Tour v531
STRL
STERLING INFRASTRUCT
$501.19 -2.30%
$500.99 (-0.04%)🌙
as of 10/12 06:47 PM
(10/8 18:44) ◀
|
Monday, October 12, 2026 (6:47pm)
January 2026
|
▶ (10/13 18:47)
◀ 10/12 18:47 ▶

Option Volume

Detail
ℹ
Current (10/12) 773
Calls: 339 (44%)
Puts: 434 (56%)
Prior (10/08) 732
Calls: 518 (71%)
Puts: 214 (29%)
Current vs Prior +5.60%
Calls: -34.56% (Calls)
Puts: +102.80% (Puts)
Prior 7-Day Total 6,741
Calls: 3,070 (46%)
Puts: 3,671 (54%)
Prior 7-Day Average 963
Calls: 438 (46%)
Puts: 524 (54%)
Current vs Prior 7-Day Avg -19.73%
Calls: -22.70%
Puts: -17.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/12) $2.59M
Calls: $788.8K (30%)
Puts: $1.80M (70%)
Prior (10/08) $1.59M
Calls: $1.14M (72%)
Puts: $447.1K (28%)
Current vs Prior +63.09%
Calls: -30.91%
Puts: +303.13%
Prior 7-Day Total $17.56M
Calls: $10.85M (62%)
Puts: $6.71M (38%)
Prior 7-Day Average $2.51M
Calls: $1.55M (62%)
Puts: $958.9K (38%)
Current vs Prior 7-Day Avg +3.30%
Calls: -49.09%
Puts: +87.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 1.28
Prior (10/08) 0.41
Current vs Prior +209.89%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -4.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/12) 4,393
Calls: 1,836 (42%)
Puts: 2,557 (58%)
Prior (10/08) 5,129
Calls: 2,445 (48%)
Puts: 2,684 (52%)
Current vs Prior -14.35%
Prior 7-Day Total 32,789
Calls: 12,986 (40%)
Puts: 19,803 (60%)
Prior 7-Day Average 4,684
Calls: 1,855 (40%)
Puts: 2,829 (60%)
Current vs Prior 7-Day Avg -6.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.89% | 20.24%6.89% | 20.24%
Prior 8.38% | 20.77%8.38% | 20.77%
Current vs Prior -17.75% | -2.52%-17.75% | -2.52%
Prior 7-Day Avg 9.50% | 21.20%9.50% | 21.20%
Current vs 7-Day Avg -27.41% | -4.51%-27.41% | -4.51%
Prior 7-Day Eod 8.38% | 20.77%8.38% | 20.77%
Current vs 7-Day Eod -17.75% | -2.52%-17.75% | -2.52%
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 bearish flow with 70% put dollar volume ($1.80M). Elevated premium activity with dollar volume up 63% vs prior. Bearish P/C ratio of 1.28 indicates protective positioning. P/C ratio rising 210% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 0.65, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Oct 1631.6041.60$36.6027.3%10.8120
$440.00Nov 2080.3090.30$85.3011.7%10.76--
$450.00Nov 2073.9083.90$78.9012.7%20.7211
$490.00Oct 1618.1025.90$22.0035.5%20.65--
$490.00Nov 2050.3060.30$55.3018.1%10.59--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Oct 1621.0029.40$25.2033.3%20.66188

Most actively traded options today. High liquidity = easy entry/exit. 45 active (total vol 306, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 160.101.40$0.75173.3%360.04217
$540.00Oct 162.855.50$4.1863.4%300.1952
$560.00Oct 160.054.90$2.48195.6%230.1264
