Tour v531
STRL
STERLING INFRASTRUCT
$345.91 -7.43%
$348.20 (+0.66%)🌙
as of 10/30 06:56 PM
(10/29 18:56) ◀
|
Friday, October 30, 2026 (6:56pm)
January 2026
|
▶ (11/2 18:52)
◀ 10/30 18:56 ▶

Option Volume

Detail
ℹ
Current (10/30) 2,001
Calls: 1,380 (69%)
Puts: 621 (31%)
Prior (10/29) 2,684
Calls: 1,753 (65%)
Puts: 931 (35%)
Current vs Prior -25.45%
Calls: -21.28% (Calls)
Puts: -33.30% (Puts)
Prior 7-Day Total 8,683
Calls: 4,867 (56%)
Puts: 3,816 (44%)
Prior 7-Day Average 1,240
Calls: 695 (56%)
Puts: 545 (44%)
Current vs Prior 7-Day Avg +61.32%
Calls: +98.48%
Puts: +13.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/30) $10.75M
Calls: $7.46M (69%)
Puts: $3.29M (31%)
Prior (10/29) $6.18M
Calls: $3.05M (49%)
Puts: $3.14M (51%)
Current vs Prior +73.84%
Calls: +144.97%
Puts: +4.79%
Prior 7-Day Total $25.72M
Calls: $10.27M (40%)
Puts: $15.45M (60%)
Prior 7-Day Average $3.67M
Calls: $1.47M (40%)
Puts: $2.21M (60%)
Current vs Prior 7-Day Avg +192.50%
Calls: +408.48%
Puts: +48.95%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/30) 0.45
Prior (10/29) 0.53
Current vs Prior -15.27%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -54.01%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/30) 6,952
Calls: 3,668 (53%)
Puts: 3,284 (47%)
Prior (10/29) 7,033
Calls: 3,821 (54%)
Puts: 3,212 (46%)
Current vs Prior -1.15%
Prior 7-Day Total 46,542
Calls: 24,186 (52%)
Puts: 22,356 (48%)
Prior 7-Day Average 6,648
Calls: 3,455 (52%)
Puts: 3,193 (48%)
Current vs Prior 7-Day Avg +4.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 16.77% | 22.52%
Prior 16.49% | 22.36%
Current vs Prior +1.71% | +0.72%
Prior 7-Day Avg 20.14% | 25.15%
Current vs 7-Day Avg -16.73% | -10.47%
Prior 7-Day Eod 16.49% | 22.36%
Current vs 7-Day Eod +1.71% | +0.72%
Sentiment BEARISH

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 18.25% | 16.54%
Calls: 17.83% | 19.01%
Puts: 18.67% | 14.07%
Current vs 7-Day Avg +10.17% | +26.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($7.46M). Elevated premium activity with dollar volume up 74% vs prior. Dollar volume significantly above 7-day average (192% higher). Extreme bullish P/C ratio of 0.45 - heavy call buying (1,380 calls vs 621 puts).

