Tour v531
STRL
STERLING INFRASTRUCT
$534.13 -5.24%
$535.05 (+0.17%)🌙
as of 10/07 06:47 PM
(10/6 18:49) ◀
|
Wednesday, October 7, 2026 (6:47pm)
January 2026
|
▶
◀ 10/7 18:47

Option Volume

Detail
ℹ
Current (10/07) 1,589
Calls: 771 (49%)
Puts: 818 (51%)
Prior (10/06) 1,649
Calls: 748 (45%)
Puts: 901 (55%)
Current vs Prior -3.64%
Calls: +3.07% (Calls)
Puts: -9.21% (Puts)
Prior 7-Day Total 4,702
Calls: 1,918 (41%)
Puts: 2,784 (59%)
Prior 7-Day Average 783
Calls: 274 (41%)
Puts: 397 (59%)
Current vs Prior 7-Day Avg +102.76%
Calls: +181.39%
Puts: +105.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/07) $5.36M
Calls: $3.11M (58%)
Puts: $2.25M (42%)
Prior (10/06) $3.96M
Calls: $2.84M (72%)
Puts: $1.11M (28%)
Current vs Prior +35.34%
Calls: +9.39%
Puts: +101.62%
Prior 7-Day Total $11.20M
Calls: $6.92M (62%)
Puts: $4.28M (38%)
Prior 7-Day Average $1.87M
Calls: $989.0K (62%)
Puts: $610.8K (38%)
Current vs Prior 7-Day Avg +187.01%
Calls: +214.62%
Puts: +267.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 1.06
Prior (10/06) 1.20
Current vs Prior -11.92%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -25.56%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/07) 6,046
Calls: 2,452 (41%)
Puts: 3,594 (59%)
Prior (10/06) 6,931
Calls: 2,973 (43%)
Puts: 3,958 (57%)
Current vs Prior -12.77%
Prior 7-Day Total 27,256
Calls: 9,977 (37%)
Puts: 17,279 (63%)
Prior 7-Day Average 3,893
Calls: 1,425 (37%)
Puts: 2,468 (63%)
Current vs Prior 7-Day Avg +55.28%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.72% | 20.28%8.72% | 20.28%
Prior 8.82% | 21.02%8.82% | 21.02%
Current vs Prior -1.05% | -3.55%-1.05% | -3.55%
Prior 7-Day Avg 10.44% | 21.80%10.44% | 21.80%
Current vs 7-Day Avg -16.46% | -7.00%-16.46% | -7.00%
Prior 7-Day Eod 8.82% | 21.02%8.82% | 21.02%
Current vs 7-Day Eod -1.05% | -3.55%-1.05% | -3.55%
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

Dollar volume significantly above 7-day average (187% higher). Volume explosion - 103% above 7-day average (1,589 vs avg 783). Slightly bearish P/C ratio of 1.06.

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 NEUTRAL
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 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 2096.50106.50$101.509.9%70.794
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 0.69, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1679.0089.00$84.0011.9%50.938
$470.00Oct 1659.9069.90$64.9015.4%40.9220
$480.00Oct 1651.8061.80$56.8017.6%10.88--
$490.00Oct 1643.3053.20$48.2520.5%80.8539
$450.00Nov 2096.50106.50$101.509.9%70.794
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$570.00Oct 1639.5049.40$44.4522.3%130.7411
$560.00Oct 1632.1041.10$36.6024.6%40.678
$550.00Oct 1625.8032.90$29.3524.2%60.6110
$560.00Nov 2063.1073.10$68.1014.7%30.5313
$540.00Oct 1620.2027.20$23.7029.5%10.53--

