Tour v531
STRL
STERLING INFRASTRUCT
$373.66 -3.91%
$365.00 (-2.32%)🌙
as of 10/29 06:56 PM
(10/28 18:07) ◀
|
Thursday, October 29, 2026 (6:56pm)
January 2026
|
▶ (10/30 18:56)
◀ 10/29 18:56 ▶

Option Volume

Detail
ℹ
Current (10/29) 2,684
Calls: 1,753 (65%)
Puts: 931 (35%)
Prior (10/28) 1,935
Calls: 1,195 (62%)
Puts: 740 (38%)
Current vs Prior +38.71%
Calls: +46.69% (Calls)
Puts: +25.81% (Puts)
Prior 7-Day Total 6,844
Calls: 3,504 (51%)
Puts: 3,340 (49%)
Prior 7-Day Average 977
Calls: 500 (51%)
Puts: 477 (49%)
Current vs Prior 7-Day Avg +174.52%
Calls: +250.20%
Puts: +95.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/29) $6.18M
Calls: $3.05M (49%)
Puts: $3.14M (51%)
Prior (10/28) $5.09M
Calls: $2.90M (57%)
Puts: $2.20M (43%)
Current vs Prior +21.44%
Calls: +5.18%
Puts: +42.89%
Prior 7-Day Total $22.49M
Calls: $8.02M (36%)
Puts: $14.48M (64%)
Prior 7-Day Average $3.21M
Calls: $1.15M (36%)
Puts: $2.07M (64%)
Current vs Prior 7-Day Avg +92.43%
Calls: +165.91%
Puts: +51.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/29) 0.53
Prior (10/28) 0.62
Current vs Prior -14.24%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -50.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/29) 7,033
Calls: 3,821 (54%)
Puts: 3,212 (46%)
Prior (10/28) 13,514
Calls: 6,851 (51%)
Puts: 6,663 (49%)
Current vs Prior -47.96%
Prior 7-Day Total 42,785
Calls: 22,022 (51%)
Puts: 20,763 (49%)
Prior 7-Day Average 6,112
Calls: 3,146 (51%)
Puts: 2,966 (49%)
Current vs Prior 7-Day Avg +15.07%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 16.49% | 22.36%
Prior 19.63% | 24.52%
Current vs Prior -16.03% | -8.81%
Prior 7-Day Avg 20.55% | 25.52%
Current vs 7-Day Avg -19.78% | -12.37%
Prior 7-Day Eod 19.63% | 24.52%
Current vs 7-Day Eod -16.03% | -8.81%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.11% | 20.99%
Calls: 13.54% | 20.70%
Puts: 26.67% | 21.28%
Prior 20.11% | 20.99%
Calls: 13.54% | 20.70%
Puts: 26.67% | 21.28%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.07% | 15.60%
Calls: 18.95% | 18.81%
Puts: 17.18% | 12.39%
Current vs 7-Day Avg +11.31% | +34.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (92% higher). Volume explosion - 175% above 7-day average (2,684 vs avg 977). Bullish P/C ratio of 0.53. Declining open interest (down 48%) 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 BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 -- 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. 15 found (avg delta 0.71, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2073.5083.30$78.4012.5%80.923
$310.00Nov 2065.2075.60$70.4014.8%20.891
$320.00Nov 2058.1067.90$63.0015.6%20.841
$340.00Nov 2044.4053.70$49.0519.0%50.742
