Tour v531
STRL
STERLING INFRASTRUCT
$453.07 -9.13%
$448.00 (-1.12%)🌙
as of 10/14 06:48 PM
(10/13 18:47) ◀
|
Wednesday, October 14, 2026 (6:48pm)
January 2026
|
▶ (10/16 03:29)
◀ 10/14 18:48 ▶

Option Volume

Detail
ℹ
Current (10/14) 1,668
Calls: 675 (40%)
Puts: 993 (60%)
Prior (10/13) 732
Calls: 270 (37%)
Puts: 462 (63%)
Current vs Prior +127.87%
Calls: +150.00% (Calls)
Puts: +114.94% (Puts)
Prior 7-Day Total 7,239
Calls: 3,216 (44%)
Puts: 4,023 (56%)
Prior 7-Day Average 1,034
Calls: 459 (44%)
Puts: 574 (56%)
Current vs Prior 7-Day Avg +61.29%
Calls: +46.92%
Puts: +72.78%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $5.44M
Calls: $1.54M (28%)
Puts: $3.91M (72%)
Prior (10/13) $2.64M
Calls: $767.9K (29%)
Puts: $1.87M (71%)
Current vs Prior +106.08%
Calls: +100.22%
Puts: +108.48%
Prior 7-Day Total $20.03M
Calls: $10.74M (54%)
Puts: $9.30M (46%)
Prior 7-Day Average $2.86M
Calls: $1.53M (54%)
Puts: $1.33M (46%)
Current vs Prior 7-Day Avg +90.20%
Calls: +0.24%
Puts: +194.09%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 1.47
Prior (10/13) 1.71
Current vs Prior -14.03%
Prior 7-Day Average 1.43
Current vs Prior 7-Day Avg +2.74%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 6,001
Calls: 2,389 (40%)
Puts: 3,612 (60%)
Prior (10/13) 3,172
Calls: 1,306 (41%)
Puts: 1,866 (59%)
Current vs Prior +89.19%
Prior 7-Day Total 34,600
Calls: 14,025 (41%)
Puts: 20,575 (59%)
Prior 7-Day Average 4,942
Calls: 2,003 (41%)
Puts: 2,939 (59%)
Current vs Prior 7-Day Avg +21.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.93% | 20.93%5.93% | 20.93%
Prior 6.47% | 20.36%6.47% | 20.36%
Current vs Prior -8.38% | +2.84%-8.38% | +2.84%
Prior 7-Day Avg 8.28% | 20.80%8.28% | 20.80%
Current vs 7-Day Avg -28.43% | +0.66%-28.43% | +0.67%
Prior 7-Day Eod 6.47% | 20.36%6.47% | 20.36%
Current vs 7-Day Eod -8.38% | +2.84%-8.38% | +2.84%
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 72% put dollar volume ($3.91M). Massive premium surge with dollar volume up 106% vs prior. Dollar volume significantly above 7-day average (90% higher). Unusually high activity with volume up 128% vs prior - elevated interest.

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 9.6%, best 9.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$540.00Nov 2098.80108.80$103.809.6%30.71--

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. 21 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 1627.5037.30$32.4030.2%20.882
$430.00Oct 1622.2030.20$26.2030.5%20.80--
$400.00Nov 2070.0080.00$75.0013.3%160.733
$440.00Nov 2046.7056.60$51.6519.2%20.597
$450.00Nov 2042.7051.50$47.1018.7%70.5613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$530.00Oct 1672.5082.50$77.5012.9%20.96--
$520.00Oct 1663.2073.20$68.2014.7%10.93--
$500.00Oct 1645.4051.30$48.3512.2%110.91159
$490.00Oct 1635.3044.80$40.0523.7%190.86129
