Tour v531
STRL
STERLING INFRASTRUCT
$355.30 -4.70%
$357.95 (+0.75%)🌙
as of 10/23 06:54 PM
(10/22 18:57) ◀
|
Friday, October 23, 2026 (6:54pm)
January 2026
|
▶ (10/26 18:55)
◀ 10/23 18:54 ▶

Option Volume

Detail
ℹ
Current (10/23) 950
Calls: 625 (66%)
Puts: 325 (34%)
Prior (10/22) 1,527
Calls: 460 (30%)
Puts: 1,067 (70%)
Current vs Prior -37.79%
Calls: +35.87% (Calls)
Puts: -69.54% (Puts)
Prior 7-Day Total 7,059
Calls: 2,904 (41%)
Puts: 4,155 (59%)
Prior 7-Day Average 1,008
Calls: 414 (41%)
Puts: 593 (59%)
Current vs Prior 7-Day Avg -5.79%
Calls: +50.65%
Puts: -45.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/23) $2.90M
Calls: $941.2K (32%)
Puts: $1.96M (68%)
Prior (10/22) $5.61M
Calls: $1.24M (22%)
Puts: $4.36M (78%)
Current vs Prior -48.30%
Calls: -24.19%
Puts: -55.16%
Prior 7-Day Total $23.79M
Calls: $7.12M (30%)
Puts: $16.67M (70%)
Prior 7-Day Average $3.40M
Calls: $1.02M (30%)
Puts: $2.38M (70%)
Current vs Prior 7-Day Avg -14.71%
Calls: -7.44%
Puts: -17.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/23) 0.52
Prior (10/22) 2.32
Current vs Prior -77.58%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg -62.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/23) 2,538
Calls: 1,259 (50%)
Puts: 1,279 (50%)
Prior (10/22) 4,703
Calls: 1,980 (42%)
Puts: 2,723 (58%)
Current vs Prior -46.03%
Prior 7-Day Total 26,581
Calls: 12,138 (46%)
Puts: 14,443 (54%)
Prior 7-Day Average 3,797
Calls: 1,734 (46%)
Puts: 2,063 (54%)
Current vs Prior 7-Day Avg -33.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 21.73% | 26.96%
Prior 21.69% | 26.42%
Current vs Prior +0.20% | +2.06%
Prior 7-Day Avg 16.51% | 23.90%
Current vs 7-Day Avg +31.60% | +12.80%
Prior 7-Day Eod 21.69% | 26.42%
Current vs 7-Day Eod +0.20% | +2.06%
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

Moderately bearish flow with 68% put dollar volume ($1.96M). Bullish P/C ratio of 0.52. P/C ratio dropping 78% - sentiment shifting bullish. Declining open interest (down 46%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 7.5%, best 5.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2054.0057.00$55.505.4%20.71--
$370.00Nov 2028.7031.60$30.159.6%10.4913
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 0.60, highest 0.71)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2054.0057.00$55.505.4%20.71--
$340.00Nov 2041.9050.10$46.0017.8%10.63--
$350.00Nov 2036.6044.90$40.7520.4%40.586
$360.00Nov 2032.7037.70$35.2014.2%120.546
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Nov 2071.8079.50$75.6510.2%10.71--
$400.00Nov 2058.1065.10$61.6011.4%80.64123
$390.00Nov 2049.9057.20$53.5513.6%60.5849
