Tour v531
STRL
STERLING INFRASTRUCT
$518.41 -2.94%
$519.47 (+0.20%)🌙
as of 10/08 06:44 PM
(10/7 18:47) ◀
|
Thursday, October 8, 2026 (6:44pm)
January 2026
|
▶ (10/12 18:47)
◀ 10/8 18:44 ▶

Option Volume

Detail
ℹ
Current (10/08) 732
Calls: 518 (71%)
Puts: 214 (29%)
Prior (10/07) 1,589
Calls: 771 (49%)
Puts: 818 (51%)
Current vs Prior -53.93%
Calls: -32.81% (Calls)
Puts: -73.84% (Puts)
Prior 7-Day Total 6,291
Calls: 2,689 (43%)
Puts: 3,602 (57%)
Prior 7-Day Average 898
Calls: 384 (43%)
Puts: 514 (57%)
Current vs Prior 7-Day Avg -18.55%
Calls: +34.85%
Puts: -58.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/08) $1.59M
Calls: $1.14M (72%)
Puts: $447.1K (28%)
Prior (10/07) $5.36M
Calls: $3.11M (58%)
Puts: $2.25M (42%)
Current vs Prior -70.34%
Calls: -63.31%
Puts: -80.09%
Prior 7-Day Total $16.56M
Calls: $10.04M (61%)
Puts: $6.52M (39%)
Prior 7-Day Average $2.37M
Calls: $1.43M (61%)
Puts: $931.5K (39%)
Current vs Prior 7-Day Avg -32.83%
Calls: -20.36%
Puts: -52.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/08) 0.41
Prior (10/07) 1.06
Current vs Prior -61.06%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg -71.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/08) 5,129
Calls: 2,445 (48%)
Puts: 2,684 (52%)
Prior (10/07) 6,046
Calls: 2,452 (41%)
Puts: 3,594 (59%)
Current vs Prior -15.17%
Prior 7-Day Total 30,273
Calls: 11,439 (38%)
Puts: 18,834 (62%)
Prior 7-Day Average 4,324
Calls: 1,634 (38%)
Puts: 2,690 (62%)
Current vs Prior 7-Day Avg +18.60%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.38% | 20.77%8.38% | 20.77%
Prior 8.72% | 20.28%8.72% | 20.28%
Current vs Prior -3.93% | +2.41%-3.93% | +2.41%
Prior 7-Day Avg 10.02% | 21.45%10.02% | 21.45%
Current vs 7-Day Avg -16.34% | -3.19%-16.34% | -3.19%
Prior 7-Day Eod 8.72% | 20.28%8.72% | 20.28%
Current vs 7-Day Eod -3.93% | +2.41%-3.93% | +2.41%
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 ($1.14M). Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 54% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (518 calls vs 214 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.6%, best 9.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$620.00Oct 1699.70109.70$104.709.6%10.91--

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. 18 found (avg delta 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 1653.6063.60$58.6017.1%10.927
$450.00Oct 1663.1073.10$68.1014.7%20.928
$480.00Oct 1637.4047.40$42.4023.6%60.79--
$440.00Nov 2091.70101.60$96.6510.2%20.77--
$450.00Nov 2085.4095.20$90.3010.9%90.758
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 1679.5089.50$84.5011.8%40.9210
$620.00Oct 1699.70109.70$104.709.6%10.91--
$570.00Oct 1651.7061.70$56.7017.6%40.8413
$550.00Oct 1636.1046.00$41.0524.1%10.73--
$530.00Oct 1622.5029.10$25.8025.6%20.59172

