Tour v533
STRL
STERLING INFRASTRUCT
$361.15 +7.66%
$367.70 (+1.82%)🌙
as of 11/03 06:56 PM
(11/2 18:52) ◀
|
Tuesday, November 3, 2026 (6:56pm)
January 2026
|
▶ (11/4 15:00)
◀ 11/3 18:56 ▶

Option Volume

Detail
ℹ
Current (11/03) 1,244
Calls: 1,039 (84%)
Puts: 205 (16%)
Prior (11/02) 2,367
Calls: 1,605 (68%)
Puts: 762 (32%)
Current vs Prior -47.44%
Calls: -35.26% (Calls)
Puts: -73.10% (Puts)
Prior 7-Day Total 11,173
Calls: 7,159 (64%)
Puts: 4,014 (36%)
Prior 7-Day Average 1,596
Calls: 1,022 (64%)
Puts: 573 (36%)
Current vs Prior 7-Day Avg -22.06%
Calls: +1.59%
Puts: -64.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/03) $8.62M
Calls: $7.69M (89%)
Puts: $934.9K (11%)
Prior (11/02) $2.75M
Calls: $1.17M (43%)
Puts: $1.57M (57%)
Current vs Prior +213.97%
Calls: +554.46%
Puts: -40.51%
Prior 7-Day Total $32.54M
Calls: $17.08M (52%)
Puts: $15.46M (48%)
Prior 7-Day Average $4.65M
Calls: $2.44M (52%)
Puts: $2.21M (48%)
Current vs Prior 7-Day Avg +85.46%
Calls: +214.98%
Puts: -57.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/03) 0.20
Prior (11/02) 0.47
Current vs Prior -58.44%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -72.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/03) 7,072
Calls: 4,754 (67%)
Puts: 2,318 (33%)
Prior (11/02) 4,774
Calls: 2,658 (56%)
Puts: 2,116 (44%)
Current vs Prior +48.14%
Prior 7-Day Total 51,486
Calls: 27,010 (52%)
Puts: 24,476 (48%)
Prior 7-Day Average 7,355
Calls: 3,858 (52%)
Puts: 3,496 (48%)
Current vs Prior 7-Day Avg -3.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.17% | 22.98%
Prior 16.87% | 23.27%
Current vs Prior +1.75% | -1.23%
Prior 7-Day Avg 18.97% | 24.42%
Current vs 7-Day Avg -9.48% | -5.89%
Prior 7-Day Eod 16.87% | 23.27%
Current vs 7-Day Eod +1.75% | -1.23%
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 18.63% | 18.41%
Calls: 15.60% | 19.40%
Puts: 21.65% | 17.43%
Current vs 7-Day Avg +7.95% | +14.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($7.69M) vs puts ($934.9K). Massive premium surge with dollar volume up 214% vs prior. Dollar volume significantly above 7-day average (85% higher). Below-average activity with volume down 47% vs prior.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 9.7%, best 9.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Nov 2018.8020.70$19.759.6%550.4350
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Dec 1841.0045.20$43.109.7%20.4889

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. 13 found (avg delta 0.67, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2063.1072.50$67.8013.9%20.909
$320.00Nov 2048.4057.60$53.0017.4%20.79--
$330.00Nov 2041.9050.30$46.1018.2%20.73--
$350.00Nov 2030.9038.10$34.5020.9%100.6116
$360.00Nov 2025.2031.20$28.2021.3%110.5438
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Nov 2070.9080.90$75.9013.2%10.79--
$420.00Nov 2062.4072.20$67.3014.6%30.74--
$420.00Dec 1871.6081.10$76.3512.4%20.6665
$400.00Nov 2050.2056.60$53.4012.0%50.65258
$410.00Dec 1864.1073.70$68.9013.9%20.63--

Most actively traded options today. High liquidity = easy entry/exit. 36 active (total vol 294, top 104)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Nov 2021.5026.00$23.7518.9%1040.4820
$380.00Nov 2018.8020.70$19.759.6%550.4350
$400.00Nov 2011.7017.40$14.5539.2%190.331.6K
$360.00Nov 2025.2031.20$28.2021.3%110.5438
$350.00Nov 2030.9038.10$34.5020.9%100.6116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 205.807.40$6.6024.2%70.15112
$350.00Nov 2019.6024.20$21.9021.0%50.40--
$400.00Nov 2050.2056.60$53.4012.0%50.65258
$320.00Nov 2010.1012.50$11.3021.2%40.2490
$420.00Nov 2062.4072.20$67.3014.6%30.74--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 17.9%, max 21.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Nov 20Dec 1894.0%77.1%21.9%231.6K
$420.00Nov 20Dec 1891.5%77.0%18.8%15256
$370.00Nov 20Dec 1890.8%77.2%17.6%10520
$380.00Nov 20Dec 1890.4%77.1%17.2%5650
$430.00Nov 20Dec 1887.8%76.4%14.8%833
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Nov 20Dec 1894.0%77.1%21.9%6258
$310.00Nov 20Dec 1897.7%80.5%21.4%3105
$420.00Nov 20Dec 1891.5%77.0%18.8%565
$300.00Nov 20Dec 1893.2%82.3%13.3%9542

