Tour v531
STRL
STERLING INFRASTRUCT
$367.50 +1.88%
$371.00 (+0.95%)🌙
as of 10/27 06:04 PM
(10/27 14:06) ◀
|
Tuesday, October 27, 2026 (6:04pm)
January 2026
|
▶ (10/28 14:07)
◀ 10/27 18:04 ▶

Option Volume

Detail
ℹ
Current (10/27) 491
Calls: 195 (40%)
Puts: 296 (60%)
Prior (10/26) 745
Calls: 406 (54%)
Puts: 339 (46%)
Current vs Prior -34.09%
Calls: -51.97% (Calls)
Puts: -12.68% (Puts)
Prior 7-Day Total 6,354
Calls: 2,990 (47%)
Puts: 3,364 (53%)
Prior 7-Day Average 907
Calls: 427 (47%)
Puts: 480 (53%)
Current vs Prior 7-Day Avg -45.91%
Calls: -54.35%
Puts: -38.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $1.82M
Calls: $586.1K (32%)
Puts: $1.23M (68%)
Prior (10/26) $3.06M
Calls: $980.3K (32%)
Puts: $2.08M (68%)
Current vs Prior -40.68%
Calls: -40.21%
Puts: -40.91%
Prior 7-Day Total $21.66M
Calls: $6.73M (31%)
Puts: $14.93M (69%)
Prior 7-Day Average $3.09M
Calls: $962.0K (31%)
Puts: $2.13M (69%)
Current vs Prior 7-Day Avg -41.34%
Calls: -39.07%
Puts: -42.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 1.52
Prior (10/26) 0.83
Current vs Prior +81.80%
Prior 7-Day Average 1.13
Current vs Prior 7-Day Avg +34.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 13,330
Calls: 6,784 (51%)
Puts: 6,546 (49%)
Prior (10/26) 3,345
Calls: 1,969 (59%)
Puts: 1,376 (41%)
Current vs Prior +298.51%
Prior 7-Day Total 23,291
Calls: 11,671 (50%)
Puts: 11,620 (50%)
Prior 7-Day Average 3,327
Calls: 1,667 (50%)
Puts: 1,660 (50%)
Current vs Prior 7-Day Avg +300.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 20.45% | 25.17%
Prior 20.82% | 26.14%
Current vs Prior -1.78% | -3.72%
Prior 7-Day Avg 20.82% | 25.59%
Current vs 7-Day Avg -1.77% | -1.65%
Prior 7-Day Eod 20.82% | 26.14%
Current vs 7-Day Eod -1.78% | -3.72%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.36% | 16.09%
Calls: 12.33% | 14.33%
Puts: 12.39% | 17.84%
Prior 18.80% | 14.42%
Calls: 21.35% | 19.33%
Puts: 16.24% | 9.52%
Current vs Prior -34.26% | +11.58%
Prior 7-Day Avg 18.80% | 14.42%
Calls: 21.35% | 19.33%
Puts: 16.24% | 9.52%
Current vs 7-Day Avg -34.26% | +11.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($1.23M). Extreme bearish P/C ratio of 1.52 - heavy put buying. P/C ratio rising 82% - increased hedging/bearish positioning. Rising open interest (up 299%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 0.62, highest 0.74)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2045.8052.00$48.9012.7%30.672
$350.00Nov 2041.0046.40$43.7012.4%10.628
$360.00Nov 2035.3041.90$38.6017.1%20.5730
$370.00Nov 2030.4035.20$32.8014.6%50.5316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2078.1087.40$82.7511.2%70.7463
$430.00Nov 2069.9079.60$74.7513.0%70.7190
