Tour v528
STRL
STERLING INFRASTRUCT
$512.64 -1.16%
$513.97 (+0.26%)🌙
as of 09/21 07:04 PM
(9/18 19:05) ◀
|
Monday, September 21, 2026 (7:04pm)
January 2026
|
▶
◀ 9/21 19:04

Option Volume

Detail
ℹ
Current (09/21) 762
Calls: 361 (47%)
Puts: 401 (53%)
Prior (09/18) 861
Calls: 564 (66%)
Puts: 297 (34%)
Current vs Prior -11.50%
Calls: -35.99% (Calls)
Puts: +35.02% (Puts)
Prior 7-Day Total 6,222
Calls: 2,699 (43%)
Puts: 3,523 (57%)
Prior 7-Day Average 888
Calls: 385 (43%)
Puts: 503 (57%)
Current vs Prior 7-Day Avg -14.27%
Calls: -6.37%
Puts: -20.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/21) $1.67M
Calls: $923.2K (55%)
Puts: $744.6K (45%)
Prior (09/18) $2.03M
Calls: $1.55M (76%)
Puts: $483.3K (24%)
Current vs Prior -17.86%
Calls: -40.33%
Puts: +54.08%
Prior 7-Day Total $13.61M
Calls: $8.54M (63%)
Puts: $5.07M (37%)
Prior 7-Day Average $1.94M
Calls: $1.22M (63%)
Puts: $724.2K (37%)
Current vs Prior 7-Day Avg -14.22%
Calls: -24.33%
Puts: +2.82%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 1.11
Prior (09/18) 0.53
Current vs Prior +110.94%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -17.54%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/21) 3,081
Calls: 1,226 (40%)
Puts: 1,855 (60%)
Prior (09/18) 5,171
Calls: 1,918 (37%)
Puts: 3,253 (63%)
Current vs Prior -40.42%
Prior 7-Day Total 35,384
Calls: 15,323 (43%)
Puts: 20,061 (57%)
Prior 7-Day Average 5,054
Calls: 2,189 (43%)
Puts: 2,865 (57%)
Current vs Prior 7-Day Avg -39.05%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 14.32% | 23.67%
Prior 14.44% | 23.79%
Current vs Prior -0.85% | -0.50%
Prior 7-Day Avg 9.60% | 17.72%
Current vs 7-Day Avg +49.07% | +33.61%
Prior 7-Day Eod 14.44% | 23.79%
Current vs 7-Day Eod -0.85% | -0.50%
Sentiment BULLISH

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

Slightly bearish P/C ratio of 1.11. P/C ratio rising 111% - increased hedging/bearish positioning. Put-heavy open interest (1,855 puts vs 1,226 calls) suggests hedging or bearish positioning. Declining open interest (down 40%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 -- 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 0.66, highest 0.84)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 1661.6071.60$66.6015.0%60.787
$470.00Oct 1654.7064.40$59.5516.3%10.7515
$480.00Oct 1647.5057.50$52.5019.0%60.7039
$490.00Oct 1642.7052.70$47.7021.0%40.6530
$500.00Oct 1636.4044.90$40.6520.9%20.6134
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 1688.0097.90$92.9510.7%10.845
$530.00Oct 1637.4047.40$42.4023.6%170.55166

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 444, top 57)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$600.00Oct 162.809.80$6.30111.1%570.1787
$540.00Oct 1618.0026.70$22.3538.9%260.4123
$550.00Oct 1614.8022.00$18.4039.1%260.3756