$480.00Oct 1626.3033.90$30.1025.2%420.8196

Most actively traded options today. High liquidity = easy entry/exit. 56 active (total vol 720, top 89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Oct 160.651.85$1.2596.0%340.0954
$480.00Oct 162.003.70$2.8559.6%180.1838
$520.00Oct 160.002.20$1.10200.0%180.0672
$540.00Oct 160.050.90$0.48177.1%180.0362
$400.00Nov 2070.0080.00$75.0013.3%160.733
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Oct 161.053.70$2.38111.3%890.14154
$480.00Oct 1626.3033.90$30.1025.2%420.8196
$400.00Nov 2017.8023.70$20.7528.4%390.2784
$440.00Oct 164.108.60$6.3570.9%320.3362
$450.00Oct 167.2013.30$10.2559.5%320.47131

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 12.4%, max 18.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Oct 16Nov 2091.3%77.1%18.4%1420
$480.00Oct 16Nov 2090.8%80.0%13.5%3047
$450.00Oct 16Nov 2083.0%77.1%7.7%2221
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$470.00Oct 16Nov 2091.3%77.1%18.4%26104
$430.00Oct 16Nov 2089.4%78.0%14.6%46154
$480.00Oct 16Nov 2090.8%80.0%13.5%5696
$440.00Oct 16Nov 2085.7%75.8%13.1%3784
$450.00Oct 16Nov 2083.0%77.1%7.7%49247

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 40 found (best R:R 0.71, avg 8.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$440.00Nov 20$23.35$16.65$23.3573%0.71$423.35
$470.00$480.00Nov 20$2.10$7.90$2.1049%3.76$472.10
$420.00$430.00Oct 16$6.20$3.80$6.2088%0.61$426.20
$530.00$540.00Nov 20$1.65$8.35$1.6531%5.06$531.65
$450.00$460.00Nov 20$4.20$5.80$4.2056%1.38$454.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$380.00Oct 16$0.28$19.72$0.287%70.43$399.72
$410.00$400.00Oct 16$0.32$9.68$0.329%30.25$409.68
$460.00$450.00Oct 16$5.10$4.90$5.1061%0.96$454.90
$440.00$430.00Nov 20$3.60$6.40$3.6041%1.78$436.40
$430.00$420.00Oct 16$1.42$8.58$1.4222%6.04$428.58

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 1.47, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$460.00$470.00Nov 20$6.10$6.10$3.9048%1.56$466.10
$470.00$480.00Oct 16$2.15$2.15$7.8572%0.27$472.15
$520.00$530.00Oct 16$0.47$0.47$9.5394%0.05$520.47
$490.00$500.00Oct 16$0.90$0.90$9.1087%0.10$490.90
$530.00$540.00Oct 16$0.15$0.15$9.8596%0.02$530.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$440.00Nov 20$5.95$5.95$4.0556%1.47$444.05
$410.00$400.00Nov 20$4.05$4.05$5.9570%0.68$405.95
$430.00$420.00Nov 20$4.65$4.65$5.3563%0.87$425.35
$390.00$380.00Nov 20$3.10$3.10$6.9076%0.45$386.90
$400.00$390.00Nov 20$3.15$3.15$6.8573%0.46$396.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $33.33, cheapest $30.50)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Oct 16Nov 20$35.6083.0%77.1%
$460.00Oct 16Nov 20$35.6084.5%80.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Oct 16Nov 20$30.5085.7%75.8%
$450.00Oct 16Nov 20$32.5583.0%77.1%