$520.00Oct 166.2011.90$9.0563.0%210.3575
$500.00Oct 1612.8017.60$15.2031.6%100.5451
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 160.654.00$2.33143.8%230.12174
$480.00Oct 164.208.70$6.4569.8%120.2799
$500.00Nov 2039.8049.00$44.4020.7%120.4540
$500.00Oct 1610.6015.30$12.9536.3%110.47164
$490.00Oct 165.2011.90$8.5578.4%80.35127

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 4.1%, max 5.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$540.00Oct 16Nov 2077.8%75.2%3.5%3152
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Oct 16Nov 2076.3%72.7%5.0%9101
$480.00Oct 16Nov 2073.7%71.1%3.7%19133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 0.69, avg 5.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$490.00Nov 20$23.60$16.40$23.6072%0.69$473.60
$500.00$510.00Nov 20$2.75$7.25$2.7556%2.64$502.75
$550.00$570.00Nov 20$4.95$15.05$4.9540%3.04$554.95
$590.00$600.00Nov 20$1.05$8.95$1.0530%8.52$591.05
$510.00$530.00Nov 20$8.15$11.85$8.1553%1.45$518.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$490.00$480.00Oct 16$2.10$7.90$2.1035%3.76$487.90
$440.00$430.00Nov 20$1.85$8.15$1.8524%4.41$438.15
$480.00$470.00Nov 20$3.50$6.50$3.5038%1.86$476.50
$480.00$470.00Oct 16$2.10$7.90$2.1027%3.76$477.90
$460.00$450.00Oct 16$0.85$9.15$0.8512%10.76$459.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 0.90, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Oct 16$1.70$1.70$8.3088%0.20$561.70
$520.00$530.00Oct 16$3.55$3.55$6.4565%0.55$523.55
$540.00$550.00Oct 16$1.88$1.88$8.1281%0.23$541.88
$590.00$600.00Oct 16$0.38$0.38$9.6294%0.04$590.38
$540.00$550.00Nov 20$3.95$3.95$6.0556%0.65$543.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Nov 20$4.75$4.75$5.2572%0.90$445.25
$420.00$410.00Nov 20$3.65$3.65$6.3581%0.57$416.35
$500.00$480.00Nov 20$9.60$9.60$10.4055%0.92$490.40
$460.00$450.00Nov 20$4.25$4.25$5.7569%0.74$455.75
$470.00$460.00Oct 16$2.02$2.02$7.9881%0.25$467.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $33.65, cheapest $31.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Oct 16Nov 20$34.4567.3%70.4%
$510.00Oct 16Nov 20$35.4072.5%76.4%
$490.00Oct 16Nov 20$33.3067.0%71.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$500.00Oct 16Nov 20$31.4567.3%70.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 5.62% of stock, avg 10.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Oct 16$15.20$12.95$28.15$471.85$528.155.62%
$490.00Oct 16$22.00$8.55$30.55$459.45$520.556.10%
$520.00Oct 16$9.05$25.20$34.25$485.75$554.256.83%
$470.00Oct 16$36.60$4.35$40.95$429.05$510.958.17%
$500.00Nov 20$49.65$44.40$94.05$405.95$594.0518.77%
$510.00Nov 20$46.90$51.80$98.70$411.30$608.7019.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.92% of stock, avg 8.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$460.00Oct 16$2.30$2.33$4.63$455.37$554.63