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 3.00, avg 2.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$390.00Dec 18$2.50$7.50$2.5047%3.00$382.50
$330.00$350.00Nov 20$11.60$8.40$11.6073%0.72$341.60
$390.00$400.00Nov 20$1.70$8.30$1.7037%4.88$391.70
$400.00$420.00Dec 18$5.50$14.50$5.5040%2.64$405.50
$370.00$380.00Dec 18$4.00$6.00$4.0051%1.50$374.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Nov 20$1.35$8.65$1.3524%6.41$318.65
$400.00$390.00Dec 18$5.95$4.05$5.9559%0.68$394.05
$310.00$300.00Dec 18$2.60$7.40$2.6025%2.85$307.40
$350.00$340.00Nov 20$4.05$5.95$4.0540%1.47$345.95
$370.00$360.00Dec 18$5.45$4.55$5.4548%0.83$364.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 0.83, avg 0.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Nov 20$2.55$2.55$7.4576%0.34$422.55
$400.00$410.00Nov 20$3.35$3.35$6.6567%0.50$403.35
$390.00$400.00Dec 18$4.30$4.30$5.7056%0.75$394.30
$380.00$390.00Nov 20$3.50$3.50$6.5057%0.54$383.50
$420.00$430.00Dec 18$2.55$2.55$7.4567%0.34$422.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$330.00Dec 18$13.60$13.60$16.4056%0.83$346.40
$310.00$300.00Nov 20$3.35$3.35$6.6580%0.50$306.65
$340.00$320.00Nov 20$6.55$6.55$13.4566%0.49$333.45
$330.00$310.00Dec 18$6.35$6.35$13.6568%0.47$323.65
$300.00$290.00Nov 20$2.20$2.20$7.8084%0.28$297.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $10.47, cheapest $8.35)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Nov 20Dec 18$9.5594.0%77.1%
$370.00Nov 20Dec 18$11.1590.8%77.2%
$380.00Nov 20Dec 18$11.1590.4%77.1%
$390.00Nov 20Dec 18$12.1589.9%79.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Nov 20Dec 18$8.3594.0%77.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 15.62% of stock, avg 20.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Nov 20$34.50$21.90$56.40$293.60$406.4015.62%
$370.00Dec 18$34.90$43.10$78.00$292.00$448.0021.60%
$390.00Dec 18$28.40$55.80$84.20$305.80$474.2023.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 4.93% of stock, avg 11.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$300.00Nov 20$11.20$6.60$17.80$282.20$427.80
$410.00$310.00Nov 20$11.20$9.95$21.15$288.85$431.15
$410.00$320.00Nov 20$11.20$11.30$22.50$297.50$432.50
$400.00$300.00Nov 20$14.55$6.60$21.15$278.85$421.15
$400.00$310.00Nov 20$14.55$9.95$24.50$285.50$424.50
$400.00$320.00Nov 20$14.55$11.30$25.85$294.15$425.85
$390.00$300.00Nov 20$16.25$6.60$22.85$277.15$412.85
$410.00$340.00Nov 20$11.20$17.85$29.05$310.95$439.05
$390.00$310.00Nov 20$16.25$9.95$26.20$283.80$416.20
$390.00$320.00Nov 20$16.25$11.30$27.55$292.45$417.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.44, avg credit $6.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310420/430Nov 20$5.90$4.1055%1.44$304.10$425.90
300/310400/410Nov 20$6.70$3.3046%2.03$303.30$406.70
290/300420/430Nov 20$4.75$5.2560%0.90$295.25$424.75
290/300400/410Nov 20$5.55$4.4551%1.25$294.45$405.55
300/310410/420Nov 20$5.20$4.8052%1.08$304.80$415.20
290/300410/420Nov 20$4.05$5.9557%0.68$295.95$414.05
300/310420/430Dec 18$5.15$4.8543%1.06$304.85$425.15
310/320420/430Nov 20$3.90$6.1052%0.64$316.10$423.90
310/320400/410Nov 20$4.70$5.3043%0.89$315.30$404.70
310/320410/420Nov 20$3.20$6.8048%0.47$316.80$413.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 21.22, cheapest $0.30)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Nov 20$0.45$9.5512%21.22
$370.00$380.00$390.00Nov 20$0.50$9.5011%19.00
$400.00$410.00$420.00Nov 20$1.50$8.509%5.67
$370.00$380.00$390.00Dec 18$1.50$8.508%5.67
$350.00$360.00$370.00Nov 20$1.85$8.1512%4.41
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Dec 18$0.30$9.707%32.33
$290.00$300.00$310.00Nov 20$1.15$8.859%7.70
$390.00$400.00$410.00Dec 18$1.20$8.808%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-4.75, 10 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Nov 20-$4.25$5.75
$400.00$410.001:2Nov 20-$7.85$2.15
$410.00$420.001:2Nov 20-$7.50$2.50
$400.00$420.001:2Dec 18-$13.10$6.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$320.001:2Nov 20-$4.75$15.25
$360.00$330.001:2Dec 18-$10.45$19.55
$300.00$290.001:2Nov 20-$2.20$7.80
$310.00$300.001:2Nov 20-$3.25$6.75
$330.00$310.001:2Dec 18-$11.35$8.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 7.25%, avg 4.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Dec 18$26.200.448.0%7.25%15.24%2--
$370.00Dec 18$32.100.512.5%8.89%11.34%1--
$400.00Dec 18$21.000.4010.8%5.81%16.57%419
$380.00Dec 18$27.600.475.2%7.64%12.86%1--
$420.00Dec 18$15.400.3316.3%4.26%20.56%528
$430.00Dec 18$13.400.2919.1%3.71%22.77%416
$380.00Nov 20$18.800.435.2%5.21%10.43%5550
$370.00Nov 20$21.500.482.5%5.95%8.40%10420
$390.00Nov 20$14.500.378.0%4.01%12.00%535
$400.00Nov 20$11.700.3310.8%3.24%14.00%191.6K