$560.00Oct 1611.5020.00$15.7554.0%200.3329
$510.00Oct 1632.3041.30$36.8024.5%150.5633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Oct 1611.5013.00$12.2512.2%510.2372
$430.00Oct 162.706.60$4.6583.9%250.1166
$470.00Oct 169.6017.30$13.4557.2%230.2647
$500.00Oct 1624.6028.00$26.3012.9%220.40109
$530.00Oct 1637.4047.40$42.4023.6%170.55166

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. 23 found (best R:R 1.08, avg 3.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$480.00$490.00Oct 16$4.80$5.20$4.8070%1.08$484.80
$500.00$510.00Oct 16$3.85$6.15$3.8561%1.60$503.85
$570.00$580.00Oct 16$1.60$8.40$1.6027%5.25$571.60
$580.00$590.00Oct 16$1.40$8.60$1.4024%6.14$581.40
$550.00$560.00Oct 16$2.65$7.35$2.6537%2.77$552.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$470.00$460.00Oct 16$1.20$8.80$1.2026%7.33$468.80
$430.00$420.00Oct 16$0.43$9.57$0.4311%22.26$429.57
$510.00$500.00Oct 16$4.15$5.85$4.1545%1.41$505.85
$490.00$480.00Oct 16$3.70$6.30$3.7035%1.70$486.30
$450.00$440.00Oct 16$2.00$8.00$2.0018%4.00$448.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.89, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$560.00$570.00Oct 16$3.95$3.95$6.0567%0.65$563.95
$590.00$600.00Oct 16$2.50$2.50$7.5079%0.33$592.50
$540.00$550.00Oct 16$3.95$3.95$6.0558%0.65$543.95
$520.00$530.00Oct 16$4.60$4.60$5.4049%0.85$524.60
$530.00$540.00Oct 16$3.75$3.75$6.2554%0.60$533.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$480.00$470.00Oct 16$4.70$4.70$5.3069%0.89$475.30
$460.00$450.00Oct 16$3.70$3.70$6.3077%0.59$456.30
$440.00$430.00Oct 16$1.90$1.90$8.1086%0.23$438.10
$500.00$490.00Oct 16$4.45$4.45$5.5560%0.80$495.55
$450.00$440.00Oct 16$2.00$2.00$8.0082%0.25$448.00

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. 7 found (cheapest 13.06% of stock, avg 13.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$500.00Oct 16$40.65$26.30$66.95$433.05$566.9513.06%
$510.00Oct 16$36.80$30.45$67.25$442.75$577.2513.12%
$520.00Oct 16$30.70$36.60$67.30$452.70$587.3013.13%
$530.00Oct 16$26.10$42.40$68.50$461.50$598.5013.36%
$490.00Oct 16$47.70$21.85$69.55$420.45$559.5513.57%
$480.00Oct 16$52.50$18.15$70.65$409.35$550.6513.78%
$470.00Oct 16$59.55$13.45$73.00$397.00$543.0014.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.84% of stock, avg 8.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$570.00$480.00Oct 16$11.80$18.15$29.95$450.05$599.95
$560.00$480.00Oct 16$15.75$18.15$33.90$446.10$593.90
$570.00$490.00Oct 16$11.80$21.85$33.65$456.35$603.65
$560.00$490.00Oct 16$15.75$21.85$37.60$452.40$597.60
$550.00$480.00Oct 16$18.40$18.15$36.55$443.45$586.55
$550.00$490.00Oct 16$18.40$21.85$40.25$449.75$590.25
$570.00$500.00Oct 16$11.80$26.30$38.10$461.90$608.10
$560.00$500.00Oct 16$15.75$26.30$42.05$457.95$602.05
