Tour v531
STRL
STERLING INFRASTRUCT
$412.96 +0.17%
$410.00 (-0.72%)🌙
as of 10/21 06:47 PM
(10/20 18:43) ◀
|
Wednesday, October 21, 2026 (6:47pm)
January 2026
|
▶ (10/22 18:57)
◀ 10/21 18:47 ▶

Option Volume

Detail
ℹ
Current (10/21) 351
Calls: 233 (66%)
Puts: 118 (34%)
Prior (10/20) 845
Calls: 390 (46%)
Puts: 455 (54%)
Current vs Prior -58.46%
Calls: -40.26% (Calls)
Puts: -74.07% (Puts)
Prior 7-Day Total 6,686
Calls: 3,068 (46%)
Puts: 3,618 (54%)
Prior 7-Day Average 955
Calls: 438 (46%)
Puts: 516 (54%)
Current vs Prior 7-Day Avg -63.25%
Calls: -46.84%
Puts: -77.17%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $1.07M
Calls: $580.5K (54%)
Puts: $488.1K (46%)
Prior (10/20) $2.95M
Calls: $791.8K (27%)
Puts: $2.16M (73%)
Current vs Prior -63.80%
Calls: -26.68%
Puts: -77.41%
Prior 7-Day Total $21.29M
Calls: $7.23M (34%)
Puts: $14.07M (66%)
Prior 7-Day Average $3.04M
Calls: $1.03M (34%)
Puts: $2.01M (66%)
Current vs Prior 7-Day Avg -64.87%
Calls: -43.76%
Puts: -75.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.51
Prior (10/20) 1.17
Current vs Prior -56.59%
Prior 7-Day Average 1.23
Current vs Prior 7-Day Avg -58.79%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 2,079
Calls: 1,522 (73%)
Puts: 557 (27%)
Prior (10/20) 3,276
Calls: 1,657 (51%)
Puts: 1,619 (49%)
Current vs Prior -36.54%
Prior 7-Day Total 29,321
Calls: 12,917 (44%)
Puts: 16,404 (56%)
Prior 7-Day Average 4,188
Calls: 1,845 (44%)
Puts: 2,343 (56%)
Current vs Prior 7-Day Avg -50.37%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 20.15% | 24.49%
Prior 19.38% | 24.91%
Current vs Prior +3.95% | -1.68%
Prior 7-Day Avg 12.72% | 22.49%
Current vs 7-Day Avg +58.43% | +8.92%
Prior 7-Day Eod 19.38% | 24.91%
Current vs 7-Day Eod +3.95% | -1.68%
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

Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 58% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 57% - sentiment shifting bullish.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 7.8%, best 7.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Nov 2023.4025.30$24.357.8%70.4133
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.65, highest 0.86)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2068.0076.30$72.1511.5%20.78--
$400.00Nov 2043.5051.70$47.6017.2%20.62--
$410.00Nov 2039.0046.60$42.8017.8%70.584
$420.00Nov 2033.4041.40$37.4021.4%10.54--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$520.00Nov 20107.30119.70$113.5010.9%40.86--
$480.00Nov 2076.7085.00$80.8510.3%60.72--
$460.00Nov 2061.8069.60$65.7011.9%10.64--
$450.00Nov 2054.8064.20$59.5015.8%10.61--
$430.00Nov 2042.1050.10$46.1017.4%20.53--

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 114, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$500.00Nov 2011.5015.50$13.5029.6%150.26111