Most actively traded options today. High liquidity = easy entry/exit. 61 active (total vol 702, top 43)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 1629.6038.80$34.2026.9%330.7029
$550.00Oct 169.9015.60$12.7544.7%300.39107
$520.00Oct 1625.3030.50$27.9018.6%250.6363
$600.00Oct 161.857.80$4.83123.2%190.16229
$500.00Oct 1636.5045.50$41.0022.0%170.7839
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 164.907.50$6.2041.9%430.22141
$460.00Oct 160.052.50$1.27192.9%410.06162
$480.00Oct 161.504.50$3.00100.0%370.1276
$460.00Nov 2016.6024.90$20.7540.0%340.2421
$450.00Nov 2014.1018.80$16.4528.6%330.2187

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. 47 found (best R:R 12.33, avg 5.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$590.00$600.00Nov 20$0.75$9.25$0.7538%12.33$590.75
$450.00$470.00Nov 20$12.60$7.40$12.6079%0.59$462.60
$530.00$540.00Nov 20$2.70$7.30$2.7055%2.70$532.70
$500.00$510.00Nov 20$4.40$5.60$4.4064%1.27$504.40
$570.00$580.00Oct 16$0.80$9.20$0.8026%11.50$570.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$480.00Oct 16$0.60$9.40$0.6015%15.67$489.40
$540.00$530.00Nov 20$4.25$5.75$4.2547%1.35$535.75
$440.00$430.00Nov 20$1.40$8.60$1.4018%6.14$438.60
$470.00$460.00Oct 16$0.46$9.54$0.468%20.74$469.54
$550.00$540.00Oct 16$5.65$4.35$5.6561%0.77$544.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 34 found (best R:R 0.78, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$550.00$560.00Nov 20$5.90$5.90$4.1051%1.44$555.90
$540.00$550.00Oct 16$4.55$4.55$5.4553%0.83$544.55
$600.00$610.00Oct 16$1.50$1.50$8.5084%0.18$601.50
$580.00$590.00Nov 20$3.70$3.70$6.3060%0.59$583.70
$560.00$570.00Oct 16$2.55$2.55$7.4568%0.34$562.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$500.00$480.00Nov 20$8.75$8.75$11.2564%0.78$491.25
$460.00$450.00Nov 20$4.30$4.30$5.7076%0.75$455.70
$510.00$500.00Oct 16$4.30$4.30$5.7070%0.75$505.70
$510.00$500.00Nov 20$5.20$5.20$4.8061%1.08$504.80
$530.00$520.00Nov 20$5.30$5.30$4.7055%1.13$524.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $31.48, cheapest $30.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 16Nov 20$30.3061.5%69.4%
$520.00Oct 16Nov 20$31.3561.5%69.4%
$510.00Oct 16Nov 20$29.6062.2%70.6%
$560.00Oct 16Nov 20$30.3561.0%72.2%
$540.00Oct 16Nov 20$33.2060.4%74.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$530.00Oct 16Nov 20$32.3561.5%69.4%
$520.00Oct 16Nov 20$31.5561.5%69.4%
$510.00Oct 16Nov 20$30.8562.2%70.6%
$560.00Oct 16Nov 20$31.5061.0%72.2%
$540.00Oct 16Nov 20$31.4060.4%74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 15 found (cheapest 7.68% of stock, avg 13.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$540.00Oct 16$17.30$23.70$41.00$499.00$581.007.68%
$530.00Oct 16$22.90$18.50$41.40$488.60$571.407.75%
$520.00Oct 16$27.90$14.00$41.90$478.10$561.907.84%
$550.00Oct 16$12.75$29.35$42.10$507.90$592.107.88%