$540.00$460.00Oct 16$4.18$2.33$6.51$453.49$546.51
$550.00$470.00Oct 16$2.30$4.35$6.65$463.35$556.65
$540.00$470.00Oct 16$4.18$4.35$8.53$461.47$548.53
$530.00$460.00Oct 16$5.50$2.33$7.83$452.17$537.83
$550.00$480.00Oct 16$2.30$6.45$8.75$471.25$558.75
$530.00$470.00Oct 16$5.50$4.35$9.85$460.15$539.85
$540.00$480.00Oct 16$4.18$6.45$10.63$469.37$550.63
$530.00$480.00Oct 16$5.50$6.45$11.95$468.05$541.95
$550.00$490.00Oct 16$2.30$8.55$10.85$479.15$560.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 3.17, avg credit $3.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
440/450580/590Nov 20$7.60$2.4039%3.17$442.40$587.60
410/420580/590Nov 20$6.50$3.5048%1.86$413.50$586.50
450/460580/590Nov 20$7.10$2.9036%2.45$452.90$587.10
460/470560/570Oct 16$3.72$6.2869%0.59$466.28$563.72
420/430560/570Oct 16$2.07$7.9383%0.26$427.93$562.07
440/450560/570Oct 16$2.30$7.7080%0.30$447.70$562.30
450/460560/570Oct 16$2.55$7.4576%0.34$457.45$562.55
460/470520/530Oct 16$5.57$4.4346%1.26$464.43$525.57
460/470540/550Oct 16$3.90$6.1061%0.64$466.10$543.90
440/450590/600Nov 20$5.80$4.2042%1.38$444.20$595.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 124.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$530.00$540.00$550.00Nov 20$0.20$9.806%49.00
$500.00$510.00$520.00Oct 16$1.25$8.7519%7.00
$520.00$530.00$540.00Oct 16$2.23$7.7715%3.48
$580.00$590.00$600.00Nov 20$1.80$8.204%4.56
$540.00$550.00$560.00Oct 16$2.06$7.948%3.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$0.08$9.9215%124.00
$440.00$450.00$460.00Oct 16$0.25$9.757%39.00
$450.00$460.00$470.00Oct 16$1.17$8.8311%7.55
$430.00$440.00$450.00Oct 16$0.74$9.263%12.51
$480.00$490.00$500.00Oct 16$2.30$7.7020%3.35

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 $-0.70, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Oct 16-$7.40$12.60
$540.00$550.001:2Oct 16-$0.42$9.58
$520.00$530.001:2Oct 16-$1.95$8.05
$590.00$600.001:2Oct 16-$0.37$9.63
$580.00$590.001:2Oct 16-$0.88$9.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$520.00$500.001:2Oct 16-$0.70$19.30
$470.00$460.001:2Oct 16-$0.31$9.69
$450.00$440.001:2Oct 16-$0.28$9.72
$460.00$450.001:2Oct 16-$0.63$9.37
$430.00$420.001:2Oct 16-$0.28$9.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 6.38%, avg 3.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$540.00Nov 20$32.000.447.7%6.38%14.13%1--
$530.00Nov 20$35.000.475.8%6.98%12.73%2--
$510.00Nov 20$41.900.531.8%8.36%10.12%1--
$570.00Nov 20$22.200.3513.7%4.43%18.16%1--
$550.00Nov 20$26.400.409.7%5.27%15.01%320
$580.00Nov 20$19.900.3315.7%3.97%19.70%220
$600.00Nov 20$16.800.2819.7%3.35%23.07%550
$590.00Nov 20$16.600.3017.7%3.31%21.03%16
$520.00Oct 16$6.200.353.8%1.24%4.99%2175
$510.00Oct 16$7.900.431.8%1.58%3.33%833

