Tour v531
STRL
STERLING INFRASTRUCT
$388.87 +5.81%
$377.99 (-2.80%)🌙
as of 10/28 06:07 PM
(10/28 14:07) ◀
|
Wednesday, October 28, 2026 (6:07pm)
January 2026
|
▶ (10/29 18:56)
◀ 10/28 18:07 ▶

Option Volume

Detail
ℹ
Current (10/28) 1,935
Calls: 1,195 (62%)
Puts: 740 (38%)
Prior (10/27) 491
Calls: 195 (40%)
Puts: 296 (60%)
Current vs Prior +294.09%
Calls: +512.82% (Calls)
Puts: +150.00% (Puts)
Prior 7-Day Total 5,698
Calls: 2,794 (49%)
Puts: 2,904 (51%)
Prior 7-Day Average 814
Calls: 399 (49%)
Puts: 414 (51%)
Current vs Prior 7-Day Avg +137.71%
Calls: +199.39%
Puts: +78.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28) $5.09M
Calls: $2.90M (57%)
Puts: $2.20M (43%)
Prior (10/27) $1.82M
Calls: $586.1K (32%)
Puts: $1.23M (68%)
Current vs Prior +180.49%
Calls: +393.99%
Puts: +78.67%
Prior 7-Day Total $19.99M
Calls: $6.50M (33%)
Puts: $13.49M (67%)
Prior 7-Day Average $2.86M
Calls: $928.1K (33%)
Puts: $1.93M (67%)
Current vs Prior 7-Day Avg +78.32%
Calls: +211.98%
Puts: +13.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 0.62
Prior (10/27) 1.52
Current vs Prior -59.21%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -42.15%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/28) 13,514
Calls: 6,851 (51%)
Puts: 6,663 (49%)
Prior (10/27) 13,330
Calls: 6,784 (51%)
Puts: 6,546 (49%)
Current vs Prior +1.38%
Prior 7-Day Total 31,443
Calls: 16,466 (52%)
Puts: 14,977 (48%)
Prior 7-Day Average 4,491
Calls: 2,352 (52%)
Puts: 2,139 (48%)
Current vs Prior 7-Day Avg +200.86%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 19.63% | 24.52%
Prior 20.45% | 25.17%
Current vs Prior -3.99% | -2.58%
Prior 7-Day Avg 20.66% | 25.53%
Current vs 7-Day Avg -4.95% | -3.97%
Prior 7-Day Eod 20.45% | 25.17%
Current vs 7-Day Eod -3.99% | -2.58%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.11% | 20.99%
Calls: 13.54% | 20.70%
Puts: 26.67% | 21.28%
Prior 12.36% | 16.09%
Calls: 12.33% | 14.33%
Puts: 12.39% | 17.84%
Current vs Prior +62.70% | +30.45%
Prior 7-Day Avg 17.88% | 14.66%
Calls: 20.06% | 18.62%
Puts: 15.69% | 10.71%
Current vs 7-Day Avg +12.47% | +43.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 180% vs prior. Dollar volume significantly above 7-day average (78% higher). Unusually high activity with volume up 294% vs prior - elevated interest. Volume explosion - 138% above 7-day average (1,935 vs avg 814).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2040.3044.30$42.309.5%3050.54113

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. 14 found (avg delta 0.65, highest 0.80)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2057.2065.70$61.4513.8%40.772
$350.00Nov 2050.9060.30$55.6016.9%50.739
$360.00Nov 2044.8053.00$48.9016.8%210.6932
