Tour v531
STRL
STERLING INFRASTRUCT
$372.83 -9.72%
$372.40 (-0.12%)🌙
as of 10/22 06:57 PM
(10/21 18:47) ◀
|
Thursday, October 22, 2026 (6:57pm)
January 2026
|
▶ (10/23 18:54)
◀ 10/22 18:57 ▶

Option Volume

Detail
ℹ
Current (10/22) 1,527
Calls: 460 (30%)
Puts: 1,067 (70%)
Prior (10/21) 351
Calls: 233 (66%)
Puts: 118 (34%)
Current vs Prior +335.04%
Calls: +97.42% (Calls)
Puts: +804.24% (Puts)
Prior 7-Day Total 6,305
Calls: 2,783 (44%)
Puts: 3,522 (56%)
Prior 7-Day Average 900
Calls: 397 (44%)
Puts: 503 (56%)
Current vs Prior 7-Day Avg +69.53%
Calls: +15.70%
Puts: +112.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/22) $5.61M
Calls: $1.24M (22%)
Puts: $4.36M (78%)
Prior (10/21) $1.07M
Calls: $580.5K (54%)
Puts: $488.1K (46%)
Current vs Prior +424.58%
Calls: +113.84%
Puts: +794.14%
Prior 7-Day Total $20.77M
Calls: $6.67M (32%)
Puts: $14.11M (68%)
Prior 7-Day Average $2.97M
Calls: $952.2K (32%)
Puts: $2.02M (68%)
Current vs Prior 7-Day Avg +88.91%
Calls: +30.38%
Puts: +116.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 2.32
Prior (10/21) 0.51
Current vs Prior +358.02%
Prior 7-Day Average 1.24
Current vs Prior 7-Day Avg +86.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/22) 4,703
Calls: 1,980 (42%)
Puts: 2,723 (58%)
Prior (10/21) 2,079
Calls: 1,522 (73%)
Puts: 557 (27%)
Current vs Prior +126.21%
Prior 7-Day Total 26,271
Calls: 11,994 (46%)
Puts: 14,277 (54%)
Prior 7-Day Average 3,753
Calls: 1,713 (46%)
Puts: 2,039 (54%)
Current vs Prior 7-Day Avg +25.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 21.69% | 26.42%
Prior 20.15% | 24.49%
Current vs Prior +7.64% | +7.86%
Prior 7-Day Avg 14.40% | 23.02%
Current vs 7-Day Avg +50.62% | +14.76%
Prior 7-Day Eod 20.15% | 24.49%
Current vs 7-Day Eod +7.64% | +7.86%
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 78% of dollar volume in puts ($4.36M) vs calls ($1.24M). Massive premium surge with dollar volume up 425% vs prior. Dollar volume significantly above 7-day average (89% higher). Unusually high activity with volume up 335% 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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. 11 found (avg delta 0.61, highest 0.73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2055.5065.50$60.5016.5%20.73--
$350.00Nov 2043.7053.50$48.6020.2%10.64--
$360.00Nov 2038.0048.00$43.0023.3%30.604
$370.00Nov 2035.7043.20$39.4519.0%140.56--
$380.00Nov 2027.3037.20$32.2530.7%30.511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2077.7087.20$82.4511.5%10.71--
$430.00Nov 2069.2079.20$74.2013.5%240.6896
$420.00Nov 2062.0070.90$66.4513.4%190.6475
$410.00Nov 2055.8064.90$60.3515.1%60.6046