Most actively traded options today. High liquidity = easy entry/exit. 54 active (total vol 497, top 122)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$590.00Oct 160.203.60$1.90178.9%1220.0935
$600.00Oct 160.902.80$1.85102.7%310.08224
$560.00Oct 162.257.20$4.72104.9%240.1971
$530.00Oct 1610.0016.50$13.2549.1%230.4149
$580.00Oct 161.804.90$3.3592.5%220.13210
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 162.556.70$4.6389.6%230.1668
$450.00Oct 160.803.80$2.30130.4%150.09126
$430.00Nov 2013.5020.30$16.9040.2%130.2052
$450.00Nov 2019.6025.20$22.4025.0%130.25107
$470.00Nov 2026.1032.60$29.3522.1%120.3126

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. 39 found (best R:R 0.60, avg 2.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$490.00Nov 20$25.05$14.95$25.0575%0.60$475.05
$590.00$620.00Nov 20$6.40$23.60$6.4034%3.69$596.40
$510.00$540.00Nov 20$13.75$16.25$13.7556%1.18$523.75
$490.00$510.00Nov 20$10.40$9.60$10.4063%0.92$500.40
$440.00$450.00Nov 20$6.35$3.65$6.3577%0.57$446.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$500.00$490.00Oct 16$1.80$8.20$1.8034%4.56$498.20
$530.00$520.00Oct 16$5.05$4.95$5.0559%0.98$524.95
$490.00$480.00Oct 16$2.05$7.95$2.0527%3.88$487.95
$440.00$430.00Nov 20$2.25$7.75$2.2522%3.44$437.75
$480.00$470.00Oct 16$2.32$7.68$2.3222%3.31$477.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 27 found (best R:R 1.27, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$580.00$590.00Oct 16$1.45$1.45$8.5587%0.17$581.45
$550.00$560.00Oct 16$2.58$2.58$7.4274%0.35$552.58
$520.00$530.00Oct 16$4.90$4.90$5.1050%0.96$524.90
$530.00$540.00Oct 16$3.75$3.75$6.2559%0.60$533.75
$540.00$550.00Oct 16$2.20$2.20$7.8067%0.28$542.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$470.00Nov 20$5.60$5.60$4.4066%1.27$474.40
$470.00$460.00Oct 16$2.60$2.60$7.4084%0.35$467.40
$430.00$420.00Nov 20$2.75$2.75$7.2580%0.38$427.25
$450.00$440.00Nov 20$3.25$3.25$6.7575%0.48$446.75
$470.00$460.00Nov 20$3.75$3.75$6.2569%0.60$466.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $31.98, cheapest $32.05)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Oct 16Nov 20$32.1561.2%71.4%
$540.00Oct 16Nov 20$31.6060.6%73.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$520.00Oct 16Nov 20$32.0564.4%74.3%
$500.00Oct 16Nov 20$32.1060.4%72.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 7.31% of stock, avg 11.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$510.00Oct 16$22.70$15.20$37.90$472.10$547.907.31%
$520.00Oct 16$18.15$20.75$38.90$481.10$558.907.50%
$530.00Oct 16$13.25$25.80$39.05$490.95$569.057.53%
$500.00Oct 16$29.20$10.80$40.00$460.00$540.007.72%
$490.00Oct 16$35.60$9.00$44.60$445.40$534.608.60%
$550.00Oct 16$7.30$41.05$48.35$501.65$598.359.33%
$480.00Oct 16$42.40$6.95$49.35$430.65$529.359.52%
$570.00Oct 16$3.90$56.70$60.60$509.40$630.6011.69%
