Tour v533
STRL
STERLING INFRASTRUCT
$335.45 -3.02%
$338.90 (+1.03%)🌙
as of 11/02 06:52 PM
(10/30 18:56) ◀
|
Monday, November 2, 2026 (6:52pm)
January 2026
|
▶ (11/3 18:56)
◀ 11/2 18:52 ▶

Option Volume

Detail
ℹ
Current (11/02) 2,367
Calls: 1,605 (68%)
Puts: 762 (32%)
Prior (10/30) 2,001
Calls: 1,380 (69%)
Puts: 621 (31%)
Current vs Prior +18.29%
Calls: +16.30% (Calls)
Puts: +22.71% (Puts)
Prior 7-Day Total 10,333
Calls: 6,014 (58%)
Puts: 4,319 (42%)
Prior 7-Day Average 1,476
Calls: 859 (58%)
Puts: 617 (42%)
Current vs Prior 7-Day Avg +60.35%
Calls: +86.81%
Puts: +23.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/02) $2.75M
Calls: $1.17M (43%)
Puts: $1.57M (57%)
Prior (10/30) $10.75M
Calls: $7.46M (69%)
Puts: $3.29M (31%)
Current vs Prior -74.45%
Calls: -84.26%
Puts: -52.20%
Prior 7-Day Total $35.40M
Calls: $17.15M (48%)
Puts: $18.25M (52%)
Prior 7-Day Average $5.06M
Calls: $2.45M (48%)
Puts: $2.61M (52%)
Current vs Prior 7-Day Avg -45.70%
Calls: -52.06%
Puts: -39.73%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/02) 0.47
Prior (10/30) 0.45
Current vs Prior +5.50%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -51.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/02) 4,774
Calls: 2,658 (56%)
Puts: 2,116 (44%)
Prior (10/30) 6,952
Calls: 3,668 (53%)
Puts: 3,284 (47%)
Current vs Prior -31.33%
Prior 7-Day Total 51,415
Calls: 26,332 (51%)
Puts: 25,083 (49%)
Prior 7-Day Average 7,345
Calls: 3,761 (51%)
Puts: 3,583 (49%)
Current vs Prior 7-Day Avg -35.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 16.87% | 23.27%
Prior 16.77% | 22.52%
Current vs Prior +0.63% | +3.32%
Prior 7-Day Avg 19.65% | 24.87%
Current vs 7-Day Avg -14.14% | -6.45%
Prior 7-Day Eod 16.77% | 22.52%
Current vs 7-Day Eod +0.63% | +3.32%
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 18.44% | 17.47%
Calls: 16.71% | 19.20%
Puts: 20.16% | 15.75%
Current vs 7-Day Avg +9.05% | +20.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (1,605 calls vs 762 puts). Declining open interest (down 31%) 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 BULLISH
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. 7 found (avg delta 0.63, highest 0.80)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 2029.5037.50$33.5023.9%20.64--
$330.00Nov 2026.7031.70$29.2017.1%120.5816
$340.00Nov 2021.6026.80$24.2021.5%10.526
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 2065.6075.60$70.6014.2%160.80269
$390.00Nov 2058.2067.00$62.6014.1%110.7346
$360.00Nov 2035.4043.20$39.3019.8%30.59--
$350.00Nov 2030.4037.60$34.0021.2%20.5393

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 1.4K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Nov 202.809.00$5.90105.1%1.3K0.19429