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 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. 9 found (avg delta 0.64, highest 0.79)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2051.1059.00$55.0514.4%10.7910
$330.00Nov 2031.0038.50$34.7521.6%150.632
$340.00Nov 2025.6033.20$29.4025.9%40.57--
$350.00Nov 2022.2027.60$24.9021.7%30.5118
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2058.8067.60$63.2013.9%60.74272
$390.00Nov 2051.4059.40$55.4014.4%20.69--
$380.00Nov 2044.1051.40$47.7515.3%60.6572
$370.00Nov 2038.0045.10$41.5517.1%10.60--
$360.00Nov 2029.5039.20$34.3528.2%80.5492

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 373, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Nov 2018.2022.00$20.1018.9%390.4524
$380.00Nov 2012.5015.90$14.2023.9%390.3532
$370.00Nov 2014.3019.40$16.8530.3%260.4030
$390.00Nov 209.1014.00$11.5542.4%260.3031
$400.00Nov 207.4010.40$8.9033.7%230.25430
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2011.7018.20$14.9543.5%690.3163
$290.00Nov 205.308.00$6.6540.6%240.1688
$300.00Nov 208.3010.50$9.4023.4%200.21105
$350.00Nov 2026.5030.70$28.6014.7%150.4896
$310.00Nov 208.1014.50$11.3056.6%110.2583

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. 17 found (best R:R 2.77, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$380.00Nov 20$2.65$7.35$2.6540%2.77$372.65
$340.00$350.00Nov 20$4.50$5.50$4.5057%1.22$344.50
$360.00$370.00Nov 20$3.25$6.75$3.2545%2.08$363.25
$400.00$410.00Nov 20$1.35$8.65$1.3525%6.41$401.35
$330.00$340.00Nov 20$5.35$4.65$5.3563%0.87$335.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$310.00$300.00Nov 20$1.90$8.10$1.9025%4.26$308.10
$380.00$370.00Nov 20$6.20$3.80$6.2065%0.61$373.80
$290.00$280.00Nov 20$1.60$8.40$1.6016%5.25$288.40
$340.00$330.00Nov 20$4.40$5.60$4.4042%1.27$335.60
$350.00$340.00Nov 20$5.10$4.90$5.1048%0.96$344.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.38, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$400.00Nov 20$2.65$2.65$7.3570%0.36$392.65
$350.00$360.00Nov 20$4.80$4.80$5.2049%0.92$354.80
$380.00$390.00Nov 20$2.65$2.65$7.3565%0.36$382.65
$400.00$410.00Nov 20$1.35$1.35$8.6575%0.16$401.35
$360.00$370.00Nov 20$3.25$3.25$6.7555%0.48$363.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$290.00Nov 20$2.75$2.75$7.2579%0.38$297.25
$320.00$310.00Nov 20$3.65$3.65$6.3569%0.57$316.35
$330.00$320.00Nov 20$4.15$4.15$5.8563%0.71$325.85
$340.00$330.00Nov 20$4.40$4.40$5.6058%0.79$335.60
$290.00$280.00Nov 20$1.60$1.60$8.4084%0.19$288.40

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 15.29% of stock, avg 16.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Nov 20$29.40$23.50$52.90$287.10$392.9015.29%