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 $500.00 03-19 call last traded $113.18 on 10/02 (now $85.90/$95.80) — try a limit near $90.85. Also watch the $450.00 11-20 call last traded $104.57 on 10/02 (now $73.90/$83.90) — try a limit near $78.90; the $600.00 03-19 call last traded $57.10 on 10/01 (now $53.20/$61.90) — try a limit near $57.10. Most tradeable put: the $520.00 03-19 put last traded $78.00 on 10/02 (now $86.50/$96.50) — try a limit near $86.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Oct 16$12.80$17.60$15.20$44.00 10/02$15.20–$68.00$15.2051
$500.00Nov 20$44.80$54.50$49.65$53.80 10/01$49.65–$94.60$49.657
$500.00Dec 18$55.70$65.60$60.65$82.00 10/02$52.05–$103.20$60.65--
$500.00Jan 15$65.40$75.40$70.40$92.95 10/02$60.85–$110.45$70.40--
$500.00Mar 19$85.90$95.80$90.85$113.18 10/02$81.00–$134.65$90.85225
$510.00Oct 16$7.90$15.10$11.50$37.94 10/02$11.50–$59.40$11.5033
$510.00Nov 20$41.90$51.90$46.90$61.64 09/18$46.90–$86.30$46.90--
$510.00Dec 18$52.00$62.00$57.00$79.20 10/02$49.20–$96.60$57.00--
$490.00Oct 16$18.10$25.90$22.00$51.90 10/02$22.00–$76.20$22.00--
$490.00Nov 20$50.30$60.30$55.30$56.00 10/01$54.60–$99.40$55.30--
$490.00Dec 18$61.10$71.10$66.10$58.84 09/15$55.95–$109.20$61.10--
$490.00Jan 15$70.00$80.00$75.00$76.68 10/01$64.50–$117.15$75.00--
$490.00Mar 19$91.60$101.60$96.60$109.00 09/29$85.35–$138.90$96.60--
$520.00Oct 16$6.20$11.90$9.05$29.70 10/02$9.05–$50.25$9.0575
$520.00Nov 20$37.30$45.70$41.50$53.00 10/02$40.35–$80.90$41.50--
$520.00Dec 18$48.00$58.00$53.00$60.18 09/29$47.60–$91.00$53.00--
$520.00Jan 15$56.30$66.30$61.30$75.10 09/24$54.20–$100.60$61.3022
$520.00Mar 19$79.20$89.20$84.20$105.41 10/02$74.30–$123.50$84.20--
$480.00Oct 16$24.20$33.20$28.70$34.80 09/29$26.00–$86.50$28.70--
$480.00Dec 18$66.10$76.00$71.05$83.00 10/02$59.95–$115.40$71.05--
$480.00Jan 15$74.20$84.10$79.15$84.60 09/24$69.60–$123.15$79.15--
$480.00Mar 19$95.70$105.70$100.70$120.00 09/11$88.60–$144.45$100.70--
$530.00Oct 16$3.80$7.20$5.50$21.90 10/02$5.50–$42.70$5.5042
$530.00Nov 20$35.00$42.50$38.75$58.33 10/02$38.75–$74.60$38.75--
$530.00Dec 18$42.20$51.50$46.85$74.80 10/02$42.85–$86.90$46.85--
$470.00Oct 16$31.60$41.60$36.60$66.00 10/02$29.60–$96.20$36.6020
$470.00Nov 20$61.70$71.70$66.70$71.30 09/29$64.60–$113.05$66.70--
$470.00Dec 18$71.20$81.20$76.20$97.76 10/02$63.40–$121.70$76.20--
$470.00Jan 15$79.80$89.80$84.80$89.50 09/24$72.05–$129.75$84.80--
$470.00Mar 19$100.60$110.60$105.60$107.00 09/30$94.70–$150.40$105.60--
$540.00Oct 16$2.85$5.50$4.18$20.42 10/02$4.18–$36.40$4.1852
$540.00Nov 20$32.00$37.20$34.60$55.60 10/02$34.60–$69.05$34.60--
$540.00Dec 18$40.40$50.40$45.40$44.00 09/15$40.60–$80.65$44.00165
$540.00Jan 15$49.80$59.80$54.80$70.70 09/11$48.50–$90.50$54.80--