$380.00Nov 2044.1050.90$47.5014.3%10.55--
$370.00Nov 2038.0044.40$41.2015.5%80.5048

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 130, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2032.7037.70$35.2014.2%120.546
$400.00Nov 2017.1020.00$18.5515.6%80.3638
$410.00Nov 2015.4020.60$18.0028.9%70.3413
$420.00Nov 2011.1016.70$13.9040.3%60.2913
$380.00Nov 2024.4027.30$25.8511.2%50.454
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2010.9012.90$11.9016.8%120.2147
$350.00Nov 2028.7032.80$30.7513.3%110.4266
$340.00Nov 2024.1028.70$26.4017.4%100.37--
$370.00Nov 2038.0044.40$41.2015.5%80.5048
$400.00Nov 2058.1065.10$61.6011.4%80.64123

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. 19 found (best R:R 1.11, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$340.00Nov 20$9.50$10.50$9.5071%1.11$329.50
$400.00$410.00Nov 20$0.55$9.45$0.5536%17.18$400.55
$380.00$390.00Nov 20$1.85$8.15$1.8545%4.41$381.85
$340.00$350.00Nov 20$5.25$4.75$5.2563%0.90$345.25
$370.00$380.00Nov 20$4.30$5.70$4.3050%1.33$374.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$360.00Nov 20$4.75$5.25$4.7550%1.11$365.25
$390.00$380.00Nov 20$6.05$3.95$6.0558%0.65$383.95
$350.00$340.00Nov 20$4.35$5.65$4.3542%1.30$345.65
$340.00$330.00Nov 20$4.00$6.00$4.0037%1.50$336.00
$300.00$290.00Nov 20$2.35$7.65$2.3521%3.26$297.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.20, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$400.00Nov 20$5.45$5.45$4.5558%1.20$395.45
$410.00$420.00Nov 20$4.10$4.10$5.9066%0.69$414.10
$360.00$370.00Nov 20$5.05$5.05$4.9546%1.02$365.05
$370.00$380.00Nov 20$4.30$4.30$5.7050%0.75$374.30
$380.00$390.00Nov 20$1.85$1.85$8.1555%0.23$381.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$3.20$3.20$6.8076%0.47$306.80
$330.00$320.00Nov 20$3.90$3.90$6.1067%0.64$326.10
$320.00$310.00Nov 20$3.40$3.40$6.6072%0.52$316.60
$300.00$290.00Nov 20$2.35$2.35$7.6579%0.31$297.65
$340.00$330.00Nov 20$4.00$4.00$6.0063%0.67$336.00

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 20.08% of stock, avg 20.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Nov 20$30.15$41.20$71.35$298.65$441.3520.08%
$350.00Nov 20$40.75$30.75$71.50$278.50$421.5020.12%
$360.00Nov 20$35.20$36.45$71.65$288.35$431.6520.17%
$340.00Nov 20$46.00$26.40$72.40$267.60$412.4020.38%
$380.00Nov 20$25.85$47.50$73.35$306.65$453.3520.64%
$320.00Nov 20$55.50$18.50$74.00$246.00$394.0020.83%
$390.00Nov 20$24.00$53.55$77.55$312.45$467.5521.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 10.27% of stock, avg 14.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$320.00Nov 20$18.00$18.50$36.50$283.50$446.50
$400.00$320.00Nov 20$18.55$18.50$37.05$282.95$437.05