$350.00Nov 20$24.90$28.60$53.50$296.50$403.5015.47%
$330.00Nov 20$34.75$19.10$53.85$276.15$383.8515.57%
$360.00Nov 20$20.10$34.35$54.45$305.55$414.4515.74%
$370.00Nov 20$16.85$41.55$58.40$311.60$428.4016.88%
$380.00Nov 20$14.20$47.75$61.95$318.05$441.9517.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 5.84% of stock, avg 9.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$310.00Nov 20$8.90$11.30$20.20$289.80$420.20
$390.00$310.00Nov 20$11.55$11.30$22.85$287.15$412.85
$400.00$320.00Nov 20$8.90$14.95$23.85$296.15$423.85
$390.00$320.00Nov 20$11.55$14.95$26.50$293.50$416.50
$380.00$310.00Nov 20$14.20$11.30$25.50$284.50$405.50
$380.00$320.00Nov 20$14.20$14.95$29.15$290.85$409.15
$400.00$330.00Nov 20$8.90$19.10$28.00$302.00$428.00
$370.00$310.00Nov 20$16.85$11.30$28.15$281.85$398.15
$390.00$330.00Nov 20$11.55$19.10$30.65$299.35$420.65
$380.00$330.00Nov 20$14.20$19.10$33.30$296.70$413.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 1.17, avg credit $4.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
290/300390/400Nov 20$5.40$4.6049%1.17$294.60$395.40
310/320390/400Nov 20$6.30$3.7039%1.70$313.70$396.30
290/300380/390Nov 20$5.40$4.6044%1.17$294.60$385.40
310/320380/390Nov 20$6.30$3.7034%1.70$313.70$386.30
280/290390/400Nov 20$4.25$5.7554%0.74$285.75$394.25
290/300400/410Nov 20$4.10$5.9054%0.69$295.90$404.10
310/320400/410Nov 20$5.00$5.0044%1.00$315.00$405.00
280/290380/390Nov 20$4.25$5.7549%0.74$285.75$384.25
300/310390/400Nov 20$4.55$5.4545%0.83$305.45$394.55
280/290400/410Nov 20$2.95$7.0559%0.42$287.05$402.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 65.67, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Nov 20$0.60$9.4010%15.67
$330.00$340.00$350.00Nov 20$0.85$9.1512%10.76
$390.00$400.00$410.00Nov 20$1.30$8.708%6.69
$350.00$360.00$370.00Nov 20$1.55$8.4512%5.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Nov 20$0.15$9.8510%65.67
$320.00$330.00$340.00Nov 20$0.25$9.7512%39.00
$310.00$320.00$330.00Nov 20$0.50$9.5011%19.00
$340.00$350.00$360.00Nov 20$0.65$9.3512%14.38
$330.00$340.00$350.00Nov 20$0.70$9.3012%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-14.45, 8 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$300.00$330.001:2Nov 20-$14.45$15.55
$390.00$400.001:2Nov 20-$6.25$3.75
$400.00$410.001:2Nov 20-$6.20$3.80
$380.00$390.001:2Nov 20-$8.90$1.10
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$290.00$280.001:2Nov 20-$3.45$6.55
$300.00$290.001:2Nov 20-$3.90$6.10
$320.00$310.001:2Nov 20-$7.65$2.35
$310.00$300.001:2Nov 20-$7.50$2.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.26%, avg 3.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Nov 20$18.200.454.1%5.26%9.33%3924