$350.00Nov 2038.3047.40$42.8521.2%120.6911
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$440.00Nov 2068.5078.70$73.6013.9%10.84--
$430.00Nov 2062.8071.90$67.3513.5%20.80--
$420.00Nov 2052.9062.70$57.8017.0%40.7556
$410.00Nov 2048.1055.00$51.5513.4%120.69--
$400.00Nov 2041.5045.90$43.7010.1%3560.65408

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 1.5K, top 465)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2016.5019.70$18.1017.7%4650.41351
$420.00Nov 2011.5014.50$13.0023.1%2520.3228
$390.00Nov 2019.9025.90$22.9026.2%300.4737
$360.00Nov 2033.5041.30$37.4020.9%230.6430
$410.00Nov 2013.7018.50$16.1029.8%180.3728
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2041.5045.90$43.7010.1%3560.65408
$340.00Nov 2010.9017.30$14.1045.4%590.2971
$360.00Nov 2018.7025.10$21.9029.2%450.40104
$300.00Nov 202.755.30$4.0363.3%400.1188
$320.00Nov 206.509.70$8.1039.5%380.1945

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 0.60, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$390.00Nov 20$3.05$6.95$3.0552%2.28$383.05
$400.00$410.00Nov 20$2.00$8.00$2.0041%4.00$402.00
$350.00$360.00Nov 20$5.45$4.55$5.4569%0.83$355.45
$340.00$350.00Nov 20$6.20$3.80$6.2074%0.61$346.20
$370.00$380.00Nov 20$4.45$5.55$4.4558%1.25$374.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$430.00Nov 20$6.25$3.75$6.2584%0.60$433.75
$420.00$410.00Nov 20$6.25$3.75$6.2575%0.60$413.75
$330.00$320.00Nov 20$1.40$8.60$1.4023%6.14$328.60
$350.00$340.00Nov 20$2.75$7.25$2.7534%2.64$347.25
$380.00$370.00Nov 20$4.95$5.05$4.9552%1.02$375.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.85, avg 0.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$400.00Nov 20$4.80$4.80$5.2053%0.92$394.80
$410.00$420.00Nov 20$3.10$3.10$6.9063%0.45$413.10
$430.00$440.00Nov 20$1.80$1.80$8.2072%0.22$431.80
$420.00$430.00Nov 20$1.95$1.95$8.0568%0.24$421.95
$400.00$410.00Nov 20$2.00$2.00$8.0059%0.25$402.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Nov 20$4.60$4.60$5.4071%0.85$335.40
$360.00$350.00Nov 20$5.05$5.05$4.9560%1.02$354.95
$320.00$310.00Nov 20$2.75$2.75$7.2581%0.38$317.25
$310.00$300.00Nov 20$1.32$1.32$8.6886%0.15$308.68
$370.00$360.00Nov 20$4.35$4.35$5.6554%0.77$365.65

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. 8 found (cheapest 15.16% of stock, avg 16.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Nov 20$30.40$26.25$56.65$313.35$426.6515.16%
$380.00Nov 20$25.95$31.20$57.15$322.85$437.1515.29%
$360.00Nov 20$37.40$21.90$59.30$300.70$419.3015.87%
$350.00Nov 20$42.85$16.85$59.70$290.30$409.7015.98%
$390.00Nov 20$22.90$36.80$59.70$330.30$449.7015.98%
$400.00Nov 20$18.10$43.70$61.80$338.20$461.8016.54%
$340.00Nov 20$49.05$14.10$63.15$276.85$403.1516.90%