$460.00Oct 16Nov 20$32.4084.5%80.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 4.80% of stock, avg 12.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$450.00Oct 16$11.50$10.25$21.75$428.25$471.754.80%
$460.00Oct 16$7.30$15.35$22.65$437.35$482.655.00%
$470.00Oct 16$5.00$22.35$27.35$442.65$497.356.04%
$430.00Oct 16$26.20$3.80$30.00$400.00$460.006.62%
$480.00Oct 16$2.85$30.10$32.95$447.05$512.957.27%
$420.00Oct 16$32.40$2.38$34.78$385.22$454.787.68%
$490.00Oct 16$2.15$40.05$42.20$447.80$532.209.31%
$440.00Nov 20$51.65$36.85$88.50$351.50$528.5019.53%
$450.00Nov 20$47.10$42.80$89.90$360.10$539.9019.84%
$470.00Nov 20$36.80$53.60$90.40$379.60$560.4019.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.60% of stock, avg 8.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$410.00Oct 16$1.25$1.45$2.70$407.30$502.70
$490.00$410.00Oct 16$2.15$1.45$3.60$406.40$493.60
$500.00$420.00Oct 16$1.25$2.38$3.63$416.37$503.63
$490.00$420.00Oct 16$2.15$2.38$4.53$415.47$494.53
$480.00$410.00Oct 16$2.85$1.45$4.30$405.70$484.30
$480.00$420.00Oct 16$2.85$2.38$5.23$414.77$485.23
$500.00$430.00Oct 16$1.25$3.80$5.05$424.95$505.05
$490.00$430.00Oct 16$2.15$3.80$5.95$424.05$495.95
$480.00$430.00Oct 16$2.85$3.80$6.65$423.35$486.65
$470.00$410.00Oct 16$5.00$1.45$6.45$403.55$476.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.67, avg credit $2.52)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
400/410520/530Nov 20$6.25$3.7537%1.67$403.75$526.25
370/380520/530Oct 16$0.87$9.1389%0.10$379.13$520.87
370/380530/540Oct 16$0.55$9.4592%0.06$379.45$530.55
380/390520/530Nov 20$5.30$4.7043%1.13$384.70$525.30
400/410530/540Nov 20$5.70$4.3039%1.33$404.30$535.70
370/380490/500Oct 16$1.30$8.7082%0.15$378.70$491.30
370/380500/510Oct 16$0.80$9.2087%0.09$379.20$500.80
390/400520/530Nov 20$5.35$4.6540%1.15$394.65$525.35
370/380470/480Oct 16$2.55$7.4568%0.34$377.45$472.55
410/420520/530Oct 16$1.40$8.6079%0.16$418.60$521.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$460.00$470.00$480.00Oct 16$0.15$9.8521%65.67
$440.00$450.00$460.00Nov 20$0.35$9.657%27.57
$490.00$500.00$510.00Oct 16$0.50$9.508%19.00
$520.00$530.00$540.00Oct 16$0.32$9.683%30.25
$520.00$530.00$540.00Nov 20$0.55$9.455%17.18
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Oct 16$1.20$8.8028%7.33
$460.00$470.00$480.00Oct 16$0.75$9.2520%12.33
$410.00$420.00$430.00Oct 16$0.49$9.5113%19.41
$430.00$440.00$450.00Oct 16$1.35$8.6525%6.41
$420.00$430.00$440.00Oct 16$1.13$8.8719%7.85

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 $-3.10, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Oct 16-$3.10$6.90
$470.00$480.001:2Oct 16-$0.70$9.30
$490.00$500.001:2Oct 16-$0.35$9.65
$460.00$470.001:2Oct 16-$2.70$7.30
$520.00$530.001:2Oct 16-$0.16$9.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$450.00$440.001:2Oct 16-$2.45$7.55
$440.00$430.001:2Oct 16-$1.25$8.75
$430.00$420.001:2Oct 16-$0.96$9.04
$420.00$410.001:2Oct 16-$0.52$9.48