$410.00$330.00Nov 20$18.00$22.40$40.40$289.60$450.40
$400.00$330.00Nov 20$18.55$22.40$40.95$289.05$440.95
$400.00$340.00Nov 20$18.55$26.40$44.95$295.05$444.95
$410.00$340.00Nov 20$18.00$26.40$44.40$295.60$454.40
$390.00$320.00Nov 20$24.00$18.50$42.50$277.50$432.50
$390.00$330.00Nov 20$24.00$22.40$46.40$283.60$436.40
$400.00$350.00Nov 20$18.55$30.75$49.30$300.70$449.30
$390.00$340.00Nov 20$24.00$26.40$50.40$289.60$440.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.70, avg credit $7.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310410/420Nov 20$7.30$2.7042%2.70$302.70$417.30
320/330410/420Nov 20$8.00$2.0033%4.00$322.00$418.00
310/320410/420Nov 20$7.50$2.5038%3.00$312.50$417.50
290/300410/420Nov 20$6.45$3.5545%1.82$293.55$416.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 99.00, cheapest $0.10)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Nov 20$0.50$9.509%19.00
$360.00$370.00$380.00Nov 20$0.75$9.259%12.33
$370.00$380.00$390.00Nov 20$2.45$7.558%3.08
$390.00$400.00$410.00Nov 20$4.90$5.108%1.04
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Nov 20$0.10$9.909%99.00
$300.00$310.00$320.00Nov 20$0.20$9.808%49.00
$330.00$340.00$350.00Nov 20$0.35$9.659%27.57
$310.00$320.00$330.00Nov 20$0.50$9.508%19.00
$290.00$300.00$310.00Nov 20$0.85$9.157%10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-7.20, 3 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Nov 20-$9.80$0.20
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$300.00$290.001:2Nov 20-$7.20$2.80
$310.00$300.001:2Nov 20-$8.70$1.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 6.08%, avg 6.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Nov 20$21.600.429.8%6.08%15.85%22
$370.00Nov 20$28.700.494.1%8.08%12.22%113
$380.00Nov 20$24.400.457.0%6.87%13.82%54
$360.00Nov 20$32.700.541.3%9.20%10.53%126
$410.00Nov 20$15.400.3415.4%4.33%19.73%713
$400.00Nov 20$17.100.3612.6%4.81%17.39%838
$420.00Nov 20$11.100.2918.2%3.12%21.33%613

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, 182 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 $350.00 03-19 call last traded $194.00 on 10/07 (now $69.60/$77.10) — try a limit near $73.35. Also watch the $400.00 11-20 call last traded $58.57 on 10/16 (now $17.10/$20.00) — try a limit near $18.55; the $440.00 01-15 call last traded $102.00 on 10/13 (now $23.40/$27.60) — try a limit near $25.50. Most tradeable put: the $500.00 01-15 put last traded $66.45 on 10/13 (now $148.60/$159.00) — try a limit near $148.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Dec 18$41.20$50.30$45.75$172.00 09/21$45.75–$211.10$45.7510