$540.00Mar 19$71.90$81.90$76.90$95.00 09/11$68.00–$114.30$76.90--
$460.00Oct 16$41.40$51.40$46.40$71.44 09/21$35.10–$105.20$46.40--
$460.00Dec 18$76.60$86.60$81.60$86.40 09/24$67.90–$128.80$81.60--
$460.00Jan 15$85.80$95.80$90.80$100.22 09/08$76.20–$135.70$90.80--
$460.00Mar 19$104.00$116.50$110.25$131.05 09/18$97.05–$156.45$110.25--
$550.00Oct 16$1.00$3.60$2.30$16.30 10/02$2.30–$30.05$2.3092
$550.00Nov 20$26.40$34.90$30.65$41.72 10/02$30.65–$66.00$30.6520
$550.00Dec 18$37.90$47.90$42.90$58.90 09/11$37.95–$76.60$42.90--
$550.00Mar 19$67.20$77.20$72.20$91.83 10/02$66.00–$108.95$72.20--
$450.00Oct 16$49.60$59.60$54.60$86.11 10/02$40.20–$115.00$54.60--
$450.00Nov 20$73.90$83.90$78.90$104.57 10/02$76.40–$128.30$78.9011
$450.00Dec 18$83.70$93.70$88.70$115.30 10/02$72.55–$135.95$88.70--
$450.00Jan 15$90.70$100.60$95.65$113.63 09/11$80.35–$143.15$95.65--
$450.00Mar 19$108.80$121.70$115.25$119.91 09/29$100.00–$162.55$115.25--
$560.00Oct 16$0.05$4.90$2.48$13.50 10/02$2.48–$25.00$2.4864
$560.00Nov 20$24.40$31.80$28.10$45.80 10/02$28.10–$61.00$28.10--
$560.00Dec 18$34.30$44.30$39.30$46.50 09/25$34.85–$72.50$39.30--
$560.00Jan 15$42.20$52.20$47.20$65.07 10/02$43.10–$81.00$47.2031
$560.00Mar 19$64.20$74.10$69.15$71.00 09/30$64.55–$105.20$69.15--
$440.00Oct 16$59.70$69.70$64.70$84.00 10/02$45.60–$124.85$64.70--
$440.00Dec 18$90.00$99.10$94.55$112.00 09/18$76.75–$143.50$94.55--
$440.00Jan 15$97.80$107.80$102.80$120.00 09/21$84.85–$150.00$102.80--
$440.00Mar 19$113.30$127.10$120.20$105.00 09/15$104.00–$168.80$113.30--
$570.00Oct 16$0.05$1.50$0.78$11.00 10/02$0.78–$19.15$0.7843
$570.00Nov 20$22.20$29.20$25.70$28.40 10/01$25.70–$56.20$25.70--
$570.00Dec 18$31.80$41.70$36.75$36.94 09/30$32.00–$66.70$36.75--
$570.00Mar 19$61.90$71.90$66.90$82.86 10/02$60.00–$100.60$66.90--
$580.00Oct 16$0.05$2.70$1.38$7.85 10/02$1.38–$16.50$1.38208
$580.00Nov 20$19.90$26.80$23.35$34.60 10/02$23.35–$50.90$23.3520
$580.00Dec 18$27.40$37.30$32.35$41.50 10/02$29.70–$64.20$32.35--
$580.00Jan 15$36.00$46.00$41.00$55.70 10/02$38.70–$72.30$41.008
$580.00Mar 19$58.00$68.00$63.00$80.30 10/02$57.85–$96.40$63.00--
$590.00Oct 16$0.00$2.25$1.13$6.10 10/02$1.13–$15.30$1.13--
$590.00Nov 20$16.60$24.40$20.50$33.90 09/18$20.50–$44.60$20.506
$590.00Dec 18$25.20$34.70$29.95$43.20 10/02$27.55–$58.40$29.95--
$590.00Mar 19$56.00$66.00$61.00$75.50 10/02$55.90–$92.60$61.00--
$600.00Oct 16$0.10$1.40$0.75$4.90 10/02$0.75–$14.55$0.75217
$600.00Nov 20$16.80$22.10$19.45$32.50 10/02$18.80–$43.40$19.4550
$600.00Dec 18$23.60$31.90$27.75$37.20 09/25$25.60–$52.50$27.75--
$600.00Jan 15$31.70$38.90$35.30$51.00 10/02$34.50–$63.60$35.30--
$600.00Mar 19$53.20$61.90$57.55$57.10 10/01$53.10–$87.85$57.10113
$400.00Oct 16$97.50$107.50$102.50--$102.50–$102.50—$97.5015