$460.00Nov 2019.8024.90$22.3522.8%110.3819
$410.00Nov 2039.0046.60$42.8017.8%70.584
$450.00Nov 2023.4025.30$24.357.8%70.4133
$480.00Nov 2015.0018.90$16.9523.0%40.3117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2013.3016.50$14.9021.5%160.2362
$350.00Nov 2010.9015.60$13.2535.5%90.2154
$480.00Nov 2076.7085.00$80.8510.3%60.72--
$400.00Nov 2027.2033.10$30.1519.6%40.40121
$520.00Nov 20107.30119.70$113.5010.9%40.86--

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. 22 found (best R:R 0.63, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$400.00Nov 20$24.55$15.45$24.5578%0.63$384.55
$480.00$500.00Nov 20$3.45$16.55$3.4531%4.80$483.45
$450.00$460.00Nov 20$2.00$8.00$2.0042%4.00$452.00
$430.00$450.00Nov 20$7.70$12.30$7.7050%1.60$437.70
$400.00$410.00Nov 20$4.80$5.20$4.8062%1.08$404.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$350.00Nov 20$1.65$8.35$1.6524%5.06$358.35
$460.00$450.00Nov 20$6.20$3.80$6.2064%0.61$453.80
$320.00$310.00Nov 20$1.05$8.95$1.0511%8.52$318.95
$410.00$400.00Nov 20$4.75$5.25$4.7544%1.11$405.25
$430.00$420.00Nov 20$5.70$4.30$5.7052%0.75$424.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.33, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$510.00$520.00Nov 20$3.00$3.00$7.0077%0.43$513.00
$420.00$430.00Nov 20$5.35$5.35$4.6546%1.15$425.35
$500.00$510.00Nov 20$2.20$2.20$7.8074%0.28$502.20
$470.00$480.00Nov 20$2.90$2.90$7.1065%0.41$472.90
$460.00$470.00Nov 20$2.50$2.50$7.5062%0.33$462.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$330.00Nov 20$4.95$4.95$15.0579%0.33$345.05
$400.00$370.00Nov 20$11.30$11.30$18.7060%0.60$388.70
$370.00$360.00Nov 20$3.95$3.95$6.0572%0.65$366.05
$330.00$320.00Nov 20$2.35$2.35$7.6586%0.31$327.65
$410.00$400.00Nov 20$4.75$4.75$5.2556%0.90$405.25

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. 5 found (cheapest 18.82% of stock, avg 19.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Nov 20$42.80$34.90$77.70$332.30$487.7018.82%
$400.00Nov 20$47.60$30.15$77.75$322.25$477.7518.83%
$420.00Nov 20$37.40$40.40$77.80$342.20$497.8018.84%
$430.00Nov 20$32.05$46.10$78.15$351.85$508.1518.92%
$450.00Nov 20$24.35$59.50$83.85$366.15$533.8520.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 7.71% of stock, avg 12.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$480.00$360.00Nov 20$16.95$14.90$31.85$328.15$511.85
$480.00$370.00Nov 20$16.95$18.85$35.80$334.20$515.80
$470.00$360.00Nov 20$19.85$14.90$34.75$325.25$504.75
$470.00$370.00Nov 20$19.85$18.85$38.70$331.30$508.70
$460.00$360.00Nov 20$22.35$14.90$37.25$322.75$497.25
$460.00$370.00Nov 20$22.35$18.85$41.20$328.80$501.20
$450.00$360.00Nov 20$24.35$14.90$39.25$320.75$489.25