$360.00Nov 2015.1019.00$17.0522.9%240.4040
$330.00Nov 2026.7031.70$29.2017.1%120.5816
$350.00Nov 2018.4024.80$21.6029.6%50.46--
$380.00Nov 207.8015.90$11.8568.4%50.3047
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Nov 2012.6018.40$15.5037.4%180.3188
$270.00Nov 202.604.70$3.6557.5%160.1187
$400.00Nov 2065.6075.60$70.6014.2%160.80269
$390.00Nov 2058.2067.00$62.6014.1%110.7346
$280.00Nov 204.409.80$7.1076.1%80.1753

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. 16 found (best R:R 2.85, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$350.00Nov 20$2.60$7.40$2.6052%2.85$342.60
$360.00$370.00Nov 20$1.90$8.10$1.9040%4.26$361.90
$320.00$330.00Nov 20$4.30$5.70$4.3064%1.33$324.30
$380.00$390.00Nov 20$2.15$7.85$2.1530%3.65$382.15
$330.00$340.00Nov 20$5.00$5.00$5.0058%1.00$335.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$2.25$7.75$2.2536%3.44$317.75
$360.00$350.00Nov 20$5.30$4.70$5.3059%0.89$354.70
$340.00$330.00Nov 20$4.20$5.80$4.2048%1.38$335.80
$300.00$280.00Nov 20$3.90$16.10$3.9025%4.13$296.10
$350.00$340.00Nov 20$6.60$3.40$6.6053%0.52$343.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.53, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$390.00$400.00Nov 20$3.80$3.80$6.2074%0.61$393.80
$350.00$360.00Nov 20$4.55$4.55$5.4554%0.83$354.55
$370.00$380.00Nov 20$3.30$3.30$6.7064%0.49$373.30
$380.00$390.00Nov 20$2.15$2.15$7.8570%0.27$382.15
$360.00$370.00Nov 20$1.90$1.90$8.1060%0.23$361.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$270.00Nov 20$3.45$3.45$6.5583%0.53$276.55
$310.00$300.00Nov 20$4.50$4.50$5.5069%0.82$305.50
$330.00$320.00Nov 20$5.45$5.45$4.5558%1.20$324.55
$300.00$280.00Nov 20$3.90$3.90$16.1075%0.24$296.10
$320.00$310.00Nov 20$2.25$2.25$7.7564%0.29$317.75

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. 5 found (cheapest 15.28% of stock, avg 15.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$320.00Nov 20$33.50$17.75$51.25$268.75$371.2515.28%
$340.00Nov 20$24.20$27.40$51.60$288.40$391.6015.38%
$330.00Nov 20$29.20$23.20$52.40$277.60$382.4015.62%
$350.00Nov 20$21.60$34.00$55.60$294.40$405.6016.57%
$360.00Nov 20$17.05$39.30$56.35$303.65$416.3516.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 6.17% of stock, avg 10.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$300.00Nov 20$9.70$11.00$20.70$279.30$410.70
$380.00$300.00Nov 20$11.85$11.00$22.85$277.15$402.85
$390.00$310.00Nov 20$9.70$15.50$25.20$284.80$415.20
$380.00$310.00Nov 20$11.85$15.50$27.35$282.65$407.35
$370.00$300.00Nov 20$15.15$11.00$26.15$273.85$396.15
$390.00$320.00Nov 20$9.70$17.75$27.45$292.55$417.45