$510.00Oct 16$34.20$10.50$44.70$465.30$554.708.37%
$560.00Oct 16$10.30$36.60$46.90$513.10$606.908.78%
$500.00Oct 16$41.00$6.20$47.20$452.80$547.208.84%
$490.00Oct 16$48.25$3.60$51.85$438.15$541.859.71%
$570.00Oct 16$7.75$44.45$52.20$517.80$622.209.77%
$530.00Nov 20$53.20$50.85$104.05$425.95$634.0519.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.98% of stock, avg 9.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$580.00$490.00Oct 16$6.95$3.60$10.55$479.45$590.55
$570.00$490.00Oct 16$7.75$3.60$11.35$478.65$581.35
$580.00$500.00Oct 16$6.95$6.20$13.15$486.85$593.15
$570.00$500.00Oct 16$7.75$6.20$13.95$486.05$583.95
$560.00$490.00Oct 16$10.30$3.60$13.90$476.10$573.90
$560.00$500.00Oct 16$10.30$6.20$16.50$483.50$576.50
$580.00$510.00Oct 16$6.95$10.50$17.45$492.55$597.45
$570.00$510.00Oct 16$7.75$10.50$18.25$491.75$588.25
$560.00$510.00Oct 16$10.30$10.50$20.80$489.20$580.80
$550.00$490.00Oct 16$12.75$3.60$16.35$473.65$566.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 1.38, avg credit $2.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
500/510600/610Oct 16$5.80$4.2054%1.38$504.20$605.80
450/460620/630Nov 20$6.55$3.4545%1.90$453.45$626.55
500/510560/570Oct 16$6.85$3.1537%2.17$503.15$566.85
490/500600/610Oct 16$4.10$5.9062%0.69$495.90$604.10
500/510580/590Oct 16$5.55$4.4547%1.25$504.45$585.55
500/510590/600Oct 16$5.17$4.8351%1.07$504.83$595.17
470/480600/610Oct 16$2.77$7.2372%0.38$477.23$602.77
470/480620/630Nov 20$5.85$4.1540%1.41$474.15$625.85
440/450600/610Oct 16$1.90$8.1079%0.23$448.10$601.90
430/440600/610Oct 16$1.72$8.2880%0.21$438.28$601.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 21.22, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$490.00$500.00$510.00Oct 16$0.45$9.5515%21.22
$500.00$510.00$520.00Oct 16$0.50$9.5016%19.00
$580.00$590.00$600.00Oct 16$0.38$9.627%25.32
$530.00$540.00$550.00Oct 16$1.05$8.9516%8.52
$560.00$570.00$580.00Nov 20$0.50$9.506%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Oct 16$0.45$9.5516%21.22
$520.00$530.00$540.00Oct 16$0.70$9.3016%13.29
$550.00$560.00$570.00Oct 16$0.60$9.4013%15.67
$430.00$440.00$450.00Oct 16$0.18$9.822%54.56
$510.00$520.00$530.00Oct 16$1.00$9.0015%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-1.00, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$610.00$630.001:2Oct 16-$1.31$18.69
$600.00$610.001:2Oct 16-$1.83$8.17
$590.00$600.001:2Oct 16-$3.96$6.04
$560.00$570.001:2Oct 16-$5.20$4.80
$580.00$590.001:2Oct 16-$4.45$5.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$500.00$490.001:2Oct 16-$1.00$9.00
$510.00$500.001:2Oct 16-$1.90$8.10
$480.00$470.001:2Oct 16-$0.46$9.54
$450.00$440.001:2Oct 16-$0.50$9.50
$440.00$430.001:2Oct 16-$0.46$9.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 7.86%, avg 3.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Nov 20$42.000.493.0%7.86%10.83%2--