$550.00Nov 20$37.35$70.65$108.00$442.00$658.0020.83%
$560.00Nov 20$33.80$77.30$111.10$448.90$671.1021.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 1.80% of stock, avg 8.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$560.00$470.00Oct 16$4.72$4.63$9.35$460.65$569.35
$560.00$480.00Oct 16$4.72$6.95$11.67$468.33$571.67
$550.00$470.00Oct 16$7.30$4.63$11.93$458.07$561.93
$560.00$490.00Oct 16$4.72$9.00$13.72$476.28$573.72
$550.00$480.00Oct 16$7.30$6.95$14.25$465.75$564.25
$550.00$490.00Oct 16$7.30$9.00$16.30$473.70$566.30
$540.00$470.00Oct 16$9.50$4.63$14.13$455.87$554.13
$560.00$500.00Oct 16$4.72$10.80$15.52$484.48$575.52
$540.00$480.00Oct 16$9.50$6.95$16.45$463.55$556.45
$550.00$500.00Oct 16$7.30$10.80$18.10$481.90$568.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 0.68, avg credit $4.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
460/470580/590Oct 16$4.05$5.9571%0.68$465.95$584.05
460/470550/560Oct 16$5.18$4.8258%1.07$464.82$555.18
440/450580/590Oct 16$2.77$7.2378%0.38$447.23$582.77
420/430580/590Oct 16$2.30$7.7082%0.30$427.70$582.30
440/450550/560Oct 16$3.90$6.1065%0.64$446.10$553.90
420/430550/560Oct 16$3.43$6.5768%0.52$426.57$553.43
470/480580/590Oct 16$3.77$6.2365%0.61$476.23$583.77
470/480550/560Oct 16$4.90$5.1052%0.96$475.10$554.90
460/470570/580Oct 16$3.15$6.8568%0.46$466.85$573.15
460/470540/550Oct 16$4.80$5.2051%0.92$465.20$544.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$480.00$490.00$500.00Oct 16$0.40$9.6012%24.00
$540.00$550.00$560.00Nov 20$0.20$9.806%49.00
$560.00$570.00$580.00Oct 16$0.27$9.736%36.04
$520.00$530.00$540.00Oct 16$1.15$8.8517%7.70
$570.00$580.00$590.00Nov 20$0.50$9.505%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$550.00$570.00Oct 16$0.40$19.6025%49.00
$500.00$510.00$520.00Oct 16$1.15$8.8517%7.70
$450.00$460.00$470.00Nov 20$0.55$9.456%17.18
$480.00$500.00$520.00Nov 20$1.95$18.0512%9.26
$430.00$440.00$450.00Nov 20$1.00$9.005%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. 23 found (best net $-10.55, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$580.00$590.001:2Oct 16-$0.45$9.55
$550.00$560.001:2Oct 16-$2.14$7.86
$590.00$600.001:2Oct 16-$1.80$8.20
$600.00$620.001:2Oct 16-$2.95$17.05
$560.00$570.001:2Oct 16-$3.08$6.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$550.00$530.001:2Oct 16-$10.55$9.45
$480.00$470.001:2Oct 16-$2.31$7.69
$440.00$430.001:2Oct 16-$1.78$8.22
$600.00$570.001:2Oct 16-$28.90$1.10
$460.00$450.001:2Oct 16-$2.57$7.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 16 found (best yield 4.78%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$580.00Nov 20$24.800.3611.9%4.78%16.66%715
$550.00Nov 20$32.800.446.1%6.33%12.42%812
$570.00Nov 20$26.600.399.9%5.13%15.08%411
$540.00Nov 20$36.500.474.2%7.04%11.21%118
$590.00Nov 20$22.000.3413.8%4.24%18.05%1--