$450.00$370.00Nov 20$24.35$18.85$43.20$326.80$493.20
$480.00$400.00Nov 20$16.95$30.15$47.10$352.90$527.10
$470.00$400.00Nov 20$19.85$30.15$50.00$350.00$520.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 2.28, avg credit $5.21)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370510/520Nov 20$6.95$3.0550%2.28$363.05$516.95
320/330510/520Nov 20$5.35$4.6563%1.15$324.65$515.35
360/370500/510Nov 20$6.15$3.8546%1.60$363.85$506.15
310/320510/520Nov 20$4.05$5.9566%0.68$315.95$514.05
360/370470/480Nov 20$6.85$3.1537%2.17$363.15$476.85
320/330500/510Nov 20$4.55$5.4560%0.83$325.45$504.55
320/330470/480Nov 20$5.25$4.7551%1.11$324.75$475.25
350/360510/520Nov 20$4.65$5.3554%0.87$355.35$514.65
360/370520/530Nov 20$4.50$5.5054%0.82$365.50$524.50
320/330520/530Nov 20$2.90$7.1067%0.41$327.10$522.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 49.00, cheapest $0.20)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$510.00$520.00$530.00Nov 20$2.45$7.556%3.08
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$410.00$420.00$430.00Nov 20$0.20$9.809%49.00
$400.00$410.00$420.00Nov 20$0.75$9.258%12.33
$310.00$320.00$330.00Nov 20$1.30$8.705%6.69
$350.00$360.00$370.00Nov 20$2.30$7.707%3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-23.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$400.001:2Nov 20-$23.05$16.95
$510.00$520.001:2Nov 20-$5.30$4.70
$480.00$500.001:2Nov 20-$10.05$9.95
$520.00$530.001:2Nov 20-$7.20$2.80
$500.00$510.001:2Nov 20-$9.10$0.90
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$400.00$370.001:2Nov 20-$7.55$22.45
$350.00$330.001:2Nov 20-$3.35$16.65
$330.00$320.001:2Nov 20-$3.60$6.40
$320.00$310.001:2Nov 20-$3.85$6.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 7.31%, avg 4.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$430.00Nov 20$30.200.504.1%7.31%11.44%2--
$450.00Nov 20$23.400.419.0%5.67%14.64%733
$460.00Nov 20$19.800.3811.4%4.79%16.19%1119
$420.00Nov 20$33.400.541.7%8.09%9.79%1--
$470.00Nov 20$17.200.3513.8%4.17%17.98%2--
$480.00Nov 20$15.000.3116.2%3.63%19.87%417
$500.00Nov 20$11.500.2621.1%2.78%23.86%15111
$510.00Nov 20$10.000.2323.5%2.42%25.92%419
$520.00Nov 20$6.600.1925.9%1.60%27.52%137
$530.00Nov 20$5.600.1728.3%1.36%29.70%122

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. 199 contracts (avg 819 vol/day, 194 traded recently)

STRL averages only 819 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 11-20 call last traded $32.68 on 10/16 (now $23.40/$25.30) — try a limit near $24.35. Also watch the $400.00 03-19 call last traded $93.36 on 10/16 (now $80.60/$87.90) — try a limit near $84.25; the $380.00 03-19 call last traded $218.00 on 08/19 (now $89.50/$97.60) — try a limit near $93.55. Most tradeable put: the $410.00 03-19 put last traded $60.86 on 10/16 (now $63.70/$69.70) — try a limit near $63.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Nov 20$39.00$46.60$42.80$53.05 10/16$39.80–$161.70$42.804