$540.00$480.00Oct 16$22.35$18.15$40.50$439.50$580.50
$550.00$500.00Oct 16$18.40$26.30$44.70$455.30$594.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 30 found (best R:R 6.41, avg credit $4.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
470/480560/570Oct 16$8.65$1.3537%6.41$471.35$568.65
450/460560/570Oct 16$7.65$2.3545%3.26$452.35$567.65
470/480590/600Oct 16$7.20$2.8048%2.57$472.80$597.20
450/460590/600Oct 16$6.20$3.8056%1.63$453.80$596.20
430/440560/570Oct 16$5.85$4.1553%1.41$434.15$565.85
440/450560/570Oct 16$5.95$4.0550%1.47$444.05$565.95
430/440590/600Oct 16$4.40$5.6064%0.79$435.60$594.40
470/480600/610Oct 16$5.57$4.4352%1.26$474.43$605.57
450/460600/610Oct 16$4.57$5.4361%0.84$455.43$604.57
470/480580/590Oct 16$6.10$3.9045%1.56$473.90$586.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$570.00$580.00$590.00Oct 16$0.20$9.806%49.00
$520.00$530.00$540.00Oct 16$0.85$9.1510%10.76
$540.00$550.00$560.00Oct 16$1.30$8.709%6.69
$510.00$520.00$530.00Oct 16$1.50$8.5010%5.67
$590.00$600.00$610.00Oct 16$1.63$8.376%5.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$430.00$440.00$450.00Oct 16$0.10$9.907%99.00
$480.00$490.00$500.00Oct 16$0.75$9.259%12.33
$420.00$430.00$440.00Oct 16$1.47$8.535%5.80
$440.00$450.00$460.00Oct 16$1.70$8.308%4.88
$500.00$510.00$520.00Oct 16$2.00$8.0010%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-2.75, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$590.00$600.001:2Oct 16-$3.80$6.20
$600.00$610.001:2Oct 16-$4.56$5.44
$560.00$570.001:2Oct 16-$7.85$2.15
$580.00$590.001:2Oct 16-$7.40$2.60
$570.00$580.001:2Oct 16-$8.60$1.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$430.001:2Oct 16-$2.75$7.25
$430.00$420.001:2Oct 16-$3.79$6.21
$460.00$450.001:2Oct 16-$4.85$5.15
$450.00$440.001:2Oct 16-$4.55$5.45
$480.00$470.001:2Oct 16-$8.75$1.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 5.11%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$520.00Oct 16$26.200.511.4%5.11%6.55%1525
$530.00Oct 16$21.800.463.4%4.25%7.64%1427
$540.00Oct 16$18.000.415.3%3.51%8.85%2623
$550.00Oct 16$14.800.377.3%2.89%10.17%2656
$560.00Oct 16$11.500.339.2%2.24%11.48%2029
$570.00Oct 16$8.600.2711.2%1.68%12.87%1334
$580.00Oct 16$6.500.2413.1%1.27%14.41%14188
$590.00Oct 16$4.800.2115.1%0.94%16.03%56
$600.00Oct 16$2.800.1717.0%0.55%17.59%5787
$610.00Oct 16$2.450.1519.0%0.48%19.47%157

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 978 vol/day, 199 traded recently)

STRL averages only 978 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 $490.00 01-15 call last traded $80.15 on 09/04 (now $86.90/$96.90) — try a limit near $86.90. Also watch the $500.00 12-18 call last traded $76.00 on 09/18 (now $73.10/$81.60) — try a limit near $76.00; the $440.00 01-15 call last traded $95.00 on 09/15 (now $110.60/$126.10) — try a limit near $110.60. Most tradeable put: the $600.00 10-16 put last traded $102.41 on 09/11 (now $88.00/$97.90) — try a limit near $92.95.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Oct 16$32.30$41.30$36.80$36.70 09/18$16.70–$61.70$36.7033