$560.00Nov 20$28.800.418.0%5.56%13.58%212
$620.00Nov 20$15.900.2719.6%3.07%22.66%1--
$520.00Oct 16$15.600.490.3%3.01%3.32%1968
$530.00Oct 16$10.000.412.2%1.93%4.16%2349
$540.00Oct 16$6.600.334.2%1.27%5.44%848

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, 192 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 12-18 call last traded $37.20 on 09/25 (now $32.00/$35.00) — try a limit near $33.50. Also watch the $450.00 03-19 call last traded $119.91 on 09/29 (now $120.00/$131.60) — try a limit near $120.00; the $500.00 03-19 call last traded $113.18 on 10/02 (now $95.90/$105.40) — try a limit near $100.65. Most tradeable put: the $540.00 03-19 put last traded $98.00 on 10/02 (now $94.40/$104.30) — try a limit near $98.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Oct 16$15.60$20.70$18.15$29.70 10/02$14.30–$50.25$18.1568
$520.00Nov 20$45.00$54.90$49.95$53.00 10/02$40.35–$80.90$49.95--
$520.00Dec 18$55.30$65.30$60.30$60.18 09/29$46.75–$91.00$60.1860
$520.00Jan 15$64.30$74.20$69.25$75.10 09/24$54.20–$100.60$69.25--
$520.00Mar 19$86.50$96.40$91.45$105.41 10/02$74.30–$123.50$91.4514
$510.00Oct 16$19.00$26.40$22.70$37.94 10/02$16.70–$59.40$22.7032
$510.00Nov 20$50.00$59.70$54.85$61.64 09/18$46.90–$86.30$54.85--
$510.00Dec 18$60.10$69.60$64.85$79.20 10/02$49.20–$96.60$64.8522
$530.00Oct 16$10.00$16.50$13.25$21.90 10/02$11.25–$42.70$13.2549
$530.00Nov 20$40.50$50.40$45.45$58.33 10/02$39.65–$74.60$45.45--
$530.00Dec 18$51.10$61.10$56.10$74.80 10/02$42.85–$86.90$56.1014
$500.00Oct 16$26.20$32.20$29.20$44.00 10/02$19.00–$68.00$29.2039
$500.00Nov 20$54.90$64.60$59.75$53.80 10/01$50.60–$94.60$54.90--
$500.00Dec 18$67.30$75.60$71.45$82.00 10/02$52.05–$103.20$71.45--
$500.00Jan 15$73.80$83.60$78.70$92.95 10/02$60.85–$110.45$78.7024
$500.00Mar 19$95.90$105.40$100.65$113.18 10/02$81.00–$134.65$100.65223
$540.00Oct 16$6.60$12.40$9.50$20.42 10/02$9.50–$36.40$9.5048
$540.00Nov 20$36.50$45.70$41.10$55.60 10/02$36.95–$69.05$41.1018
$540.00Dec 18$46.30$56.20$51.25$44.00 09/15$40.50–$80.65$46.30160
$540.00Jan 15$56.40$66.30$61.35$70.70 09/11$48.50–$90.50$61.35--
$540.00Mar 19$78.80$88.80$83.80$95.00 09/11$68.00–$114.30$83.80--
$490.00Oct 16$31.00$40.20$35.60$51.90 10/02$22.45–$76.20$35.60--
$490.00Nov 20$60.60$69.90$65.25$56.00 10/01$54.60–$99.40$60.604
$490.00Dec 18$70.70$80.10$75.40$58.84 09/15$55.95–$109.20$70.70--
$490.00Jan 15$79.00$88.90$83.95$76.68 10/01$64.50–$117.15$79.00--
$490.00Mar 19$100.30$111.80$106.05$109.00 09/29$85.35–$138.90$106.05--
$550.00Oct 16$4.50$10.10$7.30$16.30 10/02$5.80–$30.05$7.3097
$550.00Nov 20$32.80$41.90$37.35$41.72 10/02$32.95–$66.00$37.3512
$550.00Dec 18$44.40$52.90$48.65$58.90 09/11$37.65–$76.60$48.65--
$550.00Mar 19$79.70$84.70$82.20$91.83 10/02$66.00–$108.95$82.20--
$480.00Oct 16$37.40$47.40$42.40$34.80 09/29$26.00–$86.50$37.40--
