Tour v531
STRL
STERLING INFRASTRUCT
$424.36 -4.91%
$420.74 (-0.85%)🌙
as of 10/17 03:29 AM
(10/14 18:48) ◀
|
Friday, October 16, 2026 (3:29am)
January 2026
|
▶
◀ 10/16 03:29

Option Volume

Detail
ℹ
Current (10/17) 1,147
Calls: 391 (34%)
Puts: 756 (66%)
Prior (10/14) 1,668
Calls: 675 (40%)
Puts: 993 (60%)
Current vs Prior -31.24%
Calls: -42.07% (Calls)
Puts: -23.87% (Puts)
Prior 7-Day Total 7,751
Calls: 3,500 (45%)
Puts: 4,251 (55%)
Prior 7-Day Average 1,107
Calls: 500 (45%)
Puts: 607 (55%)
Current vs Prior 7-Day Avg +3.59%
Calls: -21.80%
Puts: +24.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/17) $3.49M
Calls: $823.4K (24%)
Puts: $2.67M (76%)
Prior (10/14) $5.44M
Calls: $1.54M (28%)
Puts: $3.91M (72%)
Current vs Prior -35.87%
Calls: -46.45%
Puts: -31.71%
Prior 7-Day Total $22.97M
Calls: $10.91M (48%)
Puts: $12.06M (52%)
Prior 7-Day Average $3.28M
Calls: $1.56M (48%)
Puts: $1.72M (52%)
Current vs Prior 7-Day Avg +6.39%
Calls: -47.18%
Puts: +54.87%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/17) 1.93
Prior (10/14) 1.47
Current vs Prior +31.43%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg +41.91%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/17) 5,178
Calls: 1,989 (38%)
Puts: 3,189 (62%)
Prior (10/14) 6,001
Calls: 2,389 (40%)
Puts: 3,612 (60%)
Current vs Prior -13.71%
Prior 7-Day Total 35,346
Calls: 14,459 (41%)
Puts: 20,887 (59%)
Prior 7-Day Average 5,049
Calls: 2,065 (41%)
Puts: 2,983 (59%)
Current vs Prior 7-Day Avg +2.55%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 21.57% | 25.58%
Prior 5.93% | 20.93%
Current vs Prior +264.04% | +22.19%
Prior 7-Day Avg 7.73% | 20.65%
Current vs 7-Day Avg +178.97% | +23.86%
Prior 7-Day Eod 5.93% | 20.93%
Current vs 7-Day Eod +264.04% | +22.19%
Sentiment BEARISH

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

Strong bearish conviction with 76% of dollar volume in puts ($2.67M) vs calls ($823.4K). Extreme bearish P/C ratio of 1.93 - heavy put buying. P/C ratio rising 31% - increased hedging/bearish positioning. Put-heavy open interest (3,189 puts vs 1,989 calls) suggests hedging or bearish positioning.

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 BEARISH
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 2 of results (avg 8.4%, best 7.5%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2089.3096.30$92.807.5%30.7238
$430.00Nov 2043.1047.30$45.209.3%40.4796

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. 30 found (avg delta 632.93, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 1621.7025.70$23.7016.9%3999.0020
$420.00Oct 162.057.50$4.78114.0%1999.0085
$430.00Oct 160.000.55$0.28196.4%14999.00154
$440.00Oct 160.001.65$0.83198.8%17999.0027
$450.00Oct 160.001.00$0.50200.0%43999.0028
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Oct 160.004.30$2.15200.0%13999.00186