$400.00Nov 2049.3058.10$53.7016.4%50.56122

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 260, top 47)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2026.2029.30$27.7511.2%280.4421
$370.00Nov 2035.7043.20$39.4519.0%140.56--
$410.00Nov 2020.0026.60$23.3028.3%120.404
$420.00Nov 2016.4022.70$19.5532.2%70.368
$440.00Nov 2011.1017.50$14.3044.8%50.29--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 208.7010.70$9.7020.6%470.17--
$360.00Nov 2028.0034.20$31.1019.9%250.4066
$430.00Nov 2069.2079.20$74.2013.5%240.6896
$420.00Nov 2062.0070.90$66.4513.4%190.6475
$350.00Nov 2025.0028.00$26.5011.3%150.3555

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. 21 found (best R:R 4.26, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$400.00Nov 20$1.90$8.10$1.9048%4.26$391.90
$380.00$390.00Nov 20$2.60$7.40$2.6051%2.85$382.60
$360.00$370.00Nov 20$3.55$6.45$3.5560%1.82$363.55
$330.00$350.00Nov 20$11.90$8.10$11.9073%0.68$341.90
$420.00$430.00Nov 20$2.65$7.35$2.6536%2.77$422.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$420.00$410.00Nov 20$6.10$3.90$6.1064%0.64$413.90
$320.00$310.00Nov 20$2.50$7.50$2.5023%3.00$317.50
$400.00$390.00Nov 20$5.90$4.10$5.9056%0.69$394.10
$310.00$300.00Nov 20$2.25$7.75$2.2520%3.44$307.75
$350.00$340.00Nov 20$3.90$6.10$3.9036%1.56$346.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 1.00, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$410.00Nov 20$4.45$4.45$5.5556%0.80$404.45
$410.00$420.00Nov 20$3.75$3.75$6.2560%0.60$413.75
$430.00$440.00Nov 20$2.60$2.60$7.4068%0.35$432.60
$420.00$430.00Nov 20$2.65$2.65$7.3564%0.36$422.65
$380.00$390.00Nov 20$2.60$2.60$7.4049%0.35$382.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Nov 20$5.00$5.00$5.0068%1.00$335.00
$360.00$350.00Nov 20$4.60$4.60$5.4060%0.85$355.40
$330.00$320.00Nov 20$3.15$3.15$6.8573%0.46$326.85
$370.00$360.00Nov 20$4.80$4.80$5.2056%0.92$365.20
$350.00$340.00Nov 20$3.90$3.90$6.1064%0.64$346.10

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 19.75% of stock, avg 20.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Nov 20$32.25$41.40$73.65$306.35$453.6519.75%
$360.00Nov 20$43.00$31.10$74.10$285.90$434.1019.88%
$350.00Nov 20$48.60$26.50$75.10$274.90$425.1020.14%
$370.00Nov 20$39.45$35.90$75.35$294.65$445.3520.21%
$390.00Nov 20$29.65$47.80$77.45$312.55$467.4520.77%
$400.00Nov 20$27.75$53.70$81.45$318.55$481.4521.85%
$410.00Nov 20$23.30$60.35$83.65$326.35$493.6522.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 10.59% of stock, avg 14.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$340.00Nov 20$16.90$22.60$39.50$300.50$469.50