$370.00Nov 2039.2048.30$43.7520.8%150.6417
$380.00Nov 2034.4043.20$38.8022.7%220.6022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Nov 2080.8090.70$85.7511.5%--0.8048
$450.00Nov 2073.1082.80$77.9512.4%10.74121
$440.00Nov 2065.4075.10$70.2513.8%10.7263
$430.00Nov 2057.8067.20$62.5015.0%100.6885
$420.00Nov 2051.7060.90$56.3016.3%10.6357

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.1K, top 340)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2027.8032.00$29.9014.0%3400.5044
$450.00Nov 2014.5017.30$15.9017.6%730.3145
$390.00Nov 2030.7037.90$34.3021.0%450.555
$410.00Nov 2024.0029.60$26.8020.9%300.4617
$380.00Nov 2034.4043.20$38.8022.7%220.6022
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2040.3044.30$42.309.5%3050.54113
$350.00Nov 2017.3019.90$18.6014.0%340.3077
$320.00Nov 208.7011.10$9.9024.2%300.1843
$330.00Nov 2010.1013.00$11.5525.1%300.2142
$340.00Nov 2013.2017.00$15.1025.2%210.2662

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. 20 found (best R:R 8.09, avg 2.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$450.00Nov 20$1.10$8.90$1.1034%8.09$441.10
$340.00$350.00Nov 20$5.85$4.15$5.8577%0.71$345.85
$400.00$410.00Nov 20$3.10$6.90$3.1050%2.23$403.10
$360.00$370.00Nov 20$5.15$4.85$5.1569%0.94$365.15
$370.00$380.00Nov 20$4.95$5.05$4.9564%1.02$374.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$370.00Nov 20$3.40$6.60$3.4044%1.94$376.60
$430.00$420.00Nov 20$6.20$3.80$6.2068%0.61$423.80
$400.00$390.00Nov 20$4.75$5.25$4.7554%1.11$395.25
$330.00$320.00Nov 20$1.65$8.35$1.6521%5.06$328.35
$420.00$410.00Nov 20$6.60$3.40$6.6063%0.52$413.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.55, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$450.00$460.00Nov 20$3.55$3.55$6.4569%0.55$453.55
$420.00$430.00Nov 20$3.55$3.55$6.4558%0.55$423.55
$410.00$420.00Nov 20$3.95$3.95$6.0554%0.65$413.95
$390.00$400.00Nov 20$4.40$4.40$5.6045%0.79$394.40
$430.00$440.00Nov 20$2.30$2.30$7.7063%0.30$432.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Nov 20$3.55$3.55$6.4574%0.55$336.45
$350.00$340.00Nov 20$3.50$3.50$6.5070%0.54$346.50
$360.00$350.00Nov 20$3.85$3.85$6.1566%0.63$356.15
$370.00$360.00Nov 20$4.15$4.15$5.8561%0.71$365.85
$330.00$320.00Nov 20$1.65$1.65$8.3579%0.20$328.35

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. 8 found (cheapest 17.69% of stock, avg 18.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Nov 20$38.80$30.00$68.80$311.20$448.8017.69%
$370.00Nov 20$43.75$26.60$70.35$299.65$440.3518.09%
$360.00Nov 20$48.90$22.45$71.35$288.65$431.3518.35%
$390.00Nov 20$34.30$37.55$71.85$318.15$461.8518.48%
$400.00Nov 20$29.90$42.30$72.20$327.80$472.2018.57%
$350.00Nov 20$55.60$18.60$74.20$275.80$424.2019.08%