$380.00Nov 20$12.500.359.9%3.61%13.47%3932
$350.00Nov 20$22.200.511.2%6.42%7.60%318
$370.00Nov 20$14.300.407.0%4.13%11.10%2630
$390.00Nov 20$9.100.3012.8%2.63%15.38%2631
$400.00Nov 20$7.400.2515.6%2.14%17.78%23430
$410.00Nov 20$6.300.2118.5%1.82%20.35%1332

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. 192 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 $350.00 06-17 call last traded $87.15 on 10/23 (now $77.50/$85.30) — try a limit near $81.40. Also watch the $300.00 03-19 call last traded $218.00 on 10/08 (now $82.30/$91.80) — try a limit near $87.05; the $350.00 03-19 call last traded $74.85 on 10/23 (now $58.40/$65.90) — try a limit near $62.15. Most tradeable put: the $430.00 01-15 put last traded $54.65 on 10/19 (now $96.70/$104.10) — try a limit near $96.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Nov 20$22.20$27.60$24.90$42.12 10/23$24.90–$217.30$24.9018
$350.00Jan 15$42.00$48.30$45.15$184.45 10/02$45.15–$223.45$45.1516
$350.00Mar 19$58.40$65.90$62.15$74.85 10/23$62.15–$234.30$62.1516
$350.00Jun 17$77.50$85.30$81.40$87.15 10/23$81.40–$109.60$81.408
$340.00Nov 20$25.60$33.20$29.40$42.65 10/23$29.40–$227.10$29.40--
$340.00Jan 15$43.80$53.80$48.80$192.95 10/02$48.80–$232.30$48.80--
$340.00Mar 19$62.90$71.60$67.25$144.80 10/14$67.25–$242.25$67.2514
$360.00Nov 20$18.20$22.00$20.10$35.25 10/23$20.10–$207.80$20.1024
$360.00Dec 18$25.50$35.00$30.25$45.70 10/23$30.25–$211.10$30.25--
$360.00Jan 15$33.30$42.10$37.70$61.00 10/22$37.70–$214.35$37.703
$360.00Mar 19$53.70$63.40$58.55$70.30 10/23$58.55–$226.35$58.5515
$360.00Jun 17$71.90$81.90$76.90$89.54 10/22$76.90–$130.70$76.90--
$330.00Nov 20$31.00$38.50$34.75$59.27 10/22$34.75–$236.80$34.752
$330.00Dec 18$42.30$50.60$46.45$147.59 09/01$46.45–$239.10$46.45--
$330.00Jan 15$49.00$58.20$53.60$176.00 10/13$53.60–$241.25$53.60--
$330.00Mar 19$67.30$76.70$72.00$98.53 10/22$72.00–$250.70$72.0016
$370.00Nov 20$14.30$19.40$16.85$32.50 10/23$16.85–$198.75$16.8530
$370.00Dec 18$25.40$29.70$27.55$48.00 10/22$27.55–$202.05$27.55--
$370.00Jan 15$33.40$39.70$36.55$49.23 10/23$36.55–$205.45$36.559
$370.00Mar 19$50.90$60.70$55.80$72.75 10/22$55.80–$218.50$55.80--
$370.00Jun 17$68.40$78.40$73.40$91.80 10/22$73.40–$125.85$73.40--
$320.00Nov 20$37.30$46.90$42.10$55.85 10/23$42.10–$246.30$42.10--
$320.00Jan 15$54.10$63.40$58.75$128.76 10/19$58.75–$250.55$58.75--
$320.00Mar 19$72.20$80.80$76.50$225.00 09/21$76.50–$258.65$76.50--
$380.00Nov 20$12.50$15.90$14.20$26.00 10/23$14.20–$189.05$14.2032
$380.00Dec 18$21.30$26.60$23.95$35.00 10/23$23.95–$192.80$23.95--
$380.00Jun 17$64.90$74.90$69.90$77.80 10/23$69.90–$121.90$69.906
$380.00Jan 15$26.70$35.20$30.95--$30.95–$30.95—$26.704