$510.00Nov 20$57.60$67.30$62.45$61.64 09/18$62.45–$63.80$61.64--
$510.00Dec 18$67.70$77.60$72.65$71.00 09/18$49.20–$118.10$71.00--
$520.00Oct 16$26.20$35.20$30.70$32.30 09/18$14.30–$57.60$30.7025
$520.00Nov 20$53.50$62.80$58.15$57.30 09/18$58.15–$59.45$57.30--
$520.00Dec 18$63.30$73.00$68.15$74.20 09/11$46.40–$113.20$68.15--
$520.00Jan 15$74.20$83.40$78.80$73.00 09/18$54.05–$124.15$74.20--
$520.00Mar 19$94.90$104.90$99.90$99.00 09/08$74.10–$147.10$99.00--
$500.00Oct 16$36.40$44.90$40.65$37.50 09/18$19.00–$66.70$37.5034
$500.00Dec 18$73.10$81.60$77.35$76.00 09/18$52.05–$123.55$76.00110
$500.00Jan 15$81.80$91.80$86.80$90.00 09/18$60.10–$133.70$86.80--
$500.00Mar 19$101.30$116.00$108.65$110.50 09/18$80.35–$155.85$108.65212
$530.00Oct 16$21.80$30.40$26.10$27.50 09/18$11.65–$53.50$26.1027
$530.00Nov 20$49.30$58.50$53.90$52.90 09/18$53.90–$56.70$52.903
$530.00Dec 18$58.90$68.80$63.85$72.08 09/11$42.85–$108.45$63.85--
$490.00Oct 16$42.70$52.70$47.70$42.93 09/18$22.45–$71.45$42.9330
$490.00Dec 18$76.60$86.50$81.55$58.84 09/15$55.95–$128.30$76.60--
$490.00Jan 15$86.90$96.90$91.90$80.15 09/04$64.35–$139.15$86.902
$490.00Mar 19$104.70$120.20$112.45$110.86 09/18$81.95–$161.35$110.86--
$540.00Oct 16$18.00$26.70$22.35$22.53 09/18$10.85–$49.50$22.3523
$540.00Dec 18$55.10$65.10$60.10$44.00 09/15$40.50–$106.90$55.10--
$540.00Jan 15$65.20$75.20$70.20$70.70 09/11$48.25–$115.00$70.20--
$540.00Mar 19$86.40$96.40$91.40$95.00 09/11$68.00–$137.25$91.40--
$480.00Oct 16$47.50$57.50$52.50$55.70 09/18$26.00–$77.60$52.5039
$480.00Dec 18$81.60$91.40$86.50$62.61 09/15$59.55–$133.80$81.60--
$480.00Jan 15$91.90$101.90$96.90$94.60 09/08$68.20–$143.75$94.60--
$480.00Mar 19$109.80$124.40$117.10$120.00 09/11$88.20–$165.60$117.10--
$550.00Oct 16$14.80$22.00$18.40$20.65 09/18$8.90–$45.60$18.4056
$550.00Dec 18$51.20$61.20$56.20$58.90 09/11$37.65–$101.60$56.20--
$550.00Mar 19$84.20$94.20$89.20$68.20 09/15$64.75–$133.75$84.20--
$470.00Oct 16$54.70$64.40$59.55$30.70 09/15$29.60–$83.85$54.7015
$470.00Dec 18$88.10$97.40$92.75$91.60 09/18$63.40–$139.65$91.60--
$470.00Jan 15$97.00$107.00$102.00$81.40 09/03$72.05–$151.40$97.00--
$470.00Mar 19$114.40$129.90$122.15$111.26 08/28$91.40–$171.20$114.40--
$560.00Oct 16$11.50$20.00$15.75$18.00 09/18$8.85–$42.50$15.7529
$560.00Nov 20$36.80$46.80$41.80$43.20 09/18$41.80–$43.00$41.80--
$560.00Dec 18$47.50$57.30$52.40$38.50 09/15$34.85–$97.00$47.50--
$560.00Jan 15$57.90$67.90$62.90$40.40 09/02$43.10–$106.40$57.90--
$560.00Mar 19$79.10$89.10$84.10$87.00 09/11$62.15–$129.35$84.10--