$400.00$380.001:2Oct 16-$0.57$19.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 5.43%, avg 3.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$500.00Nov 20$24.600.3910.4%5.43%15.79%69
$480.00Nov 20$30.300.465.9%6.69%12.63%129
$510.00Nov 20$21.800.3612.6%4.81%17.38%210
$490.00Nov 20$26.700.428.2%5.89%14.04%55
$460.00Nov 20$38.000.531.5%8.39%9.92%2--
$520.00Nov 20$19.300.3314.8%4.26%19.03%322
$470.00Nov 20$32.200.493.7%7.11%10.84%8--
$530.00Nov 20$16.400.3117.0%3.62%20.60%423
$540.00Nov 20$15.100.2819.2%3.33%22.52%518
$470.00Oct 16$3.000.283.7%0.66%4.40%620

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, 181 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 01-15 call last traded $51.00 on 10/02 (now $21.30/$23.50) — try a limit near $22.40. Also watch the $450.00 03-19 call last traded $119.91 on 09/29 (now $81.80/$91.00) — try a limit near $86.40; the $500.00 12-18 call last traded $82.00 on 10/02 (now $35.40/$39.40) — try a limit near $37.40. Most tradeable put: the $570.00 10-16 put last traded $79.36 on 09/11 (now $114.30/$125.30) — try a limit near $114.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$9.00$14.00$11.50$86.11 10/02$11.50–$115.00$11.508
$450.00Nov 20$42.70$51.50$47.10$104.57 10/02$47.10–$128.30$47.1013
$450.00Dec 18$53.10$62.00$57.55$115.30 10/02$57.55–$135.95$57.5535
$450.00Jan 15$61.00$71.00$66.00$113.63 09/11$66.00–$143.15$66.00--
$450.00Mar 19$81.80$91.00$86.40$119.91 09/29$86.40–$162.55$86.4011
$460.00Oct 16$3.50$11.10$7.30$71.44 09/21$7.30–$105.20$7.307
$460.00Dec 18$48.40$57.50$52.95$86.40 09/24$52.95–$128.80$52.95--
$460.00Jan 15$56.80$66.50$61.65$100.22 09/08$61.65–$135.70$61.653
$460.00Mar 19$76.70$86.70$81.70$131.05 09/18$81.70–$156.45$81.709
$440.00Oct 16$14.50$21.40$17.95$84.00 10/02$17.95–$124.85$17.95--
$440.00Dec 18$57.70$67.20$62.45$112.00 09/18$62.45–$143.50$62.45--
$440.00Jan 15$65.70$75.60$70.65$120.00 09/21$70.65–$150.00$70.65--
$440.00Mar 19$85.70$95.60$90.65$105.00 09/15$90.65–$168.80$90.65--
$440.00Nov 20$46.70$56.60$51.65--$51.65–$51.65—$46.707
$470.00Oct 16$3.00$7.00$5.00$66.00 10/02$5.00–$96.20$5.0020
$470.00Nov 20$32.20$41.40$36.80$71.30 09/29$36.80–$113.05$36.80--
$470.00Dec 18$44.70$53.30$49.00$97.76 10/02$49.00–$121.70$49.0019
$470.00Jan 15$52.60$62.40$57.50$89.50 09/24$57.50–$129.75$57.50--
$470.00Mar 19$73.10$83.10$78.10$107.00 09/30$78.10–$150.40$78.10--
$480.00Oct 16$2.00$3.70$2.85$34.80 09/29$2.85–$86.50$2.8538
$480.00Dec 18$38.70$47.90$43.30$83.00 10/02$43.30–$115.40$43.30--
$480.00Jan 15$49.10$59.10$54.10$84.60 09/24$54.10–$123.15$54.10--
$480.00Mar 19$69.10$79.10$74.10$120.00 09/11$74.10–$144.45$74.1028
$480.00Nov 20$30.30$39.10$34.70--$34.70–$34.70—$30.309
$420.00Oct 16$27.50$37.30$32.40--$32.40–$32.40—$27.502
$490.00Oct 16$0.50$3.80$2.15$51.90 10/02$2.15–$76.20$2.1545
$490.00Nov 20$26.70$34.60$30.65$56.00 10/01$30.65–$99.40$30.655