$410.00Dec 18$48.60$56.20$52.40$135.60 09/21$52.40–$167.40$52.40--
$410.00Jan 15$55.80$64.90$60.35$125.00 10/08$60.35–$173.00$60.35--
$410.00Mar 19$76.40$83.50$79.95$146.00 08/25$79.95–$189.30$79.95--
$420.00Dec 18$43.70$51.60$47.65$119.00 09/11$47.65–$159.10$47.6524
$420.00Jan 15$52.50$60.30$56.40$101.02 10/14$56.40–$165.05$56.405
$420.00Mar 19$72.00$80.50$76.25$86.70 10/16$76.25–$182.20$76.25--
$400.00Nov 20$43.50$51.70$47.60$58.57 10/16$45.65–$171.10$47.60--
$400.00Dec 18$53.10$61.10$57.10$72.00 10/16$57.10–$175.55$57.10--
$400.00Jan 15$61.40$69.40$65.40$131.50 09/29$65.40–$181.10$65.40--
$400.00Mar 19$80.60$87.90$84.25$93.36 10/16$84.25–$196.25$84.25229
$400.00Jun 17$100.00$108.10$104.05$112.80 10/16$104.05–$111.80$104.05--
$430.00Nov 20$30.20$33.90$32.05$44.10 10/16$32.00–$144.75$32.05--
$430.00Dec 18$40.20$45.70$42.95$157.94 10/06$42.75–$151.05$42.95--
$430.00Jan 15$48.10$56.10$52.10$69.00 10/16$52.10–$157.25$52.10--
$430.00Mar 19$67.70$77.00$72.35$132.70 10/16$72.35–$175.60$72.35--
$390.00Jan 15$66.10$74.40$70.25$134.40 09/04$70.25–$188.90$70.25--
$390.00Mar 19$84.10$93.40$88.75$165.00 08/27$88.75–$203.60$88.75--
$440.00Nov 20$26.50$32.50$29.50$36.10 10/16$28.95–$136.25$29.50--
$440.00Dec 18$34.50$40.00$37.25$112.00 09/18$37.25–$143.50$37.25--
$440.00Jan 15$44.40$52.00$48.20$102.00 10/13$47.00–$150.00$48.20--
$440.00Mar 19$64.10$73.10$68.60$81.48 10/16$68.60–$168.80$68.60--
$440.00Jun 17$83.60$92.40$88.00$104.20 10/16$88.00–$95.15$88.00--
$380.00Jan 15$71.60$79.60$75.60$176.00 08/19$75.60–$196.80$75.60--
$380.00Mar 19$89.50$97.60$93.55$218.00 08/19$93.55–$211.35$93.557
$450.00Nov 20$23.40$25.30$24.35$32.68 10/16$24.25–$128.30$24.3533
$450.00Dec 18$32.50$39.50$36.00$44.15 10/16$34.95–$135.95$36.00--
$450.00Jan 15$39.60$48.90$44.25$71.70 10/14$43.55–$143.15$44.25--
$450.00Mar 19$60.60$67.90$64.25$70.00 10/16$64.25–$162.55$64.2528
$450.00Jun 17$80.10$89.10$84.60$97.68 10/16$84.60–$91.35$84.60--
$370.00Dec 18$69.20$77.50$73.35$143.60 08/25$73.35–$202.05$73.358
$370.00Mar 19$94.10$103.00$98.55$210.00 10/06$98.55–$218.50$98.558
$460.00Nov 20$19.80$24.90$22.35$28.00 10/16$21.90–$120.45$22.3519
$460.00Dec 18$29.50$35.90$32.70$57.24 10/14$32.70–$128.80$32.70--
$460.00Jan 15$38.10$42.70$40.40$47.98 10/16$40.40–$135.70$40.40--
$460.00Mar 19$57.00$66.00$61.50$68.29 10/16$61.50–$156.45$61.50--
$360.00Dec 18$75.60$84.00$79.80$172.00 09/21$79.80–$211.10$79.80--
$360.00Jan 15$82.80$92.10$87.45$191.76 08/21$87.15–$214.35$87.45--
$360.00Mar 19$100.10$109.10$104.60$110.77 10/16$104.60–$226.35$104.60--