$410.00Nov 20$16.10$51.55$67.65$342.35$477.6518.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.50% of stock, avg 9.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$330.00Nov 20$11.05$9.50$20.55$309.45$450.55
$420.00$330.00Nov 20$13.00$9.50$22.50$307.50$442.50
$430.00$340.00Nov 20$11.05$14.10$25.15$314.85$455.15
$420.00$340.00Nov 20$13.00$14.10$27.10$312.90$447.10
$430.00$350.00Nov 20$11.05$16.85$27.90$322.10$457.90
$410.00$330.00Nov 20$16.10$9.50$25.60$304.40$435.60
$420.00$350.00Nov 20$13.00$16.85$29.85$320.15$449.85
$410.00$340.00Nov 20$16.10$14.10$30.20$309.80$440.20
$400.00$330.00Nov 20$18.10$9.50$27.60$302.40$427.60
$410.00$350.00Nov 20$16.10$16.85$32.95$317.05$442.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.78, avg credit $4.44)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340430/440Nov 20$6.40$3.6043%1.78$333.60$436.40
330/340420/430Nov 20$6.55$3.4539%1.90$333.45$426.55
310/320430/440Nov 20$4.55$5.4553%0.83$315.45$434.55
310/320420/430Nov 20$4.70$5.3049%0.89$315.30$424.70
300/310430/440Nov 20$3.12$6.8858%0.45$306.88$433.12
300/310420/430Nov 20$3.27$6.7354%0.49$306.73$423.27
340/350430/440Nov 20$4.55$5.4538%0.83$345.45$434.55
320/330430/440Nov 20$3.20$6.8050%0.47$326.80$433.20
340/350420/430Nov 20$4.70$5.3034%0.89$345.30$424.70
320/330420/430Nov 20$3.35$6.6546%0.50$326.65$423.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Nov 20$0.15$9.858%65.67
$340.00$350.00$360.00Nov 20$0.75$9.2511%12.33
$300.00$310.00$320.00Nov 20$0.60$9.408%15.67
$410.00$420.00$430.00Nov 20$1.15$8.859%7.70
$370.00$380.00$390.00Nov 20$1.40$8.6011%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Nov 20$0.60$9.4012%15.67
$370.00$380.00$390.00Nov 20$0.65$9.3512%14.38
$390.00$400.00$410.00Nov 20$0.95$9.0512%9.53
$380.00$390.00$400.00Nov 20$1.30$8.7012%6.69
$300.00$310.00$320.00Nov 20$1.43$8.578%5.99

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 7 found (best net $-2.60, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Nov 20-$7.45$2.55
$420.00$430.001:2Nov 20-$9.10$0.90
$410.00$420.001:2Nov 20-$9.90$0.10
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$320.00$310.001:2Nov 20-$2.60$7.40
$310.00$300.001:2Nov 20-$2.71$7.29
$340.00$330.001:2Nov 20-$4.90$5.10
$330.00$320.001:2Nov 20-$6.70$3.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.33%, avg 3.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Nov 20$19.900.474.4%5.33%9.70%3037
$400.00Nov 20$16.500.417.0%4.42%11.46%465351
$410.00Nov 20$13.700.379.7%3.67%13.39%1828
$380.00Nov 20$23.700.521.7%6.34%8.04%1433
$420.00Nov 20$11.500.3212.4%3.08%15.48%25228
$430.00Nov 20$8.300.2815.1%2.22%17.30%517
$440.00Nov 20$7.500.2417.8%2.01%19.76%724