$380.00$320.00Nov 20$11.85$17.75$29.60$290.40$409.60
$370.00$310.00Nov 20$15.15$15.50$30.65$279.35$400.65
$370.00$320.00Nov 20$15.15$17.75$32.90$287.10$402.90
$360.00$300.00Nov 20$17.05$11.00$28.05$271.95$388.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.64, avg credit $6.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
270/280390/400Nov 20$7.25$2.7557%2.64$272.75$397.25
300/310390/400Nov 20$8.30$1.7043%4.88$301.70$398.30
270/280380/390Nov 20$5.60$4.4053%1.27$274.40$385.60
300/310380/390Nov 20$6.65$3.3539%1.99$303.35$386.65
280/300390/400Nov 20$7.70$12.3049%0.63$292.30$397.70
280/300380/390Nov 20$6.05$13.9545%0.43$293.95$386.05

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 7.70, cheapest $1.15)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Nov 20$1.15$8.8510%7.70
$330.00$340.00$350.00Nov 20$2.40$7.6012%3.17
$350.00$360.00$370.00Nov 20$2.65$7.3510%2.77
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Nov 20$2.40$7.6011%3.17
$310.00$320.00$330.00Nov 20$3.20$6.8011%2.12

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 $-16.00, 7 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$390.00$400.001:2Nov 20-$2.10$7.90
$380.00$390.001:2Nov 20-$7.55$2.45
$370.00$380.001:2Nov 20-$8.55$1.45
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$390.00$360.001:2Nov 20-$16.00$14.00
$280.00$270.001:2Nov 20-$0.20$9.80
$300.00$280.001:2Nov 20-$3.20$16.80
$310.00$300.001:2Nov 20-$6.50$3.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 5.49%, avg 3.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Nov 20$18.400.464.3%5.49%9.82%5--
$360.00Nov 20$15.100.407.3%4.50%11.82%2440
$370.00Nov 20$11.900.3610.3%3.55%13.85%1--
$340.00Nov 20$21.600.521.4%6.44%7.80%16
$390.00Nov 20$7.900.2616.3%2.36%18.62%3--
$380.00Nov 20$7.800.3013.3%2.33%15.61%547
$400.00Nov 20$2.800.1919.2%0.83%20.08%1.3K429

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 955 vol/day, 198 traded recently)

STRL averages only 955 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 03-19 call last traded $99.26 on 10/30 (now $77.50/$84.70) — try a limit near $81.10. Also watch the $320.00 01-15 call last traded $107.35 on 10/29 (now $50.30/$57.80) — try a limit near $54.05; the $330.00 11-20 call last traded $33.65 on 10/30 (now $26.70/$31.70) — try a limit near $29.20. Most tradeable put: the $430.00 12-18 put last traded $90.10 on 10/30 (now $100.70/$107.00) — try a limit near $100.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$21.60$26.80$24.20$27.00 10/30$24.20–$227.10$24.206
$340.00Dec 18$30.70$40.70$35.70$86.60 10/29$35.70–$230.20$35.70--
$340.00Jan 15$39.60$49.40$44.50$70.00 10/27$44.50–$232.30$44.502
