Tour v531
STRL
STERLING INFRASTRUCT
$498.61 -0.51%
$500.45 (+0.37%)🌙
as of 10/13 06:47 PM
(10/12 18:47) ◀
|
Tuesday, October 13, 2026 (6:47pm)
January 2026
|
▶ (10/14 18:48)
◀ 10/13 18:47 ▶

Option Volume

Detail
ℹ
Current (10/13) 732
Calls: 270 (37%)
Puts: 462 (63%)
Prior (10/12) 773
Calls: 339 (44%)
Puts: 434 (56%)
Current vs Prior -5.30%
Calls: -20.35% (Calls)
Puts: +6.45% (Puts)
Prior 7-Day Total 7,024
Calls: 3,193 (45%)
Puts: 3,831 (55%)
Prior 7-Day Average 1,003
Calls: 456 (45%)
Puts: 547 (55%)
Current vs Prior 7-Day Avg -27.05%
Calls: -40.81%
Puts: -15.58%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13) $2.64M
Calls: $767.9K (29%)
Puts: $1.87M (71%)
Prior (10/12) $2.59M
Calls: $788.8K (30%)
Puts: $1.80M (70%)
Current vs Prior +1.95%
Calls: -2.65%
Puts: +3.96%
Prior 7-Day Total $18.59M
Calls: $10.75M (58%)
Puts: $7.84M (42%)
Prior 7-Day Average $2.66M
Calls: $1.54M (58%)
Puts: $1.12M (42%)
Current vs Prior 7-Day Avg -0.53%
Calls: -49.98%
Puts: +67.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 1.71
Prior (10/12) 1.28
Current vs Prior +33.66%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg +27.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13) 3,172
Calls: 1,306 (41%)
Puts: 1,866 (59%)
Prior (10/12) 4,393
Calls: 1,836 (42%)
Puts: 2,557 (58%)
Current vs Prior -27.79%
Prior 7-Day Total 34,111
Calls: 13,539 (40%)
Puts: 20,572 (60%)
Prior 7-Day Average 4,873
Calls: 1,934 (40%)
Puts: 2,938 (60%)
Current vs Prior 7-Day Avg -34.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.47% | 20.36%6.47% | 20.36%
Prior 6.89% | 20.24%6.89% | 20.24%
Current vs Prior -6.17% | +0.57%-6.17% | +0.57%
Prior 7-Day Avg 8.86% | 20.96%8.86% | 20.96%
Current vs 7-Day Avg -27.00% | -2.86%-27.00% | -2.86%
Prior 7-Day Eod 6.89% | 20.24%6.89% | 20.24%
Current vs 7-Day Eod -6.17% | +0.57%-6.17% | +0.57%
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 71% put dollar volume ($1.87M). Extreme bearish P/C ratio of 1.71 - heavy put buying. P/C ratio rising 34% - increased hedging/bearish positioning. Declining open interest (down 28%) indicates positions being closed.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 9.1%, best 9.1%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$580.00Nov 2096.50105.70$101.109.1%10.69--

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. 15 found (avg delta 0.68, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Oct 1644.0054.00$49.0020.4%10.88--
$440.00Nov 2077.1087.10$82.1012.2%20.73--
$480.00Oct 1622.7029.20$25.9525.0%30.7239
$450.00Nov 2070.5080.50$75.5013.2%10.71--
$490.00Oct 1614.3022.90$18.6046.2%20.62--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$550.00Oct 1647.9057.90$52.9018.9%20.8914
$540.00Oct 1641.0051.00$46.0021.7%10.8646
$530.00Oct 1629.8039.70$34.7528.5%600.80--
$580.00Nov 2096.50105.70$101.109.1%10.69--