$490.00Dec 18$34.70$43.20$38.95$58.84 09/15$38.95–$109.20$38.95--
$490.00Jan 15$45.30$55.30$50.30$76.68 10/01$50.30–$117.15$50.30--
$490.00Mar 19$65.30$75.30$70.30$109.00 09/29$70.30–$138.90$70.3010
$500.00Oct 16$0.65$1.85$1.25$44.00 10/02$1.25–$68.00$1.2554
$500.00Nov 20$24.60$31.00$27.80$53.80 10/01$27.80–$94.60$27.809
$500.00Dec 18$35.40$39.40$37.40$82.00 10/02$37.40–$103.20$37.40109
$500.00Jan 15$41.40$51.00$46.20$92.95 10/02$46.20–$110.45$46.20--
$500.00Mar 19$63.00$72.30$67.65$113.18 10/02$67.65–$134.65$67.65--
$400.00Nov 20$70.00$80.00$75.00--$75.00–$75.00—$70.003
$400.00Dec 18$78.90$88.60$83.75--$83.75–$83.75—$78.907
$400.00Mar 19$104.60$115.50$110.05--$110.05–$110.05—$104.60221
$510.00Oct 16$0.00$1.70$0.85$37.94 10/02$0.85–$59.40$0.8535
$510.00Nov 20$21.80$28.00$24.90$61.64 09/18$24.90–$86.30$24.9010
$510.00Dec 18$30.00$36.30$33.15$79.20 10/02$33.15–$96.60$33.15--
$520.00Oct 16$0.00$2.20$1.10$29.70 10/02$1.10–$50.25$1.1072
$520.00Nov 20$19.30$24.40$21.85$53.00 10/02$21.85–$80.90$21.8522
$520.00Dec 18$27.50$33.90$30.70$60.18 09/29$30.70–$91.00$30.70--
$520.00Jan 15$37.80$44.20$41.00$75.10 09/24$41.00–$100.60$41.0022
$520.00Mar 19$55.90$65.80$60.85$105.41 10/02$60.85–$123.50$60.8516
$530.00Oct 16$0.10$1.15$0.63$21.90 10/02$0.63–$42.70$0.6342
$530.00Nov 20$16.40$22.90$19.65$58.33 10/02$19.65–$74.60$19.6523
$530.00Dec 18$25.20$31.50$28.35$74.80 10/02$28.35–$86.90$28.35--
$540.00Oct 16$0.05$0.90$0.48$20.42 10/02$0.48–$36.40$0.4862
$540.00Nov 20$15.10$20.90$18.00$55.60 10/02$18.00–$69.05$18.0018
$540.00Dec 18$23.10$28.40$25.75$44.00 09/15$25.75–$80.65$25.75--
$540.00Jan 15$30.30$40.30$35.30$70.70 09/11$35.30–$90.50$35.30--
$540.00Mar 19$50.30$60.20$55.25$95.00 09/11$55.25–$114.30$55.25--
$550.00Oct 16$0.00$1.45$0.73$16.30 10/02$0.73–$30.05$0.7391
$550.00Nov 20$12.50$18.00$15.25$41.72 10/02$15.25–$66.00$15.2524
$550.00Dec 18$20.70$27.80$24.25$58.90 09/11$24.25–$76.60$24.25--
$550.00Mar 19$47.70$57.10$52.40$91.83 10/02$52.40–$108.95$52.4015
$560.00Oct 16$0.00$2.70$1.35$13.50 10/02$1.15–$25.00$1.3567
$560.00Nov 20$11.10$17.70$14.40$45.80 10/02$14.40–$61.00$14.40--
$560.00Dec 18$19.10$23.70$21.40$46.50 09/25$21.40–$72.50$21.40--
$560.00Jan 15$27.50$33.20$30.35$65.07 10/02$30.35–$81.00$30.35--
$560.00Mar 19$44.30$54.20$49.25$71.00 09/30$49.25–$105.20$49.25--
$340.00Mar 19$139.00$152.50$145.75--$145.75–$145.75—$139.0010
$570.00Oct 16$0.00$2.40$1.20$11.00 10/02$0.65–$19.15$1.2042
$570.00Nov 20$11.40$16.10$13.75$28.40 10/01$13.75–$56.20$13.7514
$570.00Dec 18$16.60$21.70$19.15$36.94 09/30$19.15–$66.70$19.15--
$570.00Mar 19$42.50$50.90$46.70$82.86 10/02$46.70–$100.60$46.7021
$580.00Oct 16$0.00$0.75$0.38$7.85 10/02$0.38–$15.65$0.38202
$580.00Nov 20$9.00$14.50$11.75$34.60 10/02$11.75–$50.90$11.7520
$580.00Dec 18$14.40$19.90$17.15$41.50 10/02$17.15–$64.20$17.15--