$340.00Mar 19$58.50$66.90$62.70$69.05 10/30$62.70–$242.25$62.70--
$340.00Jun 17$74.10$83.40$78.75$85.00 10/30$78.75–$114.55$78.75--
$330.00Nov 20$26.70$31.70$29.20$33.65 10/30$29.20–$236.80$29.2016
$330.00Dec 18$36.20$46.10$41.15$76.25 10/29$41.15–$239.10$41.15--
$330.00Jan 15$45.50$52.80$49.15$176.00 10/13$49.15–$241.25$49.15--
$330.00Mar 19$61.30$70.80$66.05$73.70 10/30$66.05–$250.70$66.05--
$330.00Jun 17$80.50$87.20$83.85$92.00 10/30$83.85–$118.55$83.85--
$350.00Nov 20$18.40$24.80$21.60$24.00 10/30$21.60–$217.30$21.60--
$350.00Dec 18$25.20$34.20$29.70$45.23 10/30$29.70–$220.20$29.7018
$350.00Jan 15$33.20$40.90$37.05$44.25 10/30$37.05–$223.45$37.05--
$350.00Mar 19$54.80$62.90$58.85$64.95 10/30$58.85–$234.30$58.85--
$350.00Jun 17$70.00$80.00$75.00$82.00 10/30$75.00–$109.60$75.00--
$320.00Nov 20$29.50$37.50$33.50$77.50 10/29$33.50–$246.30$33.50--
$320.00Dec 18$40.90$50.80$45.85$91.84 10/29$45.85–$248.50$45.85--
$320.00Jan 15$50.30$57.80$54.05$107.35 10/29$54.05–$250.55$54.056
$320.00Mar 19$66.70$76.60$71.65$225.00 09/21$71.65–$258.65$71.65--
$320.00Jun 17$82.60$92.40$87.50$101.50 10/30$87.50–$123.70$87.50--
$360.00Nov 20$15.10$19.00$17.05$21.30 10/30$17.05–$207.80$17.0540
$360.00Dec 18$22.90$30.70$26.80$45.70 10/23$26.80–$211.10$26.80--
$360.00Jan 15$30.00$39.40$34.70$43.78 10/30$34.70–$214.35$34.704
$360.00Mar 19$51.10$59.50$55.30$61.00 10/30$55.30–$226.35$55.30--
$360.00Jun 17$67.10$77.10$72.10$97.09 10/28$72.10–$130.70$72.10--
$310.00Nov 20$36.80$46.20$41.50$86.00 10/29$41.50–$255.85$41.50--
$310.00Jan 15$55.70$63.20$59.45$128.00 10/19$59.45–$260.30$59.45--
$370.00Nov 20$11.90$18.40$15.15$16.85 10/30$15.15–$198.75$15.15--
$370.00Dec 18$19.50$27.00$23.25$55.00 10/29$23.25–$202.05$23.25--
$370.00Jan 15$27.40$37.10$32.25$39.00 10/30$32.25–$205.45$32.259
$370.00Mar 19$46.20$56.00$51.10$72.00 10/28$51.10–$218.50$51.10--
$370.00Jun 17$62.40$72.50$67.45$89.50 10/29$67.45–$125.85$67.45--
$300.00Nov 20$43.10$52.60$47.85$59.50 10/30$47.85–$91.80$47.85--
$300.00Dec 18$52.00$62.00$57.00$114.70 10/29$57.00–$267.50$57.00--
$300.00Jan 15$59.30$69.30$64.30$222.00 09/25$64.30–$269.70$64.30--
$300.00Mar 19$77.50$84.70$81.10$99.26 10/30$81.10–$276.30$81.1019
$300.00Jun 17$92.10$101.90$97.00$104.70 10/30$97.00–$135.25$97.00--
$380.00Nov 20$7.80$15.90$11.85$13.62 10/30$11.85–$189.05$11.8547
$380.00Dec 18$16.20$25.60$20.90$56.00 10/29$20.90–$192.80$20.90--
$380.00Jan 15$26.50$31.20$28.85$30.11 10/30$28.85–$196.80$28.85--
$380.00Mar 19$42.60$52.40$47.50$64.76 10/27$47.50–$211.35$47.50--
$380.00Jun 17$60.30$70.10$65.20$69.70 10/30$65.20–$121.90$65.20--
$290.00Nov 20$49.10$59.10$54.10$95.80 10/29$54.10–$100.25$54.10--