$560.00Nov 2082.5091.60$87.0510.5%50.64--

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 432, top 60)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 2034.4044.30$39.3525.2%110.4812
$530.00Oct 162.455.10$3.7870.1%100.2044
$500.00Oct 1610.6014.80$12.7033.1%80.5052
$520.00Oct 162.908.00$5.4593.6%70.2868
$540.00Oct 161.603.50$2.5574.5%70.1463
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$510.00Oct 1616.4023.30$19.8534.8%600.61--
$530.00Oct 1629.8039.70$34.7528.5%600.80--
$510.00Nov 2049.0059.00$54.0018.5%600.49--
$530.00Nov 2060.6070.60$65.6015.2%600.55--
$460.00Oct 162.003.50$2.7554.5%130.14174

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 3.5%, max 7.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$530.00Oct 16Nov 2077.6%77.0%0.9%1469
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Oct 16Nov 2081.3%75.7%7.3%565
$490.00Oct 16Nov 2077.0%75.2%2.4%11135

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 35 found (best R:R 0.90, avg 4.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$450.00$510.00Nov 20$31.65$28.35$31.6571%0.90$481.65
$560.00$580.00Nov 20$4.00$16.00$4.0036%4.00$564.00
$540.00$550.00Nov 20$1.65$8.35$1.6541%5.06$541.65
$520.00$530.00Nov 20$3.15$6.85$3.1548%2.17$523.15
$440.00$450.00Nov 20$6.60$3.40$6.6073%0.52$446.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$440.00Oct 16$0.60$19.40$0.6014%32.33$459.40
$450.00$440.00Nov 20$1.55$8.45$1.5529%5.45$448.45
$500.00$490.00Oct 16$4.05$5.95$4.0550%1.47$495.95
$470.00$460.00Oct 16$1.33$8.67$1.3320%6.52$468.67
$490.00$480.00Oct 16$3.10$6.90$3.1038%2.23$486.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 1.33, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$520.00Oct 16$3.40$3.40$6.6061%0.52$513.40
$530.00$540.00Nov 20$4.55$4.55$5.4555%0.83$534.55
$550.00$560.00Nov 20$3.90$3.90$6.1061%0.64$553.90
$560.00$570.00Oct 16$0.50$0.50$9.5093%0.05$560.50
$550.00$560.00Oct 16$0.68$0.68$9.3290%0.07$550.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$470.00$460.00Nov 20$5.70$5.70$4.3064%1.33$464.30
$490.00$470.00Nov 20$9.45$9.45$10.5557%0.90$480.55
$460.00$450.00Nov 20$4.65$4.65$5.3568%0.87$455.35
$430.00$420.00Nov 20$3.30$3.30$6.7076%0.49$426.70
$420.00$410.00Nov 20$2.80$2.80$7.2079%0.39$417.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $34.65, cheapest $34.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$510.00Oct 16Nov 20$35.0076.1%77.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$490.00Oct 16Nov 20$34.3077.0%75.2%
$510.00Oct 16Nov 20$34.1576.1%77.0%
$500.00Oct 16Nov 20$35.1574.4%77.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.28% of stock, avg 12.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Oct 16$12.70$13.65$26.35$473.65$526.355.28%
$490.00Oct 16$18.60$9.60$28.20$461.80$518.205.66%
$510.00Oct 16$8.85$19.85$28.70$481.30$538.705.76%