$420.00$340.00Nov 20$19.55$22.60$42.15$297.85$462.15
$430.00$350.00Nov 20$16.90$26.50$43.40$306.60$473.40
$420.00$350.00Nov 20$19.55$26.50$46.05$303.95$466.05
$410.00$340.00Nov 20$23.30$22.60$45.90$294.10$455.90
$430.00$360.00Nov 20$16.90$31.10$48.00$312.00$478.00
$410.00$350.00Nov 20$23.30$26.50$49.80$300.20$459.80
$420.00$360.00Nov 20$19.55$31.10$50.65$309.35$470.65
$410.00$360.00Nov 20$23.30$31.10$54.40$305.60$464.40
$400.00$340.00Nov 20$27.75$22.60$50.35$289.65$450.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 3.17, avg credit $5.82)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340430/440Nov 20$7.60$2.4036%3.17$332.40$437.60
320/330430/440Nov 20$5.75$4.2541%1.35$324.25$435.75
300/310430/440Nov 20$4.85$5.1548%0.94$305.15$434.85
310/320430/440Nov 20$5.10$4.9044%1.04$314.90$435.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.05$9.957%199.00
$400.00$410.00$420.00Nov 20$0.70$9.309%13.29
$380.00$390.00$400.00Nov 20$0.70$9.307%13.29
$410.00$420.00$430.00Nov 20$1.10$8.908%8.09
$350.00$360.00$370.00Nov 20$2.05$7.958%3.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Nov 20$0.20$9.808%49.00
$300.00$310.00$320.00Nov 20$0.25$9.757%39.00
$420.00$430.00$440.00Nov 20$0.50$9.507%19.00
$360.00$370.00$380.00Nov 20$0.70$9.309%13.29
$340.00$350.00$360.00Nov 20$0.70$9.308%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 2 found (best net $-7.45, 2 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Nov 20-$7.45$2.55
$320.00$310.001:2Nov 20-$9.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.03%, avg 5.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Nov 20$26.200.447.3%7.03%14.31%2821
$410.00Nov 20$20.000.4010.0%5.36%15.33%124
$390.00Nov 20$25.400.474.6%6.81%11.42%11
$420.00Nov 20$16.400.3612.7%4.40%17.05%78
$430.00Nov 20$14.400.3215.3%3.86%19.20%1--
$380.00Nov 20$27.300.511.9%7.32%9.25%31
$440.00Nov 20$11.100.2918.0%2.98%20.99%5--

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 819 vol/day, 185 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 $400.00 06-17 call last traded $112.80 on 10/16 (now $74.30/$82.40) — try a limit near $78.35. Also watch the $400.00 11-20 call last traded $58.57 on 10/16 (now $26.20/$29.30) — try a limit near $27.75; the $450.00 03-19 call last traded $70.00 on 10/16 (now $41.70/$49.70) — try a limit near $45.70. Most tradeable put: the $500.00 01-15 put last traded $66.45 on 10/13 (now $135.20/$148.80) — try a limit near $135.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Dec 18$42.50$51.90$47.20$143.60 08/25$47.20–$202.05$47.20--
$370.00Mar 19$68.30$78.30$73.30$210.00 10/06$73.30–$218.50$73.30--
$380.00Jan 15$45.60$55.60$50.60$176.00 08/19$50.60–$196.80$50.60--