$540.00Nov 20$46.100.521.1%8.63%9.73%166
$600.00Nov 20$24.600.3612.3%4.61%16.94%347
$560.00Nov 20$35.900.464.8%6.72%11.56%311
$570.00Nov 20$32.200.436.7%6.03%12.74%39
$580.00Nov 20$28.700.408.6%5.37%13.96%2--
$590.00Nov 20$25.000.3810.5%4.68%15.14%1--
$620.00Nov 20$19.400.3116.1%3.63%19.71%4--
$630.00Nov 20$17.000.2917.9%3.18%21.13%12
$540.00Oct 16$13.700.471.1%2.56%3.66%1246

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 $600.00 03-19 call last traded $57.10 on 10/01 (now $71.20/$76.60) — try a limit near $71.20. Also watch the $520.00 03-19 call last traded $105.41 on 10/02 (now $98.00/$106.40) — try a limit near $102.20; the $450.00 03-19 call last traded $119.91 on 09/29 (now $131.90/$145.40) — try a limit near $131.90. Most tradeable put: the $560.00 03-19 put last traded $106.40 on 10/02 (now $98.40/$108.20) — try a limit near $103.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Oct 16$20.00$25.80$22.90$21.90 10/02$11.25–$42.70$21.9048
$530.00Nov 20$48.20$58.20$53.20$58.33 10/02$39.65–$74.60$53.2022
$530.00Dec 18$60.60$70.20$65.40$74.80 10/02$42.85–$86.90$65.4013
$540.00Oct 16$13.70$20.90$17.30$20.42 10/02$10.05–$36.40$17.3046
$540.00Nov 20$46.10$54.90$50.50$55.60 10/02$36.95–$69.05$50.506
$540.00Dec 18$54.70$64.60$59.65$44.00 09/15$40.50–$80.65$54.7095
$540.00Jan 15$64.70$74.60$69.65$70.70 09/11$48.25–$90.50$69.65--
$540.00Mar 19$86.50$96.50$91.50$95.00 09/11$68.00–$114.30$91.5051
$520.00Oct 16$25.30$30.50$27.90$29.70 10/02$14.30–$50.25$27.9063
$520.00Nov 20$54.30$64.20$59.25$53.00 10/02$40.35–$80.90$54.305
$520.00Dec 18$67.80$75.80$71.80$60.18 09/29$46.40–$91.00$67.8037
$520.00Jan 15$74.40$84.20$79.30$75.10 09/24$54.05–$100.60$75.1018
$520.00Mar 19$98.00$106.40$102.20$105.41 10/02$74.10–$123.50$102.2015
$550.00Oct 16$9.90$15.60$12.75$16.30 10/02$5.80–$30.05$12.75107
$550.00Nov 20$42.00$51.10$46.55$41.72 10/02$32.95–$66.00$42.00--
$550.00Dec 18$50.30$60.30$55.30$58.90 09/11$37.65–$76.60$55.30--
$550.00Mar 19$82.30$92.20$87.25$91.83 10/02$64.75–$108.95$87.25--
$510.00Oct 16$29.60$38.80$34.20$37.94 10/02$16.70–$59.40$34.2029
$510.00Nov 20$58.80$68.80$63.80$61.64 09/18$46.90–$86.30$61.64--
$510.00Dec 18$72.40$80.60$76.50$79.20 10/02$49.20–$96.60$76.5021
$560.00Oct 16$6.20$14.40$10.30$13.50 10/02$7.60–$25.00$10.3073
$560.00Nov 20$35.90$45.40$40.65$45.80 10/02$29.60–$61.00$40.6511
$560.00Dec 18$46.10$56.10$51.10$46.50 09/25$34.85–$72.50$46.50--
$560.00Jan 15$55.90$65.90$60.90$65.07 10/02$43.10–$81.00$60.9030
$560.00Mar 19$78.70$88.70$83.70$71.00 09/30$62.15–$105.20$78.70--
$500.00Oct 16$36.50$45.50$41.00$44.00 10/02$19.00–$68.00$41.0039
$500.00Nov 20$63.20$73.20$68.20$53.80 10/01$50.60–$94.60$63.205
$500.00Dec 18$81.30$86.60$83.95$82.00 10/02$52.05–$103.20$82.00--
$500.00Jan 15$83.70$93.60$88.65$92.95 10/02$60.10–$110.45$88.6523
$500.00Mar 19$104.10$117.80$110.95$113.18 10/02$80.35–$134.65$110.95219