$460.00Oct 16$61.60$71.60$66.60$63.11 09/18$35.10–$89.95$63.117
$460.00Dec 18$92.90$102.90$97.90$67.64 09/15$67.70–$145.65$92.90--
$460.00Jan 15$100.90$113.90$107.40$100.22 09/08$75.15–$155.50$100.90--
$460.00Mar 19$119.70$134.20$126.95$131.05 09/18$96.50–$176.75$126.95--
$570.00Oct 16$8.60$15.00$11.80$13.45 09/18$6.45–$39.30$11.8034
$570.00Nov 20$34.80$44.10$39.45$37.90 09/18$39.45–$40.90$37.90--
$570.00Dec 18$44.60$54.50$49.55$52.70 09/11$32.00–$92.90$49.55--
$570.00Mar 19$77.20$87.20$82.20$61.45 09/15$59.60–$125.50$77.20--
$450.00Oct 16$69.50$79.40$74.45$70.00 09/18$40.20–$95.75$70.00--
$450.00Dec 18$99.30$109.10$104.20$104.80 09/09$72.55–$151.70$104.20--
$450.00Jan 15$105.10$120.40$112.75$113.63 09/11$80.35–$161.45$112.75--
$450.00Mar 19$124.70$140.40$132.55$137.50 09/18$100.00–$181.60$132.55--
$580.00Oct 16$6.50$13.90$10.20$12.90 09/18$5.40–$36.50$10.20188
$580.00Nov 20$31.80$41.00$36.40$35.40 09/18$36.40–$36.60$35.40--
$580.00Dec 18$40.90$50.80$45.85$27.10 09/03$29.70–$90.00$40.90--
$580.00Jan 15$50.70$60.70$55.70$56.10 09/11$37.75–$100.80$55.70--
$580.00Mar 19$74.00$84.00$79.00$79.28 09/11$57.10–$121.70$79.00--
$440.00Oct 16$77.50$87.40$82.45$52.30 09/15$45.60–$103.00$77.50--
$440.00Dec 18$102.70$117.70$110.20$112.00 09/18$76.75–$157.85$110.20--
$440.00Jan 15$110.60$126.10$118.35$95.00 09/15$84.85–$167.45$110.605
$440.00Mar 19$135.00$145.60$140.30$105.00 09/15$104.00–$187.35$135.00--
$590.00Oct 16$4.80$12.80$8.80$11.50 09/18$4.78–$33.10$8.806
$590.00Nov 20$29.00$38.40$33.70$33.90 09/18$33.70–$35.30$33.70--
$590.00Dec 18$38.30$48.00$43.15$27.80 09/02$27.55–$86.30$38.30--
$590.00Mar 19$70.50$80.50$75.50$63.00 08/31$54.25–$117.95$70.50--
$430.00Dec 18$109.00$124.20$116.60$113.35 09/18$82.00–$165.15$113.35--
$430.00Mar 19$136.10$151.90$144.00$142.37 09/08$110.10–$193.30$142.37--
$600.00Oct 16$2.80$9.80$6.30$7.72 09/18$3.53–$29.45$6.3087
$600.00Nov 20$24.70$34.40$29.55$30.80 09/18$29.55–$32.30$29.55--
$600.00Dec 18$33.60$43.60$38.60$39.55 09/18$25.60–$81.85$38.60--
$600.00Jan 15$44.10$54.10$49.10$50.00 09/11$32.70–$93.90$49.10--
$600.00Mar 19$67.90$77.90$72.90$70.30 09/18$52.30–$114.70$70.3032
$420.00Dec 18$114.50$129.70$122.10$119.00 09/11$87.00–$171.70$119.00--
$420.00Jan 15$123.50$138.10$130.80$232.00 07/31$93.55–$179.85$130.80--
$420.00Mar 19$141.90$157.60$149.75$139.00 09/04$113.95–$199.25$141.90--
$610.00Oct 16$2.45$8.40$5.43$5.41 09/15$4.18–$28.20$5.417
$610.00Dec 18$32.10$42.10$37.10$29.80 09/01$23.70–$79.20$32.1022
$610.00Mar 19$64.70$74.70$69.70$58.00 08/31$50.50–$111.65$64.70--
$410.00Dec 18$122.90$137.70$130.30$157.47 08/21$92.70–$178.10$130.30--
$410.00Jan 15$129.60$144.80$137.20$182.00 08/04$100.25–$186.25$137.20--
$410.00Mar 19$147.90$163.00$155.45$146.00 08/25$118.70–$205.25$147.90--