$610.00Oct 16$0.00$2.50$1.25$4.60 10/02$1.25–$12.25$1.25--
$610.00Dec 18$21.00$29.70$25.35$26.80 10/01$23.70–$51.20$25.35--
$610.00Mar 19$50.00$60.00$55.00$58.00 08/31$50.50–$85.20$55.00--
$610.00Nov 20$11.80$20.50$16.15--$16.15–$16.15—$11.802
$620.00Oct 16$0.00$4.80$2.40$3.00 10/02$1.40–$8.40$2.40--
$620.00Nov 20$14.00$18.80$16.40$17.06 09/30$16.40–$36.00$16.40--
$620.00Dec 18$19.10$27.60$23.35$25.20 09/30$22.20–$47.60$23.35--
$620.00Jan 15$26.40$36.30$31.35$41.00 10/02$29.30–$57.30$31.35--
$620.00Mar 19$46.60$56.50$51.55$51.10 09/15$48.60–$81.70$51.10--
$630.00Oct 16$0.00$4.90$2.45$0.65 09/30$0.95–$7.30$0.657
$630.00Nov 20$8.80$18.20$13.50$23.50 10/02$13.50–$32.90$13.5011
$630.00Mar 19$46.00$56.00$51.00$111.46 08/11$47.00–$77.00$51.00--
$640.00Oct 16$0.00$2.85$1.43$1.03 09/30$0.50–$7.65$1.03--
$640.00Nov 20$7.20$16.10$11.65$17.20 10/02$11.65–$29.90$11.65--
$640.00Dec 18$15.00$24.00$19.50$17.80 10/01$18.95–$41.40$17.80--
$640.00Jan 15$23.70$31.30$27.50$28.70 10/01$26.05–$51.30$27.50--
$640.00Mar 19$43.50$53.50$48.50$57.25 10/02$45.10–$75.15$48.50--
$650.00Oct 16$0.00$4.90$2.45$1.38 10/02$0.90–$6.10$1.38--
$650.00Nov 20$9.00$14.10$11.55$19.80 10/02$11.55–$27.90$11.5544
$650.00Mar 19$39.40$48.70$44.05$52.10 10/02$42.80–$71.80$44.05--
$670.00Mar 19$36.20$46.20$41.20--$41.20–$41.20—$36.201
$700.00Dec 18$10.20$13.30$11.75--$11.75–$11.75—$10.2089
$780.00Dec 18$1.55$10.60$6.08--$6.08–$6.08—$1.5520
$800.00Jan 15$5.30$13.30$9.30--$9.30–$9.30—$5.3021
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Oct 16$10.60$15.30$12.95$9.90 10/02$3.25–$57.10$10.60164
$500.00Nov 20$39.80$49.00$44.40$50.00 09/30$26.70–$54.50$44.4040
$500.00Dec 18$48.90$58.80$53.85$58.50 09/25$34.65–$85.20$53.85--
$500.00Jan 15$57.50$67.50$62.50$51.50 10/02$42.70–$91.65$57.5013
$500.00Mar 19$78.00$81.50$79.75$86.40 09/30$60.80–$109.60$79.75--
$510.00Oct 16$15.40$23.30$19.35$13.30 10/02$4.00–$64.65$15.40--
$510.00Nov 20$46.80$56.80$51.80$43.48 10/02$29.55–$60.30$46.80--
$510.00Dec 18$55.00$65.00$60.00$99.94 09/03$39.40–$91.15$60.00--
$490.00Oct 16$5.20$11.90$8.55$7.30 10/02$2.25–$49.40$7.30127
$490.00Nov 20$34.80$44.70$39.75$45.00 09/30$22.95–$49.40$39.75--
$490.00Dec 18$43.50$53.40$48.45$47.20 10/02$30.40–$78.10$47.20--
$490.00Jan 15$51.00$61.00$56.00$84.00 09/15$38.50–$84.95$56.00--
$490.00Mar 19$68.90$78.90$73.90$66.20 10/02$56.80–$102.35$68.90--
$520.00Oct 16$21.00$29.40$25.20$18.48 10/02$6.40–$72.90$21.00188
$520.00Nov 20$52.30$62.20$57.25$45.00 10/02$33.40–$65.30$52.30--
$520.00Dec 18$62.50$72.30$67.40$67.00 09/29$43.20–$98.45$67.00--
$520.00Jan 15$68.20$78.20$73.20$94.10 09/04$50.40–$104.65$73.20--
$520.00Mar 19$86.50$96.50$91.50$78.00 10/02$68.60–$122.50$86.5019
$480.00Oct 16$4.20$8.70$6.45$5.00 10/02$1.63–$44.90$5.0099
$480.00Nov 20$29.90$39.70$34.80$34.01 10/02$19.65–$44.50$34.0134