$380.00Mar 19$65.50$74.20$69.85$218.00 08/19$69.85–$211.35$69.85--
$380.00Nov 20$27.30$37.20$32.25--$32.25–$32.25—$27.301
$360.00Dec 18$47.60$57.50$52.55$172.00 09/21$52.55–$211.10$52.55--
$360.00Jan 15$54.80$64.80$59.80$191.76 08/21$59.80–$214.35$59.80--
$360.00Mar 19$73.00$83.00$78.00$110.77 10/16$78.00–$226.35$78.00--
$360.00Jun 17$89.10$98.90$94.00$133.75 10/16$94.00–$130.70$94.00--
$360.00Nov 20$38.00$48.00$43.00--$43.00–$43.00—$38.004
$390.00Jan 15$41.90$51.30$46.60$134.40 09/04$46.60–$188.90$46.60--
$390.00Mar 19$59.40$69.40$64.40$165.00 08/27$64.40–$203.60$64.40--
$390.00Nov 20$25.40$33.90$29.65--$29.65–$29.65—$25.401
$350.00Nov 20$43.70$53.50$48.60$99.90 10/16$48.60–$217.30$48.60--
$350.00Jan 15$59.30$69.30$64.30$184.45 10/02$64.30–$223.45$64.30--
$350.00Mar 19$76.30$86.30$81.30$194.00 10/07$81.30–$234.30$81.30--
$400.00Nov 20$26.20$29.30$27.75$58.57 10/16$27.75–$171.10$27.7521
$400.00Dec 18$29.50$39.50$34.50$72.00 10/16$34.50–$175.55$34.509
$400.00Jan 15$36.10$46.00$41.05$131.50 09/29$41.05–$181.10$41.05--
$400.00Mar 19$56.10$66.10$61.10$93.36 10/16$61.10–$196.25$61.10--
$400.00Jun 17$74.30$82.40$78.35$112.80 10/16$78.35–$111.80$78.353
$340.00Jan 15$64.80$74.80$69.80$192.95 10/02$69.80–$232.30$69.80--
$340.00Mar 19$80.80$90.80$85.80$144.80 10/14$85.80–$242.25$85.80--
$410.00Nov 20$20.00$26.60$23.30$53.05 10/16$23.30–$161.70$23.304
$410.00Dec 18$26.00$35.90$30.95$135.60 09/21$30.95–$167.40$30.95--
$410.00Jan 15$33.30$43.30$38.30$125.00 10/08$38.30–$173.00$38.30--
$410.00Mar 19$52.40$62.40$57.40$146.00 08/25$57.40–$189.30$57.40--
$330.00Dec 18$64.50$74.50$69.50$147.59 09/01$69.50–$239.10$69.50--
$330.00Jan 15$70.30$80.30$75.30$176.00 10/13$75.30–$241.25$75.30--
$330.00Mar 19$85.90$95.90$90.90$226.00 08/19$90.90–$250.70$90.90--
$420.00Dec 18$24.90$33.00$28.95$119.00 09/11$28.95–$159.10$28.95--
$420.00Jan 15$32.20$39.90$36.05$101.02 10/14$36.05–$165.05$36.05--
$420.00Mar 19$49.70$59.70$54.70$86.70 10/16$54.70–$182.20$54.70--
$420.00Nov 20$16.40$22.70$19.55--$19.55–$19.55—$16.408
$320.00Jan 15$76.30$86.30$81.30$187.05 09/10$81.30–$250.55$81.30--
$320.00Mar 19$90.90$100.90$95.90$225.00 09/21$95.90–$258.65$95.90--
$430.00Nov 20$14.40$19.40$16.90$44.10 10/16$16.90–$144.75$16.90--
$430.00Dec 18$23.40$30.70$27.05$157.94 10/06$27.05–$151.05$27.0511
$430.00Jan 15$28.80$38.10$33.45$69.00 10/16$33.45–$157.25$33.45--
$430.00Mar 19$46.30$55.90$51.10$132.70 10/16$51.10–$175.60$51.10--
$310.00Dec 18$78.20$88.00$83.10$190.22 08/25$83.10–$258.45$83.10--
$310.00Jan 15$83.40$93.40$88.40$205.80 08/25$88.40–$260.30$88.40--
$440.00Nov 20$11.10$17.50$14.30$36.10 10/16$14.30–$136.25$14.30--