$620.00Oct 16$1.35$6.50$3.93$6.39 09/18$3.58–$25.80$3.9312
$620.00Dec 18$30.20$40.00$35.10$39.80 09/11$22.20–$74.95$35.10--
$620.00Jan 15$40.20$50.20$45.20$43.80 09/09$29.30–$86.90$43.80--
$620.00Mar 19$62.00$72.00$67.00$51.10 09/15$48.60–$108.20$62.00--
$400.00Dec 18$130.00$143.80$136.90$141.95 09/11$98.55–$185.30$136.90--
$400.00Jan 15$136.90$151.70$144.30$140.85 09/08$105.40–$193.30$140.85--
$400.00Mar 19$154.30$168.60$161.45$163.30 09/11$124.25–$211.35$161.45--
$630.00Oct 16$1.40$6.60$4.00$4.90 09/10$3.53–$22.05$4.003
$630.00Mar 19$59.30$69.30$64.30$111.46 08/11$46.30–$106.45$64.30--
$390.00Dec 18$137.40$152.80$145.10$186.92 08/04$104.70–$192.65$145.10--
$390.00Jan 15$143.40$158.80$151.10$134.40 09/04$111.35–$199.80$143.40--
$390.00Mar 19$160.40$175.50$167.95$165.00 08/27$129.55–$217.50$165.00--
$640.00Oct 16$0.80$6.50$3.65$6.14 09/09$2.85–$21.60$3.65--
$640.00Dec 18$25.70$32.50$29.10$29.70 09/18$18.95–$70.00$29.1030
$640.00Jan 15$34.80$44.80$39.80$38.50 09/11$26.05–$80.90$38.50--
$640.00Mar 19$56.80$66.80$61.80$61.79 09/11$44.90–$103.90$61.79--
$380.00Dec 18$144.80$160.00$152.40$223.70 08/18$111.40–$199.95$152.40--
$380.00Jan 15$151.30$165.60$158.45$176.00 08/19$117.50–$207.50$158.45--
$650.00Oct 16$0.40$3.80$2.10$3.90 09/18$2.10–$19.65$2.1011
$650.00Mar 19$52.90$62.90$57.90$47.20 09/10$42.80–$101.50$52.90--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$510.00Oct 16$26.00$34.90$30.45$33.09 09/18$26.75–$72.45$30.4571
$510.00Dec 18$56.40$66.00$61.20$99.94 09/03$61.20–$100.45$61.20--
$520.00Oct 16$31.60$41.60$36.60$34.58 09/18$35.10–$79.60$34.58104
$520.00Dec 18$62.80$72.70$67.75$73.93 09/18$67.75–$107.25$67.75--
$520.00Jan 15$71.40$81.30$76.35$94.10 09/04$74.90–$111.75$76.35--
$520.00Mar 19$89.20$99.10$94.15$107.00 09/09$93.90–$128.85$94.15--
$500.00Oct 16$24.60$28.00$26.30$24.05 09/18$24.00–$65.15$24.60109
$500.00Nov 20$43.30$52.70$48.00$54.29 09/18$48.00–$49.60$48.00--
$500.00Dec 18$52.20$62.20$57.20$63.30 09/18$57.20–$94.00$57.2072
$500.00Jan 15$60.10$70.00$65.05$76.04 09/08$65.05–$101.00$65.05--
$500.00Mar 19$78.10$87.90$83.00$86.10 09/18$83.00–$115.65$83.00--
$530.00Oct 16$37.40$47.40$42.40$75.44 09/15$40.35–$88.85$42.40166
$530.00Dec 18$68.50$78.40$73.45$99.00 09/04$73.45–$112.45$73.45--
$490.00Oct 16$19.60$24.10$21.85$22.70 09/18$19.95–$59.10$21.8511
$490.00Dec 18$46.40$56.10$51.25$71.27 09/10$51.25–$87.60$51.25--
$490.00Jan 15$55.40$64.50$59.95$84.00 09/15$59.95–$93.90$59.95--
$490.00Mar 19$72.90$82.80$77.85$91.41 09/08$77.85–$109.45$77.85--
$540.00Oct 16$42.90$52.40$47.65$53.45 09/18$46.60–$96.70$47.65--
$540.00Dec 18$74.30$84.20$79.25$104.72 09/10$79.20–$119.45$79.25--
$540.00Jan 15$82.90$92.90$87.90$91.30 08/18$86.50–$126.75$87.90--
$540.00Mar 19$100.30$114.50$107.40$121.05 08/20$107.10–$142.45$107.40--