$410.00Nov 20$26.80$49.70$76.50$333.50$486.5019.67%
$420.00Nov 20$22.85$56.30$79.15$340.85$499.1520.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 8.87% of stock, avg 12.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$350.00Nov 20$15.90$18.60$34.50$315.50$484.50
$440.00$350.00Nov 20$17.00$18.60$35.60$314.40$475.60
$450.00$360.00Nov 20$15.90$22.45$38.35$321.65$488.35
$440.00$360.00Nov 20$17.00$22.45$39.45$320.55$479.45
$430.00$350.00Nov 20$19.30$18.60$37.90$312.10$467.90
$430.00$360.00Nov 20$19.30$22.45$41.75$318.25$471.75
$440.00$370.00Nov 20$17.00$26.60$43.60$326.40$483.60
$450.00$370.00Nov 20$15.90$26.60$42.50$327.50$492.50
$430.00$370.00Nov 20$19.30$26.60$45.90$324.10$475.90
$420.00$350.00Nov 20$22.85$18.60$41.45$308.55$461.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.45, avg credit $5.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340450/460Nov 20$7.10$2.9043%2.45$332.90$457.10
340/350450/460Nov 20$7.05$2.9539%2.39$342.95$457.05
350/360450/460Nov 20$7.40$2.6034%2.85$352.60$457.40
320/330450/460Nov 20$5.20$4.8047%1.08$324.80$455.20
330/340440/450Nov 20$4.65$5.3541%0.87$335.35$444.65
340/350440/450Nov 20$4.60$5.4036%0.85$345.40$444.60
350/360440/450Nov 20$4.95$5.0532%0.98$355.05$444.95
320/330440/450Nov 20$2.75$7.2545%0.38$327.25$442.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Nov 20$0.10$9.909%99.00
$360.00$370.00$380.00Nov 20$0.20$9.809%49.00
$410.00$420.00$430.00Nov 20$0.40$9.609%24.00
$370.00$380.00$390.00Nov 20$0.45$9.559%21.22
$420.00$430.00$440.00Nov 20$1.25$8.758%7.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$440.00$450.00$460.00Nov 20$0.10$9.908%99.00
$350.00$360.00$370.00Nov 20$0.30$9.709%32.33
$340.00$350.00$360.00Nov 20$0.35$9.659%27.57
$420.00$430.00$440.00Nov 20$1.55$8.459%5.45
$320.00$330.00$340.00Nov 20$1.90$8.107%4.26

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 $-8.00, 3 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$450.00$460.001:2Nov 20-$8.80$1.20
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Nov 20-$8.00$2.00
$330.00$320.001:2Nov 20-$8.25$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 5.35%, avg 5.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$420.00Nov 20$20.800.428.0%5.35%13.35%1125
$410.00Nov 20$24.000.465.4%6.17%11.61%3017
$450.00Nov 20$14.500.3115.7%3.73%19.45%7345
$400.00Nov 20$27.800.502.9%7.15%10.01%34044
$440.00Nov 20$14.700.3413.2%3.78%16.93%718
$430.00Nov 20$16.700.3710.6%4.29%14.87%1312
$390.00Nov 20$30.700.550.3%7.89%8.19%455
$460.00Nov 20$10.500.2718.3%2.70%20.99%19289