$420.00Nov 2062.8072.60$67.7014.5%--0.6657
$410.00Nov 2055.6065.50$60.5516.4%50.6339
$400.00Nov 2049.2056.90$53.0514.5%10.59114

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 139, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2020.0024.00$22.0018.2%60.4043
$370.00Nov 2030.4035.20$32.8014.6%50.5316
$340.00Nov 2045.8052.00$48.9012.7%30.672
$410.00Nov 2016.4022.90$19.6533.1%30.3617
$360.00Nov 2035.3041.90$38.6017.1%20.5730
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 2033.3039.80$36.5517.8%210.4750
$360.00Nov 2028.0034.20$31.1019.9%190.4288
$300.00Nov 207.7010.70$9.2032.6%140.1756
$340.00Nov 2019.9023.00$21.4514.5%130.3357
$310.00Nov 209.8014.60$12.2039.3%100.2163

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 2.28, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$380.00Nov 20$3.05$6.95$3.0553%2.28$373.05
$400.00$410.00Nov 20$2.35$7.65$2.3540%3.26$402.35
$340.00$350.00Nov 20$5.20$4.80$5.2067%0.92$345.20
$350.00$360.00Nov 20$5.10$4.90$5.1062%0.96$355.10
$380.00$400.00Nov 20$7.75$12.25$7.7548%1.58$387.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$1.85$8.15$1.8524%4.41$318.15
$380.00$370.00Nov 20$4.75$5.25$4.7551%1.11$375.25
$400.00$390.00Nov 20$5.75$4.25$5.7559%0.74$394.25
$360.00$350.00Nov 20$4.35$5.65$4.3542%1.30$355.65
$390.00$380.00Nov 20$6.00$4.00$6.0056%0.67$384.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.13, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Nov 20$3.95$3.95$6.0568%0.65$423.95
$410.00$420.00Nov 20$2.80$2.80$7.2064%0.39$412.80
$430.00$440.00Nov 20$1.80$1.80$8.2072%0.22$431.80
$380.00$400.00Nov 20$7.75$7.75$12.2552%0.63$387.75
$400.00$410.00Nov 20$2.35$2.35$7.6560%0.31$402.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Nov 20$5.30$5.30$4.7062%1.13$344.70
$310.00$300.00Nov 20$3.00$3.00$7.0079%0.43$307.00
$330.00$320.00Nov 20$3.65$3.65$6.3571%0.57$326.35
$340.00$330.00Nov 20$3.75$3.75$6.2567%0.60$336.25
$360.00$350.00Nov 20$4.35$4.35$5.6558%0.77$355.65

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. 6 found (cheapest 18.87% of stock, avg 19.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Nov 20$32.80$36.55$69.35$300.65$439.3518.87%
$360.00Nov 20$38.60$31.10$69.70$290.30$429.7018.97%
$340.00Nov 20$48.90$21.45$70.35$269.65$410.3519.14%
$350.00Nov 20$43.70$26.75$70.45$279.55$420.4519.17%
$380.00Nov 20$29.75$41.30$71.05$308.95$451.0519.33%
$400.00Nov 20$22.00$53.05$75.05$324.95$475.0520.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.33% of stock, avg 12.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$330.00Nov 20$12.90$17.70$30.60$299.40$460.60
$420.00$330.00Nov 20$16.85$17.70$34.55$295.45$454.55
$430.00$340.00Nov 20$12.90$21.45$34.35$305.65$464.35