$480.00Oct 16$25.95$6.50$32.45$447.55$512.456.51%
$530.00Oct 16$3.78$34.75$38.53$491.47$568.537.73%
$540.00Oct 16$2.55$46.00$48.55$491.45$588.559.74%
$510.00Nov 20$43.85$54.00$97.85$412.15$607.8519.62%
$520.00Nov 20$39.35$60.10$99.45$420.55$619.4519.95%
$450.00Nov 20$75.50$24.10$99.60$350.40$549.6019.98%
$530.00Nov 20$36.20$65.60$101.80$428.20$631.8020.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.80% of stock, avg 8.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$550.00$440.00Oct 16$1.83$2.15$3.98$436.02$553.98
$550.00$460.00Oct 16$1.83$2.75$4.58$455.42$554.58
$540.00$440.00Oct 16$2.55$2.15$4.70$435.30$544.70
$540.00$460.00Oct 16$2.55$2.75$5.30$454.70$545.30
$550.00$470.00Oct 16$1.83$4.08$5.91$464.09$555.91
$530.00$440.00Oct 16$3.78$2.15$5.93$434.07$535.93
$530.00$460.00Oct 16$3.78$2.75$6.53$453.47$536.53
$540.00$470.00Oct 16$2.55$4.08$6.63$463.37$546.63
$530.00$470.00Oct 16$3.78$4.08$7.86$462.14$537.86
$520.00$440.00Oct 16$5.45$2.15$7.60$432.40$527.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.22, avg credit $2.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410560/570Oct 16$1.80$8.2086%0.22$408.20$561.80
400/410550/560Oct 16$1.98$8.0282%0.25$408.02$551.98
400/410540/550Oct 16$2.02$7.9878%0.25$407.98$542.02
400/410530/540Oct 16$2.53$7.4773%0.34$407.47$532.53
400/410520/530Oct 16$2.97$7.0365%0.42$407.03$522.97
470/480560/570Oct 16$2.92$7.0865%0.41$477.08$562.92
470/480550/560Oct 16$3.10$6.9061%0.45$476.90$553.10
460/470560/570Oct 16$1.83$8.1773%0.22$468.17$561.83
460/470550/560Oct 16$2.01$7.9970%0.25$467.99$552.01
470/480540/550Oct 16$3.14$6.8657%0.46$476.86$543.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 21.22, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$500.00$510.00$520.00Oct 16$0.45$9.5522%21.22
$520.00$530.00$540.00Oct 16$0.44$9.5613%21.73
$550.00$560.00$570.00Oct 16$0.18$9.826%54.56
$530.00$540.00$550.00Oct 16$0.51$9.4910%18.61
$480.00$490.00$500.00Oct 16$1.45$8.5522%5.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$470.00$480.00$490.00Oct 16$0.68$9.3219%13.71
$420.00$430.00$440.00Nov 20$0.05$9.956%199.00
$480.00$490.00$500.00Oct 16$0.95$9.0522%9.53
$490.00$500.00$510.00Nov 20$0.30$9.706%32.33
$410.00$420.00$430.00Nov 20$0.50$9.506%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-12.20, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$510.001:2Nov 20-$12.20$47.80
$450.00$480.001:2Oct 16-$2.90$27.10
$510.00$520.001:2Oct 16-$2.05$7.95
$560.00$570.001:2Oct 16-$0.15$9.85
$550.00$560.001:2Oct 16-$0.47$9.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$530.00$510.001:2Oct 16-$4.95$15.05
$480.00$470.001:2Oct 16-$1.66$8.34
$460.00$440.001:2Oct 16-$1.55$18.45
$470.00$460.001:2Oct 16-$1.42$8.58
$490.00$480.001:2Oct 16-$3.40$6.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 5.25%, avg 3.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$550.00Nov 20$26.200.3910.3%5.25%15.56%723