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, 162 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 $300.00 06-17 call last traded $116.77 on 10/23 (now $130.10/$140.40) — try a limit near $130.10. Also watch the $360.00 06-17 call last traded $89.54 on 10/22 (now $99.50/$109.30) — try a limit near $99.50; the $300.00 01-15 call last traded $222.00 on 09/25 (now $99.70/$109.60) — try a limit near $104.65. Most tradeable put: the $400.00 11-20 put last traded $60.02 on 10/23 (now $40.30/$44.30) — try a limit near $42.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Nov 20$30.70$37.90$34.30$24.00 10/23$24.00–$180.00$30.705
$390.00Jan 15$48.60$58.60$53.60$43.00 10/23$40.35–$188.90$48.606
$390.00Mar 19$69.10$77.80$73.45$165.00 08/27$58.45–$203.60$73.4515
$390.00Jun 17$86.00$96.00$91.00$82.81 10/22$75.70–$116.35$86.004
$390.00Dec 18$43.20$48.30$45.75--$35.10–$45.75$43.2023
$380.00Nov 20$34.40$43.20$38.80$26.00 10/23$25.85–$189.05$34.4022
$380.00Dec 18$43.80$53.30$48.55$35.00 10/23$36.95–$192.80$43.809
$380.00Jun 17$90.30$100.30$95.30$77.80 10/23$79.00–$121.90$90.305
$380.00Jan 15$55.40$62.30$58.85--$48.10–$58.85$55.402
$380.00Mar 19$71.40$81.30$76.35--$65.45–$76.35$71.407
$400.00Nov 20$27.80$32.00$29.90$21.49 10/23$18.55–$171.10$27.8044
$400.00Dec 18$37.30$43.00$40.15$30.50 10/23$28.20–$175.55$37.3012
$400.00Jan 15$43.50$53.00$48.25$40.00 10/23$36.75–$181.10$43.506
$400.00Mar 19$64.60$71.90$68.25$58.00 10/23$53.80–$196.25$64.60232
$400.00Jun 17$82.90$92.90$87.90$69.09 10/23$72.60–$111.80$82.904
$370.00Nov 20$39.20$48.30$43.75$32.50 10/23$30.15–$198.75$39.2017
$370.00Dec 18$48.40$58.00$53.20$48.00 10/22$40.85–$202.05$48.4011
$370.00Jan 15$56.80$66.70$61.75$49.23 10/23$47.95–$205.45$56.808
$370.00Mar 19$76.00$85.80$80.90$72.75 10/22$65.40–$218.50$76.008
$370.00Jun 17$94.70$104.60$99.65$91.80 10/22$83.35–$125.85$94.707
$410.00Nov 20$24.00$29.60$26.80$15.90 10/23$18.00–$161.70$24.0017
$410.00Dec 18$30.80$39.80$35.30$26.05 10/23$25.75–$167.40$30.8062
$410.00Jan 15$38.50$48.50$43.50$125.00 10/08$33.40–$173.00$43.5012
$410.00Jun 17$78.00$88.00$83.00$77.65 10/22$69.25–$107.05$78.007
$410.00Mar 19$59.10$69.00$64.05--$54.75–$64.05$59.106
$360.00Nov 20$44.80$53.00$48.90$35.25 10/23$35.20–$207.80$44.8032
$360.00Dec 18$53.90$63.90$58.90$45.70 10/23$45.75–$211.10$53.9010
$360.00Jan 15$62.30$72.20$67.25$61.00 10/22$51.90–$214.35$62.304
$360.00Mar 19$81.00$90.90$85.95$70.30 10/23$69.75–$226.35$81.0012
$360.00Jun 17$99.50$109.30$104.40$89.54 10/22$87.25–$130.70$99.504
$420.00Nov 20$20.80$24.90$22.85$15.50 10/23$13.90–$152.95$20.8025
$420.00Dec 18$26.30$35.90$31.10$27.89 10/22$23.10–$159.10$27.8931
$420.00Jan 15$36.40$44.50$40.45$29.30 10/23$30.25–$165.05$36.409
$420.00Mar 19$54.70$64.60$59.65$56.30 10/22$48.35–$182.20$56.307
$350.00Nov 20$50.90$60.30$55.60$42.12 10/23$40.75–$217.30$50.909