$480.00Dec 18$41.90$51.90$46.90$41.12 10/02$27.80–$72.95$41.90--
$480.00Jan 15$46.00$56.00$51.00$55.50 09/21$35.00–$78.85$51.00--
$480.00Mar 19$65.70$75.60$70.65$94.80 09/15$53.00–$96.15$70.65--
$530.00Oct 16$27.10$37.10$32.10$20.30 10/02$8.55–$79.60$27.10--
$530.00Nov 20$59.50$69.40$64.45$69.80 10/01$37.60–$72.50$64.45--
$530.00Dec 18$68.10$78.10$73.10$72.00 09/21$47.45–$107.40$72.00--
$470.00Oct 16$2.00$6.70$4.35$4.44 10/02$0.68–$37.65$4.3565
$470.00Nov 20$27.00$35.60$31.30$25.75 10/02$16.85–$40.10$27.0036
$470.00Dec 18$34.30$44.20$39.25$37.07 10/02$24.20–$66.65$37.07--
$470.00Jan 15$41.20$51.20$46.20$47.20 10/02$32.90–$72.10$46.20--
$470.00Mar 19$59.80$69.70$64.75$71.79 09/18$49.00–$89.65$64.75--
$540.00Oct 16$35.70$45.60$40.65$26.00 10/02$11.25–$87.85$35.70--
$540.00Dec 18$73.20$83.20$78.20$66.41 10/02$52.05–$113.20$73.20194
$540.00Jan 15$81.00$91.00$86.00$91.30 08/18$59.20–$118.45$86.00--
$540.00Mar 19$98.30$108.30$103.30$98.00 10/02$79.00–$135.65$98.30--
$460.00Oct 16$0.65$4.00$2.33$2.82 10/02$0.75–$32.10$2.33174
$460.00Nov 20$24.90$30.80$27.85$24.00 10/02$14.80–$35.95$24.90--
$460.00Dec 18$30.20$40.10$35.15$33.47 10/02$21.80–$61.05$33.47--
$460.00Jan 15$38.80$48.70$43.75$39.24 10/02$27.40–$66.50$39.24--
$460.00Mar 19$53.80$63.80$58.80$56.95 10/02$44.00–$83.50$56.95--
$550.00Oct 16$43.50$53.50$48.50$88.10 09/15$15.95–$96.05$48.50--
$550.00Dec 18$81.40$91.40$86.40$115.50 09/15$56.30–$120.50$86.40--
$550.00Mar 19$102.90$118.00$110.45$102.00 10/02$83.70–$143.25$102.90--
$450.00Oct 16$1.00$1.95$1.48$1.95 10/02$0.85–$28.05$1.48127
$450.00Nov 20$20.00$27.20$23.60$24.00 10/02$12.35–$29.85$23.60111
$450.00Dec 18$25.80$35.70$30.75$27.00 10/02$18.70–$55.65$27.00--
$450.00Jan 15$33.80$43.70$38.75$45.00 10/01$24.65–$61.40$38.7517
$450.00Mar 19$49.10$59.10$54.10$52.77 10/02$41.20–$79.40$52.77--
$560.00Oct 16$53.50$63.50$58.50$69.69 09/11$19.40–$106.70$58.50--
$560.00Dec 18$88.00$98.00$93.00$87.50 09/29$62.45–$127.95$88.00--
$560.00Jan 15$94.60$104.60$99.60$86.07 10/02$69.60–$133.65$94.60--
$560.00Mar 19$108.50$124.30$116.40$106.40 10/02$89.70–$150.15$108.50--
$440.00Oct 16$0.00$1.75$0.88$1.44 10/02$0.88–$22.85$0.8866
$440.00Nov 20$15.70$22.00$18.85$17.60 10/02$10.30–$27.80$17.60--
$440.00Dec 18$23.30$32.40$27.85$35.87 10/01$17.30–$50.50$27.85--
$440.00Jan 15$28.60$38.40$33.50$39.15 09/30$21.35–$56.05$33.508
$440.00Mar 19$44.10$54.10$49.10$80.50 09/02$38.60–$73.10$49.10--
$570.00Oct 16$61.70$71.70$66.70$79.36 09/11$24.70–$114.25$66.70--
$570.00Dec 18$94.20$104.20$99.20$100.00 08/19$68.10–$134.85$99.20--
$430.00Oct 16$0.05$2.00$1.02$1.01 10/02$0.57–$19.35$1.0199
$430.00Nov 20$14.10$19.90$17.00$15.75 10/02$7.25–$24.75$15.75--
$430.00Dec 18$20.20$28.70$24.45$24.70 10/02$15.35–$47.05$24.45--