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. 198 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 $400.00 06-17 call last traded $69.09 on 10/23 (now $74.60/$82.60) — try a limit near $74.60. Also watch the $350.00 03-19 call last traded $74.85 on 10/23 (now $75.30/$84.30) — try a limit near $75.30; the $390.00 06-17 call last traded $82.81 on 10/22 (now $77.80/$87.40) — try a limit near $82.60. Most tradeable put: the $430.00 03-19 put last traded $79.81 on 10/16 (now $91.80/$101.20) — try a limit near $91.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Nov 20$27.30$33.50$30.40$32.50 10/23$30.15–$198.75$30.4019
$370.00Dec 18$37.50$48.10$42.80$48.00 10/22$40.85–$202.05$42.8011
$370.00Jan 15$46.70$55.70$51.20$49.23 10/23$47.95–$205.45$49.23--
$370.00Mar 19$66.80$75.60$71.20$72.75 10/22$65.40–$218.50$71.20--
$370.00Jun 17$86.40$94.80$90.60$91.80 10/22$83.35–$125.85$90.60--
$380.00Nov 20$23.70$28.20$25.95$26.00 10/23$25.85–$189.05$25.9533
$380.00Dec 18$34.50$43.50$39.00$35.00 10/23$36.95–$192.80$35.0010
$380.00Jun 17$81.70$90.70$86.20$77.80 10/23$79.00–$121.90$81.70--
$360.00Nov 20$33.50$41.30$37.40$35.25 10/23$35.20–$207.80$35.2530
$360.00Dec 18$43.60$53.10$48.35$45.70 10/23$45.75–$211.10$45.70--
$360.00Jan 15$51.70$60.80$56.25$61.00 10/22$51.90–$214.35$56.25--
$360.00Mar 19$69.80$79.70$74.75$70.30 10/23$69.75–$226.35$70.30--
$360.00Jun 17$89.70$99.00$94.35$89.54 10/22$87.25–$130.70$89.70--
$390.00Nov 20$19.90$25.90$22.90$24.00 10/23$22.90–$180.00$22.9037
$390.00Jan 15$37.70$46.40$42.05$43.00 10/23$40.35–$188.90$42.05--
$390.00Mar 19$58.50$68.00$63.25$165.00 08/27$58.45–$203.60$63.25--
$390.00Jun 17$77.80$87.40$82.60$82.81 10/22$75.70–$116.35$82.605
$390.00Dec 18$30.00$37.60$33.80--$33.80–$45.75$30.0023
$350.00Nov 20$38.30$47.40$42.85$42.12 10/23$40.75–$217.30$42.1211
$350.00Jan 15$55.90$66.30$61.10$184.45 10/02$56.70–$223.45$61.10--
$350.00Mar 19$75.30$84.30$79.80$74.85 10/23$73.35–$234.30$75.3015
$350.00Jun 17$95.10$103.20$99.15$87.15 10/23$91.20–$109.60$95.10--
$350.00Dec 18$48.90$58.40$53.65--$51.50–$64.70$48.9019
$400.00Nov 20$16.50$19.70$18.10$21.49 10/23$18.10–$171.10$18.10351
$400.00Dec 18$26.80$32.50$29.65$30.50 10/23$28.20–$175.55$29.6512
$400.00Jan 15$35.40$41.40$38.40$40.00 10/23$36.75–$181.10$38.406
$400.00Mar 19$55.10$64.40$59.75$58.00 10/23$53.80–$196.25$58.00237
$400.00Jun 17$74.60$82.60$78.60$69.09 10/23$72.60–$111.80$74.604
$340.00Nov 20$44.40$53.70$49.05$42.65 10/23$46.00–$227.10$44.402
$340.00Jan 15$62.00$71.60$66.80$192.95 10/02$62.00–$232.30$66.80--
$340.00Mar 19$80.20$89.50$84.85$144.80 10/14$78.10–$242.25$84.85--
$410.00Nov 20$13.70$18.50$16.10$15.90 10/23$16.10–$161.70$15.9028