$350.00Jan 15$69.60$77.60$73.60$184.45 10/02$56.70–$223.45$73.6016
$350.00Mar 19$86.10$95.50$90.80$74.85 10/23$73.35–$234.30$86.1015
$350.00Jun 17$102.30$116.90$109.60$87.15 10/23$91.20–$109.60$102.307
$350.00Dec 18$59.80$69.60$64.70--$51.50–$64.70$59.8019
$430.00Nov 20$16.70$21.90$19.30$13.36 10/23$12.90–$144.75$16.7012
$430.00Dec 18$25.30$33.30$29.30$22.05 10/23$20.95–$151.05$25.3013
$430.00Jan 15$31.60$41.60$36.60$58.05 10/19$28.05–$157.25$36.601
$430.00Mar 19$51.30$61.20$56.25$49.83 10/23$44.90–$175.60$51.309
$430.00Jun 17$70.50$80.50$75.50--$67.40–$75.50$70.501
$340.00Nov 20$57.20$65.70$61.45$42.65 10/23$46.00–$227.10$57.202
$340.00Jan 15$73.60$83.60$78.60$192.95 10/02$62.00–$232.30$78.602
$340.00Mar 19$91.30$101.10$96.20$144.80 10/14$78.10–$242.25$96.2014
$340.00Dec 18$65.90$75.60$70.75--$59.90–$70.75$65.9016
$440.00Nov 20$14.70$19.30$17.00$11.30 10/23$10.05–$136.25$14.7018
$440.00Dec 18$24.00$30.60$27.30$19.70 10/23$19.10–$143.50$24.0020
$440.00Jan 15$27.80$37.50$32.65$27.00 10/23$25.50–$150.00$27.8010
$440.00Mar 19$48.00$58.00$53.00$81.48 10/16$43.00–$168.80$53.0011
$440.00Jun 17$68.50$78.40$73.45$104.20 10/16$60.00–$95.15$73.452
$330.00Nov 20$63.60$73.60$68.60$59.27 10/22$51.65–$236.80$63.602
$330.00Dec 18$72.60$82.20$77.40$147.59 09/01$60.65–$239.10$77.4011
$330.00Jan 15$79.80$89.70$84.75$176.00 10/13$66.85–$241.25$84.752
$330.00Mar 19$96.80$106.80$101.80$98.53 10/22$82.85–$250.70$98.5316
$330.00Jun 17$112.50$124.60$118.55--$118.55–$118.55—$112.502
$450.00Nov 20$14.50$17.30$15.90$9.40 10/23$9.00–$128.30$14.5045
$450.00Dec 18$20.30$26.30$23.30$18.60 10/23$17.55–$135.95$20.3068
$450.00Jan 15$27.50$34.50$31.00$22.89 10/23$23.40–$143.15$27.5013
$450.00Mar 19$46.90$54.20$50.55$44.33 10/23$40.45–$162.55$46.9068
$450.00Jun 17$66.50$75.40$70.95$63.18 10/22$57.45–$91.35$66.5020
$320.00Nov 20$70.90$80.90$75.90$55.85 10/23$55.50–$246.30$70.901
$320.00Jan 15$86.30$95.80$91.05$128.76 10/19$72.90–$250.55$91.055
$320.00Mar 19$100.90$114.90$107.90$225.00 09/21$88.10–$258.65$107.903
$320.00Dec 18$78.90$88.80$83.85--$71.20–$83.85$78.909
$320.00Jun 17$118.10$129.30$123.70--$110.80–$123.70$118.106
$460.00Nov 20$10.50$14.20$12.35$8.24 10/23$7.40–$120.45$10.50289
$460.00Dec 18$17.40$25.10$21.25$15.38 10/23$15.35–$128.80$17.4019
$460.00Jan 15$25.20$31.80$28.50$22.04 10/23$22.05–$135.70$25.208
$460.00Mar 19$41.50$51.40$46.45$37.80 10/23$37.85–$156.45$41.5016
$460.00Jun 17$61.40$71.30$66.35$51.00 10/23$55.40–$88.00$61.407
$310.00Jan 15$92.80$102.80$97.80$128.00 10/19$78.85–$260.30$97.801
$310.00Nov 20$78.70$88.70$83.70--$70.70–$83.70$78.701
$310.00Dec 18$86.30$96.30$91.30--$77.90–$91.30$86.307
$310.00Mar 19$106.50$117.90$112.20--$99.60–$112.20$106.503
$470.00Nov 20$8.50$12.40$10.45$6.97 10/23$6.60–$113.05$8.5046