$410.00Oct 160.000.20$0.10200.0%21999.00352
$420.00Oct 160.003.30$1.65200.0%18999.00146
$430.00Oct 165.208.60$6.9049.3%32999.0090
$440.00Oct 1612.8019.30$16.0540.5%15999.0066

Most actively traded options today. High liquidity = easy entry/exit. 46 active (total vol 640, top 96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2016.2018.20$17.2011.6%490.3026
$450.00Oct 160.001.00$0.50200.0%43999.0028
$440.00Oct 160.001.65$0.83198.8%17999.0027
$430.00Oct 160.000.55$0.28196.4%14999.00154
$470.00Nov 2023.2027.50$25.3517.0%70.3912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2028.4032.80$30.6014.4%960.36115
$450.00Oct 1623.3028.40$25.8519.7%55999.00120
$440.00Nov 2048.6054.80$51.7012.0%440.5128
$500.00Oct 1671.0080.10$75.5512.0%38999.00124
$430.00Oct 165.208.60$6.9049.3%32999.0090

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. 27 found (best R:R 29.93, avg 3.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$460.00$490.00Oct 16$0.97$29.03$0.97100%29.93$460.97
$440.00$450.00Oct 16$0.33$9.67$0.33100%29.30$440.33
$350.00$400.00Nov 20$31.95$18.05$31.9582%0.56$381.95
$420.00$430.00Oct 16$4.50$5.50$4.50100%1.22$424.50
$470.00$490.00Nov 20$4.55$15.45$4.5539%3.40$474.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$410.00Oct 16$1.55$8.45$1.55100%5.45$418.45
$430.00$420.00Oct 16$5.25$4.75$5.25100%0.90$424.75
$470.00$460.00Nov 20$5.70$4.30$5.7062%0.75$464.30
$420.00$410.00Nov 20$4.45$5.55$4.4544%1.25$415.55
$450.00$440.00Nov 20$5.65$4.35$5.6555%0.77$444.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.45, avg 0.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$490.00$500.00Nov 20$3.60$3.60$6.4066%0.56$493.60
$430.00$440.00Nov 20$5.55$5.55$4.4546%1.25$435.55
$460.00$470.00Nov 20$3.65$3.65$6.3557%0.57$463.65
$440.00$450.00Nov 20$4.05$4.05$5.9550%0.68$444.05
$450.00$460.00Nov 20$2.90$2.90$7.1054%0.41$452.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$350.00Nov 20$3.10$3.10$6.9078%0.45$356.90
$380.00$370.00Nov 20$3.65$3.65$6.3571%0.57$376.35
$410.00$400.00Nov 20$4.70$4.70$5.3060%0.89$405.30
$390.00$380.00Nov 20$3.90$3.90$6.1067%0.64$386.10
$350.00$340.00Nov 20$2.55$2.55$7.4581%0.34$347.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 1.52% of stock, avg 12.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$420.00Oct 16$4.78$1.65$6.43$413.57$426.431.52%
$430.00Oct 16$0.28$6.90$7.18$422.82$437.181.69%
$440.00Oct 16$0.83$16.05$16.88$423.12$456.883.98%
$400.00Oct 16$23.70$2.15$25.85$374.15$425.856.09%
$450.00Oct 16$0.50$25.85$26.35$423.65$476.356.21%
$460.00Oct 16$1.00$36.05$37.05$422.95$497.058.73%
$430.00Nov 20$41.50$45.20$86.70$343.30$516.7020.43%
$410.00Nov 20$51.50$35.30$86.80$323.20$496.8020.45%
$400.00Nov 20$56.60$30.60$87.20$312.80$487.2020.55%