$440.00Dec 18$20.70$26.60$23.65$112.00 09/18$23.65–$143.50$23.6524
$440.00Jan 15$24.50$34.20$29.35$102.00 10/13$29.35–$150.00$29.35--
$440.00Mar 19$43.90$53.10$48.50$81.48 10/16$48.50–$168.80$48.50--
$440.00Jun 17$61.60$71.30$66.45$104.20 10/16$66.45–$95.15$66.45--
$300.00Dec 18$85.00$95.00$90.00$182.55 09/15$90.00–$267.50$90.00--
$300.00Jan 15$90.00$99.20$94.60$222.00 09/25$94.60–$269.70$94.60--
$300.00Mar 19$102.70$116.10$109.40$218.00 10/08$109.40–$276.30$109.40--
$300.00Jun 17$118.60$127.20$122.90--$122.90–$122.90—$118.601
$450.00Nov 20$9.00$16.40$12.70$32.68 10/16$12.70–$128.30$12.7033
$450.00Dec 18$16.80$24.10$20.45$44.15 10/16$20.45–$135.95$20.45--
$450.00Jan 15$24.40$31.90$28.15$71.70 10/14$28.15–$143.15$28.15--
$450.00Mar 19$41.70$49.70$45.70$70.00 10/16$45.70–$162.55$45.7032
$450.00Jun 17$58.20$67.90$63.05$97.68 10/16$63.05–$91.35$63.05--
$290.00Mar 19$108.70$123.90$116.30$208.00 10/14$116.30–$284.90$116.30--
$460.00Nov 20$8.40$13.20$10.80$28.00 10/16$10.80–$120.45$10.8030
$460.00Dec 18$15.60$21.00$18.30$57.24 10/14$18.30–$128.80$18.30--
$460.00Jan 15$22.60$29.30$25.95$47.98 10/16$25.95–$135.70$25.95--
$460.00Mar 19$38.80$47.50$43.15$68.29 10/16$43.15–$156.45$43.15--
$280.00Jan 15$103.90$116.10$110.00$234.00 08/25$110.00–$288.40$110.00--
$470.00Nov 20$5.60$12.70$9.15$25.00 10/16$9.15–$113.05$9.1529
$470.00Dec 18$14.00$19.50$16.75$52.94 10/14$16.75–$121.70$16.7521
$470.00Jan 15$19.80$26.60$23.20$46.10 10/16$23.20–$129.75$23.20--
$470.00Mar 19$36.80$45.50$41.15$85.83 10/14$41.15–$150.40$41.15--
$270.00Jan 15$111.60$123.70$117.65$253.59 09/18$117.65–$297.55$117.65--
$480.00Nov 20$4.00$11.50$7.75$33.83 10/14$7.75–$107.15$7.7516
$480.00Dec 18$10.90$18.70$14.80$54.85 10/14$14.80–$115.40$14.80--
$480.00Jan 15$17.80$24.40$21.10$42.65 10/16$21.10–$123.15$21.10--
$480.00Mar 19$34.20$42.60$38.40$63.60 10/16$38.40–$144.45$38.4034
$490.00Nov 20$4.50$11.30$7.90$20.29 10/16$7.90–$99.40$7.90--
$490.00Dec 18$9.20$17.30$13.25$78.24 10/07$13.25–$109.20$13.25--
$490.00Jan 15$15.90$23.10$19.50$66.40 10/14$19.50–$117.15$19.50--
$490.00Mar 19$31.60$41.10$36.35$79.96 10/14$36.35–$138.90$36.35--
$500.00Nov 20$5.10$6.40$5.75$17.50 10/16$5.75–$94.60$5.75116
$500.00Dec 18$10.10$13.90$12.00$29.00 10/16$12.00–$103.20$12.00121
$500.00Jan 15$14.30$19.80$17.05$34.11 10/16$17.05–$110.45$17.0527
$500.00Mar 19$29.30$38.60$33.95$54.70 10/16$33.95–$134.65$33.95232
$510.00Nov 20$3.80$7.10$5.45$15.20 10/16$5.45–$86.30$5.45--
$510.00Dec 18$7.80$15.10$11.45$43.35 10/14$11.45–$96.60$11.45--
$520.00Nov 20$1.30$5.60$3.45$21.50 10/14$3.45–$80.90$3.4536
$520.00Dec 18$6.70$13.80$10.25$31.47 10/14$10.25–$91.00$10.2562