$580.00Jan 15$22.00$29.30$25.65$55.70 10/02$25.65–$72.30$25.65--
$580.00Mar 19$39.90$49.90$44.90$80.30 10/02$44.90–$96.40$44.90--
$590.00Oct 16$0.00$2.70$1.35$6.10 10/02$1.13–$12.90$1.35--
$590.00Nov 20$7.40$13.50$10.45$33.90 09/18$10.45–$44.60$10.45--
$590.00Dec 18$12.70$18.30$15.50$43.20 10/02$15.50–$58.40$15.50--
$590.00Mar 19$37.60$47.60$42.60$75.50 10/02$42.60–$92.60$42.60--
$600.00Oct 16$0.00$1.10$0.55$4.90 10/02$0.55–$10.20$0.55--
$600.00Nov 20$7.00$10.20$8.60$32.50 10/02$8.60–$43.40$8.6050
$600.00Dec 18$14.10$16.70$15.40$37.20 09/25$15.40–$52.50$15.40--
$600.00Jan 15$21.30$23.50$22.40$51.00 10/02$22.40–$63.60$22.40217
$600.00Mar 19$36.10$46.10$41.10$57.10 10/01$41.10–$87.85$41.10--
$610.00Oct 16$0.00$1.20$0.60$4.60 10/02$0.60–$10.55$0.60--
$610.00Dec 18$9.80$15.20$12.50$26.80 10/01$12.50–$51.20$12.50--
$610.00Mar 19$33.70$43.70$38.70$58.00 08/31$38.70–$85.20$38.70--
$610.00Nov 20$5.40$11.80$8.60--$8.60–$8.60—$5.409
$290.00Mar 19$174.90$186.60$180.75--$180.75–$180.75—$174.903
$620.00Oct 16$0.00$4.30$2.15$3.00 10/02$1.40–$7.70$2.15--
$620.00Nov 20$5.30$10.00$7.65$17.06 09/30$7.65–$36.00$7.6515
$620.00Dec 18$8.60$13.90$11.25$25.20 09/30$11.25–$47.60$11.25--
$620.00Jan 15$15.30$22.10$18.70$41.00 10/02$18.70–$57.30$18.7025
$620.00Mar 19$31.90$41.90$36.90$51.10 09/15$36.90–$81.70$36.9014
$630.00Oct 16$0.00$4.10$2.05$0.65 09/30$0.95–$7.30$0.65--
$630.00Nov 20$4.30$7.60$5.95$23.50 10/02$5.95–$32.90$5.9513
$630.00Mar 19$30.10$40.10$35.10$111.46 08/11$35.10–$77.00$35.10--
$640.00Oct 16$0.00$4.10$2.05$1.03 09/30$0.50–$6.23$1.03--
$640.00Nov 20$2.90$9.10$6.00$17.20 10/02$6.00–$29.90$6.004
$640.00Dec 18$10.00$11.90$10.95$17.80 10/01$10.95–$41.40$10.9537
$640.00Jan 15$12.60$19.70$16.15$28.70 10/01$16.15–$51.30$16.15--
$640.00Mar 19$29.00$39.00$34.00$57.25 10/02$34.00–$75.15$34.00234
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$450.00Oct 16$7.20$13.30$10.25$1.95 10/02$0.85–$28.05$7.20131
$450.00Nov 20$39.10$46.50$42.80$24.00 10/02$12.35–$42.80$39.10116
$450.00Dec 18$47.60$55.00$51.30$27.00 10/02$18.70–$55.65$47.6082
$450.00Jan 15$54.90$63.10$59.00$45.00 10/01$24.65–$61.40$54.90147
$450.00Mar 19$70.10$80.10$75.10$52.77 10/02$41.20–$79.40$70.1026
$460.00Oct 16$11.80$18.90$15.35$2.82 10/02$0.75–$32.10$11.80175
$460.00Nov 20$43.30$52.20$47.75$24.00 10/02$14.80–$47.75$43.3038
$460.00Dec 18$51.50$61.00$56.25$33.47 10/02$21.80–$61.05$51.5072
$460.00Jan 15$59.20$69.20$64.20$39.24 10/02$27.40–$66.50$59.2015
$460.00Mar 19$76.00$86.00$81.00$56.95 10/02$44.00–$83.50$76.0060
$440.00Oct 16$4.10$8.60$6.35$1.44 10/02$0.88–$22.85$4.1062
$440.00Nov 20$32.00$41.70$36.85$17.60 10/02$10.30–$36.85$32.0022
$440.00Dec 18$40.60$49.90$45.25$35.87 10/01$17.30–$50.50$40.60--
$440.00Jan 15$48.70$57.60$53.15$39.15 09/30$21.35–$56.05$48.70--
$440.00Mar 19$65.20$74.30$69.75$80.50 09/02$38.60–$73.10$69.754
$470.00Oct 16$19.00$25.70$22.35$4.44 10/02$0.68–$37.65$19.0066