$310.00Jan 15$60.20$70.20$65.20$128.00 10/19$65.20–$260.30$65.20--
$390.00Nov 20$9.10$14.00$11.55$24.00 10/23$11.55–$180.00$11.5531
$390.00Jan 15$25.90$31.50$28.70$43.00 10/23$28.70–$188.90$28.70--
$390.00Mar 19$44.00$53.80$48.90$165.00 08/27$48.90–$203.60$48.90--
$390.00Jun 17$62.00$71.90$66.95$82.81 10/22$66.95–$116.35$66.95--
$300.00Dec 18$58.70$68.50$63.60$182.55 09/15$63.60–$267.50$63.60--
$300.00Jan 15$65.70$75.00$70.35$222.00 09/25$70.35–$269.70$70.35--
$300.00Mar 19$82.30$91.80$87.05$218.00 10/08$87.05–$276.30$87.0518
$300.00Jun 17$98.20$107.30$102.75$116.77 10/23$102.75–$135.25$102.75--
$300.00Nov 20$51.10$59.00$55.05--$55.05–$91.80$51.1010
$400.00Nov 20$7.40$10.40$8.90$21.49 10/23$8.90–$171.10$8.90430
$400.00Dec 18$15.50$20.80$18.15$30.50 10/23$18.15–$175.55$18.1513
$400.00Jan 15$23.70$28.40$26.05$40.00 10/23$26.05–$181.10$26.0515
$400.00Mar 19$41.10$47.80$44.45$58.00 10/23$44.45–$196.25$44.45237
$400.00Jun 17$59.40$67.90$63.65$69.09 10/23$63.65–$111.80$63.6511
$290.00Mar 19$87.50$97.30$92.40$208.00 10/14$92.40–$284.90$92.40--
$290.00Dec 18$65.90$74.90$70.40--$70.40–$70.40—$65.907
$410.00Nov 20$6.30$8.80$7.55$15.90 10/23$7.55–$161.70$7.5532
$410.00Dec 18$12.90$18.80$15.85$26.05 10/23$15.85–$167.40$15.8571
$410.00Jan 15$20.40$26.60$23.50$125.00 10/08$23.50–$173.00$23.50--
$410.00Jun 17$56.00$66.00$61.00$77.65 10/22$61.00–$107.05$61.00--
$280.00Mar 19$93.60$103.00$98.30$121.00 10/22$98.30–$294.25$98.30--
$420.00Nov 20$4.80$7.20$6.00$15.50 10/23$6.00–$152.95$6.00237
$420.00Dec 18$10.00$16.70$13.35$27.89 10/22$13.35–$159.10$13.3529
$420.00Jan 15$18.00$24.10$21.05$29.30 10/23$21.05–$165.05$21.0511
$420.00Mar 19$35.60$45.30$40.45$56.30 10/22$40.45–$182.20$40.45--
$430.00Nov 20$3.70$7.70$5.70$13.36 10/23$5.70–$144.75$5.7017
$430.00Dec 18$8.10$16.40$12.25$22.05 10/23$12.25–$151.05$12.2513
$430.00Jan 15$14.60$23.00$18.80$58.05 10/19$18.80–$157.25$18.801
$430.00Mar 19$32.40$42.40$37.40$49.83 10/23$37.40–$175.60$37.40--
$440.00Nov 20$3.20$6.30$4.75$11.30 10/23$4.75–$136.25$4.7525
$440.00Dec 18$6.60$14.40$10.50$19.70 10/23$10.50–$143.50$10.50--
$440.00Jan 15$11.90$21.10$16.50$27.00 10/23$16.50–$150.00$16.5010
$440.00Mar 19$30.30$40.30$35.30$81.48 10/16$35.30–$168.80$35.30--
$440.00Jun 17$48.00$57.50$52.75$104.20 10/16$52.75–$95.15$52.75--
$250.00Jan 15$102.40$111.80$107.10--$107.10–$107.10—$102.408
$450.00Nov 20$2.60$3.90$3.25$9.40 10/23$3.25–$128.30$3.2574
$450.00Dec 18$5.20$13.50$9.35$18.60 10/23$9.35–$135.95$9.3572
$450.00Jan 15$12.60$17.30$14.95$22.89 10/23$14.95–$143.15$14.9515
$450.00Mar 19$28.70$35.00$31.85$44.33 10/23$31.85–$162.55$31.85--
$450.00Jun 17$46.20$54.10$50.15$63.18 10/22$50.15–$91.35$50.1526