$360.00Jan 15$47.40$56.40$51.90$191.76 08/21$51.90–$214.35$51.90--
$360.00Mar 19$66.30$73.20$69.75$110.77 10/16$69.75–$226.35$69.75--
$360.00Jun 17$82.80$91.70$87.25$133.75 10/16$87.25–$130.70$87.25--
$360.00Nov 20$32.70$37.70$35.20--$35.20–$43.00$32.706
$350.00Nov 20$36.60$44.90$40.75$99.90 10/16$40.75–$217.30$40.756
$350.00Jan 15$52.20$61.20$56.70$184.45 10/02$56.70–$223.45$56.70--
$350.00Mar 19$69.60$77.10$73.35$194.00 10/07$73.35–$234.30$73.356
$370.00Dec 18$36.30$45.40$40.85$143.60 08/25$40.85–$202.05$40.85--
$370.00Mar 19$60.80$70.00$65.40$210.00 10/06$65.40–$218.50$65.40--
$370.00Nov 20$28.70$31.60$30.15--$30.15–$30.15—$28.7013
$340.00Jan 15$57.90$66.10$62.00$192.95 10/02$62.00–$232.30$62.00--
$340.00Mar 19$73.70$82.50$78.10$144.80 10/14$78.10–$242.25$78.10--
$380.00Jan 15$39.40$48.70$44.05$176.00 08/19$44.05–$196.80$44.05--
$380.00Mar 19$57.80$66.10$61.95$218.00 08/19$61.95–$211.35$61.95--
$380.00Nov 20$24.40$27.30$25.85--$25.85–$32.25$24.404
$380.00Jun 17$75.10$82.90$79.00--$79.00–$79.00—$75.105
$330.00Dec 18$56.80$64.50$60.65$147.59 09/01$60.65–$239.10$60.65--
$330.00Jan 15$62.90$70.80$66.85$176.00 10/13$66.85–$241.25$66.85--
$330.00Mar 19$78.40$87.30$82.85$226.00 08/19$82.85–$250.70$82.85--
$390.00Jan 15$35.70$45.00$40.35$134.40 09/04$40.35–$188.90$40.35--
$390.00Mar 19$54.20$62.70$58.45$165.00 08/27$58.45–$203.60$58.45--
$390.00Nov 20$21.60$26.40$24.00--$24.00–$29.65$21.602
$320.00Jan 15$68.60$77.20$72.90$187.05 09/10$72.90–$250.55$72.90--
$320.00Mar 19$83.90$92.30$88.10$225.00 09/21$88.10–$258.65$88.10--
$400.00Nov 20$17.10$20.00$18.55$58.57 10/16$18.55–$171.10$18.5538
$400.00Dec 18$25.50$30.90$28.20$72.00 10/16$28.20–$175.55$28.20--
$400.00Jan 15$32.00$41.50$36.75$131.50 09/29$36.75–$181.10$36.754
$400.00Mar 19$51.60$56.00$53.80$93.36 10/16$53.80–$196.25$53.80--
$400.00Jun 17$68.30$76.90$72.60$112.80 10/16$72.60–$111.80$72.60--
$310.00Dec 18$67.70$76.50$72.10$190.22 08/25$72.10–$258.45$72.10--
$310.00Jan 15$74.40$83.30$78.85$205.80 08/25$78.85–$260.30$78.85--
$410.00Nov 20$15.40$20.60$18.00$53.05 10/16$18.00–$161.70$18.0013
$410.00Dec 18$22.30$29.20$25.75$135.60 09/21$25.75–$167.40$25.75--
$410.00Jan 15$28.40$38.40$33.40$125.00 10/08$33.40–$173.00$33.40--
$410.00Mar 19$46.20$56.00$51.10$146.00 08/25$51.10–$189.30$51.10--
$300.00Dec 18$74.00$83.90$78.95$182.55 09/15$78.95–$267.50$78.95--
$300.00Jan 15$81.40$89.70$85.55$222.00 09/25$85.55–$269.70$85.55--
$300.00Mar 19$94.30$103.80$99.05$218.00 10/08$99.05–$276.30$99.05--
$420.00Dec 18$19.70$26.50$23.10$119.00 09/11$23.10–$159.10$23.10--
$420.00Jan 15$27.40$33.10$30.25$101.02 10/14$30.25–$165.05$30.25--
$420.00Mar 19$43.60$53.10$48.35$86.70 10/16$48.35–$182.20$48.35--