$420.00$340.00Nov 20$16.85$21.45$38.30$301.70$458.30
$410.00$330.00Nov 20$19.65$17.70$37.35$292.65$447.35
$410.00$340.00Nov 20$19.65$21.45$41.10$298.90$451.10
$430.00$350.00Nov 20$12.90$26.75$39.65$310.35$469.65
$400.00$330.00Nov 20$22.00$17.70$39.70$290.30$439.70
$420.00$350.00Nov 20$16.85$26.75$43.60$306.40$463.60
$400.00$340.00Nov 20$22.00$21.45$43.45$296.55$443.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.28, avg credit $5.94)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310420/430Nov 20$6.95$3.0547%2.28$303.05$426.95
320/330420/430Nov 20$7.60$2.4039%3.17$322.40$427.60
330/340420/430Nov 20$7.70$2.3035%3.35$332.30$427.70
310/320420/430Nov 20$5.80$4.2043%1.38$314.20$425.80
300/310430/440Nov 20$4.80$5.2052%0.92$305.20$434.80
320/330430/440Nov 20$5.45$4.5544%1.20$324.55$435.45
330/340430/440Nov 20$5.55$4.4540%1.25$334.45$435.55
310/320430/440Nov 20$3.65$6.3548%0.57$316.35$433.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 99.00, cheapest $0.10)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Nov 20$0.10$9.9010%99.00
$420.00$430.00$440.00Nov 20$2.15$7.858%3.65
$360.00$370.00$380.00Nov 20$2.75$7.259%2.64
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Nov 20$0.10$9.909%99.00
$420.00$430.00$440.00Nov 20$0.95$9.058%9.53
$350.00$360.00$370.00Nov 20$1.10$8.909%8.09
$370.00$380.00$390.00Nov 20$1.25$8.759%7.00
$330.00$340.00$350.00Nov 20$1.55$8.459%5.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-6.20, 4 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Nov 20-$14.25$5.75
$420.00$430.001:2Nov 20-$8.95$1.05
$430.00$440.001:2Nov 20-$9.30$0.70
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$310.00$300.001:2Nov 20-$6.20$3.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 7.35%, avg 4.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Nov 20$27.000.483.4%7.35%10.75%220
$400.00Nov 20$20.000.408.8%5.44%14.29%643
$370.00Nov 20$30.400.530.7%8.27%8.95%516
$410.00Nov 20$16.400.3611.6%4.46%16.03%317
$420.00Nov 20$13.700.3214.3%3.73%18.01%223
$430.00Nov 20$10.000.2817.0%2.72%19.73%212
$440.00Nov 20$8.300.2419.7%2.26%21.99%117

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 864 vol/day, 176 traded recently)

STRL averages only 864 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 $260.00 03-19 call last traded $134.35 on 10/22 (now $126.60/$135.50) — try a limit near $131.05. Also watch the $370.00 06-17 call last traded $91.80 on 10/22 (now $85.20/$91.90) — try a limit near $88.55; the $300.00 06-17 call last traded $116.77 on 10/23 (now $116.10/$126.30) — try a limit near $116.77. Most tradeable put: the $390.00 01-15 put last traded $67.98 on 10/23 (now $60.50/$65.50) — try a limit near $63.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Nov 20$30.40$35.20$32.80$32.50 10/23$30.15–$198.75$32.5016