$240.00Dec 18$106.40$116.30$111.35--$111.35–$111.35—$106.4021
$460.00Nov 20$2.00$4.50$3.25$8.24 10/23$3.25–$120.45$3.25294
$460.00Dec 18$6.80$12.10$9.45$15.38 10/23$9.45–$128.80$9.45--
$460.00Jan 15$8.80$16.80$12.80$22.04 10/23$12.80–$135.70$12.80--
$460.00Mar 19$25.40$32.10$28.75$37.80 10/23$28.75–$156.45$28.75--
$460.00Jun 17$43.30$53.20$48.25$51.00 10/23$48.25–$88.00$48.2512
$470.00Nov 20$1.85$4.00$2.93$6.97 10/23$2.93–$113.05$2.9351
$470.00Dec 18$5.30$9.40$7.35$16.80 10/22$7.35–$121.70$7.35--
$470.00Jan 15$9.90$15.40$12.65$46.10 10/16$12.65–$129.75$12.65--
$470.00Mar 19$22.50$31.20$26.85$39.05 10/23$26.85–$150.40$26.85--
$480.00Nov 20$1.15$3.70$2.42$5.10 10/23$2.42–$107.15$2.4225
$200.00Dec 18$141.30$154.80$148.05--$148.05–$148.05—$141.302
$500.00Nov 20$0.30$1.85$1.08--$1.08–$3.43$0.30147
$500.00Jan 15$6.10$12.10$9.10--$9.10–$14.85$6.1041
$500.00Mar 19$17.50$24.60$21.05--$21.05–$33.05$17.50234
$500.00Dec 18$4.50$6.20$5.35--$5.35–$5.35—$4.50127
$520.00Nov 20$0.10$2.40$1.25--$1.25–$2.93$0.1064
$540.00Dec 18$0.80$7.10$3.95--$3.95–$6.55$0.8091
$540.00Jan 15$1.75$6.80$4.28--$4.28–$4.28—$1.7512
$550.00Dec 18$1.80$4.50$3.15--$3.15–$5.75$1.8037
$550.00Mar 19$11.40$18.20$14.80--$14.80–$14.80—$11.4018
$570.00Nov 20$0.05$4.90$2.48--$2.48–$2.48—$0.0518
$580.00Jun 17$22.10$31.50$26.80--$26.80–$26.80—$22.103
$590.00Mar 19$8.60$14.70$11.65--$11.65–$11.65—$8.6015
$600.00Nov 20$0.05$1.40$0.73--$0.73–$0.73—$0.0565
$600.00Jan 15$1.15$4.30$2.72--$2.72–$2.72—$1.15437
$640.00Jun 17$18.50$24.00$21.25--$21.25–$21.25—$18.5022
$680.00Jan 15$0.75$4.20$2.48--$2.48–$2.48—$0.75118
$700.00Jan 15$0.55$3.90$2.23--$2.23–$2.23—$0.55126
$1000.00Dec 18$0.00$0.90$0.45--$0.45–$0.45—--41
$1000.00Mar 19$0.05$5.50$2.78--$2.78–$2.78—$0.0521
PUTS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Nov 20$26.50$30.70$28.60$30.12 10/23$2.58–$30.75$28.6096
$350.00Dec 18$32.80$40.40$36.60$41.95 10/23$4.40–$39.90$36.60--
$350.00Jan 15$40.30$50.20$45.25$47.49 10/23$5.40–$46.10$45.25--
$350.00Mar 19$57.20$66.00$61.60$58.75 10/23$13.15–$61.60$58.75--
$350.00Jun 17$69.90$79.90$74.90$71.48 10/23$63.20–$74.90$71.48--
$340.00Nov 20$19.90$27.10$23.50$25.75 10/23$2.48–$26.40$23.50106
$340.00Dec 18$29.20$37.30$33.25$34.10 10/23$5.08–$34.30$33.25482
$340.00Jan 15$35.60$45.60$40.60$39.00 10/23$4.68–$41.10$39.008
$340.00Mar 19$51.60$61.60$56.60$48.60 10/22$10.90–$56.60$51.60--
$360.00Nov 20$29.50$39.20$34.35$36.00 10/23$2.95–$36.45$34.3592
$360.00Dec 18$39.00$45.90$42.45$46.21 10/23$5.53–$45.90$42.45--
$360.00Jan 15$45.60$55.00$50.30$52.90 10/23$6.60–$51.30$50.30--
$360.00Mar 19$62.20$72.20$67.20$41.88 10/16$15.40–$67.20$62.20--
$360.00Jun 17$76.90$86.90$81.90$79.50 10/23$52.05–$81.90$79.50--