$480.00Oct 16$16.50$19.80$18.15$20.00 09/18$17.40–$51.75$18.1544
$480.00Nov 20$34.30$44.10$39.20$41.30 09/18$39.20–$40.10$39.20--
$480.00Dec 18$41.60$51.30$46.45$52.45 09/18$46.45–$82.10$46.45--
$480.00Jan 15$50.10$60.10$55.10$72.42 09/10$55.10–$87.60$55.106
$480.00Mar 19$67.50$77.40$72.45$94.80 09/15$72.45–$104.50$72.45--
$550.00Oct 16$49.30$59.10$54.20$88.10 09/15$53.40–$104.05$54.20--
$550.00Dec 18$80.50$90.40$85.45$115.50 09/15$85.10–$127.15$85.45--
$550.00Mar 19$105.10$119.70$112.40$120.90 09/11$111.90–$149.20$112.40--
$470.00Oct 16$9.60$17.30$13.45$15.00 09/18$13.45–$44.15$13.4547
$470.00Dec 18$37.00$46.80$41.90$44.00 09/18$41.90–$75.50$41.90132
$470.00Jan 15$45.50$55.20$50.35$81.82 09/02$50.35–$81.70$50.35--
$470.00Mar 19$62.70$72.60$67.65$71.79 09/18$67.65–$97.50$67.65--
$560.00Oct 16$56.50$65.60$61.05$69.69 09/11$59.70–$113.00$61.05--
$560.00Dec 18$87.40$97.30$92.35$93.30 09/18$91.60–$134.15$92.35--
$560.00Jan 15$95.00$104.90$99.95$105.88 09/18$98.50–$142.75$99.95--
$560.00Mar 19$112.00$126.00$119.00$157.07 09/02$117.10–$157.10$119.00--
$460.00Oct 16$11.50$13.00$12.25$14.00 09/18$10.50–$38.45$12.2572
$460.00Dec 18$33.20$41.00$37.10$55.70 09/04$37.10–$69.70$37.1086
$460.00Jan 15$41.40$50.90$46.15$62.00 08/21$46.15–$75.80$46.15--
$460.00Mar 19$57.90$67.80$62.85$63.86 09/18$62.85–$91.15$62.85--
$570.00Oct 16$63.90$73.70$68.80$79.36 09/11$65.70–$121.75$68.80--
$570.00Dec 18$93.70$103.60$98.65$100.00 08/19$97.80–$142.65$98.65--
$570.00Mar 19$118.90$134.00$126.45$162.00 07/28$124.70–$164.70$126.45--
$450.00Oct 16$7.60$9.50$8.55$9.65 09/18$8.55–$34.65$8.5575
$450.00Dec 18$29.50$39.40$34.45$38.20 09/18$34.45–$64.00$34.45--
$450.00Jan 15$37.00$46.80$41.90$56.00 08/27$41.90–$70.70$41.90--
$450.00Mar 19$53.50$63.40$58.45$59.43 09/18$58.45–$88.00$58.4513
$580.00Oct 16$71.30$81.20$76.25$133.23 09/01$73.70–$131.25$76.25--
$580.00Dec 18$100.10$110.00$105.05$138.80 09/15$104.00–$149.75$105.05--
$580.00Jan 15$106.90$121.30$114.10$118.73 09/11$111.10–$155.75$114.10--
$580.00Mar 19$125.20$141.10$133.15$156.84 09/15$129.85–$170.90$133.15--
$440.00Oct 16$5.50$7.60$6.55$8.40 09/18$6.55–$31.00$6.5547
$440.00Nov 20$20.00$29.50$24.75$27.37 09/18$24.50–$24.75$24.75--
$440.00Dec 18$27.40$36.90$32.15$54.79 08/31$32.15–$58.80$32.1528
$440.00Jan 15$33.00$42.20$37.60$51.81 08/27$37.60–$64.70$37.60--
$440.00Mar 19$48.80$58.70$53.75$80.50 09/02$53.75–$80.50$53.75--
$590.00Oct 16$79.30$89.20$84.25$94.00 08/20$82.60–$139.70$84.25--
$590.00Dec 18$107.40$120.10$113.75$142.82 08/26$110.30–$157.80$113.75--
$590.00Mar 19$133.10$148.00$140.55$148.49 07/31$136.35–$178.40$140.55--
$430.00Oct 16$2.70$6.60$4.65$6.17 09/18$4.45–$25.85$4.6566
$430.00Dec 18$24.00$32.30$28.15$37.20 09/18$28.15–$53.70$28.15--
$430.00Jan 15$29.80$39.40$34.60$57.90 09/01$34.60–$59.70$34.60--