$420.00Nov 20$11.10$16.70$13.90--$13.90–$19.55$11.1013
$290.00Mar 19$100.10$108.90$104.50$208.00 10/14$104.50–$284.90$104.50--
$430.00Nov 20$11.10$15.50$13.30$44.10 10/16$13.30–$144.75$13.3012
$430.00Dec 18$18.40$23.50$20.95$157.94 10/06$20.95–$151.05$20.95--
$430.00Jan 15$25.50$30.60$28.05$69.00 10/16$28.05–$157.25$28.05--
$430.00Mar 19$40.00$49.80$44.90$132.70 10/16$44.90–$175.60$44.90--
$280.00Jan 15$93.20$103.10$98.15$234.00 08/25$98.15–$288.40$98.15--
$440.00Nov 20$7.90$12.20$10.05$36.10 10/16$10.05–$136.25$10.05--
$440.00Dec 18$15.80$22.40$19.10$112.00 09/18$19.10–$143.50$19.10--
$440.00Jan 15$23.40$27.60$25.50$102.00 10/13$25.50–$150.00$25.504
$440.00Mar 19$38.90$47.10$43.00$81.48 10/16$43.00–$168.80$43.00--
$440.00Jun 17$55.30$64.70$60.00$104.20 10/16$60.00–$95.15$60.00--
$270.00Jan 15$100.20$110.00$105.10$253.59 09/18$105.10–$297.55$105.10--
$450.00Nov 20$8.10$10.70$9.40$32.68 10/16$9.40–$128.30$9.4032
$450.00Dec 18$14.70$20.40$17.55$44.15 10/16$17.55–$135.95$17.55--
$450.00Jan 15$20.50$26.30$23.40$71.70 10/14$23.40–$143.15$23.40--
$450.00Mar 19$36.40$44.50$40.45$70.00 10/16$40.45–$162.55$40.4568
$450.00Jun 17$52.60$62.30$57.45$97.68 10/16$57.45–$91.35$57.45--
$460.00Nov 20$6.50$8.80$7.65$28.00 10/16$7.65–$120.45$7.6528
$460.00Dec 18$12.10$18.80$15.45$57.24 10/14$15.45–$128.80$15.45--
$460.00Jan 15$19.20$24.90$22.05$47.98 10/16$22.05–$135.70$22.05--
$460.00Mar 19$33.70$42.00$37.85$68.29 10/16$37.85–$156.45$37.85--
$470.00Nov 20$5.40$8.60$7.00$25.00 10/16$7.00–$113.05$7.0031
$470.00Dec 18$11.30$16.60$13.95$52.94 10/14$13.95–$121.70$13.95--
$470.00Jan 15$15.70$22.60$19.15$46.10 10/16$19.15–$129.75$19.15--
$470.00Mar 19$31.40$39.60$35.50$85.83 10/14$35.50–$150.40$35.5014
$480.00Nov 20$4.40$7.60$6.00$33.83 10/14$6.00–$107.15$6.00--
$480.00Dec 18$9.70$15.20$12.45$54.85 10/14$12.45–$115.40$12.45--
$480.00Jan 15$14.30$21.60$17.95$42.65 10/16$17.95–$123.15$17.95--
$480.00Mar 19$28.70$37.30$33.00$63.60 10/16$33.00–$144.45$33.00--
$490.00Nov 20$3.00$6.40$4.70$20.29 10/16$4.70–$99.40$4.70--
$490.00Dec 18$7.40$14.00$10.70$78.24 10/07$10.70–$109.20$10.70--
$490.00Jan 15$14.00$19.50$16.75$66.40 10/14$16.75–$117.15$16.75--
$490.00Mar 19$26.70$35.40$31.05$79.96 10/14$31.05–$138.90$31.05--
$500.00Nov 20$3.40$5.00$4.20$17.50 10/16$4.20–$94.60$4.20118
$500.00Dec 18$7.30$11.10$9.20$29.00 10/16$9.20–$103.20$9.20127
$500.00Jan 15$12.30$18.00$15.15$34.11 10/16$15.15–$110.45$15.15--
$500.00Mar 19$26.70$32.60$29.65$54.70 10/16$29.65–$134.65$29.65--
$510.00Nov 20$1.65$5.40$3.53$15.20 10/16$3.53–$86.30$3.5318
$510.00Dec 18$6.00$11.90$8.95$43.35 10/14$8.95–$96.60$8.95--