$520.00Jan 15$11.30$18.60$14.95$30.15 10/16$14.95–$100.60$14.95--
$520.00Mar 19$24.70$34.40$29.55$50.80 10/16$29.55–$123.50$29.55--
$520.00Jun 17$42.00$52.00$47.00$70.10 10/16$47.00–$71.15$47.001
$530.00Nov 20$3.30$5.50$4.40$11.86 10/16$4.40–$74.60$4.4023
$530.00Dec 18$7.60$12.50$10.05$29.73 10/14$10.05–$86.90$10.0512
$540.00Nov 20$2.60$5.40$4.00$10.58 10/16$4.00–$69.05$4.00--
$540.00Dec 18$4.70$12.10$8.40$44.70 10/12$8.40–$80.65$8.40--
$540.00Jan 15$10.50$15.00$12.75$37.80 10/14$12.75–$90.50$12.759
$540.00Mar 19$23.60$29.50$26.55$90.08 10/07$26.55–$114.30$26.5557
$540.00Jun 17$38.20$48.20$43.20$69.40 10/16$43.20–$66.10$43.20--
$550.00Nov 20$2.50$7.20$4.85$12.28 10/16$4.85–$66.00$4.85--
$550.00Dec 18$3.90$9.00$6.45$20.22 10/16$6.45–$76.60$6.45--
$550.00Mar 19$22.10$29.50$25.80$52.09 10/14$25.80–$108.95$25.8016
$560.00Nov 20$0.05$6.90$3.48$8.43 10/16$3.48–$61.00$3.4819
$560.00Dec 18$3.10$9.50$6.30$41.40 10/12$6.30–$72.50$6.30--
$560.00Jan 15$6.80$14.10$10.45$22.78 10/16$10.45–$81.00$10.45--
$560.00Mar 19$21.00$26.50$23.75$49.00 10/14$23.75–$105.20$23.75--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Nov 20$32.40$39.40$35.90$18.33 10/16$3.85–$35.90$32.4046
$370.00Dec 18$40.40$49.20$44.80$18.84 10/14$5.60–$44.80$40.4086
$370.00Jan 15$47.00$54.30$50.65$30.00 10/16$7.65–$50.65$47.0037
$370.00Mar 19$60.10$70.10$65.10$41.75 10/16$18.40–$65.10$60.10--
$370.00Jun 17$74.40$83.00$78.70--$78.70–$78.70—$74.4038
$380.00Nov 20$37.40$45.40$41.40$22.44 10/16$4.20–$41.40$37.4056
$380.00Dec 18$46.30$56.30$51.30$29.57 10/16$6.65–$51.30$46.3036
$380.00Jan 15$50.20$60.20$55.20$25.30 10/14$8.55–$55.20$50.20--
$380.00Mar 19$64.80$74.50$69.65$27.00 10/02$19.75–$69.65$64.80--
$360.00Nov 20$28.00$34.20$31.10$16.45 10/16$2.95–$31.10$28.0066
$360.00Dec 18$36.10$44.50$40.30$16.01 10/14$5.53–$40.30$36.10124
$360.00Jan 15$39.20$49.20$44.20$8.30 10/06$6.60–$44.20$39.2019
$360.00Mar 19$53.10$62.80$57.95$41.88 10/16$15.40–$57.95$53.10--
$360.00Jun 17$67.00$76.80$71.90$56.24 10/16$52.05–$71.90$67.00--
$390.00Nov 20$43.40$52.20$47.80$26.40 10/16$5.15–$47.80$43.4046
$390.00Dec 18$50.70$60.60$55.65$14.07 10/12$7.80–$55.65$50.7015
$390.00Jan 15$56.30$66.30$61.30$40.00 10/16$10.15–$61.30$56.3011
$390.00Mar 19$71.50$81.50$76.50$46.50 10/14$21.80–$76.50$71.50--
$350.00Nov 20$25.00$28.00$26.50$13.60 10/16$2.58–$26.50$25.0055
$350.00Dec 18$31.20$37.40$34.30$19.14 10/16$4.40–$34.30$31.2071
$350.00Jan 15$34.10$44.10$39.10$17.15 09/11$5.40–$39.10$34.109
$350.00Mar 19$48.20$57.30$52.75$34.00 10/16$13.15–$52.75$48.20--
$350.00Jun 17$61.40$71.20$66.30--$66.30–$66.30—$61.401
$400.00Nov 20$49.30$58.10$53.70$31.30 10/16$4.80–$53.70$49.30122