$410.00Dec 18$23.20$28.10$25.65$26.05 10/23$25.65–$167.40$25.6569
$410.00Jan 15$31.50$38.70$35.10$125.00 10/08$33.40–$173.00$35.10--
$410.00Jun 17$70.70$80.70$75.70$77.65 10/22$69.25–$107.05$75.70--
$410.00Mar 19$51.10$61.20$56.15--$54.75–$64.05$51.106
$330.00Nov 20$49.30$59.30$54.30$59.27 10/22$51.65–$236.80$54.30--
$330.00Dec 18$60.40$69.90$65.15$147.59 09/01$60.65–$239.10$65.1511
$330.00Jan 15$67.10$77.10$72.10$176.00 10/13$66.85–$241.25$72.10--
$330.00Mar 19$84.60$94.70$89.65$98.53 10/22$82.85–$250.70$89.65--
$420.00Nov 20$11.50$14.50$13.00$15.50 10/23$13.00–$152.95$13.0028
$420.00Dec 18$20.70$25.40$23.05$27.89 10/22$23.05–$159.10$23.0532
$420.00Jan 15$28.60$35.30$31.95$29.30 10/23$30.25–$165.05$29.3010
$420.00Mar 19$48.10$57.90$53.00$56.30 10/22$48.35–$182.20$53.00--
$320.00Nov 20$58.10$67.90$63.00$55.85 10/23$55.50–$246.30$58.101
$320.00Jan 15$73.60$83.30$78.45$128.76 10/19$72.90–$250.55$78.45--
$320.00Mar 19$90.50$99.30$94.90$225.00 09/21$88.10–$258.65$94.90--
$430.00Nov 20$8.30$13.80$11.05$13.36 10/23$11.05–$144.75$11.0517
$430.00Dec 18$17.50$23.50$20.50$22.05 10/23$20.50–$151.05$20.50--
$430.00Jan 15$25.80$30.80$28.30$58.05 10/19$28.05–$157.25$28.301
$430.00Mar 19$44.90$54.80$49.85$49.83 10/23$44.90–$175.60$49.83--
$310.00Jan 15$79.30$90.00$84.65$128.00 10/19$78.85–$260.30$84.65--
$310.00Nov 20$65.20$75.60$70.40--$70.40–$83.70$65.201
$440.00Nov 20$7.50$11.00$9.25$11.30 10/23$9.25–$136.25$9.2524
$440.00Dec 18$15.50$21.30$18.40$19.70 10/23$18.40–$143.50$18.40--
$440.00Jan 15$23.70$28.30$26.00$27.00 10/23$25.50–$150.00$26.00--
$440.00Mar 19$42.30$51.90$47.10$81.48 10/16$43.00–$168.80$47.10--
$440.00Jun 17$61.40$71.30$66.35$104.20 10/16$60.00–$95.15$66.357
$300.00Dec 18$80.80$91.00$85.90$182.55 09/15$78.95–$267.50$85.90--
$300.00Jan 15$86.40$96.90$91.65$222.00 09/25$85.55–$269.70$91.65--
$300.00Mar 19$101.90$112.00$106.95$218.00 10/08$99.05–$276.30$106.95--
$300.00Jun 17$122.00$126.90$124.45$116.77 10/23$114.75–$135.25$122.00--
$300.00Nov 20$73.50$83.30$78.40--$78.25–$91.80$73.503
$450.00Nov 20$6.30$8.00$7.15$9.40 10/23$7.15–$128.30$7.1580
$450.00Dec 18$13.80$19.30$16.55$18.60 10/23$16.55–$135.95$16.5570
$450.00Jan 15$21.40$26.00$23.70$22.89 10/23$23.40–$143.15$22.89--
$450.00Mar 19$40.00$49.30$44.65$44.33 10/23$40.45–$162.55$44.33--
$450.00Jun 17$59.00$68.80$63.90$63.18 10/22$57.45–$91.35$63.1823
$290.00Mar 19$107.10$119.30$113.20$208.00 10/14$104.50–$284.90$113.20--
$460.00Nov 20$5.10$9.70$7.40$8.24 10/23$7.40–$120.45$7.40292
$460.00Dec 18$12.20$16.20$14.20$15.38 10/23$14.20–$128.80$14.20--
$460.00Jan 15$18.60$24.20$21.40$22.04 10/23$21.40–$135.70$21.40--
$460.00Mar 19$37.10$46.80$41.95$37.80 10/23$37.85–$156.45$37.80--
$460.00Jun 17$56.10$66.00$61.05$51.00 10/23$55.40–$88.00$56.10--