$520.00Nov 20$2.05$8.00$5.03$21.50 10/14$3.45–$80.90$5.0344
$520.00Dec 18$5.60$10.50$8.05$31.47 10/14$8.05–$91.00$8.05--
$520.00Jan 15$9.90$16.00$12.95$30.15 10/16$12.95–$100.60$12.95--
$520.00Mar 19$22.90$29.70$26.30$50.80 10/16$26.30–$123.50$26.30--
$520.00Jun 17$37.70$46.70$42.20$70.10 10/16$42.20–$71.15$42.20--
$530.00Nov 20$1.90$5.00$3.45$11.86 10/16$3.45–$74.60$3.45--
$530.00Dec 18$5.30$9.70$7.50$29.73 10/14$7.50–$86.90$7.50--
$540.00Nov 20$1.40$4.30$2.85$10.58 10/16$2.85–$69.05$2.85--
$540.00Dec 18$5.00$10.60$7.80$44.70 10/12$7.80–$80.65$7.80--
$540.00Jan 15$7.10$13.20$10.15$37.80 10/14$10.15–$90.50$10.15--
$540.00Mar 19$19.70$26.00$22.85$90.08 10/07$22.85–$114.30$22.85--
$540.00Jun 17$34.00$43.90$38.95$69.40 10/16$38.95–$66.10$38.95--
$550.00Nov 20$1.45$2.50$1.98$12.28 10/16$1.98–$66.00$1.9844
$550.00Dec 18$3.70$7.00$5.35$20.22 10/16$5.35–$76.60$5.35--
$550.00Mar 19$20.10$23.20$21.65$52.09 10/14$21.65–$108.95$21.65--
$560.00Nov 20$1.00$7.50$4.25$8.43 10/16$3.48–$61.00$4.2519
$560.00Dec 18$1.50$7.60$4.55$41.40 10/12$4.55–$72.50$4.55--
$560.00Jan 15$5.80$13.10$9.45$22.78 10/16$9.45–$81.00$9.45--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$34.00$38.90$36.45$16.45 10/16$2.95–$36.45$34.0063
$360.00Dec 18$41.20$50.60$45.90$16.01 10/14$5.53–$45.90$41.20--
$360.00Jan 15$47.10$55.50$51.30$8.30 10/06$6.60–$51.30$47.1019
$360.00Mar 19$61.20$70.00$65.60$41.88 10/16$15.40–$65.60$61.20--
$360.00Jun 17$74.40$83.10$78.75$56.24 10/16$52.05–$78.75$74.4013
$350.00Nov 20$28.70$32.80$30.75$13.60 10/16$2.58–$30.75$28.7066
$350.00Dec 18$35.90$43.90$39.90$19.14 10/16$4.40–$39.90$35.9059
$350.00Jan 15$41.60$50.60$46.10$17.15 09/11$5.40–$46.10$41.6011
$350.00Mar 19$56.10$63.70$59.90$34.00 10/16$13.15–$59.90$56.1071
$370.00Nov 20$38.00$44.40$41.20$18.33 10/16$3.85–$41.20$38.0048
$370.00Dec 18$46.10$53.30$49.70$18.84 10/14$5.60–$49.70$46.10--
$370.00Jan 15$53.80$59.30$56.55$30.00 10/16$7.65–$56.55$53.8037
$370.00Mar 19$67.30$74.90$71.10$41.75 10/16$18.40–$71.10$67.3014
$340.00Nov 20$24.10$28.70$26.40$10.55 10/16$2.48–$26.40$24.10--
$340.00Dec 18$31.50$37.10$34.30$6.32 10/12$5.08–$34.30$31.50--
$340.00Jan 15$36.60$45.60$41.10$8.20 10/02$4.68–$41.10$36.60--
$340.00Mar 19$50.30$57.90$54.10$34.42 10/16$10.90–$54.10$50.30--
$380.00Nov 20$44.10$50.90$47.50$22.44 10/16$4.20–$47.50$44.10--
$380.00Dec 18$51.50$59.80$55.65$29.57 10/16$6.65–$55.65$51.50--
$380.00Jan 15$57.00$66.00$61.50$25.30 10/14$8.55–$61.50$57.0011
$380.00Mar 19$73.00$81.40$77.20$27.00 10/02$19.75–$77.20$73.00--
$330.00Nov 20$20.30$24.50$22.40$8.45 10/16$2.38–$22.40$20.3035
$330.00Dec 18$26.30$32.50$29.40$6.67 09/21$3.68–$29.40$26.30--