$290.00Dec 18$58.10$67.80$62.95$70.00 10/30$62.95–$277.15$62.95--
$290.00Mar 19$80.90$90.80$85.85$208.00 10/14$85.85–$284.90$85.85--
$290.00Jun 17$97.30$107.10$102.20$108.69 10/30$102.20–$141.70$102.20--
$390.00Nov 20$7.90$11.50$9.70$11.94 10/30$9.70–$180.00$9.70--
$390.00Dec 18$14.60$21.50$18.05$20.80 10/30$18.05–$184.25$18.05--
$390.00Jan 15$20.40$28.00$24.20$33.00 10/30$24.20–$188.90$24.20--
$390.00Mar 19$39.70$49.40$44.55$71.85 10/28$44.55–$203.60$44.55--
$390.00Jun 17$56.50$66.50$61.50$104.93 10/29$61.50–$116.35$61.50--
$280.00Nov 20$57.30$67.30$62.30$105.80 10/29$62.30–$110.80$62.30--
$280.00Jan 15$73.50$81.30$77.40$89.13 10/30$77.40–$288.40$77.40--
$280.00Mar 19$86.60$96.60$91.60$104.58 10/30$91.60–$294.25$91.60--
$280.00Jun 17$100.90$115.70$108.30$133.40 10/22$108.30–$146.15$108.30--
$400.00Nov 20$2.80$9.00$5.90$9.30 10/30$5.90–$171.10$5.90429
$400.00Dec 18$12.00$20.40$16.20$17.95 10/30$16.20–$175.55$16.2016
$400.00Jan 15$21.50$27.10$24.30$25.77 10/30$24.30–$181.10$24.3020
$400.00Mar 19$34.70$44.00$39.35$44.00 10/30$39.35–$196.25$39.35238
$400.00Jun 17$52.80$62.60$57.70$60.00 10/30$57.70–$111.80$57.70--
$270.00Nov 20$66.00$75.90$70.95$107.80 10/29$70.95–$119.75$70.95--
$270.00Jan 15$79.10$89.30$84.20$118.00 10/27$84.20–$297.55$84.20--
$270.00Mar 19$92.20$102.20$97.20$179.54 10/19$97.20–$303.40$97.20--
$270.00Jun 17$105.70$119.60$112.65$118.67 10/30$112.65–$153.65$112.65--
$410.00Nov 20$5.60$9.40$7.50$7.17 10/30$7.50–$161.70$7.1731
$410.00Dec 18$10.10$18.40$14.25$15.43 10/30$14.25–$167.40$14.2568
$410.00Jan 15$16.30$24.80$20.55$37.42 10/27$20.55–$173.00$20.55--
$410.00Mar 19$34.40$44.20$39.30$74.28 10/29$39.30–$189.30$39.30--
$410.00Jun 17$50.60$60.60$55.60$80.81 10/28$55.60–$107.05$55.60--
$260.00Dec 18$80.90$90.90$85.90$201.40 09/02$85.90–$306.85$85.90--
$260.00Mar 19$98.50$108.70$103.60$134.35 10/22$103.60–$312.40$103.60--
$260.00Jun 17$115.10$123.30$119.20$124.53 10/30$119.20–$160.20$119.20--
$420.00Nov 20$2.15$5.80$3.97$5.60 10/30$3.97–$152.95$3.97226
$420.00Dec 18$8.80$16.40$12.60$13.00 10/30$12.60–$159.10$12.6027
$420.00Jan 15$14.40$22.60$18.50$22.10 10/30$18.50–$165.05$18.50--
$420.00Mar 19$31.50$41.10$36.30$72.06 10/29$36.30–$182.20$36.307
$250.00Jan 15$93.50$103.50$98.50$121.60 10/30$98.50–$317.65$98.50--
$250.00Mar 19$105.30$118.00$111.65$136.40 10/27$111.65–$321.65$111.65--
$430.00Nov 20$3.50$4.60$4.05$5.20 10/30$4.05–$144.75$4.0514
$430.00Dec 18$7.20$14.90$11.05$12.15 10/30$11.05–$151.05$11.05--
$430.00Jan 15$12.30$19.60$15.95$23.70 10/30$15.95–$157.25$15.95--
$430.00Mar 19$30.70$38.70$34.70$49.83 10/23$34.70–$175.60$34.70--