$480.00Dec 18$76.00$85.50$80.75$83.00 10/02$59.95–$115.40$80.75--
$480.00Jan 15$84.80$94.20$89.50$84.60 09/24$69.60–$123.15$84.806
$480.00Mar 19$104.80$115.90$110.35$120.00 09/11$88.60–$144.45$110.35--
$560.00Oct 16$2.25$7.20$4.72$13.50 10/02$4.72–$25.00$4.7271
$560.00Nov 20$28.80$38.80$33.80$45.80 10/02$29.60–$61.00$33.8012
$560.00Dec 18$40.20$49.80$45.00$46.50 09/25$34.85–$72.50$45.00--
$560.00Jan 15$49.20$59.20$54.20$65.07 10/02$43.10–$81.00$54.20--
$560.00Mar 19$71.00$81.00$76.00$71.00 09/30$64.55–$105.20$71.00--
$470.00Oct 16$45.30$55.30$50.30$66.00 10/02$29.60–$96.20$50.30--
$470.00Nov 20$72.20$82.20$77.20$71.30 09/29$64.60–$113.05$72.20--
$470.00Dec 18$81.60$91.40$86.50$97.76 10/02$63.40–$121.70$86.50--
$470.00Jan 15$89.80$99.70$94.75$89.50 09/24$72.05–$129.75$89.80--
$470.00Mar 19$110.30$122.00$116.15$107.00 09/30$94.70–$150.40$110.30--
$570.00Oct 16$1.70$6.10$3.90$11.00 10/02$3.90–$19.15$3.9045
$570.00Nov 20$26.60$35.20$30.90$28.40 10/01$27.10–$56.20$28.4011
$570.00Dec 18$37.00$46.50$41.75$36.94 09/30$32.00–$66.70$37.00--
$570.00Mar 19$67.60$77.60$72.60$82.86 10/02$60.00–$100.60$72.60--
$460.00Oct 16$53.60$63.60$58.60$71.44 09/21$35.10–$105.20$58.607
$460.00Dec 18$87.60$97.40$92.50$86.40 09/24$67.90–$128.80$87.60--
$460.00Jan 15$95.80$105.20$100.50$100.22 09/08$76.20–$135.70$100.223
$460.00Mar 19$115.10$127.70$121.40$131.05 09/18$97.05–$156.45$121.40--
$580.00Oct 16$1.80$4.90$3.35$7.85 10/02$3.00–$16.50$3.35210
$580.00Nov 20$24.80$31.30$28.05$34.60 10/02$24.70–$50.90$28.0515
$580.00Dec 18$34.20$43.10$38.65$41.50 10/02$29.70–$64.20$38.65122
$580.00Jan 15$42.60$52.40$47.50$55.70 10/02$38.70–$72.30$47.507
$580.00Mar 19$64.70$74.70$69.70$80.30 10/02$57.85–$96.40$69.70--
$450.00Oct 16$63.10$73.10$68.10$86.11 10/02$40.20–$115.00$68.108
$450.00Nov 20$85.40$95.20$90.30$104.57 10/02$76.40–$128.30$90.308
$450.00Dec 18$93.90$103.80$98.85$115.30 10/02$72.55–$135.95$98.85--
$450.00Jan 15$101.40$113.00$107.20$113.63 09/11$80.35–$143.15$107.20--
$450.00Mar 19$120.00$131.60$125.80$119.91 09/29$100.00–$162.55$120.0016
$590.00Oct 16$0.20$3.60$1.90$6.10 10/02$1.90–$15.30$1.9035
$590.00Nov 20$22.00$29.40$25.70$33.90 09/18$22.55–$44.60$25.70--
$590.00Dec 18$34.70$40.50$37.60$43.20 10/02$27.55–$58.40$37.60--
$590.00Mar 19$61.70$71.60$66.65$75.50 10/02$55.90–$92.60$66.65--
$440.00Oct 16$74.00$84.00$79.00$84.00 10/02$45.60–$124.85$79.00--
$440.00Dec 18$100.50$111.20$105.85$112.00 09/18$76.75–$143.50$105.85--
$440.00Jan 15$107.50$119.50$113.50$120.00 09/21$84.85–$150.00$113.50--
$440.00Mar 19$125.40$138.10$131.75$105.00 09/15$104.00–$168.80$125.40--
$600.00Oct 16$0.90$2.80$1.85$4.90 10/02$1.85–$14.55$1.85224
$600.00Nov 20$19.30$26.80$23.05$32.50 10/02$18.80–$43.40$23.05--
$600.00Dec 18$32.00$35.00$33.50$37.20 09/25$25.60–$52.50$33.50116
$600.00Jan 15$36.50$46.40$41.45$51.00 10/02$34.50–$63.60$41.45172