$470.00Dec 18$14.90$21.40$18.15$16.80 10/22$13.55–$121.70$16.8022
$470.00Jan 15$21.50$30.40$25.95$46.10 10/16$19.15–$129.75$25.9518
$470.00Mar 19$39.30$49.20$44.25$39.05 10/23$35.50–$150.40$39.3013
$300.00Dec 18$93.90$103.90$98.90$182.55 09/15$78.95–$267.50$98.9019
$300.00Jan 15$99.70$109.60$104.65$222.00 09/25$85.55–$269.70$104.6510
$300.00Mar 19$112.60$123.90$118.25$218.00 10/08$99.05–$276.30$118.2516
$300.00Jun 17$130.10$140.40$135.25$116.77 10/23$114.75–$135.25$130.1013
$300.00Nov 20$86.80$96.80$91.80--$78.25–$91.80$86.803
$480.00Nov 20$7.50$10.70$9.10$5.10 10/23$6.00–$107.15$7.5014
$480.00Dec 18$13.20$19.50$16.35--$16.35–$16.35—$13.2021
$480.00Jan 15$21.50$26.90$24.20--$24.20–$24.20—$21.5017
$480.00Mar 19$36.00$45.70$40.85--$40.85–$40.85—$36.0030
$480.00Jun 17$56.10$66.00$61.05--$61.05–$61.05—$56.105
$290.00Mar 19$119.00$132.30$125.65$208.00 10/14$104.50–$284.90$125.654
$290.00Dec 18$101.20$112.30$106.75--$93.20–$106.75$101.207
$290.00Jan 15$106.00$119.80$112.90--$98.70–$112.90$106.001
$490.00Nov 20$3.90$9.50$6.70--$6.70–$6.70—$3.9015
$490.00Dec 18$11.20$17.70$14.45--$14.45–$14.45—$11.2014
$490.00Jan 15$18.10$25.90$22.00--$22.00–$22.00—$18.106
$490.00Mar 19$35.70$45.20$40.45--$40.45–$40.45—$35.7012
$490.00Jun 17$53.10$63.10$58.10--$58.10–$58.10—$53.104
$280.00Mar 19$125.80$140.40$133.10$121.00 10/22$110.30–$294.25$125.808
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Nov 20$32.70$42.40$37.55$54.00 10/23$5.15–$53.55$37.5548
$390.00Dec 18$42.00$51.60$46.80$50.59 10/22$7.80–$63.60$46.8024
$390.00Jan 15$50.00$59.70$54.85$67.98 10/23$10.15–$68.45$54.8515
$390.00Mar 19$63.60$78.00$70.80$74.48 10/22$21.80–$83.50$70.806
$390.00Jun 17$81.10$91.10$86.10$84.74 10/22$67.30–$96.95$84.742
$380.00Nov 20$27.90$32.10$30.00$48.70 10/23$4.20–$47.50$30.0059
$380.00Dec 18$35.40$44.50$39.95$42.93 10/22$6.65–$55.65$39.9536
$380.00Jan 15$45.00$54.50$49.75$56.80 10/23$8.55–$61.50$49.7512
$380.00Mar 19$59.40$69.40$64.40$77.46 10/23$19.75–$77.20$64.4015
$380.00Jun 17$75.40$85.40$80.40$89.75 10/23$61.45–$91.00$80.401
$400.00Nov 20$40.30$44.30$42.30$60.02 10/23$4.80–$61.60$42.30113
$400.00Dec 18$46.20$56.00$51.10$60.51 10/22$8.15–$68.85$51.1074
$400.00Jan 15$54.50$63.60$59.05$79.30 10/23$12.75–$75.90$59.05127
$400.00Mar 19$72.50$82.20$77.35$89.15 10/23$24.35–$89.70$77.3573
$400.00Jun 17$87.20$97.20$92.20$106.00 10/23$73.75–$104.65$92.206
$370.00Nov 20$24.50$28.70$26.60$40.00 10/23$3.85–$41.20$26.6069
$370.00Dec 18$31.00$40.50$35.75$45.21 10/22$5.60–$49.70$35.7586
$370.00Jan 15$39.60$49.00$44.30$56.30 10/23$7.65–$56.55$44.3038
$370.00Mar 19$55.00$65.00$60.00$72.40 10/23$18.40–$71.10$60.0016
$370.00Jun 17$70.10$80.10$75.10$84.16 10/23$56.55–$85.00$75.1061