$430.00Jun 17$45.80$55.80$50.80$66.33 10/26$50.80–$99.00$50.80--
$240.00Dec 18$97.50$107.50$102.50$114.90 10/30$102.50–$326.30$102.50--
$440.00Nov 20$2.40$4.90$3.65$3.70 10/30$3.65–$136.25$3.65--
$440.00Dec 18$8.00$12.20$10.10$26.15 10/28$10.10–$143.50$10.10--
$440.00Jan 15$9.90$18.10$14.00$16.51 10/30$14.00–$150.00$14.00--
$440.00Mar 19$26.60$36.60$31.60$45.20 10/26$31.60–$168.80$31.60--
$440.00Jun 17$43.80$53.80$48.80$84.73 10/29$48.80–$95.15$48.80--
$230.00Dec 18$105.20$119.30$112.25$149.10 10/29$112.25–$335.70$112.25--
$450.00Nov 20$1.90$3.70$2.80$2.80 10/30$2.80–$128.30$2.8063
$450.00Dec 18$5.30$9.00$7.15$9.35 10/30$7.15–$135.95$7.15--
$450.00Jan 15$9.00$16.60$12.80$15.01 10/30$12.80–$143.15$12.80--
$450.00Mar 19$26.60$32.10$29.35$35.13 10/30$29.35–$162.55$29.35--
$450.00Jun 17$41.90$51.60$46.75$50.22 10/30$46.75–$91.35$46.75--
$460.00Nov 20$0.25$4.00$2.13$3.39 10/30$2.13–$120.45$2.13289
$460.00Dec 18$4.50$10.00$7.25$21.00 10/28$7.25–$128.80$7.25--
$460.00Jan 15$7.80$15.40$11.60$25.70 10/28$11.60–$135.70$11.60--
$460.00Mar 19$22.20$31.30$26.75$45.90 10/29$26.75–$156.45$26.75--
$460.00Jun 17$41.10$49.40$45.25$51.15 10/30$45.25–$88.00$45.25--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$340.00Nov 20$24.00$30.80$27.40$25.50 10/30$2.48–$27.40$25.50--
$340.00Dec 18$32.10$41.70$36.90$33.00 10/30$5.08–$36.90$33.00--
$340.00Jan 15$40.00$49.90$44.95$41.50 10/30$4.68–$44.95$41.5011
$340.00Mar 19$55.80$65.60$60.70$53.00 10/30$10.90–$60.70$55.80--
$340.00Jun 17$68.60$78.60$73.60$59.96 10/28$59.25–$73.60$68.6013
$330.00Nov 20$19.40$27.00$23.20$20.70 10/30$2.48–$23.20$20.7066
$330.00Dec 18$28.60$37.70$33.15$29.65 10/30$3.68–$33.15$29.6575
$330.00Jan 15$35.90$44.50$40.20$20.20 10/29$5.00–$40.20$35.90--
$330.00Mar 19$50.40$60.30$55.35$39.53 10/22$10.10–$55.35$50.40--
$330.00Jun 17$62.30$72.30$67.30$53.50 10/28$53.10–$67.30$62.30--
$350.00Nov 20$30.40$37.60$34.00$30.00 10/30$2.58–$34.00$30.4093
$350.00Dec 18$37.70$46.80$42.25$32.96 10/30$4.40–$42.25$37.7063
$350.00Jan 15$43.30$52.80$48.05$29.58 10/29$5.40–$48.05$43.30--
$350.00Mar 19$60.40$70.30$65.35$56.00 10/30$13.15–$65.35$60.40--
$350.00Jun 17$74.20$84.20$79.20$71.39 10/30$63.20–$79.20$74.207
$320.00Nov 20$15.50$20.00$17.75$16.81 10/30$0.98–$18.50$16.8191
$320.00Dec 18$23.10$30.10$26.60$23.20 10/30$2.70–$26.60$23.2056
$320.00Jan 15$28.70$37.20$32.95$26.70 10/30$4.52–$32.95$28.70--
$320.00Mar 19$42.50$52.60$47.55$29.38 10/29$8.90–$47.90$42.50--
$320.00Jun 17$56.90$66.90$61.90$55.00 10/30$49.80–$61.90$56.90--
$360.00Nov 20$35.40$43.20$39.30$31.48 10/30$2.95–$39.30$35.40--
$360.00Dec 18$44.60$54.60$49.60$44.20 10/30$5.53–$49.60$44.60--