$560.00Nov 20$23.900.3612.3%4.79%17.11%2--
$530.00Nov 20$31.800.456.3%6.38%12.67%425
$510.00Nov 20$38.900.512.3%7.80%10.09%2--
$520.00Nov 20$34.400.484.3%6.90%11.19%1112
$580.00Nov 20$18.600.3116.3%3.73%20.05%1--
$540.00Nov 20$26.800.418.3%5.37%13.68%1--
$500.00Oct 16$10.600.500.3%2.13%2.40%852
$510.00Oct 16$5.500.392.3%1.10%3.39%531
$520.00Oct 16$2.900.284.3%0.58%4.87%768

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 $440.00 01-15 call last traded $120.00 on 09/21 (now $95.10/$105.00) — try a limit near $100.05. Also watch the $460.00 12-18 call last traded $86.40 on 09/24 (now $74.60/$84.60) — try a limit near $79.60; the $560.00 03-19 call last traded $71.00 on 09/30 (now $61.10/$71.10) — try a limit near $66.10. Most tradeable put: the $550.00 03-19 put last traded $102.00 on 10/02 (now $106.90/$120.20) — try a limit near $106.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Oct 16$10.60$14.80$12.70$44.00 10/02$12.70–$68.00$12.7052
$500.00Nov 20$43.60$53.50$48.55$53.80 10/01$48.55–$94.60$48.55--
$500.00Dec 18$53.90$63.90$58.90$82.00 10/02$52.05–$103.20$58.90--
$500.00Jan 15$63.00$73.00$68.00$92.95 10/02$60.85–$110.45$68.00--
$500.00Mar 19$83.90$93.90$88.90$113.18 10/02$81.00–$134.65$88.90--
$490.00Oct 16$14.30$22.90$18.60$51.90 10/02$18.60–$76.20$18.60--
$490.00Nov 20$47.70$57.70$52.70$56.00 10/01$52.70–$99.40$52.70--
$490.00Dec 18$58.80$68.70$63.75$58.84 09/15$55.95–$109.20$58.84--
$490.00Jan 15$67.70$77.60$72.65$76.68 10/01$64.50–$117.15$72.65--
$490.00Mar 19$88.80$98.80$93.80$109.00 09/29$85.35–$138.90$93.80--
$510.00Oct 16$5.50$12.20$8.85$37.94 10/02$8.85–$59.40$8.8531
$510.00Nov 20$38.90$48.80$43.85$61.64 09/18$43.85–$86.30$43.85--
$510.00Dec 18$49.30$59.30$54.30$79.20 10/02$49.20–$96.60$54.30--
$480.00Oct 16$22.70$29.20$25.95$34.80 09/29$25.95–$86.50$25.9539
$480.00Dec 18$63.70$73.70$68.70$83.00 10/02$59.95–$115.40$68.70--
$480.00Jan 15$72.60$82.60$77.60$84.60 09/24$69.60–$123.15$77.60--
$480.00Mar 19$93.30$103.20$98.25$120.00 09/11$88.60–$144.45$98.25--
$520.00Oct 16$2.90$8.00$5.45$29.70 10/02$5.45–$50.25$5.4568
$520.00Nov 20$34.40$44.30$39.35$53.00 10/02$39.35–$80.90$39.3512
$520.00Dec 18$45.30$55.30$50.30$60.18 09/29$47.60–$91.00$50.30--
$520.00Jan 15$54.20$64.20$59.20$75.10 09/24$54.20–$100.60$59.20--
$520.00Mar 19$75.90$85.90$80.90$105.41 10/02$74.30–$123.50$80.90--
$470.00Oct 16$26.10$35.90$31.00$66.00 10/02$29.60–$96.20$31.00--
$470.00Nov 20$58.80$68.80$63.80$71.30 09/29$63.80–$113.05$63.80--
$470.00Dec 18$69.10$79.10$74.10$97.76 10/02$63.40–$121.70$74.10--
$470.00Jan 15$77.80$87.80$82.80$89.50 09/24$72.05–$129.75$82.80--
$470.00Mar 19$98.60$108.60$103.60$107.00 09/30$94.70–$150.40$103.60--
$530.00Oct 16$2.45$5.10$3.78$21.90 10/02$3.78–$42.70$3.7844
$530.00Nov 20$31.80$40.60$36.20$58.33 10/02$36.20–$74.60$36.2025