$400.00Dec 18$57.60$66.40$62.00$40.00 10/16$8.15–$62.00$57.6084
$400.00Jan 15$63.20$73.10$68.15$46.30 10/16$12.75–$68.15$63.20127
$400.00Mar 19$77.50$87.10$82.30$58.95 10/16$24.35–$82.30$77.5073
$400.00Jun 17$91.30$101.30$96.30$75.00 10/16$73.75–$96.30$91.30--
$340.00Nov 20$19.00$26.20$22.60$10.55 10/16$2.48–$22.60$19.0053
$340.00Dec 18$29.20$33.30$31.25$6.32 10/12$5.08–$31.25$29.20273
$340.00Jan 15$29.60$39.10$34.35$8.20 10/02$4.68–$34.35$29.60--
$340.00Mar 19$43.70$53.70$48.70$34.42 10/16$10.90–$48.70$43.7017
$410.00Nov 20$55.80$64.90$60.35$36.80 10/16$7.10–$60.35$55.8046
$410.00Dec 18$63.50$73.30$68.40$37.59 10/16$10.45–$68.40$63.50--
$410.00Jan 15$69.40$79.10$74.25$38.05 10/14$13.95–$74.25$69.40--
$410.00Mar 19$84.20$93.40$88.80$60.86 10/16$27.30–$88.80$84.2037
$410.00Jun 17$98.10$108.10$103.10$77.93 10/16$77.10–$103.10$98.10--
$330.00Nov 20$15.20$20.00$17.60$8.45 10/16$2.38–$17.60$15.2035
$330.00Dec 18$23.50$28.90$26.20$6.67 09/21$3.68–$26.20$23.5058
$330.00Jan 15$25.20$35.20$30.20$8.97 10/14$5.00–$30.20$25.20--
$330.00Mar 19$38.10$48.00$43.05$27.95 10/16$10.10–$43.05$38.10--
$420.00Nov 20$62.00$70.90$66.45$37.95 10/16$7.85–$66.45$62.0075
$420.00Dec 18$70.60$80.60$75.60$50.00 10/16$12.80–$75.60$70.60--
$420.00Jan 15$76.50$86.30$81.40$36.00 10/14$16.30–$81.40$76.50--
$420.00Mar 19$90.80$100.80$95.80$69.30 10/16$30.05–$95.80$90.80--
$320.00Nov 20$11.90$17.00$14.45$7.27 10/16$0.98–$14.45$11.9035
$320.00Dec 18$18.10$26.80$22.45$5.19 10/02$2.70–$22.45$18.10--
$320.00Mar 19$33.20$43.00$38.10$27.38 10/16$8.90–$38.10$33.20--
$320.00Jan 15$24.10$31.10$27.60--$27.60–$27.60—$24.10103
$430.00Nov 20$69.20$79.20$74.20$45.35 10/16$7.25–$74.20$69.2096
$430.00Dec 18$78.40$88.40$83.40$27.00 10/13$15.35–$83.40$78.4046
$430.00Jan 15$83.10$92.90$88.00$56.75 10/16$18.80–$88.00$83.10--
$430.00Mar 19$97.80$107.60$102.70$79.81 10/16$34.10–$102.70$97.80--
$310.00Nov 20$10.90$13.00$11.95$5.16 10/16$2.25–$11.95$10.9052
$310.00Dec 18$16.10$22.70$19.40$7.40 10/16$2.48–$19.40$16.1010
$310.00Jan 15$18.90$27.80$23.35$5.21 10/06$3.83–$23.35$18.90--
$310.00Mar 19$29.20$39.20$34.20$13.52 10/14$8.20–$34.20$29.20--
$440.00Nov 20$77.70$87.20$82.45$49.88 10/16$10.30–$82.45$77.70--
$440.00Dec 18$84.90$94.80$89.85$27.58 10/12$17.30–$89.85$84.90--
$440.00Jan 15$90.20$100.20$95.20$54.28 10/14$21.35–$95.20$90.20--
$440.00Mar 19$103.60$116.00$109.80$85.90 10/16$38.60–$109.80$103.60--
$440.00Jun 17$117.20$130.60$123.90$93.25 10/16$94.40–$123.90$117.20--
$300.00Dec 18$13.00$17.90$15.45$7.50 10/16$2.10–$15.45$13.00311
$300.00Jan 15$16.90$23.80$20.35$5.02 10/14$3.83–$20.35$16.90--