$360.00Jan 15$51.60$61.20$56.40$46.85 10/30$6.60–$56.40$51.60--
$360.00Mar 19$66.20$76.20$71.20$60.40 10/27$15.40–$71.20$66.20--
$360.00Jun 17$81.00$91.00$86.00$58.92 10/29$52.05–$86.00$81.00--
$310.00Nov 20$12.60$18.40$15.50$13.00 10/30$2.25–$15.50$13.0088
$310.00Dec 18$18.90$28.10$23.50$17.90 10/27$2.48–$23.50$18.90--
$310.00Jan 15$24.80$33.80$29.30$26.05 10/30$3.83–$29.30$26.05--
$310.00Mar 19$40.20$49.70$44.95$38.80 10/30$8.20–$44.95$40.20--
$310.00Jun 17$52.30$62.70$57.50$50.95 10/23$43.30–$57.50$52.30--
$370.00Nov 20$42.70$51.40$47.05$45.13 10/30$3.85–$47.05$45.13--
$370.00Dec 18$53.70$62.60$58.15$35.05 10/29$5.60–$58.15$53.70--
$370.00Jan 15$57.90$67.70$62.80$57.40 10/30$7.65–$62.80$57.90--
$370.00Mar 19$72.40$81.90$77.15$62.70 10/28$18.40–$77.15$72.4017
$370.00Jun 17$86.30$96.30$91.30$88.75 10/30$56.55–$91.30$88.75--
$300.00Nov 20$9.50$12.50$11.00$9.05 10/30$4.03–$11.90$9.50108
$300.00Dec 18$16.80$21.80$19.30$18.50 10/30$2.10–$19.30$18.50432
$300.00Jan 15$20.30$29.60$24.95$24.60 10/30$3.83–$24.95$24.60--
$300.00Mar 19$36.80$43.90$40.35$38.99 10/30$6.60–$40.35$38.9946
$300.00Jun 17$50.70$57.60$54.15$50.32 10/30$39.90–$54.15$50.70--
$380.00Nov 20$50.30$58.40$54.35$50.00 10/30$4.20–$54.35$50.30--
$380.00Dec 18$57.80$67.30$62.55$30.00 10/29$6.65–$62.55$57.80--
$380.00Jan 15$63.50$72.80$68.15$62.00 10/30$8.55–$68.15$63.50--
$380.00Mar 19$78.20$87.50$82.85$72.45 10/27$19.75–$82.85$78.20--
$380.00Jun 17$94.40$104.30$99.35$69.00 10/29$61.45–$99.35$94.40--
$290.00Nov 20$5.30$10.40$7.85$7.78 10/30$2.80–$9.55$7.78--
$290.00Dec 18$12.60$18.80$15.70$14.30 10/30$2.40–$15.70$14.30--
$290.00Jan 15$16.60$24.20$20.40$20.96 10/23$2.98–$20.75$20.4014
$290.00Mar 19$32.10$39.20$35.65$29.00 10/26$5.58–$35.65$32.106
$290.00Jun 17$43.60$53.30$48.45$42.40 10/30$34.60–$48.45$43.607
$390.00Nov 20$58.20$67.00$62.60$49.50 10/30$5.15–$62.60$58.2046
$390.00Dec 18$65.10$74.80$69.95$56.49 10/30$7.80–$69.95$65.10--
$390.00Jan 15$70.60$80.30$75.45$63.70 10/30$10.15–$75.45$70.60--
$390.00Mar 19$85.90$95.90$90.90$79.73 10/30$21.80–$90.90$85.907
$390.00Jun 17$99.30$109.30$104.30$96.75 10/30$67.30–$104.30$99.30--
$280.00Nov 20$4.40$9.80$7.10$4.75 10/30$2.05–$7.30$4.7553
$280.00Dec 18$9.70$17.30$13.50$8.30 10/30$2.45–$13.50$9.7025
$280.00Jan 15$13.30$22.60$17.95$12.20 10/28$2.48–$17.95$13.30--
$280.00Mar 19$28.80$35.50$32.15$24.40 10/30$4.90–$32.15$28.8019
$280.00Jun 17$41.00$46.80$43.90$39.19 10/30$32.35–$43.90$41.00--
$400.00Nov 20$65.60$75.60$70.60$64.15 10/30$4.80–$70.60$65.60269
$400.00Dec 18$72.00$82.00$77.00$63.96 10/30$8.15–$77.00$72.00--
$400.00Jan 15$77.70$87.50$82.60$48.00 10/29$12.75–$82.60$77.70--
$400.00Mar 19$92.70$102.00$97.35$94.74 10/30$24.35–$97.35$94.7478