$330.00Nov 20$16.60$21.60$19.10$22.50 10/23$2.48–$22.40$19.1064
$330.00Dec 18$26.60$30.80$28.70$26.00 10/22$3.68–$29.40$26.6071
$330.00Jan 15$30.20$40.20$35.20$36.19 10/23$5.00–$35.20$35.20--
$330.00Mar 19$46.90$56.90$51.90$39.53 10/22$10.10–$51.90$46.90--
$330.00Jun 17$59.60$69.60$64.60$62.25 10/23$53.10–$64.60$62.25--
$370.00Nov 20$38.00$45.10$41.55$40.00 10/23$3.85–$41.55$40.00--
$370.00Dec 18$46.10$55.00$50.55$45.21 10/22$5.60–$50.55$46.10--
$370.00Jan 15$51.00$60.10$55.55$56.30 10/23$7.65–$56.55$55.5538
$370.00Mar 19$68.70$78.60$73.65$72.40 10/23$18.40–$73.65$72.40--
$370.00Jun 17$84.40$93.10$88.75$84.16 10/23$56.55–$88.75$84.4091
$320.00Nov 20$11.70$18.20$14.95$18.11 10/23$0.98–$18.50$14.9563
$320.00Dec 18$20.60$27.30$23.95$24.91 10/23$2.70–$25.50$23.9554
$320.00Jan 15$28.70$34.50$31.60$31.41 10/23$4.52–$31.60$31.41104
$320.00Mar 19$42.90$52.90$47.90$48.30 10/23$8.90–$47.90$47.90--
$320.00Jun 17$54.60$64.60$59.60$51.39 10/22$49.80–$59.60$54.602
$380.00Nov 20$44.10$51.40$47.75$48.70 10/23$4.20–$47.75$47.7572
$380.00Dec 18$52.30$62.10$57.20$42.93 10/22$6.65–$57.20$52.30--
$380.00Jan 15$58.50$67.80$63.15$56.80 10/23$8.55–$63.15$58.5015
$380.00Mar 19$74.50$84.50$79.50$77.46 10/23$19.75–$79.50$77.46--
$380.00Jun 17$90.20$100.10$95.15$89.75 10/23$61.45–$95.15$90.20--
$310.00Nov 20$8.10$14.50$11.30$15.06 10/23$2.25–$15.10$11.3083
$310.00Dec 18$17.50$23.60$20.55$18.90 10/22$2.48–$22.00$18.90--
$310.00Jan 15$22.50$29.00$25.75$28.10 10/23$3.83–$27.50$25.755
$310.00Mar 19$37.30$45.80$41.55$40.70 10/23$8.20–$41.55$40.708
$310.00Jun 17$49.20$59.20$54.20$50.95 10/23$43.30–$54.20$50.95--
$390.00Nov 20$51.40$59.40$55.40$54.00 10/23$5.15–$55.40$54.00--
$390.00Dec 18$59.40$68.30$63.85$50.59 10/22$7.80–$63.85$59.4024
$390.00Jan 15$65.70$74.40$70.05$67.98 10/23$10.15–$70.05$67.9815
$390.00Mar 19$80.50$90.50$85.50$74.48 10/22$21.80–$85.50$80.50--
$390.00Jun 17$95.70$105.70$100.70$84.74 10/22$67.30–$100.70$95.702
$300.00Nov 20$8.30$10.50$9.40$11.75 10/23$4.03–$11.90$9.40105
$300.00Dec 18$13.50$19.80$16.65$18.07 10/23$2.10–$19.00$16.65439
$300.00Jan 15$19.60$25.40$22.50$24.60 10/23$3.83–$24.00$22.5031
$300.00Mar 19$31.70$38.90$35.30$29.39 10/22$6.60–$36.65$31.7048
$300.00Jun 17$44.50$54.50$49.50$48.20 10/23$39.90–$49.50$48.2013
$400.00Nov 20$58.80$67.60$63.20$60.02 10/23$4.80–$63.20$60.02272
$400.00Dec 18$66.50$75.20$70.85$60.51 10/22$8.15–$70.85$66.50--
$400.00Jan 15$73.20$81.40$77.30$79.30 10/23$12.75–$77.30$77.30--
$400.00Mar 19$88.50$98.00$93.25$89.15 10/23$24.35–$93.25$89.1575
$400.00Jun 17$100.70$114.60$107.65$106.00 10/23$73.75–$107.65$106.00--
$290.00Nov 20$5.30$8.00$6.65$8.98 10/23$2.80–$9.55$6.6588
$290.00Dec 18$10.60$14.10$12.35$13.20 10/22$2.40–$15.65$12.3525