$440.00Nov 20$35.95$51.70$87.65$352.35$527.6520.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 10.31% of stock, avg 14.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$500.00$390.00Nov 20$17.20$26.55$43.75$346.25$543.75
$490.00$390.00Nov 20$20.80$26.55$47.35$342.65$537.35
$500.00$400.00Nov 20$17.20$30.60$47.80$352.20$547.80
$490.00$400.00Nov 20$20.80$30.60$51.40$348.60$541.40
$470.00$390.00Nov 20$25.35$26.55$51.90$338.10$521.90
$470.00$400.00Nov 20$25.35$30.60$55.95$344.05$525.95
$500.00$410.00Nov 20$17.20$35.30$52.50$357.50$552.50
$490.00$410.00Nov 20$20.80$35.30$56.10$353.90$546.10
$470.00$410.00Nov 20$25.35$35.30$60.65$349.35$530.65
$460.00$390.00Nov 20$29.00$26.55$55.55$334.45$515.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.03, avg credit $6.80)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/360490/500Nov 20$6.70$3.3044%2.03$353.30$496.70
370/380490/500Nov 20$7.25$2.7537%2.64$372.75$497.25
380/390490/500Nov 20$7.50$2.5034%3.00$382.50$497.50
340/350490/500Nov 20$6.15$3.8547%1.60$343.85$496.15
360/370490/500Nov 20$6.40$3.6041%1.78$363.60$496.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Nov 20$1.15$8.857%7.70
$440.00$450.00$460.00Oct 16$0.83$9.170%11.05
$430.00$440.00$450.00Nov 20$1.50$8.508%5.67
$420.00$430.00$440.00Oct 16$5.05$4.950%0.98
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Nov 20$0.15$9.857%65.67
$370.00$380.00$390.00Nov 20$0.25$9.757%39.00
$340.00$350.00$360.00Nov 20$0.55$9.456%17.18
$390.00$400.00$410.00Nov 20$0.65$9.357%14.38
$440.00$450.00$460.00Oct 16$0.40$9.600%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-24.65, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$400.001:2Nov 20-$24.65$25.35
$440.00$450.001:2Oct 16-$0.17$9.83
$490.00$500.001:2Oct 16-$1.17$8.83
$430.00$440.001:2Oct 16-$1.38$8.62
$450.00$460.001:2Oct 16-$1.50$8.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Oct 16-$4.20$5.80
$450.00$440.001:2Oct 16-$6.25$3.75
$350.00$340.001:2Nov 20-$8.00$2.00
$420.00$410.001:2Oct 16$1.45$8.55
$440.00$430.001:2Oct 16$2.25$7.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.20%, avg 6.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$460.00Nov 20$26.300.438.4%6.20%14.60%33
$450.00Nov 20$29.500.466.0%6.95%12.99%617
$440.00Nov 20$33.300.503.7%7.85%11.53%410
$470.00Nov 20$23.200.3910.8%5.47%16.22%712
$490.00Nov 20$18.200.3415.5%4.29%19.76%1--
$430.00Nov 20$36.900.541.3%8.70%10.02%22
$500.00Nov 20$16.200.3017.8%3.82%21.64%4926

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. 169 contracts (avg 771 vol/day, 138 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 $450.00 03-19 call last traded $119.91 on 09/29 (now $69.30/$76.40) — try a limit near $72.85. Also watch the $500.00 03-19 call last traded $113.18 on 10/02 (now $51.70/$57.80) — try a limit near $54.75; the $500.00 11-20 call last traded $53.80 on 10/01 (now $16.20/$18.20) — try a limit near $17.20. Most tradeable put: the $560.00 12-18 put last traded $87.50 on 09/29 (now $143.30/$152.00) — try a limit near $143.30.