$360.00Jun 17$116.60$129.00$122.80$133.75 10/16$121.30–$130.70$122.80--
$470.00Nov 20$17.20$22.50$19.85$25.00 10/16$19.65–$113.05$19.85--
$470.00Dec 18$25.40$31.10$28.25$52.94 10/14$28.25–$121.70$28.2521
$470.00Jan 15$34.60$41.30$37.95$46.10 10/16$37.95–$129.75$37.9511
$470.00Mar 19$53.80$63.30$58.55$85.83 10/14$58.55–$150.40$58.55--
$350.00Nov 20$74.80$84.80$79.80$99.90 10/16$78.45–$217.30$79.80--
$350.00Jan 15$88.50$98.50$93.50$184.45 10/02$93.25–$223.45$93.50--
$350.00Mar 19$103.00$116.20$109.60$194.00 10/07$109.60–$234.30$109.60--
$480.00Nov 20$15.00$18.90$16.95$33.83 10/14$16.95–$107.15$16.9517
$480.00Dec 18$24.40$29.20$26.80$54.85 10/14$26.40–$115.40$26.8016
$480.00Jan 15$32.20$38.60$35.40$42.65 10/16$35.40–$123.15$35.40--
$480.00Mar 19$50.60$59.50$55.05$63.60 10/16$55.05–$144.45$55.05--
$340.00Jan 15$95.70$105.70$100.70$192.95 10/02$99.45–$232.30$100.70--
$340.00Mar 19$111.10$121.90$116.50$144.80 10/14$116.50–$242.25$116.50--
$490.00Nov 20$13.30$19.00$16.15$20.29 10/16$15.40–$99.40$16.15--
$490.00Dec 18$21.60$26.40$24.00$78.24 10/07$24.00–$109.20$24.00--
$490.00Jan 15$28.60$35.70$32.15$66.40 10/14$31.20–$117.15$32.15--
$490.00Mar 19$47.50$56.40$51.95$79.96 10/14$51.95–$138.90$51.95--
$330.00Dec 18$96.30$106.30$101.30$147.59 09/01$100.90–$239.10$101.30--
$330.00Jan 15$100.90$110.90$105.90$176.00 10/13$105.80–$241.25$105.90--
$330.00Mar 19$116.70$128.00$122.35$226.00 08/19$122.35–$250.70$122.35--
$500.00Nov 20$11.50$15.50$13.50$17.50 10/16$12.30–$94.60$13.50111
$500.00Dec 18$20.10$24.20$22.15$29.00 10/16$21.75–$103.20$22.15118
$500.00Jan 15$26.50$32.40$29.45$34.11 10/16$28.45–$110.45$29.45--
$500.00Mar 19$45.60$53.70$49.65$54.70 10/16$49.65–$134.65$49.65--
$500.00Jun 17$65.70$73.40$69.55--$69.55–$70.45$65.704
$320.00Jan 15$108.20$117.90$113.05$187.05 09/10$113.05–$250.55$113.05--
$320.00Mar 19$121.00$134.30$127.65$225.00 09/21$127.65–$258.65$127.65--
$510.00Nov 20$10.00$12.60$11.30$15.20 10/16$11.30–$86.30$11.3019
$510.00Dec 18$17.40$21.40$19.40$43.35 10/14$18.35–$96.60$19.4024
$310.00Dec 18$109.70$122.60$116.15$190.22 08/25$115.75–$258.45$116.15--
$310.00Jan 15$115.60$125.40$120.50$205.80 08/25$119.85–$260.30$120.50--
$520.00Nov 20$6.60$10.00$8.30$21.50 10/14$8.30–$80.90$8.3037
$520.00Dec 18$15.70$19.70$17.70$31.47 10/14$17.35–$91.00$17.7062
$520.00Jan 15$22.40$27.10$24.75$30.15 10/16$24.50–$100.60$24.75--
$520.00Mar 19$39.80$49.80$44.80$50.80 10/16$44.70–$123.50$44.80--
$520.00Jun 17$59.60$68.40$64.00$70.10 10/16$64.00–$71.15$64.00--
$300.00Dec 18$117.60$130.90$124.25$182.55 09/15$123.65–$267.50$124.25--
$300.00Jan 15$123.90$133.80$128.85$222.00 09/25$127.30–$269.70$128.85--
$300.00Mar 19$134.80$147.90$141.35$218.00 10/08$141.30–$276.30$141.35--