$600.00Mar 19$57.70$67.60$62.65$57.10 10/01$53.10–$87.85$57.70122
$610.00Oct 16$0.05$3.30$1.67$4.60 10/02$1.67–$12.25$1.67--
$610.00Dec 18$25.40$34.70$30.05$26.80 10/01$23.70–$51.20$26.80--
$610.00Mar 19$55.50$65.50$60.50$58.00 08/31$50.50–$85.20$58.00--
$620.00Oct 16$0.00$4.80$2.40$3.00 10/02$1.40–$8.40$2.4031
$620.00Nov 20$15.90$22.70$19.30$17.06 09/30$16.65–$36.00$17.06--
$620.00Dec 18$24.60$32.20$28.40$25.20 09/30$22.20–$47.60$25.20--
$620.00Jan 15$32.10$42.00$37.05$41.00 10/02$29.30–$57.30$37.05--
$620.00Mar 19$52.80$62.80$57.80$51.10 09/15$48.60–$81.70$52.80--
$410.00Jan 15$129.10$138.60$133.85--$133.85–$133.85—$129.108
$630.00Oct 16$0.00$1.90$0.95$0.65 09/30$0.95–$7.30$0.65--
$630.00Nov 20$15.40$21.10$18.25$23.50 10/02$14.90–$32.90$18.25--
$630.00Mar 19$50.20$60.10$55.15$111.46 08/11$47.00–$77.00$55.15--
$640.00Oct 16$0.00$1.00$0.50$1.03 09/30$0.50–$7.65$0.506
$640.00Nov 20$11.50$19.70$15.60$17.20 10/02$14.10–$29.90$15.60--
$640.00Dec 18$21.10$28.70$24.90$17.80 10/01$18.95–$41.40$21.10--
$640.00Jan 15$27.40$37.30$32.35$28.70 10/01$26.05–$51.30$28.70--
$640.00Mar 19$47.40$57.20$52.30$57.25 10/02$45.10–$75.15$52.30--
$650.00Oct 16$0.00$2.35$1.18$1.38 10/02$0.90–$6.10$1.1855
$650.00Nov 20$9.80$18.10$13.95$19.80 10/02$12.65–$27.90$13.95--
$650.00Mar 19$45.30$55.20$50.25$52.10 10/02$42.80–$71.80$50.25--
$660.00Nov 20$8.40$17.00$12.70--$12.70–$25.50$8.405
$680.00Nov 20$6.00$14.80$10.40--$10.40–$10.40—$6.001
$340.00Mar 19$194.40$204.60$199.50--$199.50–$199.50—$194.409
$700.00Oct 16$0.00$2.80$1.40--$0.50–$1.40--124
$700.00Nov 20$6.10$11.40$8.75--$8.75–$11.65$6.1020
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$520.00Oct 16$17.00$24.50$20.75$18.48 10/02$6.40–$73.85$18.48185
$520.00Nov 20$48.00$57.60$52.80$45.00 10/02$33.40–$65.30$48.00--
$520.00Dec 18$57.50$66.80$62.15$67.00 09/29$43.20–$99.45$62.15--
$520.00Jan 15$64.40$74.30$69.35$94.10 09/04$50.40–$108.25$69.35--
$520.00Mar 19$81.70$91.60$86.65$78.00 10/02$68.60–$124.20$81.70--
$510.00Oct 16$12.70$17.70$15.20$13.30 10/02$4.00–$66.70$13.30120
$510.00Nov 20$42.70$52.50$47.60$43.48 10/02$29.55–$60.30$43.48--
$510.00Dec 18$51.70$61.20$56.45$99.94 09/03$39.40–$92.75$56.45--
$530.00Oct 16$22.50$29.10$25.80$20.30 10/02$8.55–$81.40$22.50172
$530.00Nov 20$53.90$63.80$58.85$69.80 10/01$37.60–$72.50$58.85--
$530.00Dec 18$62.60$72.40$67.50$72.00 09/21$47.45–$108.20$67.50--
$500.00Oct 16$9.20$12.40$10.80$9.90 10/02$3.25–$59.95$9.90161
$500.00Nov 20$38.50$47.30$42.90$50.00 09/30$26.70–$54.50$42.9038
$500.00Dec 18$46.60$56.50$51.55$58.50 09/25$34.65–$87.00$51.55116
$500.00Jan 15$54.40$64.40$59.40$51.50 10/02$42.70–$93.80$54.4012
$500.00Mar 19$71.30$81.30$76.30$86.40 09/30$60.80–$111.55$76.30--
$540.00Oct 16$28.80$38.50$33.65$26.00 10/02$11.25–$89.00$28.80--
$540.00Dec 18$68.90$78.90$73.90$66.41 10/02$52.05–$113.45$68.90--