$290.00Jan 15$15.20$22.00$18.60$20.96 10/23$2.98–$20.75$18.60--
$290.00Mar 19$29.60$39.60$34.60$31.27 10/23$5.58–$34.60$31.27--
$290.00Jun 17$38.90$48.50$43.70$41.10 10/23$34.60–$43.70$41.10--
$410.00Nov 20$66.70$75.80$71.25$56.41 10/22$7.10–$71.25$66.70--
$410.00Dec 18$74.40$82.80$78.60$66.38 10/22$10.45–$78.60$74.40--
$410.00Jan 15$81.00$88.60$84.80$86.50 10/23$13.95–$84.80$84.80--
$410.00Mar 19$94.60$103.50$99.05$85.75 10/22$27.30–$99.05$94.6039
$410.00Jun 17$106.00$121.60$113.80$93.12 10/22$77.10–$113.80$106.00--
$280.00Nov 20$3.10$7.00$5.05--$5.05–$5.05—$3.1053
$280.00Dec 18$9.60$13.70$11.65--$11.65–$11.65—$9.6024
$420.00Nov 20$75.30$85.30$80.30$74.78 10/23$7.85–$80.30$75.30--
$420.00Dec 18$83.20$92.60$87.90$87.70 10/23$12.80–$87.90$87.7066
$420.00Jan 15$87.40$96.20$91.80$68.68 10/22$16.30–$91.80$87.40--
$420.00Mar 19$101.10$113.30$107.20$106.90 10/23$30.05–$107.20$106.90--
$420.00Jun 17$113.10$128.70$120.90$106.35 10/22$82.80–$120.90$113.10--
$270.00Nov 20$2.60$4.70$3.65--$1.42–$3.65$2.6085
$270.00Jun 17$31.40$40.70$36.05--$36.05–$36.05—$31.408
$430.00Nov 20$84.70$94.60$89.65$87.70 10/23$7.25–$89.65$87.70--
$430.00Dec 18$91.50$100.60$96.05$82.28 10/22$15.35–$96.05$91.50--
$430.00Jan 15$96.70$104.10$100.40$54.65 10/19$18.80–$100.40$96.7035
$430.00Mar 19$107.90$120.80$114.35$79.81 10/16$34.10–$114.35$107.90--
$440.00Nov 20$92.90$101.80$97.35$89.60 10/23$10.30–$97.35$92.90--
$440.00Dec 18$99.80$108.00$103.90$104.30 10/23$17.30–$103.90$103.9042
$440.00Jan 15$100.90$114.60$107.75$54.28 10/14$21.35–$107.75$100.9011
$440.00Mar 19$114.00$127.90$120.95$103.00 10/22$38.60–$120.95$114.00--
$440.00Jun 17$127.00$142.90$134.95$93.25 10/16$94.40–$134.95$127.00--
$450.00Nov 20$100.90$113.90$107.40$108.79 10/23$12.35–$107.40$107.40121
$450.00Dec 18$106.10$116.00$111.05$105.20 10/23$18.70–$111.05$106.10--
$450.00Jan 15$110.30$122.90$116.60$102.28 10/22$24.65–$116.60$110.30--
$450.00Mar 19$121.90$133.00$127.45$114.85 10/22$41.20–$127.45$121.90--
$450.00Jun 17$134.50$150.20$142.35$136.93 10/23$100.50–$142.35$136.93--
$460.00Nov 20$111.60$122.60$117.10$107.00 10/23$14.80–$117.10$111.6048
$460.00Dec 18$115.70$127.20$121.45$113.29 10/23$21.80–$121.45$115.7065
$460.00Jan 15$116.20$131.40$123.80$74.65 10/16$27.40–$123.80$116.20--
$460.00Mar 19$130.70$140.90$135.80$131.58 10/23$44.00–$135.80$131.5862
$500.00Nov 20$149.90$162.00$155.95--$129.60–$155.95$149.9034

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 1,380
Total Puts 621
Put/Call Ratio 0.45
Net Difference 759

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,867
Total Puts 3,816
Average Put/Call Ratio 0.98
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