$330.00Jan 15$32.30$37.70$35.00$8.97 10/14$5.00–$35.00$32.305
$330.00Mar 19$47.00$53.50$50.25$27.95 10/16$10.10–$50.25$47.00--
$390.00Nov 20$49.90$57.20$53.55$26.40 10/16$5.15–$53.55$49.9049
$390.00Dec 18$58.60$68.60$63.60$14.07 10/12$7.80–$63.60$58.60--
$390.00Jan 15$65.10$71.80$68.45$40.00 10/16$10.15–$68.45$65.10--
$390.00Mar 19$79.50$87.50$83.50$46.50 10/14$21.80–$83.50$79.50--
$320.00Nov 20$16.40$20.60$18.50$7.27 10/16$0.98–$18.50$16.4039
$320.00Dec 18$22.50$28.50$25.50$5.19 10/02$2.70–$25.50$22.5046
$320.00Mar 19$42.70$46.40$44.55$27.38 10/16$8.90–$44.55$42.70--
$320.00Jan 15$27.80$33.30$30.55--$27.60–$30.55$27.8099
$400.00Nov 20$58.10$65.10$61.60$31.30 10/16$4.80–$61.60$58.10123
$400.00Dec 18$64.40$73.30$68.85$40.00 10/16$8.15–$68.85$64.40--
$400.00Jan 15$70.90$80.90$75.90$46.30 10/16$12.75–$75.90$70.90--
$400.00Mar 19$86.00$93.40$89.70$58.95 10/16$24.35–$89.70$86.00--
$400.00Jun 17$99.70$109.60$104.65$75.00 10/16$73.75–$104.65$99.70--
$310.00Nov 20$13.40$16.80$15.10$5.16 10/16$2.25–$15.10$13.40--
$310.00Dec 18$19.50$24.50$22.00$7.40 10/16$2.48–$22.00$19.50--
$310.00Jan 15$24.60$30.40$27.50$5.21 10/06$3.83–$27.50$24.603
$310.00Mar 19$36.80$44.10$40.45$13.52 10/14$8.20–$40.45$36.807
$310.00Jun 17$48.80$56.90$52.85--$52.85–$52.85—$48.802
$410.00Nov 20$64.20$73.20$68.70$36.80 10/16$7.10–$68.70$64.20--
$410.00Dec 18$71.90$81.70$76.80$37.59 10/16$10.45–$76.80$71.90--
$410.00Jan 15$77.30$85.70$81.50$38.05 10/14$13.95–$81.50$77.3014
$410.00Mar 19$92.00$101.90$96.95$60.86 10/16$27.30–$96.95$92.00--
$410.00Jun 17$104.20$114.00$109.10$77.93 10/16$77.10–$109.10$104.20--
$300.00Dec 18$16.40$21.60$19.00$7.50 10/16$2.10–$19.00$16.40--
$300.00Jan 15$22.90$25.10$24.00$5.02 10/14$3.83–$24.00$22.9011
$300.00Mar 19$33.80$39.50$36.65$15.85 10/14$6.60–$36.65$33.80--
$300.00Nov 20$10.90$12.90$11.90--$11.90–$11.90—$10.9047
$420.00Nov 20$71.80$79.50$75.65$37.95 10/16$7.85–$75.65$71.80--
$420.00Dec 18$78.80$88.70$83.75$50.00 10/16$12.80–$83.75$78.80--
$420.00Jan 15$84.60$94.60$89.60$36.00 10/14$16.30–$89.60$84.60--
$420.00Mar 19$98.80$108.20$103.50$69.30 10/16$30.05–$103.50$98.8071
$290.00Nov 20$8.20$10.90$9.55--$9.55–$9.55—$8.205
$290.00Jan 15$16.90$24.60$20.75--$20.75–$20.75—$16.9012
$290.00Mar 19$27.90$35.60$31.75--$31.75–$31.75—$27.905
$290.00Jun 17$41.30$45.70$43.50--$43.50–$43.50—$41.302
$430.00Nov 20$80.00$88.60$84.30$45.35 10/16$7.25–$84.30$80.00--
$430.00Dec 18$86.40$95.90$91.15$27.00 10/13$15.35–$91.15$86.40--
$430.00Jan 15$92.10$101.90$97.00$56.75 10/16$18.80–$97.00$92.10--
$430.00Mar 19$105.30$116.10$110.70$79.81 10/16$34.10–$110.70$105.30--
$280.00Nov 20$6.50$8.10$7.30--$6.10–$7.30$6.5017