$530.00Dec 18$40.90$50.80$45.85$74.80 10/02$42.85–$86.90$45.85--
$460.00Oct 16$35.70$45.70$40.70$71.44 09/21$35.10–$105.20$40.70--
$460.00Dec 18$74.60$84.60$79.60$86.40 09/24$67.90–$128.80$79.6020
$460.00Jan 15$83.30$93.20$88.25$100.22 09/08$76.20–$135.70$88.25--
$460.00Mar 19$101.80$117.20$109.50$131.05 09/18$97.05–$156.45$109.50--
$540.00Oct 16$1.60$3.50$2.55$20.42 10/02$2.55–$36.40$2.5563
$540.00Nov 20$26.80$36.50$31.65$55.60 10/02$31.65–$69.05$31.65--
$540.00Dec 18$37.50$47.40$42.45$44.00 09/15$40.60–$80.65$42.45--
$540.00Jan 15$49.00$57.70$53.35$70.70 09/11$48.50–$90.50$53.35--
$540.00Mar 19$68.10$78.10$73.10$95.00 09/11$68.00–$114.30$73.10--
$450.00Oct 16$44.00$54.00$49.00$86.11 10/02$40.20–$115.00$49.00--
$450.00Nov 20$70.50$80.50$75.50$104.57 10/02$75.50–$128.30$75.50--
$450.00Dec 18$80.00$89.90$84.95$115.30 10/02$72.55–$135.95$84.95--
$450.00Jan 15$89.10$99.10$94.10$113.63 09/11$80.35–$143.15$94.10--
$450.00Mar 19$107.10$122.00$114.55$119.91 09/29$100.00–$162.55$114.55--
$550.00Oct 16$1.00$2.65$1.83$16.30 10/02$1.83–$30.05$1.8393
$550.00Nov 20$26.20$33.80$30.00$41.72 10/02$30.00–$66.00$30.0023
$550.00Dec 18$34.00$44.00$39.00$58.90 09/11$37.95–$76.60$39.0040
$550.00Mar 19$65.10$75.10$70.10$91.83 10/02$66.00–$108.95$70.10--
$440.00Oct 16$53.90$63.90$58.90$84.00 10/02$45.60–$124.85$58.90--
$440.00Dec 18$86.20$96.10$91.15$112.00 09/18$76.75–$143.50$91.15--
$440.00Jan 15$95.10$105.00$100.05$120.00 09/21$84.85–$150.00$100.054
$440.00Mar 19$112.10$126.80$119.45$105.00 09/15$104.00–$168.80$112.10--
$560.00Oct 16$0.15$2.15$1.15$13.50 10/02$1.15–$25.00$1.1570
$560.00Nov 20$23.90$28.30$26.10$45.80 10/02$26.10–$61.00$26.10--
$560.00Dec 18$30.60$40.40$35.50$46.50 09/25$34.85–$72.50$35.50--
$560.00Jan 15$42.40$51.20$46.80$65.07 10/02$43.10–$81.00$46.80--
$560.00Mar 19$61.10$71.10$66.10$71.00 09/30$64.55–$105.20$66.1028
$570.00Oct 16$0.00$1.30$0.65$11.00 10/02$0.65–$19.15$0.65--
$570.00Nov 20$19.70$28.10$23.90$28.40 10/01$23.90–$56.20$23.90--
$570.00Dec 18$27.90$37.80$32.85$36.94 09/30$32.00–$66.70$32.85--
$570.00Mar 19$58.00$68.00$63.00$82.86 10/02$60.00–$100.60$63.00--
$580.00Oct 16$0.05$3.30$1.67$7.85 10/02$1.38–$16.50$1.67206
$580.00Nov 20$18.60$25.60$22.10$34.60 10/02$22.10–$50.90$22.10--
$580.00Dec 18$25.20$35.20$30.20$41.50 10/02$29.70–$64.20$30.20--
$580.00Jan 15$35.50$45.00$40.25$55.70 10/02$38.70–$72.30$40.25--
$580.00Mar 19$54.90$64.90$59.90$80.30 10/02$57.85–$96.40$59.90--
$590.00Oct 16$0.00$3.30$1.65$6.10 10/02$1.13–$15.30$1.65--
$590.00Nov 20$15.50$23.60$19.55$33.90 09/18$19.55–$44.60$19.55--
$590.00Dec 18$24.50$32.70$28.60$43.20 10/02$27.55–$58.40$28.60--
$590.00Mar 19$52.20$62.20$57.20$75.50 10/02$55.90–$92.60$57.20--
$600.00Oct 16$0.05$2.00$1.02$4.90 10/02$0.75–$14.55$1.02204
$600.00Nov 20$14.30$20.10$17.20$32.50 10/02$17.20–$43.40$17.2049