$410.00Nov 20$45.10$54.30$49.70$56.41 10/22$7.10–$68.70$49.7037
$410.00Dec 18$53.70$62.90$58.30$66.38 10/22$10.45–$76.80$58.3050
$410.00Jan 15$59.80$69.70$64.75$86.50 10/23$13.95–$81.50$64.7515
$410.00Mar 19$78.00$87.90$82.95$85.75 10/22$27.30–$96.95$82.9539
$410.00Jun 17$93.20$103.20$98.20$93.12 10/22$77.10–$109.10$93.208
$360.00Nov 20$20.60$24.30$22.45$36.00 10/23$2.95–$36.45$22.4595
$360.00Dec 18$26.90$35.90$31.40$46.21 10/23$5.53–$45.90$31.40127
$360.00Jan 15$33.70$43.50$38.60$52.90 10/23$6.60–$51.30$38.6020
$360.00Mar 19$50.70$60.70$55.70$41.88 10/16$15.40–$65.60$50.706
$360.00Jun 17$64.10$72.10$68.10$79.50 10/23$52.05–$78.75$68.1012
$420.00Nov 20$51.70$60.90$56.30$74.78 10/23$7.85–$75.65$56.3057
$420.00Dec 18$59.80$69.20$64.50$87.70 10/23$12.80–$83.75$64.5066
$420.00Jan 15$67.50$76.70$72.10$68.68 10/22$16.30–$89.60$68.6833
$420.00Mar 19$84.50$94.20$89.35$106.90 10/23$30.05–$103.50$89.3572
$420.00Jun 17$99.40$109.40$104.40$106.35 10/22$82.80–$117.65$104.401
$350.00Nov 20$17.30$19.90$18.60$30.12 10/23$2.58–$30.75$18.6077
$350.00Dec 18$23.40$29.60$26.50$41.95 10/23$4.40–$39.90$26.5059
$350.00Jan 15$29.70$39.70$34.70$47.49 10/23$5.40–$46.10$34.709
$350.00Mar 19$45.90$55.80$50.85$58.75 10/23$13.15–$59.90$50.8571
$350.00Jun 17$59.50$69.50$64.50$71.48 10/23$64.50–$72.95$64.507
$430.00Nov 20$57.80$67.20$62.50$87.70 10/23$7.25–$84.30$62.5085
$430.00Dec 18$65.90$75.50$70.70$82.28 10/22$15.35–$91.15$70.7035
$430.00Jan 15$73.50$83.30$78.40$54.65 10/19$18.80–$97.00$73.5035
$430.00Mar 19$90.10$100.10$95.10$79.81 10/16$34.10–$110.70$90.1022
$430.00Jun 17$102.40$118.00$110.20--$110.20–$118.50$102.404
$340.00Nov 20$13.20$17.00$15.10$25.75 10/23$2.48–$26.40$15.1062
$340.00Dec 18$19.50$26.10$22.80$34.10 10/23$5.08–$34.30$22.80476
$340.00Jan 15$25.30$33.60$29.45$39.00 10/23$4.68–$41.10$29.456
$340.00Mar 19$41.50$51.00$46.25$48.60 10/22$10.90–$54.10$46.2518
$340.00Jun 17$54.50$64.50$59.50--$59.50–$63.10$54.5013
$440.00Nov 20$65.40$75.10$70.25$89.60 10/23$10.30–$91.65$70.2563
$440.00Dec 18$73.10$82.50$77.80$104.30 10/23$17.30–$98.75$77.8040
$440.00Jan 15$79.80$89.80$84.80$54.28 10/14$21.35–$104.15$79.8011
$440.00Mar 19$96.60$106.60$101.60$103.00 10/22$38.60–$117.45$101.6022
$440.00Jun 17$107.90$123.90$115.90$93.25 10/16$94.40–$130.45$107.902
$330.00Nov 20$10.10$13.00$11.55$22.50 10/23$2.38–$22.40$11.5542
$330.00Dec 18$16.40$22.30$19.35$26.00 10/22$3.68–$29.40$19.3560
$330.00Jan 15$21.10$28.80$24.95$36.19 10/23$5.00–$35.00$24.956
$330.00Mar 19$36.20$46.20$41.20$39.53 10/22$10.10–$50.25$39.539
$330.00Jun 17$49.90$59.60$54.75$62.25 10/23$54.75–$62.30$54.751
$450.00Nov 20$73.10$82.80$77.95$108.79 10/23$12.35–$100.00$77.95121
$450.00Dec 18$80.20$89.80$85.00$105.20 10/23$18.70–$107.30$85.0069