$570.00Oct 16$3.50$12.00$7.75$11.00 10/02$4.53–$19.15$7.7546
$570.00Nov 20$32.20$41.50$36.85$28.40 10/01$27.10–$56.20$32.209
$570.00Dec 18$42.40$52.40$47.40$36.94 09/30$32.00–$66.70$42.4013
$570.00Mar 19$75.90$85.90$80.90$82.86 10/02$59.60–$100.60$80.90--
$490.00Oct 16$43.30$53.20$48.25$51.90 10/02$22.45–$76.20$48.2539
$490.00Nov 20$69.90$79.90$74.90$56.00 10/01$54.60–$99.40$69.90--
$490.00Dec 18$81.40$91.40$86.40$58.84 09/15$55.95–$109.20$81.40--
$490.00Jan 15$89.50$99.50$94.50$76.68 10/01$64.35–$117.15$89.50--
$490.00Mar 19$109.10$123.00$116.05$109.00 09/29$81.95–$138.90$109.10--
$580.00Oct 16$3.80$10.10$6.95$7.85 10/02$3.00–$16.50$6.95210
$580.00Nov 20$28.70$38.40$33.55$34.60 10/02$24.70–$50.90$33.55--
$580.00Dec 18$39.00$49.00$44.00$41.50 10/02$29.70–$64.20$41.50--
$580.00Jan 15$48.40$58.40$53.40$55.70 10/02$37.75–$72.30$53.40--
$580.00Mar 19$71.40$81.40$76.40$80.30 10/02$57.10–$96.40$76.40--
$480.00Oct 16$51.80$61.80$56.80$34.80 09/29$26.00–$86.50$51.80--
$480.00Dec 18$87.50$97.50$92.50$83.00 10/02$59.55–$115.40$87.50--
$480.00Jan 15$95.50$105.50$100.50$84.60 09/24$68.20–$123.15$95.50--
$480.00Mar 19$114.70$128.20$121.45$120.00 09/11$88.20–$144.45$120.00--
$590.00Oct 16$1.90$9.50$5.70$6.10 10/02$2.95–$15.30$5.7025
$590.00Nov 20$25.00$34.70$29.85$33.90 09/18$22.55–$44.60$29.85--
$590.00Dec 18$36.40$46.30$41.35$43.20 10/02$27.55–$58.40$41.35--
$590.00Mar 19$68.90$78.90$73.90$75.50 10/02$54.25–$92.60$73.90--
$470.00Oct 16$59.90$69.90$64.90$66.00 10/02$29.60–$96.20$64.9020
$470.00Nov 20$84.10$93.70$88.90$71.30 09/29$64.60–$113.05$84.101
$470.00Dec 18$94.00$104.00$99.00$97.76 10/02$63.40–$121.70$97.76--
$470.00Jan 15$101.30$112.70$107.00$89.50 09/24$72.05–$129.75$101.30--
$470.00Mar 19$120.10$133.70$126.90$107.00 09/30$91.40–$150.40$120.10--
$600.00Oct 16$1.85$7.80$4.83$4.90 10/02$2.10–$14.55$4.83229
$600.00Nov 20$24.60$33.60$29.10$32.50 10/02$18.80–$43.40$29.1047
$600.00Dec 18$36.90$43.20$40.05$37.20 09/25$25.60–$52.50$37.2076
$600.00Jan 15$41.30$50.00$45.65$51.00 10/02$32.70–$63.60$45.65--
$600.00Mar 19$71.20$76.60$73.90$57.10 10/01$52.30–$87.85$71.20113
$460.00Oct 16$71.40$81.40$76.40$71.44 09/21$35.10–$105.20$71.44--
$460.00Dec 18$101.40$112.40$106.90$86.40 09/24$67.70–$128.80$101.40--
$460.00Jan 15$106.10$120.10$113.10$100.22 09/08$75.15–$135.70$106.10--
$460.00Mar 19$124.60$139.90$132.25$131.05 09/18$96.50–$156.45$131.05--
$610.00Oct 16$0.05$6.60$3.33$4.60 10/02$1.75–$12.25$3.33--
$610.00Dec 18$29.10$39.10$34.10$26.80 10/01$23.70–$51.20$29.10--
$610.00Mar 19$62.50$72.40$67.45$58.00 08/31$50.50–$85.20$62.50--
$450.00Oct 16$79.00$89.00$84.00$86.11 10/02$40.20–$115.00$84.008
$450.00Nov 20$96.50$106.50$101.50$104.57 10/02$76.40–$128.30$101.504
$450.00Dec 18$104.70$119.20$111.95$115.30 10/02$72.55–$135.95$111.95--
$450.00Jan 15$112.00$125.90$118.95$113.63 09/11$80.35–$143.15$113.63--