$280.00Mar 19$114.20$125.70$119.95$121.00 10/22$110.30–$294.25$119.95--
$280.00Nov 20$91.30$101.50$96.40--$96.40–$96.40—$91.301
$280.00Jan 15$101.00$111.40$106.20--$106.20–$106.20—$101.007
$470.00Nov 20$4.10$7.70$5.90$6.97 10/23$5.90–$113.05$5.9050
$470.00Dec 18$8.40$15.20$11.80$16.80 10/22$11.80–$121.70$11.80--
$470.00Jan 15$15.60$22.20$18.90$46.10 10/16$18.90–$129.75$18.90--
$470.00Mar 19$34.60$44.50$39.55$39.05 10/23$35.50–$150.40$39.05--
$480.00Nov 20$3.40$8.40$5.90$5.10 10/23$5.90–$107.15$5.1022
$480.00Dec 18$8.10$13.50$10.80--$10.80–$16.35$8.1021
$490.00Nov 20$2.75$7.50$5.13--$5.13–$6.70$2.7523
$490.00Dec 18$6.70$11.50$9.10--$9.10–$14.45$6.7014
$490.00Mar 19$30.50$39.80$35.15--$35.15–$40.45$30.5013
$490.00Jun 17$48.60$59.00$53.80--$53.80–$58.10$48.604
$500.00Nov 20$2.25$4.60$3.43--$3.43–$3.43—$2.25228
$500.00Jan 15$12.20$17.50$14.85--$14.85–$14.85—$12.2030
$500.00Mar 19$28.20$37.90$33.05--$33.05–$33.05—$28.20234
$510.00Nov 20$1.75$4.80$3.28--$3.28–$3.28—$1.7534
$510.00Jun 17$44.20$54.10$49.15--$49.15–$49.15—$44.203
$520.00Nov 20$1.35$4.50$2.93--$2.93–$2.93—$1.3560
$520.00Jan 15$10.10$15.30$12.70--$12.70–$12.70—$10.1015
$220.00Jun 17$168.10$179.50$173.80--$173.80–$173.80—$168.101
$530.00Nov 20$1.15$3.50$2.33--$2.33–$2.33—$1.15145
$540.00Dec 18$4.10$9.00$6.55--$6.55–$6.55—$4.1091
$550.00Nov 20$0.75$2.60$1.68--$1.68–$1.68—$0.7558
$550.00Dec 18$3.50$8.00$5.75--$5.75–$5.75—$3.5040
$550.00Jun 17$37.00$47.10$42.05--$42.05–$42.05—$37.0015
PUTS (98)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Nov 20$23.50$29.00$26.25$40.00 10/23$3.85–$41.20$26.2570
$370.00Dec 18$32.40$39.10$35.75$45.21 10/22$5.60–$49.70$35.7588
$370.00Jan 15$36.90$46.40$41.65$56.30 10/23$7.65–$56.55$41.65--
$370.00Mar 19$52.80$63.20$58.00$72.40 10/23$18.40–$71.10$58.00--
$370.00Jun 17$72.50$80.10$76.30$84.16 10/23$56.55–$85.00$76.3063
$380.00Nov 20$27.50$34.90$31.20$48.70 10/23$4.20–$47.50$31.2071
$380.00Dec 18$35.70$45.80$40.75$42.93 10/22$6.65–$55.65$40.75--
$380.00Jan 15$42.70$52.50$47.60$56.80 10/23$8.55–$61.50$47.6012
$380.00Mar 19$58.70$69.50$64.10$77.46 10/23$19.75–$77.20$64.10--
$380.00Jun 17$75.00$84.90$79.95$89.75 10/23$61.45–$91.00$79.95--
$360.00Nov 20$18.70$25.10$21.90$36.00 10/23$2.95–$36.45$21.90104
$360.00Dec 18$26.30$34.20$30.25$46.21 10/23$5.53–$45.90$30.25--
$360.00Jan 15$32.40$41.90$37.15$52.90 10/23$6.60–$51.30$37.1521
$360.00Mar 19$47.50$57.70$52.60$41.88 10/16$15.40–$65.60$47.50--
$360.00Jun 17$63.50$74.10$68.80$79.50 10/23$52.05–$78.75$68.8013
$390.00Nov 20$32.30$41.30$36.80$54.00 10/23$5.15–$53.55$36.8048
$390.00Dec 18$41.50$49.20$45.35$50.59 10/22$7.80–$63.60$45.35--
$390.00Jan 15$48.70$57.50$53.10$67.98 10/23$10.15–$68.45$53.10--