$530.00Nov 20$5.60$9.90$7.75$11.86 10/16$7.75–$74.60$7.7522
$530.00Dec 18$14.10$19.40$16.75$29.73 10/14$16.55–$86.90$16.75--
$290.00Mar 19$142.10$154.70$148.40$208.00 10/14$148.20–$284.90$148.40--
$540.00Nov 20$6.40$8.30$7.35$10.58 10/16$7.35–$69.05$7.3547
$540.00Dec 18$12.40$16.80$14.60$44.70 10/12$14.60–$80.65$14.6087
$540.00Jan 15$17.90$24.80$21.35$37.80 10/14$20.20–$90.50$21.35--
$540.00Mar 19$35.30$44.60$39.95$90.08 10/07$38.90–$114.30$39.95--
$540.00Jun 17$55.60$64.10$59.85$69.40 10/16$59.75–$66.10$59.85--
$280.00Jan 15$138.50$149.50$144.00$234.00 08/25$143.85–$288.40$144.00--
$550.00Nov 20$5.50$7.20$6.35$12.28 10/16$5.65–$66.00$6.3536
$550.00Dec 18$10.30$16.30$13.30$20.22 10/16$12.35–$76.60$13.30--
$550.00Mar 19$34.10$42.50$38.30$52.09 10/14$37.05–$108.95$38.30--
$270.00Jan 15$146.50$160.10$153.30$253.59 09/18$152.70–$297.55$153.30--
$560.00Nov 20$4.40$6.90$5.65$8.43 10/16$5.25–$61.00$5.6518
$560.00Dec 18$8.10$16.10$12.10$41.40 10/12$11.80–$72.50$12.10--
$560.00Jan 15$15.60$20.30$17.95$22.78 10/16$17.90–$81.00$17.95--
$560.00Mar 19$32.00$38.00$35.00$49.00 10/14$35.00–$105.20$35.0030
$570.00Mar 19$30.50$36.70$33.60--$33.60–$33.60—$30.5022
$590.00Mar 19$27.00$32.80$29.90--$29.90–$29.90—$27.006
$600.00Jan 15$10.60$14.10$12.35--$12.35–$12.35—$10.60407
$640.00Dec 18$2.25$6.80$4.53--$4.53–$4.53—$2.2527
PUTS (99)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Nov 20$31.70$38.10$34.90$36.80 10/16$7.10–$35.85$34.90--
$410.00Dec 18$39.20$46.40$42.80$37.59 10/16$10.45–$44.45$39.20--
$410.00Jan 15$47.50$55.20$51.35$38.05 10/14$13.95–$52.55$47.5014
$410.00Mar 19$63.70$69.70$66.70$60.86 10/16$27.30–$68.30$63.7037
$410.00Jun 17$76.00$85.90$80.95$77.93 10/16$77.10–$83.40$77.93--
$420.00Nov 20$37.00$43.80$40.40$37.95 10/16$7.85–$40.40$37.9574
$420.00Dec 18$45.20$52.30$48.75$50.00 10/16$12.80–$49.90$48.75--
$420.00Jan 15$51.70$59.60$55.65$36.00 10/14$16.30–$57.60$51.70--
$420.00Mar 19$66.80$76.20$71.50$69.30 10/16$30.05–$74.05$69.30--
$400.00Nov 20$27.20$33.10$30.15$31.30 10/16$4.80–$32.40$30.15121
$400.00Dec 18$35.50$42.80$39.15$40.00 10/16$8.15–$40.70$39.15--
$400.00Jan 15$41.00$48.80$44.90$46.30 10/16$12.75–$46.80$44.90--
$400.00Mar 19$55.40$64.40$59.90$58.95 10/16$24.35–$63.05$58.95--
$400.00Jun 17$70.00$80.00$75.00$75.00 10/16$73.75–$78.15$75.00--
$430.00Nov 20$42.10$50.10$46.10$45.35 10/16$7.25–$47.25$45.35--
$430.00Dec 18$50.40$58.30$54.35$27.00 10/13$15.35–$55.15$50.40--
$430.00Jan 15$58.40$66.80$62.60$56.75 10/16$18.80–$62.95$58.40--
$430.00Mar 19$73.50$81.70$77.60$79.81 10/16$34.10–$79.85$77.60--
$390.00Nov 20$23.10$28.60$25.85$26.40 10/16$5.15–$27.65$25.85--
$390.00Dec 18$28.40$36.30$32.35$14.07 10/12$7.80–$35.65$28.40--
$390.00Jan 15$37.80$43.50$40.65$40.00 10/16$10.15–$41.65$40.00--