CALLS (82)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Mar 19$78.50$87.20$82.85--$82.85–$82.85—$78.506
$430.00Nov 20$36.90$46.10$41.50--$41.50–$41.50—$36.902
$440.00Dec 18$43.30$49.00$46.15$112.00 09/18$46.15–$143.50$46.15--
$440.00Jan 15$51.10$60.90$56.00$120.00 09/21$56.00–$150.00$56.00--
$440.00Mar 19$70.10$80.10$75.10$105.00 09/15$75.10–$168.80$75.10--
$440.00Nov 20$33.30$38.60$35.95--$35.95–$51.65$33.3010
$440.00Jun 17$90.50$99.80$95.15--$95.15–$95.15—$90.501
$400.00Dec 18$61.50$70.80$66.15--$66.15–$83.75$61.509
$450.00Nov 20$29.50$34.30$31.90$104.57 10/02$31.90–$128.30$31.9017
$450.00Dec 18$39.60$44.90$42.25$115.30 10/02$42.25–$135.95$42.2537
$450.00Jan 15$47.10$54.00$50.55$113.63 09/11$50.55–$143.15$50.55--
$450.00Mar 19$69.30$76.40$72.85$119.91 09/29$72.85–$162.55$72.8524
$460.00Dec 18$36.00$41.80$38.90$86.40 09/24$38.90–$128.80$38.90--
$460.00Jan 15$43.80$49.80$46.80$100.22 09/08$46.80–$135.70$46.80--
$460.00Mar 19$63.10$73.00$68.05$131.05 09/18$68.05–$156.45$68.0516
$460.00Nov 20$26.30$31.70$29.00--$29.00–$29.00—$26.303
$470.00Nov 20$23.20$27.50$25.35$71.30 09/29$25.35–$113.05$25.3512
$470.00Dec 18$32.40$37.70$35.05$97.76 10/02$35.05–$121.70$35.05--
$470.00Jan 15$39.70$47.60$43.65$89.50 09/24$43.65–$129.75$43.658
$470.00Mar 19$59.60$68.50$64.05$107.00 09/30$64.05–$150.40$64.05--
$480.00Dec 18$29.50$34.40$31.95$83.00 10/02$31.95–$115.40$31.95--
$480.00Jan 15$37.30$45.20$41.25$84.60 09/24$41.25–$123.15$41.25--
$480.00Mar 19$56.40$63.60$60.00$120.00 09/11$60.00–$144.45$60.0030
$490.00Nov 20$18.20$23.40$20.80$56.00 10/01$20.80–$99.40$20.80--
$490.00Dec 18$26.60$30.60$28.60$58.84 09/15$28.60–$109.20$28.60--
$490.00Jan 15$34.90$43.40$39.15$76.68 10/01$39.15–$117.15$39.15--
$490.00Mar 19$54.00$63.70$58.85$109.00 09/29$58.85–$138.90$58.85--
$350.00Nov 20$83.90$93.20$88.55--$88.55–$88.55—$83.901
$500.00Nov 20$16.20$18.20$17.20$53.80 10/01$17.20–$94.60$17.2026
$500.00Dec 18$24.20$28.40$26.30$82.00 10/02$26.30–$103.20$26.30114
$500.00Jan 15$33.40$38.70$36.05$92.95 10/02$36.05–$110.45$36.0527
$500.00Mar 19$51.70$57.80$54.75$113.18 10/02$54.75–$134.65$54.75229
$510.00Nov 20$14.60$18.40$16.50$61.64 09/18$16.50–$86.30$16.5010
$510.00Dec 18$21.80$25.50$23.65$79.20 10/02$23.65–$96.60$23.65--
$520.00Nov 20$12.60$16.90$14.75$53.00 10/02$14.75–$80.90$14.75--
$520.00Dec 18$20.00$23.30$21.65$60.18 09/29$21.65–$91.00$21.65--
$520.00Jan 15$27.40$33.50$30.45$75.10 09/24$30.45–$100.60$30.45--
$520.00Mar 19$45.40$53.90$49.65$105.41 10/02$49.65–$123.50$49.6517
$530.00Nov 20$11.10$13.30$12.20$58.33 10/02$12.20–$74.60$12.20--
$530.00Dec 18$17.80$20.80$19.30$74.80 10/02$19.30–$86.90$19.30--
$540.00Nov 20$9.70$13.60$11.65$55.60 10/02$11.65–$69.05$11.65--