$390.00Mar 19$64.80$75.00$69.90$74.48 10/22$21.80–$83.50$69.906
$390.00Jun 17$81.10$90.70$85.90$84.74 10/22$67.30–$96.95$84.74--
$350.00Nov 20$14.00$19.70$16.85$30.12 10/23$2.58–$30.75$16.8588
$350.00Dec 18$25.70$30.80$28.25$41.95 10/23$4.40–$39.90$28.2560
$350.00Jan 15$27.70$36.60$32.15$47.49 10/23$5.40–$46.10$32.1510
$350.00Mar 19$42.40$53.30$47.85$58.75 10/23$13.15–$59.90$47.85--
$350.00Jun 17$58.40$68.00$63.20$71.48 10/23$63.20–$72.95$63.20--
$400.00Nov 20$41.50$45.90$43.70$60.02 10/23$4.80–$61.60$43.70408
$400.00Dec 18$46.60$56.60$51.60$60.51 10/22$8.15–$68.85$51.60--
$400.00Jan 15$54.90$63.20$59.05$79.30 10/23$12.75–$75.90$59.05--
$400.00Mar 19$71.30$81.00$76.15$89.15 10/23$24.35–$89.70$76.1573
$400.00Jun 17$87.10$97.00$92.05$106.00 10/23$73.75–$104.65$92.05--
$340.00Nov 20$10.90$17.30$14.10$25.75 10/23$2.48–$26.40$14.1071
$340.00Dec 18$19.80$24.80$22.30$34.10 10/23$5.08–$34.30$22.30476
$340.00Jan 15$26.20$31.90$29.05$39.00 10/23$4.68–$41.10$29.056
$340.00Mar 19$37.50$47.60$42.55$48.60 10/22$10.90–$54.10$42.55--
$410.00Nov 20$48.10$55.00$51.55$56.41 10/22$7.10–$68.70$51.55--
$410.00Dec 18$54.90$64.20$59.55$66.38 10/22$10.45–$76.80$59.55--
$410.00Jan 15$61.60$71.60$66.60$86.50 10/23$13.95–$81.50$66.60--
$410.00Mar 19$77.80$87.50$82.65$85.75 10/22$27.30–$96.95$82.65--
$410.00Jun 17$94.00$104.60$99.30$93.12 10/22$77.10–$109.10$94.008
$330.00Nov 20$6.60$12.40$9.50$22.50 10/23$2.48–$22.40$9.5055
$330.00Dec 18$16.50$21.50$19.00$26.00 10/22$3.68–$29.40$19.0061
$330.00Jan 15$21.40$28.90$25.15$36.19 10/23$5.00–$35.00$25.156
$330.00Mar 19$32.90$43.20$38.05$39.53 10/22$10.10–$50.25$38.05--
$330.00Jun 17$48.30$57.90$53.10$62.25 10/23$53.10–$62.30$53.10--
$420.00Nov 20$52.90$62.70$57.80$74.78 10/23$7.85–$75.65$57.8056
$420.00Dec 18$61.10$70.80$65.95$87.70 10/23$12.80–$83.75$65.95--
$420.00Jan 15$68.10$77.80$72.95$68.68 10/22$16.30–$89.60$68.68--
$420.00Mar 19$84.50$95.40$89.95$106.90 10/23$30.05–$103.50$89.95--
$420.00Jun 17$100.10$111.00$105.55$106.35 10/22$82.80–$117.65$105.551
$320.00Nov 20$6.50$9.70$8.10$18.11 10/23$0.98–$18.50$8.1045
$320.00Dec 18$11.90$19.30$15.60$24.91 10/23$2.70–$25.50$15.6053
$320.00Jan 15$17.80$24.00$20.90$31.41 10/23$4.52–$30.55$20.90--
$320.00Mar 19$28.30$39.10$33.70$48.30 10/23$8.90–$44.55$33.7011
$320.00Jun 17$48.10$53.80$50.95$51.39 10/22$49.80–$56.70$50.95--
$430.00Nov 20$62.80$71.90$67.35$87.70 10/23$7.25–$84.30$67.35--
$430.00Dec 18$68.80$79.50$74.15$82.28 10/22$15.35–$91.15$74.15--
$430.00Jan 15$75.20$85.60$80.40$54.65 10/19$18.80–$97.00$75.20--
$430.00Mar 19$91.80$101.20$96.50$79.81 10/16$34.10–$110.70$91.8022
$310.00Nov 20$3.50$7.20$5.35$15.06 10/23$2.25–$15.10$5.3566