$540.00Jan 15$76.00$86.00$81.00$91.30 08/18$59.20–$120.40$81.00--
$540.00Mar 19$94.40$104.30$99.35$98.00 10/02$79.00–$137.15$98.0019
$490.00Oct 16$6.00$12.00$9.00$7.30 10/02$2.25–$51.95$7.30128
$490.00Nov 20$33.20$43.20$38.20$45.00 09/30$22.95–$49.40$38.20--
$490.00Dec 18$41.40$51.30$46.35$47.20 10/02$30.40–$80.20$46.35--
$490.00Jan 15$48.50$58.50$53.50$84.00 09/15$38.50–$87.90$53.50--
$490.00Mar 19$66.00$76.00$71.00$66.20 10/02$56.80–$105.05$66.20--
$550.00Oct 16$36.10$46.00$41.05$88.10 09/15$15.95–$97.15$41.05--
$550.00Dec 18$75.10$84.60$79.85$115.50 09/15$56.30–$120.70$79.85--
$550.00Mar 19$100.10$110.10$105.10$102.00 10/02$83.70–$143.95$102.00--
$480.00Oct 16$4.30$9.60$6.95$5.00 10/02$1.63–$45.10$5.0093
$480.00Nov 20$30.20$39.70$34.95$34.01 10/02$19.65–$44.50$34.0131
$480.00Dec 18$36.70$46.70$41.70$41.12 10/02$27.80–$75.70$41.12--
$480.00Jan 15$44.00$54.00$49.00$55.50 09/21$35.00–$82.00$49.00--
$480.00Mar 19$61.00$71.00$66.00$94.80 09/15$53.00–$99.10$66.00--
$560.00Oct 16$43.30$53.30$48.30$69.69 09/11$19.40–$107.15$48.30--
$560.00Dec 18$81.40$91.00$86.20$87.50 09/29$62.45–$127.95$86.20--
$560.00Jan 15$88.90$98.90$93.90$86.07 10/02$69.60–$135.05$88.90--
$560.00Mar 19$105.10$118.00$111.55$106.40 10/02$89.70–$151.10$106.40--
$560.00Nov 20$72.40$82.20$77.30--$68.10–$77.30$72.4014
$470.00Oct 16$2.55$6.70$4.63$4.44 10/02$0.68–$39.05$4.4468
$470.00Nov 20$26.10$32.60$29.35$25.75 10/02$16.85–$40.10$26.1026
$470.00Dec 18$32.80$42.70$37.75$37.07 10/02$24.20–$69.50$37.07--
$470.00Jan 15$39.40$49.40$44.40$47.20 10/02$32.90–$76.15$44.40--
$470.00Mar 19$56.50$66.40$61.45$71.79 09/18$49.00–$93.25$61.45--
$570.00Oct 16$51.70$61.70$56.70$79.36 09/11$24.70–$115.70$56.7013
$570.00Dec 18$88.60$98.60$93.60$100.00 08/19$68.10–$135.30$93.60--
$460.00Oct 16$0.05$4.00$2.03$2.82 10/02$0.75–$35.30$2.03175
$460.00Nov 20$22.00$29.20$25.60$24.00 10/02$14.80–$35.95$24.0042
$460.00Dec 18$27.80$37.30$32.55$33.47 10/02$21.80–$62.10$32.55--
$460.00Jan 15$35.30$45.30$40.30$39.24 10/02$27.40–$71.10$39.24--
$460.00Mar 19$51.70$61.70$56.70$56.95 10/02$44.00–$88.25$56.70--
$580.00Oct 16$59.40$69.40$64.40$133.23 09/01$31.00–$125.00$64.40--
$580.00Dec 18$95.00$105.00$100.00$92.99 10/02$73.35–$143.90$95.00--
$580.00Jan 15$100.70$112.00$106.35$118.73 09/11$80.80–$149.90$106.35--
$580.00Mar 19$118.20$131.30$124.75$156.84 09/15$101.30–$165.70$124.75--
$450.00Oct 16$0.80$3.80$2.30$1.95 10/02$0.85–$30.00$1.95126
$450.00Nov 20$19.60$25.20$22.40$24.00 10/02$12.35–$29.85$22.40107
$450.00Dec 18$24.90$33.20$29.05$27.00 10/02$18.70–$58.80$27.0072
$450.00Jan 15$31.10$40.90$36.00$45.00 10/01$24.65–$66.10$36.0017
$450.00Mar 19$46.70$56.70$51.70$52.77 10/02$41.20–$84.20$51.70--
$590.00Oct 16$68.60$78.60$73.60$94.00 08/20$37.70–$134.25$73.60--
$590.00Dec 18$100.30$112.40$106.35$101.00 10/02$79.25–$152.45$101.00--