$430.00Jan 15$26.60$35.30$30.95$27.75 10/02$18.80–$51.65$27.75--
$430.00Mar 19$42.00$51.80$46.90$63.99 08/13$34.10–$67.15$46.90--
$580.00Oct 16$73.00$83.00$78.00$133.23 09/01$31.00–$124.00$78.00--
$580.00Dec 18$101.40$113.80$107.60$92.99 10/02$73.35–$143.75$101.40--
$580.00Jan 15$105.20$119.60$112.40$118.73 09/11$80.80–$149.20$112.40--
$580.00Mar 19$122.50$138.00$130.25$156.84 09/15$101.30–$164.50$130.25--
$420.00Oct 16$0.00$1.30$0.65$0.65 10/02$0.53–$16.00$0.65--
$420.00Nov 20$12.30$17.00$14.65$14.40 10/02$7.85–$20.50$14.40--
$420.00Dec 18$17.00$26.30$21.65$18.34 10/02$12.80–$40.50$18.34--
$420.00Jan 15$22.40$31.90$27.15$32.64 09/30$16.30–$46.35$27.15--
$420.00Mar 19$37.00$46.00$41.50$39.00 10/02$30.05–$62.60$39.00--
$590.00Oct 16$81.80$91.80$86.80$94.00 08/20$37.70–$133.70$86.80--
$590.00Dec 18$105.90$120.60$113.25$101.00 10/02$79.25–$150.35$105.90--
$410.00Oct 16$0.00$4.90$2.45$0.90 10/02$0.30–$12.65$0.90--
$410.00Nov 20$7.50$14.50$11.00$16.39 10/01$7.10–$18.20$11.0031
$410.00Dec 18$14.50$23.20$18.85$16.70 10/02$10.45–$36.35$16.70--
$410.00Jan 15$19.80$28.30$24.05$46.86 09/03$13.95–$43.10$24.05--
$410.00Mar 19$34.60$44.30$39.45$45.30 10/01$27.30–$57.90$39.45--
$600.00Oct 16$91.70$101.70$96.70$84.87 10/02$45.00–$143.65$91.70--
$600.00Nov 20$105.90$121.20$113.55$107.00 09/21$75.70–$125.20$107.00--
$600.00Dec 18$115.10$126.90$121.00$164.15 09/01$85.05–$159.35$121.00--
$600.00Jan 15$119.00$134.10$126.55$110.50 08/17$92.60–$164.35$119.00--
$600.00Mar 19$137.30$152.00$144.65$183.75 09/01$114.25–$180.00$144.65--
$400.00Oct 16$0.05$2.05$1.05$0.35 10/02$0.48–$10.70$0.35195
$400.00Nov 20$8.60$12.70$10.65$8.98 10/02$4.80–$14.95$8.9864
$400.00Dec 18$11.70$21.10$16.40$15.50 10/02$8.15–$32.50$15.50--
$400.00Jan 15$17.40$26.00$21.70$18.37 10/02$12.75–$38.35$18.37--
$400.00Mar 19$30.30$40.10$35.20$40.00 09/30$24.35–$53.35$35.2041
$390.00Oct 16$0.00$4.60$2.30$0.42 10/02$0.57–$8.50$0.42--
$390.00Nov 20$7.10$10.60$8.85$8.40 10/02$5.15–$13.40$8.4036
$620.00Dec 18$130.00$144.00$137.00$120.21 10/02$98.80–$175.95$130.00--
$380.00Nov 20$5.00$9.50$7.25--$6.60–$7.25$5.0046
$630.00Mar 19$159.70$174.00$166.85$200.00 08/25$132.15–$203.05$166.85--
$640.00Oct 16$130.40$145.50$137.95$112.00 10/02$78.70–$181.50$130.40--
$640.00Dec 18$146.20$160.00$153.10$162.63 08/07$112.15–$192.95$153.10--
$640.00Mar 19$165.90$181.70$173.80$216.74 09/03$138.85–$211.55$173.80--
$360.00Dec 18$4.80$12.70$8.75--$8.75–$8.75—$4.80112
$650.00Oct 16$140.40$155.90$148.15$148.90 08/21$89.70–$191.40$148.15--

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 339
Total Puts 434
Put/Call Ratio 1.28
Net Difference -95

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,070
Total Puts 3,671
Average Put/Call Ratio 1.34
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