$470.00Nov 20$49.00$58.20$53.60$25.75 10/02$16.85–$53.60$49.0038
$470.00Dec 18$57.00$67.00$62.00$37.07 10/02$24.20–$66.65$57.00--
$470.00Jan 15$64.50$74.40$69.45$47.20 10/02$32.90–$72.10$64.50--
$470.00Mar 19$81.90$91.90$86.90$71.79 09/18$49.00–$89.65$81.90--
$430.00Oct 16$2.20$5.40$3.80$1.01 10/02$0.57–$19.35$2.2098
$430.00Nov 20$29.20$37.30$33.25$15.75 10/02$7.25–$33.25$29.2056
$430.00Dec 18$35.70$45.40$40.55$24.70 10/02$15.35–$47.05$35.70--
$430.00Jan 15$43.10$53.10$48.10$27.75 10/02$18.80–$51.65$43.10--
$430.00Mar 19$59.80$69.80$64.80$63.99 08/13$34.10–$67.15$63.99--
$480.00Oct 16$26.30$33.90$30.10$5.00 10/02$1.63–$44.90$26.3096
$480.00Nov 20$55.10$65.00$60.05$34.01 10/02$19.65–$60.05$55.10--
$480.00Dec 18$64.30$73.20$68.75$41.12 10/02$27.80–$72.95$64.3032
$480.00Jan 15$70.90$80.90$75.90$55.50 09/21$35.00–$78.85$70.90--
$480.00Mar 19$88.60$98.60$93.60$94.80 09/15$53.00–$96.15$93.60--
$420.00Oct 16$1.05$3.70$2.38$0.65 10/02$0.53–$16.00$1.05154
$420.00Nov 20$25.40$31.80$28.60$14.40 10/02$7.85–$28.60$25.4056
$420.00Dec 18$31.00$40.80$35.90$18.34 10/02$12.80–$40.50$31.00--
$420.00Jan 15$38.20$47.40$42.80$32.64 09/30$16.30–$46.35$38.2031
$420.00Mar 19$54.40$63.00$58.70$39.00 10/02$30.05–$62.60$54.4046
$490.00Oct 16$35.30$44.80$40.05$7.30 10/02$2.25–$49.40$35.30129
$490.00Nov 20$61.30$71.30$66.30$45.00 09/30$22.95–$66.30$61.30--
$490.00Dec 18$70.00$80.00$75.00$47.20 10/02$30.40–$78.10$70.00--
$490.00Jan 15$76.60$86.20$81.40$84.00 09/15$38.50–$84.95$81.403
$490.00Mar 19$94.20$103.50$98.85$66.20 10/02$56.80–$102.35$94.2057
$410.00Oct 16$0.10$2.80$1.45$0.90 10/02$0.30–$12.65$0.90346
$410.00Nov 20$21.90$27.70$24.80$16.39 10/01$7.10–$24.80$21.90--
$410.00Dec 18$26.70$36.60$31.65$16.70 10/02$10.45–$36.30$26.7050
$410.00Jan 15$36.20$44.00$40.10$46.86 09/03$13.95–$43.10$40.10--
$410.00Mar 19$51.40$59.60$55.50$45.30 10/01$27.30–$57.90$51.408
$500.00Oct 16$45.40$51.30$48.35$9.90 10/02$3.25–$57.10$45.40159
$500.00Nov 20$68.50$78.20$73.35$50.00 09/30$26.70–$73.35$68.5053
$500.00Dec 18$77.00$87.00$82.00$58.50 09/25$34.65–$85.20$77.00--
$500.00Jan 15$84.00$94.00$89.00$51.50 10/02$42.70–$91.65$84.00--
$500.00Mar 19$101.30$111.80$106.55$86.40 09/30$60.80–$109.60$101.3071
$400.00Oct 16$0.15$2.10$1.13$0.35 10/02$0.48–$10.70$0.35192
$400.00Nov 20$17.80$23.70$20.75$8.98 10/02$4.80–$20.75$17.8084
$400.00Dec 18$27.50$31.50$29.50$15.50 10/02$8.15–$32.50$27.5082
$400.00Jan 15$31.60$38.20$34.90$18.37 10/02$12.75–$37.50$31.6062
$400.00Mar 19$47.60$54.40$51.00$40.00 09/30$24.35–$53.35$47.6040
$510.00Oct 16$53.50$63.50$58.50$13.30 10/02$4.00–$64.65$53.50--
$510.00Nov 20$75.70$84.90$80.30$43.48 10/02$29.55–$80.30$75.7073
$510.00Dec 18$83.70$93.70$88.70$99.94 09/03$39.40–$91.15$88.70--
$390.00Oct 16$0.00$1.45$0.73$0.42 10/02$0.57–$8.50$0.42--
$390.00Nov 20$14.40$20.80$17.60$8.40 10/02$5.15–$17.60$14.40--