$370.00Dec 18$40.60$46.20$43.40$48.00 10/22$40.85–$202.05$43.4010
$370.00Jan 15$47.60$55.90$51.75$49.23 10/23$47.95–$205.45$49.235
$370.00Mar 19$66.80$73.10$69.95$72.75 10/22$65.40–$218.50$69.958
$370.00Jun 17$85.20$91.90$88.55$91.80 10/22$83.35–$125.85$88.555
$360.00Nov 20$35.30$41.90$38.60$35.25 10/23$35.20–$207.80$35.3030
$360.00Dec 18$45.40$53.10$49.25$45.70 10/23$45.75–$211.10$45.7010
$360.00Jan 15$50.60$60.50$55.55$61.00 10/22$51.90–$214.35$55.553
$360.00Mar 19$68.60$78.10$73.35$70.30 10/23$69.75–$226.35$70.3012
$360.00Jun 17$88.30$96.70$92.50$89.54 10/22$87.25–$130.70$89.544
$380.00Nov 20$27.00$32.50$29.75$26.00 10/23$25.85–$189.05$27.0020
$380.00Dec 18$36.20$43.60$39.90$35.00 10/23$36.95–$192.80$36.209
$380.00Jun 17$80.00$88.80$84.40$77.80 10/23$79.00–$121.90$80.005
$380.00Jan 15$45.00$51.20$48.10--$48.10–$48.10—$45.002
$380.00Mar 19$61.10$69.80$65.45--$65.45–$65.45—$61.108
$350.00Nov 20$41.00$46.40$43.70$42.12 10/23$40.75–$217.30$42.128
$350.00Jan 15$56.50$65.70$61.10$184.45 10/02$56.70–$223.45$61.1016
$350.00Mar 19$73.60$82.00$77.80$74.85 10/23$73.35–$234.30$74.8515
$350.00Jun 17$91.90$101.70$96.80$87.15 10/23$91.20–$98.20$91.907
$350.00Dec 18$48.90$58.30$53.60--$51.50–$53.60$48.9019
$390.00Nov 20$21.50$27.20$24.35$24.00 10/23$24.00–$180.00$24.005
$390.00Jan 15$39.90$45.30$42.60$43.00 10/23$40.35–$188.90$42.606
$390.00Mar 19$56.20$66.00$61.10$165.00 08/27$58.45–$203.60$61.1015
$390.00Jun 17$75.90$85.90$80.90$82.81 10/22$75.70–$116.35$80.904
$390.00Dec 18$32.10$38.10$35.10--$35.10–$35.10—$32.1023
$340.00Nov 20$45.80$52.00$48.90$42.65 10/23$46.00–$227.10$45.802
$340.00Jan 15$62.70$70.00$66.35$192.95 10/02$62.00–$232.30$66.351
$340.00Mar 19$78.10$88.00$83.05$144.80 10/14$78.10–$242.25$83.0514
$340.00Dec 18$55.80$64.00$59.90--$59.90–$59.90—$55.8016
$400.00Nov 20$20.00$24.00$22.00$21.49 10/23$18.55–$171.10$21.4943
$400.00Dec 18$27.50$35.20$31.35$30.50 10/23$28.20–$175.55$30.5011
$400.00Jan 15$38.40$43.70$41.05$40.00 10/23$36.75–$181.10$40.005
$400.00Mar 19$54.80$61.90$58.35$58.00 10/23$53.80–$196.25$58.00231
$400.00Jun 17$72.70$81.10$76.90$69.09 10/23$72.60–$111.80$72.704
$330.00Nov 20$51.60$61.20$56.40$59.27 10/22$51.65–$236.80$56.402
$330.00Dec 18$60.30$69.90$65.10$147.59 09/01$60.65–$239.10$65.1011
$330.00Jan 15$67.90$76.80$72.35$176.00 10/13$66.85–$241.25$72.352
$330.00Mar 19$83.40$93.20$88.30$98.53 10/22$82.85–$250.70$88.3016
$410.00Nov 20$16.40$22.90$19.65$15.90 10/23$18.00–$161.70$16.4017
$410.00Dec 18$25.80$31.70$28.75$26.05 10/23$25.75–$167.40$26.0562