$440.00Oct 16$0.50$1.45$0.98$1.44 10/02$0.90–$26.90$0.9864
$440.00Nov 20$15.80$22.50$19.15$17.60 10/02$10.30–$27.80$17.6018
$440.00Dec 18$23.00$29.80$26.40$35.87 10/01$17.30–$54.15$26.40--
$440.00Jan 15$27.30$37.30$32.30$39.15 09/30$21.35–$61.05$32.30--
$440.00Mar 19$43.20$53.20$48.20$80.50 09/02$38.60–$77.55$48.20--
$600.00Oct 16$79.50$89.50$84.50$84.87 10/02$45.00–$143.65$84.5010
$600.00Nov 20$100.00$110.00$105.00$107.00 09/21$75.70–$125.20$105.00--
$600.00Dec 18$108.20$119.90$114.05$164.15 09/01$85.05–$159.55$114.05--
$600.00Jan 15$113.60$125.80$119.70$110.50 08/17$92.60–$165.85$113.60--
$600.00Mar 19$131.80$144.00$137.90$183.75 09/01$114.25–$180.20$137.90--
$430.00Oct 16$0.10$2.65$1.38$1.01 10/02$0.57–$22.65$1.0199
$430.00Nov 20$13.50$20.30$16.90$15.75 10/02$7.25–$24.75$15.7552
$430.00Dec 18$18.90$26.30$22.60$24.70 10/02$15.35–$50.00$22.60--
$430.00Jan 15$24.80$33.20$29.00$27.75 10/02$18.80–$56.40$27.75--
$430.00Mar 19$38.80$48.80$43.80$63.99 08/13$34.10–$73.00$43.80--
$420.00Oct 16$0.00$1.05$0.53$0.65 10/02$0.53–$19.00$0.53161
$420.00Nov 20$10.40$17.90$14.15$14.40 10/02$7.85–$20.50$14.1550
$420.00Dec 18$15.80$24.00$19.90$18.34 10/02$12.80–$45.60$18.34--
$420.00Jan 15$21.90$30.10$26.00$32.64 09/30$16.30–$51.70$26.00--
$420.00Mar 19$35.00$45.00$40.00$39.00 10/02$30.05–$67.40$39.00--
$620.00Dec 18$121.40$135.40$128.40$120.21 10/02$98.80–$175.95$121.40--
$410.00Oct 16$0.00$2.45$1.23$0.90 10/02$0.30–$16.05$0.90--
$410.00Nov 20$8.70$15.80$12.25$16.39 10/01$7.10–$18.20$12.2529
$410.00Dec 18$13.10$21.40$17.25$16.70 10/02$10.45–$42.50$16.70--
$410.00Jan 15$18.40$27.30$22.85$46.86 09/03$13.95–$47.40$22.85--
$410.00Mar 19$31.40$41.40$36.40$45.30 10/01$27.30–$62.80$36.40--
$630.00Mar 19$151.70$165.70$158.70$200.00 08/25$132.15–$204.10$158.70--
$400.00Oct 16$0.00$1.80$0.90$0.35 10/02$0.48–$13.25$0.35196
$400.00Nov 20$5.10$13.30$9.20$8.98 10/02$4.80–$14.95$8.98--
$400.00Dec 18$11.20$18.70$14.95$15.50 10/02$8.15–$34.75$14.9573
$400.00Jan 15$16.20$24.40$20.30$18.37 10/02$12.75–$43.30$18.37--
$400.00Mar 19$30.30$38.20$34.25$40.00 09/30$24.35–$57.85$34.25--
$640.00Oct 16$116.00$129.70$122.85$112.00 10/02$78.70–$181.50$116.00--
$640.00Dec 18$138.40$150.00$144.20$162.63 08/07$112.15–$192.95$144.20--
$640.00Mar 19$159.30$172.00$165.65$216.74 09/03$138.85–$212.65$165.65--
$390.00Oct 16$0.00$1.20$0.60$0.42 10/02$0.57–$10.55$0.42121
$390.00Nov 20$3.90$11.20$7.55$8.40 10/02$5.15–$13.40$7.55--
$650.00Oct 16$126.70$139.60$133.15$148.90 08/21$89.70–$191.40$133.15--
$380.00Nov 20$4.60$8.60$6.60--$6.60–$6.60—$4.6046

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 518
Total Puts 214
Put/Call Ratio 0.41
Net Difference 304

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,689
Total Puts 3,602
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