$430.00Mar 19$44.70$54.60$49.65$63.99 08/13$49.65–$75.55$49.65--
$600.00Oct 16$88.00$97.90$92.95$102.41 09/11$90.50–$148.65$92.955
$600.00Dec 18$112.00$127.60$119.80$164.15 09/01$116.80–$165.75$119.80--
$600.00Jan 15$121.40$135.80$128.60$110.50 08/17$124.35–$171.60$121.40--
$600.00Mar 19$139.60$154.00$146.80$183.75 09/01$143.75–$186.25$146.80--
$420.00Oct 16$1.25$7.20$4.22$4.95 09/18$3.28–$22.25$4.2256
$420.00Dec 18$20.90$30.20$25.55$26.85 09/18$25.55–$49.25$25.5549
$420.00Jan 15$25.50$35.00$30.25$38.05 08/17$30.25–$54.10$30.25--
$420.00Mar 19$41.20$51.20$46.20$60.42 09/15$46.20–$72.20$46.204
$410.00Oct 16$1.75$5.60$3.68$4.30 09/18$3.68–$19.05$3.68236
$410.00Dec 18$18.20$26.60$22.40$23.77 09/18$22.40–$44.35$22.4017
$410.00Jan 15$24.10$33.50$28.80$46.86 09/03$28.80–$50.00$28.80--
$410.00Mar 19$37.00$46.90$41.95$46.00 09/18$41.95–$66.00$41.95--
$620.00Dec 18$126.60$142.40$134.50$157.90 08/25$129.95–$182.55$134.50--
$620.00Mar 19$152.30$168.00$160.15$204.30 07/29$157.15–$202.30$160.15--
$400.00Oct 16$2.05$2.65$2.35$3.00 09/18$2.35–$16.85$2.35174
$400.00Dec 18$16.20$24.80$20.50$21.02 09/18$20.40–$39.45$20.5086
$400.00Jan 15$21.30$29.50$25.40$36.80 09/15$25.40–$45.90$25.40--
$400.00Mar 19$34.80$44.80$39.80$41.37 09/18$39.80–$60.25$39.80--
$630.00Mar 19$160.00$175.20$167.60$200.00 08/25$164.05–$209.60$167.60--
$390.00Oct 16$0.20$3.50$1.85$1.95 09/18$1.85–$12.80$1.85--
$390.00Dec 18$13.00$22.40$17.70$30.77 09/15$17.70–$37.25$17.70--
$390.00Jan 15$18.50$27.10$22.80$37.84 09/03$22.80–$41.80$22.80--
$390.00Mar 19$30.20$40.10$35.15$38.31 09/18$35.15–$58.30$35.15--
$640.00Oct 16$122.00$137.00$129.50$181.82 09/01$124.80–$186.20$129.50--
$640.00Dec 18$142.30$158.20$150.25$162.63 08/07$143.50–$199.95$150.25--
$640.00Mar 19$167.10$182.00$174.55$216.74 09/03$171.45–$218.00$174.55--
$380.00Oct 16$0.00$1.35$0.68$6.15 09/15$0.68–$10.55$0.6860
$380.00Dec 18$11.10$20.30$15.70$26.13 09/15$15.00–$33.30$15.70--
$380.00Jan 15$15.90$23.70$19.80$28.20 09/11$19.80–$37.45$19.80--
$380.00Mar 19$29.00$38.90$33.95$42.76 09/10$33.95–$52.65$33.95--
$380.00Nov 20$7.20$13.30$10.25--$10.25–$10.25—$7.201
$650.00Oct 16$131.10$146.90$139.00$148.90 08/21$134.10–$195.90$139.00--
$370.00Oct 16$0.00$2.50$1.25$1.20 09/18$1.25–$9.15$1.20--
$370.00Dec 18$8.90$18.10$13.50$14.50 09/18$13.50–$29.30$13.50--
$370.00Mar 19$24.50$34.50$29.50$39.63 09/15$29.50–$48.45$29.50--
$660.00Dec 18$159.00$174.50$166.75$216.89 09/03$158.30–$217.05$166.75--

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 361
Total Puts 401
Put/Call Ratio 1.11
Net Difference -40

Prior's Put/Call Breakdown

Total Calls 564
Total Puts 297
Put/Call Ratio 0.53
Net Difference 267

Prior 7-Day Put/Call Summary

Total Calls 2,699
Total Puts 3,523
Average Put/Call Ratio 1.35
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