$440.00Nov 20$87.20$96.10$91.65$49.88 10/16$10.30–$91.65$87.20--
$440.00Dec 18$94.20$103.30$98.75$27.58 10/12$17.30–$98.75$94.20--
$440.00Jan 15$99.40$108.90$104.15$54.28 10/14$21.35–$104.15$99.40--
$440.00Mar 19$112.60$122.30$117.45$85.90 10/16$38.60–$117.45$112.60--
$440.00Jun 17$124.10$136.80$130.45$93.25 10/16$94.40–$130.45$124.10--
$450.00Nov 20$95.40$104.60$100.00$57.10 10/16$12.35–$100.00$95.40--
$450.00Dec 18$102.30$112.30$107.30$62.07 10/16$18.70–$107.30$102.30--
$450.00Jan 15$106.50$116.00$111.25$69.75 10/16$24.65–$111.25$106.50--
$450.00Mar 19$119.40$131.20$125.30$83.07 10/16$41.20–$125.30$119.40--
$460.00Nov 20$104.10$114.50$109.30$63.34 10/16$14.80–$109.30$104.10--
$460.00Dec 18$109.50$120.10$114.80$52.67 10/14$21.80–$114.80$109.50--
$460.00Jan 15$115.20$124.80$120.00$74.65 10/16$27.40–$120.00$115.20--
$460.00Mar 19$128.10$139.00$133.55$80.72 10/14$44.00–$133.55$128.10--
$250.00Jan 15$8.10$11.10$9.60--$8.65–$9.60$8.1048
$250.00Mar 19$16.00$21.90$18.95--$18.95–$18.95—$16.00102
$250.00Jun 17$23.70$29.90$26.80--$26.80–$26.80—$23.703
$470.00Nov 20$113.00$123.70$118.35$69.57 10/16$16.85–$118.35$113.00--
$470.00Dec 18$118.80$129.40$124.10$25.39 10/06$24.20–$124.10$118.80--
$470.00Jan 15$122.70$133.10$127.90$53.00 10/14$32.90–$127.90$122.70--
$470.00Mar 19$135.90$145.60$140.75$87.37 10/14$49.00–$140.75$135.90--
$480.00Nov 20$122.10$132.80$127.45$72.50 10/16$19.65–$127.45$122.1042
$480.00Dec 18$127.60$137.70$132.65$81.50 10/16$27.80–$132.65$127.60--
$480.00Jan 15$131.10$141.60$136.35$60.30 10/14$35.00–$136.35$131.10--
$480.00Mar 19$143.90$153.30$148.60$93.54 10/14$53.00–$148.60$143.90--
$490.00Nov 20$132.90$142.40$137.65$74.86 10/16$22.95–$137.65$132.90--
$490.00Dec 18$136.50$146.30$141.40$42.62 10/07$30.40–$141.40$136.50--
$490.00Jan 15$139.50$150.30$144.90$67.60 10/14$38.50–$144.90$139.50--
$490.00Mar 19$152.00$161.50$156.75$107.00 10/16$56.80–$156.75$152.00--
$220.00Jun 17$14.20$19.90$17.05--$17.05–$17.05—$14.208
$500.00Nov 20$140.60$151.40$146.00$90.71 10/16$26.70–$146.00$140.60--
$500.00Dec 18$145.40$155.10$150.25$82.00 10/14$34.65–$150.25$145.40--
$500.00Jan 15$148.60$159.00$153.80$66.45 10/13$42.70–$153.80$148.6015
$500.00Mar 19$160.20$170.60$165.40$105.60 10/14$60.80–$165.40$160.20--
$510.00Nov 20$149.80$161.10$155.45$75.20 10/14$29.55–$155.45$149.80--
$510.00Dec 18$154.60$165.10$159.85$52.50 10/08$39.40–$159.85$154.60--

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 625
Total Puts 325
Put/Call Ratio 0.52
Net Difference 300

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,904
Total Puts 4,155
Average Put/Call Ratio 1.39
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