$310.00Dec 18$9.10$14.80$11.95$18.90 10/22$2.48–$22.00$11.95--
$310.00Jan 15$14.10$20.30$17.20$28.10 10/23$3.83–$27.50$17.20--
$310.00Mar 19$25.40$35.00$30.20$40.70 10/23$8.20–$40.45$30.20--
$310.00Jun 17$38.70$47.90$43.30$50.95 10/23$43.30–$52.85$43.30--
$440.00Nov 20$68.50$78.70$73.60$89.60 10/23$10.30–$91.65$73.60--
$440.00Dec 18$76.30$86.70$81.50$104.30 10/23$17.30–$98.75$81.50--
$440.00Jan 15$82.60$93.20$87.90$54.28 10/14$21.35–$104.15$82.60--
$440.00Mar 19$99.00$108.40$103.70$103.00 10/22$38.60–$117.45$103.00--
$440.00Jun 17$113.90$124.20$119.05$93.25 10/16$94.40–$130.45$113.90--
$300.00Nov 20$2.75$5.30$4.03$11.75 10/23$4.03–$11.90$4.0388
$300.00Dec 18$6.60$12.50$9.55$18.07 10/23$2.10–$19.00$9.55438
$300.00Jan 15$11.50$17.30$14.40$24.60 10/23$3.83–$24.00$14.4031
$300.00Mar 19$23.50$30.20$26.85$29.39 10/22$6.60–$36.65$26.8543
$300.00Jun 17$40.00$44.30$42.15$48.20 10/23$39.90–$47.60$42.1513
$450.00Nov 20$77.50$88.00$82.75$108.79 10/23$12.35–$100.00$82.75--
$450.00Dec 18$84.20$93.80$89.00$105.20 10/23$18.70–$107.30$89.00--
$450.00Jan 15$89.80$99.80$94.80$102.28 10/22$24.65–$111.25$94.80--
$450.00Mar 19$105.60$116.10$110.85$114.85 10/22$41.20–$125.30$110.85--
$450.00Jun 17$121.00$131.50$126.25$136.93 10/23$100.50–$137.35$126.25--
$290.00Nov 20$1.10$4.50$2.80$8.98 10/23$2.80–$9.55$2.8089
$290.00Dec 18$5.50$9.90$7.70$13.20 10/22$2.40–$15.65$7.7024
$290.00Jan 15$8.30$14.30$11.30$20.96 10/23$2.98–$20.75$11.30--
$290.00Mar 19$19.50$26.70$23.10$31.27 10/23$5.58–$31.75$23.10--
$290.00Jun 17$29.50$39.70$34.60$41.10 10/23$34.60–$43.50$34.60--
$460.00Nov 20$85.80$96.30$91.05$107.00 10/23$14.80–$109.30$91.05--
$460.00Dec 18$92.20$102.90$97.55$113.29 10/23$21.80–$114.80$97.55--
$460.00Jan 15$98.10$108.70$103.40$74.65 10/16$27.40–$120.00$98.10--
$460.00Mar 19$113.10$123.50$118.30$131.58 10/23$44.00–$133.55$118.30--
$280.00Mar 19$17.40$23.10$20.25--$20.25–$20.25—$17.4011
$470.00Nov 20$95.10$105.50$100.30--$94.45–$100.30$95.1037
$270.00Nov 20$0.80$2.05$1.42--$1.42–$1.42—$0.8097
$270.00Jan 15$4.70$9.60$7.15--$7.15–$7.15—$4.703
$480.00Nov 20$104.30$115.20$109.75--$102.45–$109.75$104.3042
$490.00Nov 20$113.50$126.90$120.20--$120.20–$120.20—$113.508
$490.00Dec 18$118.20$128.70$123.45--$123.45–$123.45—$118.2043
$250.00Mar 19$9.50$14.50$12.00--$12.00–$12.00—$9.50101
$500.00Nov 20$123.10$136.10$129.60--$129.60–$129.60—$123.1033
$500.00Jan 15$131.20$142.60$136.90--$136.90–$136.90—$131.2017
$240.00Dec 18$0.90$3.90$2.40--$2.40–$2.40—$0.9022

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 1,753
Total Puts 931
Put/Call Ratio 0.53
Net Difference 822

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,504
Total Puts 3,340
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