$300.00Mar 19$25.40$34.60$30.00$15.85 10/14$6.60–$30.00$25.40--
$450.00Nov 20$85.90$91.00$88.45$57.10 10/16$12.35–$88.45$85.90--
$450.00Dec 18$92.50$102.30$97.40$62.07 10/16$18.70–$97.40$92.50--
$450.00Jan 15$98.20$108.20$103.20$69.75 10/16$24.65–$103.20$98.20--
$450.00Mar 19$110.60$123.00$116.80$83.07 10/16$41.20–$116.80$110.6032
$290.00Dec 18$11.50$16.10$13.80--$13.80–$13.80—$11.5019
$460.00Nov 20$94.20$104.20$99.20$63.34 10/16$14.80–$99.20$94.20--
$460.00Dec 18$100.10$110.10$105.10$52.67 10/14$21.80–$105.10$100.10--
$460.00Jan 15$104.80$116.00$110.40$74.65 10/16$27.40–$110.40$104.80--
$460.00Mar 19$118.70$130.50$124.60$80.72 10/14$44.00–$124.60$118.70--
$280.00Nov 20$4.70$7.50$6.10--$6.10–$6.10—$4.7013
$280.00Dec 18$8.70$13.70$11.20--$11.20–$11.20—$8.7022
$470.00Nov 20$100.60$110.70$105.65$69.57 10/16$16.85–$105.65$100.60--
$470.00Dec 18$106.60$119.70$113.15$25.39 10/06$24.20–$113.15$106.60--
$470.00Jan 15$112.40$124.70$118.55$53.00 10/14$32.90–$118.55$112.40--
$470.00Mar 19$126.30$138.30$132.30$87.37 10/14$49.00–$132.30$126.30--
$480.00Nov 20$109.60$121.50$115.55$72.50 10/16$19.65–$115.55$109.60--
$480.00Dec 18$114.70$127.90$121.30$81.50 10/16$27.80–$121.30$114.70--
$480.00Jan 15$119.60$132.80$126.20$60.30 10/14$35.00–$126.20$119.60--
$480.00Mar 19$132.60$145.90$139.25$93.54 10/14$53.00–$139.25$132.60--
$260.00Jan 15$6.90$13.10$10.00--$10.00–$10.00—$6.9031
$490.00Nov 20$116.40$130.30$123.35$74.86 10/16$22.95–$123.35$116.40--
$490.00Dec 18$125.00$136.30$130.65$42.62 10/07$30.40–$130.65$125.00--
$490.00Jan 15$127.50$140.40$133.95$67.60 10/14$38.50–$133.95$127.50--
$490.00Mar 19$141.00$153.20$147.10$107.00 10/16$56.80–$147.10$141.00--
$250.00Dec 18$2.70$7.50$5.10--$5.10–$5.10—$2.7038
$250.00Jan 15$5.00$12.30$8.65--$8.65–$8.65—$5.0038
$500.00Nov 20$125.80$139.40$132.60$90.71 10/16$26.70–$132.60$125.8038
$500.00Dec 18$132.00$144.80$138.40$82.00 10/14$34.65–$138.40$132.00--
$500.00Jan 15$135.20$148.80$142.00$66.45 10/13$42.70–$142.00$135.2017
$500.00Mar 19$148.20$161.10$154.65$105.60 10/14$60.80–$154.65$148.20--
$240.00Dec 18$1.80$8.70$5.25--$5.25–$5.25—$1.8017
$510.00Nov 20$134.50$148.60$141.55$75.20 10/14$29.55–$141.55$134.50--
$510.00Dec 18$142.10$153.70$147.90$52.50 10/08$39.40–$147.90$142.10--
$520.00Nov 20$144.30$158.00$151.15$80.39 10/14$33.40–$151.15$144.30--
$520.00Dec 18$149.40$162.70$156.05$97.00 10/14$43.20–$156.05$149.40--

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 460
Total Puts 1,067
Put/Call Ratio 2.32
Net Difference -607

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,783
Total Puts 3,522
Average Put/Call Ratio 1.24
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