$600.00Dec 18$22.50$30.70$26.60$37.20 09/25$25.60–$52.50$26.60--
$600.00Jan 15$33.00$38.60$35.80$51.00 10/02$34.50–$63.60$35.80174
$600.00Mar 19$50.10$60.10$55.10$57.10 10/01$53.10–$87.85$55.10--
$610.00Oct 16$0.00$2.20$1.10$4.60 10/02$1.10–$12.25$1.10--
$610.00Dec 18$20.10$28.70$24.40$26.80 10/01$23.70–$51.20$24.40--
$610.00Mar 19$47.00$56.90$51.95$58.00 08/31$50.50–$85.20$51.95--
$620.00Oct 16$0.00$4.90$2.45$3.00 10/02$1.40–$8.40$2.45--
$620.00Nov 20$12.50$17.50$15.00$17.06 09/30$15.00–$36.00$15.00--
$620.00Dec 18$17.50$26.30$21.90$25.20 09/30$21.90–$47.60$21.90--
$620.00Jan 15$25.70$34.10$29.90$41.00 10/02$29.30–$57.30$29.90--
$620.00Mar 19$44.10$54.00$49.05$51.10 09/15$48.60–$81.70$49.05--
$630.00Oct 16$0.00$4.90$2.45$0.65 09/30$0.95–$7.30$0.65--
$630.00Nov 20$8.60$17.40$13.00$23.50 10/02$13.00–$32.90$13.00--
$630.00Mar 19$41.80$51.70$46.75$111.46 08/11$46.75–$77.00$46.75--
$640.00Oct 16$0.00$4.90$2.45$1.03 09/30$0.50–$7.65$1.03--
$640.00Nov 20$6.70$16.10$11.40$17.20 10/02$11.40–$29.90$11.40--
$640.00Dec 18$14.10$23.20$18.65$17.80 10/01$18.65–$41.40$17.80--
$640.00Jan 15$23.00$30.10$26.55$28.70 10/01$26.05–$51.30$26.55--
$640.00Mar 19$39.70$49.60$44.65$57.25 10/02$44.65–$75.15$44.65--
$650.00Oct 16$0.00$1.45$0.73$1.38 10/02$0.73–$6.10$0.73--
$650.00Nov 20$7.00$14.20$10.60$19.80 10/02$10.60–$27.90$10.60--
$650.00Mar 19$38.00$47.90$42.95$52.10 10/02$42.80–$71.80$42.95--
$330.00Jan 15$173.30$188.80$181.05--$181.05–$181.05—$173.302
$690.00Oct 16$0.00$4.90$2.45--$2.45–$2.45—--3
$700.00Mar 19$28.40$38.30$33.35--$33.35–$33.35—$28.4024
$770.00Mar 19$20.30$29.10$24.70--$24.70–$24.70—$20.309
$900.00Mar 19$10.60$17.10$13.85--$13.85–$13.85—$10.6015
$1200.00Mar 19$1.15$5.60$3.38--$3.38–$3.38—$1.158
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$500.00Oct 16$10.90$16.40$13.65$9.90 10/02$3.25–$57.10$10.90162
$500.00Nov 20$43.90$53.70$48.80$50.00 09/30$26.70–$54.50$48.80--
$500.00Dec 18$53.00$63.00$58.00$58.50 09/25$34.65–$85.20$58.00123
$500.00Jan 15$60.00$70.00$65.00$51.50 10/02$42.70–$91.65$60.0014
$500.00Mar 19$78.00$87.80$82.90$86.40 09/30$60.80–$109.60$82.9070
$490.00Oct 16$6.10$13.10$9.60$7.30 10/02$2.25–$49.40$7.30133
$490.00Nov 20$39.60$48.20$43.90$45.00 09/30$22.95–$49.40$43.902
$490.00Dec 18$47.80$57.80$52.80$47.20 10/02$30.40–$78.10$47.80--
$490.00Jan 15$54.60$64.50$59.55$84.00 09/15$38.50–$84.95$59.55--
$490.00Mar 19$72.40$82.40$77.40$66.20 10/02$56.80–$102.35$72.40--
$510.00Oct 16$16.40$23.30$19.85$13.30 10/02$4.00–$64.65$16.40--
$510.00Nov 20$49.00$59.00$54.00$43.48 10/02$29.55–$60.30$49.00--
$510.00Dec 18$58.00$68.00$63.00$99.94 09/03$39.40–$91.15$63.00--
$480.00Oct 16$3.00$10.00$6.50$5.00 10/02$1.63–$44.90$5.0095
$480.00Nov 20$33.40$43.30$38.35$34.01 10/02$19.65–$44.50$34.01--
$480.00Dec 18$42.30$52.30$47.30$41.12 10/02$27.80–$72.95$42.30--
$480.00Jan 15$49.70$59.70$54.70$55.50 09/21$35.00–$78.85$54.70--