$390.00Mar 19$50.40$59.50$54.95$46.50 10/14$21.80–$57.75$50.40--
$440.00Nov 20$48.00$56.30$52.15$49.88 10/16$10.30–$52.85$49.88--
$440.00Dec 18$56.30$65.00$60.65$27.58 10/12$17.30–$63.30$56.30--
$440.00Jan 15$62.70$71.90$67.30$54.28 10/14$21.35–$69.15$62.70--
$440.00Mar 19$79.10$89.10$84.10$85.90 10/16$38.60–$85.95$84.10--
$440.00Jun 17$94.10$104.00$99.05$93.25 10/16$94.40–$101.55$94.10--
$380.00Nov 20$18.70$24.50$21.60$22.44 10/16$4.20–$23.20$21.60--
$380.00Dec 18$26.80$33.30$30.05$29.57 10/16$6.65–$31.20$29.57--
$380.00Jan 15$33.30$38.80$36.05$25.30 10/14$8.55–$38.15$33.3012
$380.00Mar 19$46.20$54.60$50.40$27.00 10/02$19.75–$52.90$46.20--
$450.00Nov 20$54.80$64.20$59.50$57.10 10/16$12.35–$61.45$57.10--
$450.00Dec 18$63.00$72.80$67.90$62.07 10/16$18.70–$67.90$63.00--
$450.00Jan 15$68.10$78.10$73.10$69.75 10/16$24.65–$74.90$69.75--
$450.00Mar 19$85.30$94.50$89.90$83.07 10/16$41.20–$93.35$85.30--
$370.00Nov 20$16.60$21.10$18.85$18.33 10/16$3.85–$19.00$18.33--
$370.00Dec 18$22.50$29.10$25.80$18.84 10/14$5.60–$27.20$22.50--
$370.00Jan 15$26.40$34.20$30.30$30.00 10/16$7.65–$35.00$30.00--
$370.00Mar 19$41.20$49.70$45.45$41.75 10/16$18.40–$49.55$41.75--
$460.00Nov 20$61.80$69.60$65.70$63.34 10/16$14.80–$66.55$63.34--
$460.00Dec 18$70.00$78.10$74.05$52.67 10/14$21.80–$74.60$70.00--
$460.00Jan 15$76.30$85.10$80.70$74.65 10/16$27.40–$81.75$76.30--
$460.00Mar 19$91.80$101.70$96.75$80.72 10/14$44.00–$98.60$91.80--
$360.00Nov 20$13.30$16.50$14.90$16.45 10/16$2.95–$16.20$14.9062
$360.00Dec 18$19.90$25.20$22.55$16.01 10/14$5.53–$23.40$19.90122
$360.00Jan 15$25.70$31.10$28.40$8.30 10/06$6.60–$29.40$25.70--
$360.00Mar 19$36.00$45.50$40.75$41.88 10/16$15.40–$45.10$40.75--
$360.00Jun 17$49.50$59.20$54.35$56.24 10/16$52.05–$57.65$54.35--
$470.00Nov 20$68.20$77.00$72.60$69.57 10/16$16.85–$74.00$69.57--
$470.00Dec 18$77.00$85.20$81.10$25.39 10/06$24.20–$82.20$77.00--
$470.00Jan 15$82.10$92.10$87.10$53.00 10/14$32.90–$88.45$82.10--
$470.00Mar 19$99.10$108.70$103.90$87.37 10/14$49.00–$106.40$99.10--
$350.00Nov 20$10.90$15.60$13.25$13.60 10/16$2.58–$13.35$13.2554
$350.00Dec 18$15.80$21.70$18.75$19.14 10/16$4.40–$20.15$18.75--
$350.00Jan 15$22.30$26.40$24.35$17.15 09/11$5.40–$26.15$22.309
$350.00Mar 19$35.90$42.40$39.15$34.00 10/16$13.15–$40.85$35.90--
$480.00Nov 20$76.70$85.00$80.85$72.50 10/16$19.65–$81.55$76.70--
$480.00Dec 18$84.20$92.70$88.45$81.50 10/16$27.80–$89.35$84.20--
$480.00Jan 15$89.70$98.60$94.15$60.30 10/14$35.00–$96.10$89.70--
$480.00Mar 19$106.00$115.90$110.95$93.54 10/14$53.00–$113.90$106.00--
$340.00Nov 20$7.60$13.00$10.30$10.55 10/16$2.48–$11.30$10.30--
$340.00Dec 18$12.80$20.10$16.45$6.32 10/12$5.08–$17.10$12.80--
$340.00Jan 15$17.60$24.20$20.90$8.20 10/02$4.68–$22.70$17.60--