$410.00Jan 15$31.60$39.60$35.60$125.00 10/08$33.40–$173.00$35.6011
$410.00Jun 17$70.30$78.00$74.15$77.65 10/22$69.25–$107.05$74.153
$410.00Mar 19$50.30$59.20$54.75--$54.75–$54.75—$50.306
$320.00Nov 20$58.70$67.80$63.25$55.85 10/23$55.50–$246.30$58.701
$320.00Jan 15$73.90$82.80$78.35$128.76 10/19$72.90–$250.55$78.355
$320.00Mar 19$88.90$98.40$93.65$225.00 09/21$88.10–$258.65$93.653
$320.00Dec 18$66.50$75.90$71.20--$71.20–$71.20—$66.509
$320.00Jun 17$106.40$115.20$110.80--$110.80–$110.80—$106.404
$420.00Nov 20$13.70$20.00$16.85$15.50 10/23$13.90–$152.95$15.5023
$420.00Dec 18$22.30$28.40$25.35$27.89 10/22$23.10–$159.10$25.3531
$420.00Jan 15$28.60$38.00$33.30$29.30 10/23$30.25–$165.05$29.309
$420.00Mar 19$47.10$52.70$49.90$56.30 10/22$48.35–$182.20$49.907
$310.00Jan 15$80.20$89.00$84.60$128.00 10/19$78.85–$260.30$84.601
$310.00Nov 20$66.00$75.40$70.70--$70.70–$70.70—$66.001
$310.00Dec 18$73.30$82.50$77.90--$77.90–$77.90—$73.307
$310.00Mar 19$95.30$103.90$99.60--$99.60–$99.60—$95.303
$430.00Nov 20$10.00$15.80$12.90$13.36 10/23$12.90–$144.75$12.9012
$430.00Dec 18$20.40$25.60$23.00$22.05 10/23$20.95–$151.05$22.0513
$430.00Jan 15$26.00$33.00$29.50$58.05 10/19$28.05–$157.25$29.501
$430.00Mar 19$44.00$53.50$48.75$49.83 10/23$44.90–$175.60$48.759
$430.00Jun 17$63.10$71.70$67.40--$67.40–$67.40—$63.101
$300.00Dec 18$80.40$89.60$85.00$182.55 09/15$78.95–$267.50$85.0019
$300.00Jan 15$86.80$95.50$91.15$222.00 09/25$85.55–$269.70$91.1510
$300.00Mar 19$101.10$110.40$105.75$218.00 10/08$99.05–$276.30$105.7516
$300.00Jun 17$116.10$126.30$121.20$116.77 10/23$114.75–$122.90$116.7712
$300.00Nov 20$73.30$83.20$78.25--$78.25–$78.25—$73.303
$440.00Nov 20$8.30$13.90$11.10$11.30 10/23$10.05–$136.25$11.1017
$440.00Dec 18$17.50$22.90$20.20$19.70 10/23$19.10–$143.50$19.7020
$440.00Jan 15$25.50$30.40$27.95$27.00 10/23$25.50–$150.00$27.0010
$440.00Mar 19$41.20$50.70$45.95$81.48 10/16$43.00–$168.80$45.9511
$440.00Jun 17$59.40$69.00$64.20$104.20 10/16$60.00–$95.15$64.202
$290.00Mar 19$107.20$116.70$111.95$208.00 10/14$104.50–$284.90$111.954
$290.00Dec 18$88.30$98.10$93.20--$93.20–$93.20—$88.307
$290.00Jan 15$93.70$103.70$98.70--$98.70–$98.70—$93.701
$450.00Nov 20$8.00$10.00$9.00$9.40 10/23$9.00–$128.30$9.0041
$450.00Dec 18$16.50$19.00$17.75$18.60 10/23$17.55–$135.95$17.7568
$450.00Jan 15$21.40$27.70$24.55$22.89 10/23$23.40–$143.15$22.8913
$450.00Mar 19$39.50$46.30$42.90$44.33 10/23$40.45–$162.55$42.9067
$450.00Jun 17$56.50$65.60$61.05$63.18 10/22$57.45–$91.35$61.0514
$280.00Mar 19$110.50$125.30$117.90$121.00 10/22$110.30–$294.25$117.908
$280.00Jun 17$124.40$139.80$132.10$133.40 10/22$125.15–$135.90$132.102
$280.00Dec 18$95.50$104.70$100.10--$100.10–$100.10—$95.505