$450.00Jan 15$86.90$96.50$91.70$102.28 10/22$24.65–$111.25$91.7098
$450.00Mar 19$101.80$113.60$107.70$114.85 10/22$41.20–$125.30$107.7036
$450.00Jun 17$114.70$130.70$122.70$136.93 10/23$100.50–$137.35$122.704
$320.00Nov 20$8.70$11.10$9.90$18.11 10/23$0.98–$18.50$9.9043
$320.00Dec 18$14.00$17.90$15.95$24.91 10/23$2.70–$25.50$15.9553
$320.00Jan 15$19.80$25.90$22.85$31.41 10/23$4.52–$30.55$22.85103
$320.00Mar 19$32.40$42.40$37.40$48.30 10/23$8.90–$44.55$37.4011
$320.00Jun 17$44.80$54.80$49.80$51.39 10/22$49.80–$56.70$49.802
$460.00Nov 20$80.80$90.70$85.75$107.00 10/23$14.80–$109.30$85.7548
$460.00Dec 18$87.70$97.40$92.55$113.29 10/23$21.80–$114.80$92.5563
$460.00Jan 15$94.40$104.40$99.40$74.65 10/16$27.40–$120.00$94.4011
$460.00Mar 19$108.90$120.90$114.90$131.58 10/23$44.00–$133.55$114.9062
$460.00Jun 17$121.90$137.70$129.80--$129.80–$140.20$121.901
$310.00Nov 20$3.50$9.90$6.70$15.06 10/23$2.25–$15.10$6.7066
$310.00Dec 18$11.10$17.70$14.40$18.90 10/22$2.48–$22.00$14.4015
$310.00Jan 15$14.80$21.80$18.30$28.10 10/23$3.83–$27.50$18.304
$310.00Mar 19$28.40$38.30$33.35$40.70 10/23$8.20–$40.45$33.358
$310.00Jun 17$39.30$49.30$44.30$50.95 10/23$44.30–$52.85$44.303
$470.00Nov 20$89.70$99.20$94.45--$94.45–$94.45—$89.7037
$470.00Dec 18$95.80$105.20$100.50--$100.50–$100.50—$95.80126
$470.00Jan 15$101.20$112.50$106.85--$106.85–$106.85—$101.2020
$470.00Mar 19$116.50$128.00$122.25--$122.25–$122.25—$116.5027
$470.00Jun 17$129.10$143.60$136.35--$136.35–$136.35—$129.102
$300.00Nov 20$5.10$6.20$5.65$11.75 10/23$5.65–$11.90$5.6569
$300.00Dec 18$9.60$14.60$12.10$18.07 10/23$2.10–$19.00$12.10437
$300.00Jan 15$14.10$18.40$16.25$24.60 10/23$3.83–$24.00$16.2526
$300.00Mar 19$24.90$30.00$27.45$29.39 10/22$6.60–$36.65$27.4539
$300.00Jun 17$34.90$44.90$39.90$48.20 10/23$39.90–$47.60$39.9015
$480.00Nov 20$97.60$107.30$102.45--$102.45–$102.45—$97.6042
$480.00Dec 18$103.00$114.00$108.50--$108.50–$108.50—$103.0022
$480.00Jan 15$105.60$121.60$113.60--$113.60–$113.60—$105.606
$480.00Mar 19$121.50$135.40$128.45--$128.45–$128.45—$121.5015
$480.00Jun 17$136.10$150.70$143.40--$143.40–$143.40—$136.101
$290.00Nov 20$3.80$5.50$4.65$8.98 10/23$4.65–$9.55$4.658
$290.00Dec 18$7.60$12.60$10.10$13.20 10/22$2.40–$15.65$10.1021
$290.00Jan 15$11.00$17.60$14.30$20.96 10/23$2.98–$20.75$14.3014
$290.00Mar 19$20.50$28.40$24.45$31.27 10/23$5.58–$31.75$24.456
$290.00Jun 17$31.20$41.20$36.20$41.10 10/23$36.20–$43.50$36.204

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 1,195
Total Puts 740
Put/Call Ratio 0.62
Net Difference 455

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,794
Total Puts 2,904
Average Put/Call Ratio 1.07
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