$390.00Mar 19$42.40$50.10$46.25--$46.25–$46.25—$42.404
$520.00Oct 16$63.20$73.20$68.20$18.48 10/02$6.40–$72.90$63.20--
$520.00Nov 20$83.40$93.40$88.40$45.00 10/02$33.40–$88.40$83.40--
$520.00Dec 18$90.80$100.70$95.75$67.00 09/29$43.20–$98.45$90.8089
$520.00Jan 15$97.10$107.10$102.10$94.10 09/04$50.40–$104.65$97.10--
$520.00Mar 19$111.30$125.20$118.25$78.00 10/02$68.60–$122.50$111.30--
$380.00Oct 16$0.00$1.70$0.85--$0.85–$0.85—--53
$380.00Nov 20$13.50$15.50$14.50--$14.50–$14.50—$13.5050
$380.00Dec 18$17.30$24.70$21.00--$21.00–$21.00—$17.3033
$530.00Oct 16$72.50$82.50$77.50$20.30 10/02$8.55–$79.60$72.50--
$530.00Nov 20$91.00$101.00$96.00$69.80 10/01$37.60–$96.00$91.00--
$530.00Dec 18$98.20$108.10$103.15$72.00 09/21$47.45–$107.40$98.20--
$370.00Nov 20$8.70$15.90$12.30--$12.30–$12.30—$8.7016
$540.00Oct 16$84.00$94.00$89.00$26.00 10/02$11.25–$89.00$84.00--
$540.00Dec 18$105.40$116.80$111.10$66.41 10/02$52.05–$113.20$105.40--
$540.00Jan 15$111.00$123.60$117.30$91.30 08/18$59.20–$118.45$111.00--
$540.00Mar 19$125.90$139.30$132.60$98.00 10/02$79.00–$135.65$125.90--
$360.00Nov 20$8.60$12.00$10.30--$10.30–$10.30—$8.6015
$550.00Oct 16$94.30$104.30$99.30$88.10 09/15$15.95–$99.30$94.30--
$550.00Dec 18$112.40$124.90$118.65$115.50 09/15$56.30–$120.50$115.50--
$550.00Mar 19$134.10$145.90$140.00$102.00 10/02$83.70–$143.25$134.10--
$350.00Nov 20$5.80$10.70$8.25--$8.25–$8.25—$5.8019
$350.00Dec 18$10.50$16.20$13.35--$13.35–$13.35—$10.5070
$560.00Oct 16$100.80$115.30$108.05$69.69 09/11$19.40–$108.05$100.80--
$560.00Dec 18$119.80$132.70$126.25$87.50 09/29$62.45–$127.95$119.80--
$560.00Jan 15$124.90$137.90$131.40$86.07 10/02$69.60–$133.65$124.9011
$560.00Mar 19$140.20$154.90$147.55$106.40 10/02$89.70–$150.15$140.20--
$340.00Nov 20$4.00$8.70$6.35--$3.35–$6.35$4.006
$570.00Oct 16$114.30$125.30$119.80$79.36 09/11$24.70–$119.80$114.3012
$570.00Dec 18$127.90$142.00$134.95$100.00 08/19$68.10–$134.95$127.90--
$580.00Oct 16$121.20$135.30$128.25$133.23 09/01$31.00–$128.25$128.25--
$580.00Dec 18$135.80$150.00$142.90$92.99 10/02$73.35–$143.75$135.80--
$580.00Jan 15$142.10$154.80$148.45$118.73 09/11$80.80–$149.20$142.10--
$580.00Mar 19$155.40$169.00$162.20$156.84 09/15$101.30–$164.50$156.84--
$590.00Oct 16$131.20$145.30$138.25$94.00 08/20$37.70–$138.25$131.20--
$590.00Dec 18$143.40$158.60$151.00$101.00 10/02$79.25–$151.00$143.40--
$310.00Nov 20$2.05$4.00$3.03--$3.03–$3.03—$2.0510
$600.00Oct 16$140.60$155.30$147.95$84.87 10/02$45.00–$147.95$140.60--
$600.00Nov 20$147.50$161.90$154.70$107.00 09/21$75.70–$154.70$147.50--
$600.00Dec 18$152.90$167.10$160.00$164.15 09/01$85.05–$160.00$160.00--

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 675
Total Puts 993
Put/Call Ratio 1.47
Net Difference -318

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,216
Total Puts 4,023
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