$280.00Jan 15$101.00$110.40$105.70--$105.70–$105.70—$101.007
$460.00Nov 20$6.30$8.50$7.40$8.24 10/23$7.40–$120.45$7.40287
$460.00Dec 18$13.00$18.30$15.65$15.38 10/23$15.35–$128.80$15.3820
$460.00Jan 15$21.00$24.50$22.75$22.04 10/23$22.05–$135.70$22.047
$460.00Mar 19$36.40$45.50$40.95$37.80 10/23$37.85–$156.45$37.8016
$460.00Jun 17$53.90$63.70$58.80$51.00 10/23$55.40–$88.00$53.904
$270.00Jan 15$106.70$118.90$112.80$253.59 09/18$105.10–$297.55$112.804
$270.00Mar 19$117.20$131.70$124.45$179.54 10/19$116.70–$303.40$124.454
$270.00Nov 20$98.50$108.50$103.50--$103.50–$103.50—$98.501
$270.00Dec 18$101.10$114.30$107.70--$107.70–$107.70—$101.104
$470.00Nov 20$4.40$10.80$7.60$6.97 10/23$6.60–$113.05$6.9746
$470.00Dec 18$11.60$16.60$14.10$16.80 10/22$13.55–$121.70$14.1021
$470.00Jan 15$18.90$22.40$20.65$46.10 10/16$19.15–$129.75$20.6516
$470.00Mar 19$36.20$40.00$38.10$39.05 10/23$35.50–$150.40$38.1013
$260.00Dec 18$108.90$123.50$116.20$201.40 09/02$108.20–$306.85$116.204
$260.00Mar 19$126.60$135.50$131.05$134.35 10/22$122.35–$312.40$131.058
$260.00Jan 15$113.00$126.90$119.95--$119.95–$119.95—$113.005
$480.00Nov 20$4.80$8.10$6.45$5.10 10/23$6.00–$107.15$5.1013
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Nov 20$33.30$39.80$36.55$40.00 10/23$3.85–$41.20$36.5550
$370.00Dec 18$39.30$47.20$43.25$45.21 10/22$5.60–$49.70$43.2585
$370.00Jan 15$45.90$55.20$50.55$56.30 10/23$7.65–$56.55$50.5538
$370.00Mar 19$62.30$70.00$66.15$72.40 10/23$18.40–$71.10$66.1516
$370.00Jun 17$75.20$84.90$80.05$84.16 10/23$56.55–$85.00$80.0561
$360.00Nov 20$28.00$34.20$31.10$36.00 10/23$2.95–$36.45$31.1088
$360.00Dec 18$34.60$42.60$38.60$46.21 10/23$5.53–$45.90$38.60127
$360.00Jan 15$39.50$49.30$44.40$52.90 10/23$6.60–$51.30$44.4020
$360.00Mar 19$54.30$63.50$58.90$41.88 10/16$15.40–$65.60$54.305
$360.00Jun 17$69.40$78.20$73.80$79.50 10/23$52.05–$78.75$73.8012
$380.00Nov 20$37.80$44.80$41.30$48.70 10/23$4.20–$47.50$41.3059
$380.00Dec 18$44.50$53.30$48.90$42.93 10/22$6.65–$55.65$44.5036
$380.00Jan 15$52.30$61.40$56.85$56.80 10/23$8.55–$61.50$56.8012
$380.00Mar 19$68.10$76.60$72.35$77.46 10/23$19.75–$77.20$72.3514
$380.00Jun 17$80.90$90.80$85.85$89.75 10/23$61.45–$91.00$85.851
$350.00Nov 20$23.80$29.70$26.75$30.12 10/23$2.58–$30.75$26.7576
$350.00Dec 18$28.80$37.30$33.05$41.95 10/23$4.40–$39.90$33.0558
$350.00Jan 15$36.20$45.40$40.80$47.49 10/23$5.40–$46.10$40.809
$350.00Mar 19$50.60$59.50$55.05$58.75 10/23$13.15–$59.90$55.0571
$350.00Jun 17$63.70$72.90$68.30$71.48 10/23$66.30–$72.95$68.307
$390.00Nov 20$42.70$51.90$47.30$54.00 10/23$5.15–$53.55$47.3049
$390.00Dec 18$52.10$60.80$56.45$50.59 10/22$7.80–$63.60$52.1024
$390.00Jan 15$60.50$65.50$63.00$67.98 10/23$10.15–$68.45$63.0015