$450.00Mar 19$131.90$145.40$138.65$119.91 09/29$100.00–$162.55$131.9015
$620.00Oct 16$0.05$6.70$3.38$3.00 10/02$1.40–$8.40$3.00--
$620.00Nov 20$19.40$27.70$23.55$17.06 09/30$16.65–$36.00$19.40--
$620.00Dec 18$26.90$36.80$31.85$25.20 09/30$22.20–$47.60$26.9024
$620.00Jan 15$35.80$45.70$40.75$41.00 10/02$29.30–$57.30$40.7525
$620.00Mar 19$57.90$67.90$62.90$51.10 09/15$48.60–$81.70$57.90--
$440.00Oct 16$90.50$100.50$95.50$84.00 10/02$45.60–$124.85$90.50--
$440.00Dec 18$113.00$126.60$119.80$112.00 09/18$76.75–$143.50$113.00--
$440.00Jan 15$119.20$133.30$126.25$120.00 09/21$84.85–$150.00$120.00--
$440.00Mar 19$137.60$152.00$144.80$105.00 09/15$104.00–$168.80$137.60--
$630.00Oct 16$0.05$4.60$2.32$0.65 09/30$1.50–$7.30$0.65--
$630.00Nov 20$17.00$25.60$21.30$23.50 10/02$14.90–$32.90$21.302
$630.00Mar 19$56.30$66.30$61.30$111.46 08/11$46.30–$77.00$61.30--
$640.00Oct 16$0.05$6.70$3.38$1.03 09/30$1.27–$7.65$1.03--
$640.00Nov 20$15.10$24.20$19.65$17.20 10/02$14.10–$29.90$17.20--
$640.00Dec 18$25.30$33.10$29.20$17.80 10/01$18.95–$41.40$25.3038
$640.00Jan 15$30.00$40.00$35.00$28.70 10/01$26.05–$51.30$30.00--
$640.00Mar 19$55.20$62.20$58.70$57.25 10/02$44.90–$75.15$57.25--
$650.00Oct 16$0.65$2.85$1.75$1.38 10/02$0.90–$6.10$1.3856
$650.00Nov 20$13.40$21.40$17.40$19.80 10/02$12.65–$27.90$17.4040
$650.00Mar 19$49.30$59.30$54.30$52.10 10/02$42.80–$71.80$52.10--
$660.00Nov 20$11.20$20.50$15.85--$15.85–$25.50$11.205
$400.00Oct 16$127.40$141.60$134.50--$134.50–$134.50—$127.4015
$700.00Oct 16$0.00$1.00$0.50--$0.50–$0.50—--20
$700.00Nov 20$8.60$14.70$11.65--$11.65–$11.65—$8.6022
$700.00Dec 18$12.90$22.30$17.60--$17.60–$17.60—$12.9088
$700.00Jan 15$20.60$29.10$24.85--$24.85–$24.85—$20.6042
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$530.00Oct 16$15.10$21.90$18.50$20.30 10/02$8.55–$87.05$18.50184
$530.00Nov 20$46.30$55.40$50.85$69.80 10/01$37.60–$72.50$50.854
$530.00Dec 18$56.00$66.00$61.00$72.00 09/21$47.45–$112.45$61.00--
$540.00Oct 16$20.20$27.20$23.70$26.00 10/02$11.25–$96.70$23.70--
$540.00Dec 18$61.70$71.70$66.70$66.41 10/02$52.05–$118.75$66.41--
$540.00Jan 15$68.20$78.20$73.20$91.30 08/18$59.20–$125.80$73.20--
$540.00Mar 19$86.60$96.60$91.60$98.00 10/02$79.00–$140.35$91.60--
$520.00Oct 16$10.30$17.70$14.00$18.48 10/02$6.40–$79.45$14.00183
$520.00Nov 20$40.90$50.20$45.55$45.00 10/02$33.40–$65.30$45.004
$520.00Dec 18$50.00$59.80$54.90$67.00 09/29$43.20–$106.15$54.90--
$520.00Jan 15$58.00$68.00$63.00$94.10 09/04$50.40–$111.45$63.0011
$520.00Mar 19$75.80$85.40$80.60$78.00 10/02$68.60–$127.00$78.00--
$550.00Oct 16$25.80$32.90$29.35$88.10 09/15$15.95–$103.90$29.3510
$550.00Dec 18$65.80$75.60$70.70$115.50 09/15$56.30–$126.05$70.70--
$550.00Mar 19$92.30$102.00$97.15$102.00 10/02$83.70–$148.20$97.15--
$510.00Oct 16$6.90$14.10$10.50$13.30 10/02$4.00–$71.95$10.50118
$510.00Nov 20$36.50$46.20$41.35$43.48 10/02$29.55–$60.30$41.3510