$480.00Mar 19$66.70$76.70$71.70$94.80 09/15$53.00–$96.15$71.70--
$520.00Oct 16$23.40$31.20$27.30$18.48 10/02$6.40–$72.90$23.40--
$520.00Nov 20$55.20$65.00$60.10$45.00 10/02$33.40–$65.30$55.2015
$520.00Dec 18$63.90$73.90$68.90$67.00 09/29$43.20–$98.45$67.00--
$520.00Jan 15$71.00$81.00$76.00$94.10 09/04$50.40–$104.65$76.00--
$520.00Mar 19$89.10$99.10$94.10$78.00 10/02$68.60–$122.50$89.10--
$470.00Oct 16$2.35$5.80$4.08$4.44 10/02$0.68–$37.65$4.0865
$470.00Nov 20$29.60$39.30$34.45$25.75 10/02$16.85–$40.10$29.60--
$470.00Dec 18$38.10$47.60$42.85$37.07 10/02$24.20–$66.65$38.10--
$470.00Jan 15$44.30$54.20$49.25$47.20 10/02$32.90–$72.10$47.20--
$470.00Mar 19$61.40$71.40$66.40$71.79 09/18$49.00–$89.65$66.40--
$530.00Oct 16$29.80$39.70$34.75$20.30 10/02$8.55–$79.60$29.80--
$530.00Nov 20$60.60$70.60$65.60$69.80 10/01$37.60–$72.50$65.60--
$530.00Dec 18$70.00$80.00$75.00$72.00 09/21$47.45–$107.40$72.00--
$460.00Oct 16$2.00$3.50$2.75$2.82 10/02$0.75–$32.10$2.75174
$460.00Nov 20$25.10$32.40$28.75$24.00 10/02$14.80–$35.95$25.1033
$460.00Dec 18$33.00$43.00$38.00$33.47 10/02$21.80–$61.05$33.4772
$460.00Jan 15$39.40$49.40$44.40$39.24 10/02$27.40–$66.50$39.405
$460.00Mar 19$56.30$66.30$61.30$56.95 10/02$44.00–$83.50$56.95--
$540.00Oct 16$41.00$51.00$46.00$26.00 10/02$11.25–$87.85$41.0046
$540.00Dec 18$76.00$86.00$81.00$66.41 10/02$52.05–$113.20$76.00--
$540.00Jan 15$83.30$93.30$88.30$91.30 08/18$59.20–$118.45$88.30--
$540.00Mar 19$100.60$111.40$106.00$98.00 10/02$79.00–$135.65$100.60--
$450.00Oct 16$0.45$4.90$2.68$1.95 10/02$0.85–$28.05$1.95--
$450.00Nov 20$21.20$27.00$24.10$24.00 10/02$12.35–$29.85$24.00113
$450.00Dec 18$30.00$39.70$34.85$27.00 10/02$18.70–$55.65$30.0072
$450.00Jan 15$36.10$45.70$40.90$45.00 10/01$24.65–$61.40$40.90--
$450.00Mar 19$51.50$61.50$56.50$52.77 10/02$41.20–$79.40$52.77--
$550.00Oct 16$47.90$57.90$52.90$88.10 09/15$15.95–$96.05$52.9014
$550.00Dec 18$82.50$92.50$87.50$115.50 09/15$56.30–$120.50$87.50--
$550.00Mar 19$106.90$120.20$113.55$102.00 10/02$83.70–$143.25$106.9029
$440.00Oct 16$0.20$4.10$2.15$1.44 10/02$0.88–$22.85$1.4466
$440.00Nov 20$20.20$24.90$22.55$17.60 10/02$10.30–$27.80$20.2018
$440.00Dec 18$25.20$34.00$29.60$35.87 10/01$17.30–$50.50$29.60--
$440.00Jan 15$31.90$41.80$36.85$39.15 09/30$21.35–$56.05$36.85--
$440.00Mar 19$47.50$57.50$52.50$80.50 09/02$38.60–$73.10$52.50--
$560.00Oct 16$58.70$68.70$63.70$69.69 09/11$19.40–$106.70$63.70--
$560.00Dec 18$89.20$99.20$94.20$87.50 09/29$62.45–$127.95$89.20--
$560.00Jan 15$96.20$106.00$101.10$86.07 10/02$69.60–$133.65$96.20--
$560.00Mar 19$111.90$127.00$119.45$106.40 10/02$89.70–$150.15$111.90--
$430.00Oct 16$0.00$4.90$2.45$1.01 10/02$0.57–$19.35$1.01--
$430.00Nov 20$16.70$21.70$19.20$15.75 10/02$7.25–$24.75$16.7056
$430.00Dec 18$23.30$30.40$26.85$24.70 10/02$15.35–$47.05$24.70--
$430.00Jan 15$29.50$37.90$33.70$27.75 10/02$18.80–$51.65$29.5028