$540.00Dec 18$14.50$19.10$16.80$44.00 09/15$16.80–$80.65$16.80--
$540.00Jan 15$23.30$29.00$26.15$70.70 09/11$26.15–$90.50$26.15--
$540.00Mar 19$41.00$50.20$45.60$95.00 09/11$45.60–$114.30$45.60--
$540.00Jun 17$61.10$71.10$66.10--$66.10–$66.10—$61.101
$550.00Nov 20$8.50$12.00$10.25$41.72 10/02$10.25–$66.00$10.25--
$550.00Dec 18$14.10$17.30$15.70$58.90 09/11$15.70–$76.60$15.70--
$550.00Mar 19$38.70$47.90$43.30$91.83 10/02$43.30–$108.95$43.30--
$560.00Nov 20$7.40$10.90$9.15$45.80 10/02$9.15–$61.00$9.15--
$560.00Dec 18$12.70$15.50$14.10$46.50 09/25$14.10–$72.50$14.10--
$560.00Jan 15$19.90$25.60$22.75$65.07 10/02$22.75–$81.00$22.7538
$560.00Mar 19$36.50$45.60$41.05$71.00 09/30$41.05–$105.20$41.05--
$570.00Nov 20$6.60$8.20$7.40$28.40 10/01$7.40–$56.20$7.4017
$570.00Dec 18$11.20$13.90$12.55$36.94 09/30$12.55–$66.70$12.55--
$570.00Mar 19$34.70$43.50$39.10$82.86 10/02$39.10–$100.60$39.10--
$580.00Nov 20$5.60$10.50$8.05$34.60 10/02$8.05–$50.90$8.05--
$580.00Dec 18$8.20$12.70$10.45$41.50 10/02$10.45–$64.20$10.45--
$580.00Jan 15$16.70$22.20$19.45$55.70 10/02$19.45–$72.30$19.458
$580.00Mar 19$32.80$41.50$37.15$80.30 10/02$37.15–$96.40$37.15--
$590.00Nov 20$4.90$8.20$6.55$33.90 09/18$6.55–$44.60$6.55--
$590.00Dec 18$9.20$11.70$10.45$43.20 10/02$10.45–$58.40$10.45--
$590.00Mar 19$31.20$39.60$35.40$75.50 10/02$35.40–$92.60$35.40--
$600.00Nov 20$4.60$6.90$5.75$32.50 10/02$5.75–$43.40$5.7556
$600.00Dec 18$8.10$10.40$9.25$37.20 09/25$9.25–$52.50$9.25103
$600.00Jan 15$15.00$17.50$16.25$51.00 10/02$16.25–$63.60$16.25328
$600.00Mar 19$29.40$35.40$32.40$57.10 10/01$32.40–$87.85$32.40--
$610.00Dec 18$7.40$9.60$8.50$26.80 10/01$8.50–$51.20$8.50--
$610.00Mar 19$27.10$32.60$29.85$58.00 08/31$29.85–$85.20$29.85--
$620.00Nov 20$0.80$8.10$4.45$17.06 09/30$4.45–$36.00$4.45--
$620.00Dec 18$5.00$8.70$6.85$25.20 09/30$6.85–$47.60$6.85--
$620.00Jan 15$12.60$15.40$14.00$41.00 10/02$14.00–$57.30$14.00--
$620.00Mar 19$26.00$32.10$29.05$51.10 09/15$29.05–$81.70$29.05--
$630.00Nov 20$0.95$7.70$4.33$23.50 10/02$4.33–$32.90$4.33--
$630.00Mar 19$23.30$31.80$27.55$111.46 08/11$27.55–$77.00$27.55--
$640.00Nov 20$0.25$7.20$3.73$17.20 10/02$3.73–$29.90$3.73--
$640.00Dec 18$4.90$7.20$6.05$17.80 10/01$6.05–$41.40$6.05--
$640.00Jan 15$9.40$15.30$12.35$28.70 10/01$12.35–$51.30$12.35--
$640.00Mar 19$23.30$28.80$26.05$57.25 10/02$26.05–$75.15$26.05--
$680.00Dec 18$3.10$5.00$4.05--$4.05–$4.05—$3.1076
$700.00Nov 20$1.15$5.10$3.13--$3.13–$3.13—$1.1527
$850.00Mar 19$5.90$12.00$8.95--$8.95–$8.95—$5.90113
$880.00Dec 18$0.00$2.05$1.02--$1.02–$1.02—--20
PUTS (87)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$420.00Nov 20$37.70$41.80$39.75$14.40 10/02$7.85–$39.75$37.7063
$420.00Dec 18$45.60$51.40$48.50$18.34 10/02$12.80–$48.50$45.6051
$420.00Jan 15$49.30$58.10$53.70$32.64 09/30$16.30–$53.70$49.30--
$420.00Mar 19$65.10$74.50$69.80$39.00 10/02$30.05–$69.80$65.1067