$400.00Jun 17$105.70$118.30$112.00$106.12 10/30$73.75–$112.00$106.127
$270.00Nov 20$2.60$4.70$3.65$3.70 10/30$1.42–$5.95$3.6587
$270.00Dec 18$7.20$13.10$10.15$7.80 10/30$1.65–$10.85$7.80--
$270.00Jan 15$10.20$19.70$14.95$7.58 10/29$1.85–$14.95$10.20--
$270.00Mar 19$22.70$31.40$27.05$8.00 09/11$5.13–$27.05$22.70--
$270.00Jun 17$35.30$44.30$39.80$31.95 10/30$29.30–$39.80$35.30--
$410.00Nov 20$73.80$83.50$78.65$31.15 10/29$7.10–$78.65$73.80--
$410.00Dec 18$80.50$89.80$85.15$41.93 10/29$10.45–$85.15$80.50--
$410.00Jan 15$85.10$95.10$90.10$82.00 10/30$13.95–$90.10$85.10--
$410.00Mar 19$99.10$108.70$103.90$100.17 10/30$27.30–$103.90$100.17--
$410.00Jun 17$112.80$125.60$119.20$90.02 10/29$77.10–$119.20$112.809
$260.00Dec 18$4.50$10.80$7.65$7.52 10/30$2.45–$9.00$7.52--
$260.00Jan 15$7.80$17.00$12.40$10.65 10/26$1.02–$12.40$10.65--
$260.00Mar 19$18.00$27.70$22.85$8.10 10/14$4.25–$22.85$18.00--
$260.00Jun 17$30.40$39.00$34.70$28.00 10/26$25.15–$34.70$30.404
$420.00Nov 20$83.90$92.30$88.10$84.10 10/30$7.85–$88.10$84.10--
$420.00Dec 18$88.80$98.00$93.40$87.00 10/30$12.80–$93.40$88.80--
$420.00Jan 15$93.50$102.80$98.15$93.40 10/30$16.30–$98.15$93.50--
$420.00Mar 19$106.00$120.90$113.45$86.00 10/28$30.05–$113.45$106.00--
$420.00Jun 17$120.20$133.80$127.00$96.32 10/29$82.80–$127.00$120.20--
$250.00Dec 18$3.20$8.90$6.05$6.40 10/30$1.23–$6.70$6.05--
$250.00Jan 15$6.30$13.10$9.70$7.39 10/30$0.83–$9.70$7.39--
$250.00Mar 19$14.90$24.40$19.65$11.50 10/29$2.75–$19.65$14.90--
$250.00Jun 17$26.60$34.70$30.65$28.00 10/30$22.10–$30.65$28.00--
$430.00Nov 20$92.90$101.80$97.35$90.40 10/30$7.25–$97.35$92.9081
$430.00Dec 18$100.70$107.00$103.85$90.10 10/30$15.35–$103.85$100.7035
$430.00Jan 15$101.90$114.40$108.15$101.32 10/30$18.80–$108.15$101.90--
$430.00Mar 19$114.00$125.60$119.80$84.00 10/29$34.10–$119.80$114.00--
$440.00Nov 20$102.20$115.30$108.75$88.45 10/30$10.30–$108.75$102.20--
$440.00Dec 18$104.00$119.60$111.80$96.21 10/30$17.30–$111.80$104.0042
$440.00Jan 15$108.30$123.30$115.80$105.40 10/30$21.35–$115.80$108.30--
$440.00Mar 19$120.60$136.30$128.45$103.00 10/22$38.60–$128.45$120.60--
$440.00Jun 17$135.40$149.00$142.20$93.25 10/16$94.40–$142.20$135.40--
$230.00Dec 18$1.60$5.20$3.40--$3.40–$3.40—$1.609
$230.00Jan 15$4.80$8.60$6.70--$6.70–$6.70—$4.801
$450.00Nov 20$111.90$120.50$116.20$107.00 10/30$12.35–$116.20$111.90--

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 1,605
Total Puts 762
Put/Call Ratio 0.47
Net Difference 843

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,014
Total Puts 4,319
Average Put/Call Ratio 0.97
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