$340.00Mar 19$33.00$36.60$34.80$34.42 10/16$10.90–$38.30$34.4217
$490.00Nov 20$83.80$93.80$88.80$74.86 10/16$22.95–$89.65$83.80--
$490.00Dec 18$92.00$99.80$95.90$42.62 10/07$30.40–$97.05$92.00--
$490.00Jan 15$97.20$106.60$101.90$67.60 10/14$38.50–$103.05$97.20--
$490.00Mar 19$113.00$123.30$118.15$107.00 10/16$56.80–$119.10$113.00--
$330.00Nov 20$6.70$9.90$8.30$8.45 10/16$2.38–$9.35$8.3035
$330.00Dec 18$9.80$15.40$12.60$6.67 09/21$3.68–$15.05$9.80--
$330.00Jan 15$14.80$21.90$18.35$8.97 10/14$5.00–$19.55$14.80--
$330.00Mar 19$25.40$33.50$29.45$27.95 10/16$10.10–$34.40$27.95--
$500.00Nov 20$90.50$100.50$95.50$90.71 10/16$26.70–$98.75$90.71--
$500.00Dec 18$99.70$108.10$103.90$82.00 10/14$34.65–$104.80$99.70--
$500.00Jan 15$103.80$116.00$109.90$66.45 10/13$42.70–$111.15$103.80--
$500.00Mar 19$120.30$130.00$125.15$105.60 10/14$60.80–$125.60$120.30--
$320.00Nov 20$4.30$7.60$5.95$7.27 10/16$0.98–$7.25$5.95--
$320.00Dec 18$7.40$13.10$10.25$5.19 10/02$2.70–$12.10$7.40--
$320.00Mar 19$24.00$30.30$27.15$27.38 10/16$8.90–$29.30$27.15--
$510.00Nov 20$100.10$109.60$104.85$75.20 10/14$29.55–$106.50$100.10--
$510.00Dec 18$105.40$116.90$111.15$52.50 10/08$39.40–$113.35$105.40--
$310.00Nov 20$4.20$5.60$4.90$5.16 10/16$2.25–$5.35$4.90--
$310.00Dec 18$5.40$11.10$8.25$7.40 10/16$2.48–$10.50$7.40--
$310.00Jan 15$10.30$16.00$13.15$5.21 10/06$3.83–$14.65$10.30--
$310.00Mar 19$19.60$27.30$23.45$13.52 10/14$8.20–$25.50$19.60--
$520.00Nov 20$107.30$119.70$113.50$80.39 10/14$33.40–$115.35$107.30--
$520.00Dec 18$113.60$125.80$119.70$97.00 10/14$43.20–$120.85$113.60--
$520.00Jan 15$118.20$131.70$124.95$66.10 10/07$50.40–$126.95$118.20--
$520.00Mar 19$132.60$147.00$139.80$89.00 10/12$68.60–$140.85$132.60--
$300.00Dec 18$4.40$9.20$6.80$7.50 10/16$2.10–$9.05$6.80--
$300.00Jan 15$6.90$13.00$9.95$5.02 10/14$3.83–$11.40$6.90--
$300.00Mar 19$15.70$24.70$20.20$15.85 10/14$6.60–$21.95$15.85--
$530.00Nov 20$116.60$129.10$122.85$67.27 10/13$37.60–$124.25$116.60--
$530.00Dec 18$124.40$135.00$129.70$72.00 09/21$47.45–$130.30$124.40--
$540.00Nov 20$127.00$138.40$132.70$90.60 10/14$42.50–$133.05$127.00--
$540.00Dec 18$130.60$143.50$137.05$80.20 10/12$52.05–$138.75$130.60--
$540.00Mar 19$148.10$162.80$155.45$103.66 10/13$79.00–$157.25$148.10--
$550.00Nov 20$134.80$147.10$140.95$105.65 10/14$46.85–$141.95$134.80--
$550.00Dec 18$139.40$151.50$145.45$96.20 10/14$56.30–$147.80$139.40--

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 233
Total Puts 118
Put/Call Ratio 0.51
Net Difference 115

Prior's Put/Call Breakdown

Total Calls 390
Total Puts 455
Put/Call Ratio 1.17
Net Difference -65

Prior 7-Day Put/Call Summary

Total Calls 3,068
Total Puts 3,618
Average Put/Call Ratio 1.23
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