$430.00Nov 20$43.10$47.30$45.20$15.75 10/02$7.25–$45.20$43.1096
$430.00Dec 18$48.00$56.90$52.45$24.70 10/02$15.35–$52.45$48.00--
$430.00Jan 15$54.80$63.90$59.35$27.75 10/02$18.80–$59.35$54.8034
$430.00Mar 19$70.70$80.40$75.55$63.99 08/13$34.10–$75.55$70.7018
$410.00Nov 20$32.80$37.80$35.30$16.39 10/01$7.10–$35.30$32.8046
$410.00Dec 18$40.10$46.10$43.10$16.70 10/02$10.45–$43.10$40.1051
$410.00Jan 15$46.00$52.80$49.40$46.86 09/03$13.95–$49.40$46.86--
$410.00Mar 19$59.70$69.30$64.50$45.30 10/01$27.30–$64.50$59.70--
$440.00Nov 20$48.60$54.80$51.70$17.60 10/02$10.30–$51.70$48.6028
$440.00Dec 18$53.50$62.60$58.05$35.87 10/01$17.30–$58.05$53.50--
$440.00Jan 15$62.00$70.10$66.05$39.15 09/30$21.35–$66.05$62.00--
$440.00Mar 19$76.60$85.90$81.25$80.50 09/02$38.60–$81.25$80.5017
$400.00Nov 20$28.40$32.80$30.60$8.98 10/02$4.80–$30.60$28.40115
$400.00Dec 18$36.70$40.00$38.35$15.50 10/02$8.15–$38.35$36.7084
$400.00Jan 15$43.50$47.50$45.50$18.37 10/02$12.75–$45.50$43.50--
$400.00Mar 19$54.50$63.70$59.10$40.00 09/30$24.35–$59.10$54.50--
$400.00Jun 17$70.30$79.40$74.85--$74.85–$74.85—$70.301
$450.00Nov 20$53.80$60.90$57.35$24.00 10/02$12.35–$57.35$53.80126
$450.00Dec 18$59.30$69.10$64.20$27.00 10/02$18.70–$64.20$59.3080
$450.00Jan 15$68.10$76.30$72.20$45.00 10/01$24.65–$72.20$68.10--
$450.00Mar 19$82.80$91.90$87.35$52.77 10/02$41.20–$87.35$82.80--
$390.00Nov 20$24.60$28.50$26.55$8.40 10/02$5.15–$26.55$24.60--
$460.00Nov 20$59.60$68.00$63.80$24.00 10/02$14.80–$63.80$59.6050
$460.00Dec 18$65.60$75.30$70.45$33.47 10/02$21.80–$70.45$65.60--
$460.00Jan 15$72.50$82.30$77.40$39.24 10/02$27.40–$77.40$72.5019
$460.00Mar 19$89.10$98.80$93.95$56.95 10/02$44.00–$93.95$89.10--
$380.00Nov 20$20.80$24.50$22.65--$14.50–$22.65$20.8051
$470.00Nov 20$64.70$74.30$69.50$25.75 10/02$16.85–$69.50$64.70--
$470.00Dec 18$72.20$82.10$77.15$37.07 10/02$24.20–$77.15$72.20--
$470.00Jan 15$79.10$88.90$84.00$47.20 10/02$32.90–$84.00$79.10--
$470.00Mar 19$95.60$105.30$100.45$71.79 09/18$49.00–$100.45$95.60--
$370.00Jan 15$29.90$34.40$32.15--$32.15–$32.15—$29.9029
$370.00Mar 19$41.90$48.70$45.30--$45.30–$45.30—$41.9014
$480.00Nov 20$72.00$81.90$76.95$34.01 10/02$19.65–$76.95$72.0040
$480.00Dec 18$79.80$89.20$84.50$41.12 10/02$27.80–$84.50$79.8032
$480.00Jan 15$86.00$95.90$90.95$55.50 09/21$35.00–$90.95$86.00--
$480.00Mar 19$102.20$113.00$107.60$94.80 09/15$53.00–$107.60$102.20--
$360.00Nov 20$14.70$17.70$16.20--$10.30–$16.20$14.7033
$360.00Mar 19$39.00$44.40$41.70--$41.70–$41.70—$39.006
$360.00Jun 17$50.00$58.70$54.35--$54.35–$54.35—$50.006
$490.00Nov 20$79.40$88.70$84.05$45.00 09/30$22.95–$84.05$79.40--
$490.00Dec 18$86.80$96.20$91.50$47.20 10/02$30.40–$91.50$86.80--
$490.00Jan 15$93.10$103.00$98.05$84.00 09/15$38.50–$98.05$93.10--
$490.00Mar 19$109.00$119.00$114.00$66.20 10/02$56.80–$114.00$109.0060