$390.00Mar 19$73.50$83.10$78.30$74.48 10/22$21.80–$83.50$74.486
$390.00Jun 17$87.00$97.00$92.00$84.74 10/22$67.30–$96.95$87.002
$340.00Nov 20$19.90$23.00$21.45$25.75 10/23$2.48–$26.40$21.4557
$340.00Dec 18$26.40$33.40$29.90$34.10 10/23$5.08–$34.30$29.90476
$340.00Jan 15$30.20$40.00$35.10$39.00 10/23$4.68–$41.10$35.106
$340.00Mar 19$44.20$54.10$49.15$48.60 10/22$10.90–$54.10$48.6017
$340.00Jun 17$58.60$67.60$63.10--$63.10–$63.10—$58.6013
$400.00Nov 20$49.20$56.90$53.05$60.02 10/23$4.80–$61.60$53.05114
$400.00Dec 18$57.70$65.80$61.75$60.51 10/22$8.15–$68.85$60.5175
$400.00Jan 15$64.20$74.10$69.15$79.30 10/23$12.75–$75.90$69.15127
$400.00Mar 19$79.60$89.30$84.45$89.15 10/23$24.35–$89.70$84.4573
$400.00Jun 17$94.20$104.00$99.10$106.00 10/23$73.75–$104.65$99.106
$330.00Nov 20$16.30$19.10$17.70$22.50 10/23$2.38–$22.40$17.7041
$330.00Dec 18$22.60$27.70$25.15$26.00 10/22$3.68–$29.40$25.1561
$330.00Jan 15$29.70$33.70$31.70$36.19 10/23$5.00–$35.00$31.705
$330.00Mar 19$40.50$47.70$44.10$39.53 10/22$10.10–$50.25$40.509
$330.00Jun 17$52.40$62.20$57.30$62.25 10/23$56.40–$62.30$57.301
$410.00Nov 20$55.60$65.50$60.55$56.41 10/22$7.10–$68.70$56.4139
$410.00Dec 18$63.90$73.60$68.75$66.38 10/22$10.45–$76.80$66.3850
$410.00Jan 15$70.50$80.40$75.45$86.50 10/23$13.95–$81.50$75.4515
$410.00Mar 19$86.30$96.00$91.15$85.75 10/22$27.30–$96.95$86.3039
$410.00Jun 17$100.40$110.00$105.20$93.12 10/22$77.10–$109.10$100.407
$320.00Nov 20$12.40$15.70$14.05$18.11 10/23$0.98–$18.50$14.0541
$320.00Dec 18$18.80$24.30$21.55$24.91 10/23$2.70–$25.50$21.5551
$320.00Jan 15$23.50$30.00$26.75$31.41 10/23$4.52–$30.55$26.75103
$320.00Mar 19$35.60$44.50$40.05$48.30 10/23$8.90–$44.55$40.0511
$320.00Jun 17$50.80$56.80$53.80$51.39 10/22$50.35–$56.70$51.391
$420.00Nov 20$62.80$72.60$67.70$74.78 10/23$7.85–$75.65$67.7057
$420.00Dec 18$70.70$80.50$75.60$87.70 10/23$12.80–$83.75$75.6066
$420.00Jan 15$77.20$87.00$82.10$68.68 10/22$16.30–$89.60$77.2033
$420.00Mar 19$93.40$102.90$98.15$106.90 10/23$30.05–$103.50$98.1572
$420.00Jun 17$106.40$117.00$111.70$106.35 10/22$82.80–$117.65$106.401
$310.00Nov 20$9.80$14.60$12.20$15.06 10/23$2.25–$15.10$12.2063
$310.00Dec 18$15.80$20.60$18.20$18.90 10/22$2.48–$22.00$18.2014
$310.00Jan 15$21.30$25.30$23.30$28.10 10/23$3.83–$27.50$23.304
$310.00Mar 19$33.90$39.90$36.90$40.70 10/23$8.20–$40.45$36.907
$310.00Jun 17$44.20$51.70$47.95$50.95 10/23$46.40–$52.85$47.953
$430.00Nov 20$69.90$79.60$74.75$87.70 10/23$7.25–$84.30$74.7590
$430.00Dec 18$78.00$86.80$82.40$82.28 10/22$15.35–$91.15$82.2835
$430.00Jan 15$84.10$93.90$89.00$54.65 10/19$18.80–$97.00$84.1035
$430.00Mar 19$99.60$109.40$104.50$79.81 10/16$34.10–$110.70$99.6022