$430.00Mar 19$42.90$52.90$47.90$63.99 08/13$34.10–$67.15$47.90--
$570.00Oct 16$68.10$78.10$73.10$79.36 09/11$24.70–$114.25$73.10--
$570.00Dec 18$96.70$106.70$101.70$100.00 08/19$68.10–$134.85$100.00--
$420.00Oct 16$0.20$4.90$2.55$0.65 10/02$0.53–$16.00$0.65--
$420.00Nov 20$11.70$20.10$15.90$14.40 10/02$7.85–$20.50$14.4056
$420.00Dec 18$18.30$27.60$22.95$18.34 10/02$12.80–$40.50$18.34--
$420.00Jan 15$25.10$33.20$29.15$32.64 09/30$16.30–$46.35$29.15--
$420.00Mar 19$39.90$47.80$43.85$39.00 10/02$30.05–$62.60$39.9017
$580.00Oct 16$78.90$88.90$83.90$133.23 09/01$31.00–$124.00$83.90--
$580.00Dec 18$102.60$115.80$109.20$92.99 10/02$73.35–$143.75$102.60--
$580.00Jan 15$110.30$124.00$117.15$118.73 09/11$80.80–$149.20$117.15--
$580.00Mar 19$125.20$140.70$132.95$156.84 09/15$101.30–$164.50$132.95--
$410.00Oct 16$0.00$4.90$2.45$0.90 10/02$0.30–$12.65$0.90--
$410.00Nov 20$9.10$17.10$13.10$16.39 10/01$7.10–$18.20$13.10--
$410.00Dec 18$15.70$24.60$20.15$16.70 10/02$10.45–$36.30$16.70--
$410.00Jan 15$23.10$29.50$26.30$46.86 09/03$13.95–$43.10$26.3038
$410.00Mar 19$35.70$45.20$40.45$45.30 10/01$27.30–$57.90$40.45--
$590.00Oct 16$87.90$97.90$92.90$94.00 08/20$37.70–$133.70$92.90--
$590.00Dec 18$109.30$124.40$116.85$101.00 10/02$79.25–$150.35$109.30--
$400.00Oct 16$0.05$2.25$1.15$0.35 10/02$0.48–$10.70$0.35195
$400.00Nov 20$7.70$14.00$10.85$8.98 10/02$4.80–$14.95$8.9877
$400.00Dec 18$13.10$21.30$17.20$15.50 10/02$8.15–$32.50$15.50--
$400.00Jan 15$18.50$26.60$22.55$18.37 10/02$12.75–$37.50$18.50--
$400.00Mar 19$32.30$42.20$37.25$40.00 09/30$24.35–$53.35$37.25--
$600.00Oct 16$98.60$108.60$103.60$84.87 10/02$45.00–$143.65$98.60--
$600.00Nov 20$110.10$124.30$117.20$107.00 09/21$75.70–$125.20$110.10--
$600.00Dec 18$117.20$132.00$124.60$164.15 09/01$85.05–$159.35$124.6051
$600.00Jan 15$123.90$138.00$130.95$110.50 08/17$92.60–$164.35$123.90--
$600.00Mar 19$139.60$154.70$147.15$183.75 09/01$114.25–$180.00$147.15--
$390.00Oct 16$0.00$3.40$1.70$0.42 10/02$0.57–$8.50$0.42--
$390.00Nov 20$4.60$11.90$8.25$8.40 10/02$5.15–$13.40$8.25--
$620.00Dec 18$132.90$148.00$140.45$120.21 10/02$98.80–$175.95$132.90--
$630.00Mar 19$162.60$177.60$170.10$200.00 08/25$132.15–$203.05$170.10--
$640.00Oct 16$133.60$149.10$141.35$112.00 10/02$78.70–$181.50$133.60--
$640.00Dec 18$149.60$164.40$157.00$162.63 08/07$112.15–$192.95$157.00--
$640.00Mar 19$169.40$184.50$176.95$216.74 09/03$138.85–$211.55$176.95--
$650.00Oct 16$143.60$159.10$151.35$148.90 08/21$89.70–$191.40$148.90--
$340.00Nov 20$1.60$5.10$3.35--$3.35–$3.35—$1.605
$340.00Mar 19$14.70$20.00$17.35--$17.35–$17.35—$14.7016

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 270
Total Puts 462
Put/Call Ratio 1.71
Net Difference -192

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,193
Total Puts 3,831
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