$350.00Nov 20$12.30$13.90$13.10--$8.25–$13.10$12.3041
$500.00Nov 20$89.30$96.30$92.80$50.00 09/30$26.70–$92.80$89.3038
$500.00Dec 18$94.00$103.70$98.85$58.50 09/25$34.65–$98.85$94.00--
$500.00Jan 15$102.30$110.20$106.25$51.50 10/02$42.70–$106.25$102.30--
$500.00Mar 19$115.90$126.60$121.25$86.40 09/30$60.80–$121.25$115.90--
$340.00Nov 20$9.40$11.70$10.55--$3.35–$10.55$9.4024
$340.00Mar 19$29.70$36.80$33.25--$33.25–$33.25—$29.7016
$510.00Nov 20$96.60$106.20$101.40$43.48 10/02$29.55–$101.40$96.60--
$510.00Dec 18$101.60$111.30$106.45$99.94 09/03$39.40–$106.45$101.60--
$330.00Nov 20$7.30$9.70$8.50--$8.50–$8.50—$7.3011
$330.00Mar 19$28.40$33.00$30.70--$30.70–$30.70—$28.407
$520.00Nov 20$103.40$114.30$108.85$45.00 10/02$33.40–$108.85$103.40--
$520.00Dec 18$109.30$119.90$114.60$67.00 09/29$43.20–$114.60$109.30--
$520.00Jan 15$116.40$124.60$120.50$94.10 09/04$50.40–$120.50$116.40--
$520.00Mar 19$130.70$141.00$135.85$78.00 10/02$68.60–$135.85$130.70--
$320.00Nov 20$5.10$9.40$7.25--$7.25–$7.25—$5.105
$320.00Mar 19$25.10$29.50$27.30--$27.30–$27.30—$25.107
$530.00Nov 20$111.80$122.90$117.35$69.80 10/01$37.60–$117.35$111.80--
$530.00Dec 18$117.60$128.70$123.15$72.00 09/21$47.45–$123.15$117.60--
$310.00Dec 18$7.10$11.80$9.45--$9.45–$9.45—$7.108
$540.00Dec 18$126.40$136.80$131.60$66.41 10/02$52.05–$131.60$126.40--
$540.00Jan 15$131.30$141.40$136.35$91.30 08/18$59.20–$136.35$131.30--
$540.00Mar 19$145.10$156.40$150.75$98.00 10/02$79.00–$150.75$145.10--
$300.00Dec 18$6.10$8.80$7.45--$7.45–$7.45—$6.10182
$550.00Dec 18$134.70$144.00$139.35$115.50 09/15$56.30–$139.35$134.70--
$550.00Mar 19$152.50$164.10$158.30$102.00 10/02$83.70–$158.30$152.50--
$560.00Dec 18$143.30$152.00$147.65$87.50 09/29$62.45–$147.65$143.3029
$560.00Jan 15$147.70$158.00$152.85$86.07 10/02$69.60–$152.85$147.70--
$560.00Mar 19$160.50$174.10$167.30$106.40 10/02$89.70–$167.30$160.50--
$560.00Nov 20$136.70$149.30$143.00--$143.00–$143.00—$136.7017
$570.00Dec 18$149.10$161.60$155.35$100.00 08/19$68.10–$155.35$149.10--
$580.00Dec 18$157.00$171.90$164.45$92.99 10/02$73.35–$164.45$157.00--
$580.00Jan 15$164.30$175.40$169.85$118.73 09/11$80.80–$169.85$164.30--
$580.00Mar 19$176.80$187.70$182.25$156.84 09/15$101.30–$182.25$176.80--
$590.00Dec 18$167.40$179.40$173.40$101.00 10/02$79.25–$173.40$167.40--
$250.00Mar 19$6.40$10.00$8.20--$8.20–$8.20—$6.4094
$600.00Nov 20$173.00$186.30$179.65$107.00 09/21$75.70–$179.65$173.00--
$600.00Dec 18$177.70$189.00$183.35$164.15 09/01$85.05–$183.35$177.70--
$620.00Dec 18$197.40$205.50$201.45--$201.45–$201.45—$197.406

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 391
Total Puts 756
Put/Call Ratio 1.93
Net Difference -365

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,500
Total Puts 4,251
Average Put/Call Ratio 1.36
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