$430.00Jun 17$112.10$124.90$118.50--$118.50–$118.50—$112.104
$300.00Nov 20$7.70$10.70$9.20$11.75 10/23$9.20–$11.90$9.2056
$300.00Dec 18$13.20$16.00$14.60$18.07 10/23$2.10–$19.00$14.60436
$300.00Jan 15$17.40$21.70$19.55$24.60 10/23$3.83–$24.00$19.5526
$300.00Mar 19$28.10$35.10$31.60$29.39 10/22$6.60–$36.65$29.3938
$300.00Jun 17$40.70$47.80$44.25$48.20 10/23$43.10–$47.60$44.2515
$440.00Nov 20$78.10$87.40$82.75$89.60 10/23$10.30–$91.65$82.7563
$440.00Dec 18$86.30$94.40$90.35$104.30 10/23$17.30–$98.75$90.3540
$440.00Jan 15$91.30$101.30$96.30$54.28 10/14$21.35–$104.15$91.3010
$440.00Mar 19$106.60$116.00$111.30$103.00 10/22$38.60–$117.45$106.6022
$440.00Jun 17$120.70$131.00$125.85$93.25 10/16$94.40–$130.45$120.702
$290.00Nov 20$4.80$8.30$6.55$8.98 10/23$6.55–$9.55$6.557
$290.00Dec 18$10.00$15.70$12.85$13.20 10/22$2.40–$15.65$12.8519
$290.00Jan 15$12.90$20.90$16.90$20.96 10/23$2.98–$20.75$16.9014
$290.00Mar 19$24.10$31.30$27.70$31.27 10/23$5.58–$31.75$27.706
$290.00Jun 17$37.20$42.10$39.65$41.10 10/23$36.75–$43.50$39.654
$450.00Nov 20$86.50$95.50$91.00$108.79 10/23$12.35–$100.00$91.00126
$450.00Dec 18$93.00$102.70$97.85$105.20 10/23$18.70–$107.30$97.8569
$450.00Jan 15$98.90$108.70$103.80$102.28 10/22$24.65–$111.25$102.2898
$450.00Mar 19$113.60$123.80$118.70$114.85 10/22$41.20–$125.30$114.8536
$450.00Jun 17$126.40$137.90$132.15$136.93 10/23$100.50–$137.35$132.154
$280.00Nov 20$4.30$6.70$5.50$7.80 10/23$5.50–$7.30$5.5044
$280.00Dec 18$6.60$13.20$9.90$13.00 10/23$2.45–$12.80$9.9024
$280.00Jan 15$13.10$16.90$15.00$16.68 10/23$2.48–$16.80$15.0024
$280.00Mar 19$20.20$27.80$24.00$26.90 10/23$4.90–$27.30$24.0011
$280.00Jun 17$33.00$39.40$36.20$38.30 10/23$33.85–$38.65$36.206
$460.00Nov 20$94.30$104.30$99.30$107.00 10/23$14.80–$109.30$99.3049
$460.00Dec 18$101.10$112.40$106.75$113.29 10/23$21.80–$114.80$106.7563
$460.00Jan 15$106.10$116.40$111.25$74.65 10/16$27.40–$120.00$106.1021
$460.00Mar 19$120.80$131.10$125.95$131.58 10/23$44.00–$133.55$125.9557
$460.00Jun 17$135.30$145.10$140.20--$140.20–$140.20—$135.301
$270.00Nov 20$3.30$4.60$3.95$5.90 10/23$3.95–$5.95$3.9515
$270.00Dec 18$4.40$11.10$7.75$1.60 10/05$1.65–$10.85$4.4028
$270.00Mar 19$18.80$25.00$21.90$8.00 09/11$5.13–$24.55$18.8010
$270.00Jun 17$26.60$36.10$31.35$34.30 10/23$29.35–$34.10$31.352
$270.00Jan 15$8.30$15.50$11.90--$11.90–$11.90—$8.303

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 195
Total Puts 296
Put/Call Ratio 1.52
Net Difference -101

Prior's Put/Call Breakdown

Total Calls 406
Total Puts 339
Put/Call Ratio 0.83
Net Difference 67

Prior 7-Day Put/Call Summary

Total Calls 2,990
Total Puts 3,364
Average Put/Call Ratio 1.13
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