$510.00Dec 18$45.90$55.90$50.90$99.94 09/03$39.40–$100.30$50.90--
$560.00Oct 16$32.10$41.10$36.60$69.69 09/11$19.40–$112.05$36.608
$560.00Dec 18$70.90$80.10$75.50$87.50 09/29$62.45–$133.10$75.5013
$560.00Jan 15$79.80$89.40$84.60$86.07 10/02$69.60–$139.55$84.6010
$560.00Mar 19$98.40$108.20$103.30$106.40 10/02$89.70–$155.20$103.3010
$560.00Nov 20$63.10$73.10$68.10--$68.10–$68.10—$63.1013
$500.00Oct 16$4.90$7.50$6.20$9.90 10/02$3.25–$64.80$6.20141
$500.00Nov 20$31.30$41.00$36.15$50.00 09/30$26.70–$54.50$36.1531
$500.00Dec 18$40.80$50.50$45.65$58.50 09/25$34.65–$93.20$45.6574
$500.00Jan 15$48.30$58.30$53.30$51.50 10/02$42.70–$101.00$51.5012
$500.00Mar 19$65.60$75.00$70.30$86.40 09/30$60.80–$114.40$70.3060
$570.00Oct 16$39.50$49.40$44.45$79.36 09/11$24.70–$120.05$44.4511
$570.00Dec 18$78.50$88.50$83.50$100.00 08/19$68.10–$141.50$83.504
$490.00Oct 16$0.60$6.60$3.60$7.30 10/02$2.25–$57.80$3.60124
$490.00Nov 20$28.20$37.90$33.05$45.00 09/30$22.95–$49.40$33.05--
$490.00Dec 18$36.70$46.70$41.70$47.20 10/02$30.40–$87.60$41.70--
$490.00Jan 15$43.50$53.50$48.50$84.00 09/15$38.50–$93.90$48.50--
$490.00Mar 19$60.40$69.80$65.10$66.20 10/02$56.80–$107.10$65.10--
$580.00Oct 16$47.20$57.20$52.20$133.23 09/01$31.00–$129.05$52.20--
$580.00Dec 18$84.70$94.70$89.70$92.99 10/02$73.35–$149.75$89.70--
$580.00Jan 15$92.20$101.40$96.80$118.73 09/11$80.80–$154.60$96.8012
$580.00Mar 19$108.90$122.00$115.45$156.84 09/15$101.30–$169.20$115.45--
$480.00Oct 16$1.50$4.50$3.00$5.00 10/02$1.63–$51.75$3.0076
$480.00Nov 20$23.80$31.00$27.40$34.01 10/02$19.65–$44.50$27.4018
$480.00Dec 18$32.90$42.90$37.90$41.12 10/02$27.80–$82.10$37.90--
$480.00Jan 15$39.40$49.40$44.40$55.50 09/21$35.00–$87.60$44.405
$480.00Mar 19$56.30$66.30$61.30$94.80 09/15$53.00–$104.50$61.30--
$590.00Oct 16$55.40$65.40$60.40$94.00 08/20$37.70–$138.25$60.40--
$590.00Dec 18$91.40$101.40$96.40$101.00 10/02$79.25–$156.55$96.40--
$470.00Oct 16$0.35$3.10$1.73$4.44 10/02$0.68–$42.00$1.7360
$470.00Nov 20$19.60$28.00$23.80$25.75 10/02$16.85–$40.10$23.8016
$470.00Dec 18$29.20$39.20$34.20$37.07 10/02$24.20–$75.50$34.20--
$470.00Jan 15$35.30$45.30$40.30$47.20 10/02$32.90–$81.70$40.30--
$470.00Mar 19$51.20$61.00$56.10$71.79 09/18$49.00–$97.50$56.10--
$600.00Oct 16$64.10$74.10$69.10$84.87 10/02$45.00–$147.50$69.10--
$600.00Nov 20$89.80$99.80$94.80$107.00 09/21$75.70–$125.20$94.80--
$600.00Dec 18$98.50$108.50$103.50$164.15 09/01$85.05–$164.80$103.50--
$600.00Jan 15$101.30$114.40$107.85$110.50 08/17$92.60–$170.10$107.85--
$600.00Mar 19$120.00$134.90$127.45$183.75 09/01$114.25–$184.05$127.45--
$460.00Oct 16$0.05$2.50$1.27$2.82 10/02$0.75–$36.80$1.27162
$460.00Nov 20$16.60$24.90$20.75$24.00 10/02$14.80–$35.95$20.7521
$460.00Dec 18$24.40$33.50$28.95$33.47 10/02$21.80–$69.70$28.9572
$460.00Jan 15$31.30$41.20$36.25$39.24 10/02$27.40–$75.80$36.25--
