19$22.40$32.20$27.30$45.30 10/01$27.30–$66.00$27.30--
$400.00Oct 16$0.00$1.55$0.78$0.35 10/02$0.65–$16.85$0.35197
$400.00Nov 20$3.20$6.40$4.80$8.98 10/02$4.80–$14.95$4.8025
$400.00Dec 18$6.30$10.00$8.15$15.50 10/02$8.15–$39.45$8.1583
$400.00Jan 15$9.20$16.30$12.75$18.37 10/02$12.75–$45.90$12.7556
$400.00Mar 19$19.60$29.10$24.35$40.00 09/30$24.35–$59.75$24.35--
$390.00Oct 16$0.00$1.25$0.63$0.42 10/02$0.57–$12.80$0.42--
$390.00Nov 20$1.45$8.90$5.18$8.40 10/02$5.18–$13.40$5.18--

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 748
Total Puts 901
Put/Call Ratio 1.20
Net Difference -153

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,297
Total Puts 2,014
Average Put/Call Ratio 1.40
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