$460.00Mar 19$46.90$56.70$51.80$56.95 10/02$44.00–$91.15$51.80--
$450.00Oct 16$1.00$1.60$1.30$1.95 10/02$0.85–$32.15$1.30109
$450.00Nov 20$14.10$18.80$16.45$24.00 10/02$12.35–$29.85$16.4587
$450.00Dec 18$21.20$30.20$25.70$27.00 10/02$18.70–$64.00$25.70--
$450.00Jan 15$27.00$37.00$32.00$45.00 10/01$24.65–$70.70$32.00--
$450.00Mar 19$42.60$52.40$47.50$52.77 10/02$41.20–$86.40$47.50--
$620.00Dec 18$109.20$123.40$116.30$120.21 10/02$98.80–$181.20$116.30--
$440.00Oct 16$0.50$1.30$0.90$1.44 10/02$0.90–$28.70$0.9071
$440.00Nov 20$10.90$17.60$14.25$17.60 10/02$10.30–$27.80$14.2512
$440.00Dec 18$18.40$25.90$22.15$35.87 10/01$17.30–$58.80$22.1531
$440.00Jan 15$23.00$31.80$27.40$39.15 09/30$21.35–$64.70$27.40--
$440.00Mar 19$38.70$48.50$43.60$80.50 09/02$38.60–$80.05$43.60--
$630.00Mar 19$141.90$156.00$148.95$200.00 08/25$132.15–$208.05$148.95--
$430.00Oct 16$0.10$1.25$0.68$1.01 10/02$0.57–$24.60$0.68101
$430.00Nov 20$8.90$16.80$12.85$15.75 10/02$7.25–$24.75$12.8522
$430.00Dec 18$15.10$24.20$19.65$24.70 10/02$15.35–$53.70$19.65--
$430.00Jan 15$20.40$28.70$24.55$27.75 10/02$18.80–$59.70$24.55--
$430.00Mar 19$35.90$45.20$40.55$63.99 08/13$34.10–$75.55$40.55--
$640.00Oct 16$100.40$114.00$107.20$112.00 10/02$78.70–$184.85$107.20--
$640.00Dec 18$124.00$138.00$131.00$162.63 08/07$112.15–$197.95$131.00--
$640.00Mar 19$148.00$162.00$155.00$216.74 09/03$138.85–$215.60$155.00--
$420.00Oct 16$0.05$4.50$2.28$0.65 10/02$0.73–$20.55$0.65166
$420.00Nov 20$6.50$12.30$9.40$14.40 10/02$7.85–$20.50$9.4038
$420.00Dec 18$12.70$21.20$16.95$18.34 10/02$12.80–$49.25$16.9551
$420.00Jan 15$17.40$25.90$21.65$32.64 09/30$16.30–$54.10$21.65--
$420.00Mar 19$30.50$37.00$33.75$39.00 10/02$30.05–$70.55$33.759
$650.00Oct 16$109.40$123.80$116.60$148.90 08/21$89.70–$194.50$116.60--
$410.00Oct 16$0.20$0.90$0.55$0.90 10/02$0.30–$17.75$0.55348
$410.00Nov 20$5.20$9.50$7.35$16.39 10/01$7.10–$18.20$7.3522
$410.00Dec 18$9.90$19.20$14.55$16.70 10/02$10.45–$44.35$14.55--
$410.00Jan 15$14.90$23.90$19.40$46.86 09/03$13.95–$50.00$19.40--
$410.00Mar 19$27.40$37.40$32.40$45.30 10/01$27.30–$66.00$32.40--
$660.00Dec 18$139.40$153.60$146.50$216.89 09/03$126.90–$214.50$146.50--
$400.00Oct 16$0.00$0.95$0.48$0.35 10/02$0.48–$14.80$0.35196
$400.00Nov 20$4.60$9.10$6.85$8.98 10/02$4.80–$14.95$6.8596
$400.00Dec 18$8.20$16.90$12.55$15.50 10/02$8.15–$38.00$12.5580
$400.00Jan 15$13.00$20.80$16.90$18.37 10/02$12.75–$45.45$16.9055
$400.00Mar 19$24.50$33.40$28.95$40.00 09/30$24.35–$57.85$28.9531
$390.00Oct 16$0.00$2.00$1.00$0.42 10/02$0.57–$10.95$0.42--
$390.00Nov 20$3.80$6.50$5.15$8.40 10/02$5.15–$13.40$5.15--

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 771
Total Puts 818
Put/Call Ratio 1.06
Net Difference -47

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,918
Total Puts 2,784
Average Put/Call Ratio 1.43
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