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, 197 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 06-17 call last traded $104.70 on 10/30 (now $111.80/$120.80) — try a limit near $111.80. Also watch the $270.00 06-17 call last traded $118.67 on 10/30 (now $128.50/$139.60) — try a limit near $128.50; the $330.00 06-17 call last traded $92.00 on 10/30 (now $96.00/$105.60) — try a limit near $96.00. Most tradeable put: the $370.00 12-18 put last traded $35.05 on 10/29 (now $41.00/$45.20) — try a limit near $41.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$25.20$31.20$28.20$21.30 10/30$17.05–$207.80$25.2038
$360.00Dec 18$35.00$44.80$39.90$45.70 10/23$26.80–$211.10$39.90--
$360.00Jan 15$44.30$54.10$49.20$43.78 10/30$34.70–$214.35$44.30--
$360.00Mar 19$64.80$74.30$69.55$61.00 10/30$55.30–$226.35$64.80--
$360.00Jun 17$82.60$91.90$87.25$97.09 10/28$72.10–$130.70$87.25--
$370.00Nov 20$21.50$26.00$23.75$16.85 10/30$15.15–$198.75$21.5020
$370.00Dec 18$32.10$37.70$34.90$55.00 10/29$23.25–$202.05$34.90--
$370.00Jan 15$38.90$48.30$43.60$39.00 10/30$32.25–$205.45$39.00--
$370.00Mar 19$60.00$69.70$64.85$72.00 10/28$51.10–$218.50$64.85--
$370.00Jun 17$80.60$88.70$84.65$89.50 10/29$67.45–$125.85$84.659
$350.00Nov 20$30.90$38.10$34.50$24.00 10/30$21.60–$217.30$30.9016
$350.00Dec 18$42.10$49.70$45.90$45.23 10/30$29.70–$220.20$45.23--
$350.00Jan 15$50.70$57.80$54.25$44.25 10/30$37.05–$223.45$50.70--
$350.00Mar 19$69.50$77.90$73.70$64.95 10/30$58.85–$234.30$69.50--
$350.00Jun 17$88.20$97.20$92.70$82.00 10/30$75.00–$109.60$88.20--
$380.00Nov 20$18.80$20.70$19.75$13.62 10/30$11.85–$189.05$18.8050
$380.00Dec 18$27.60$34.20$30.90$56.00 10/29$20.90–$192.80$30.90--
$380.00Jan 15$34.60$42.00$38.30$30.11 10/30$28.85–$196.80$34.60--
$380.00Mar 19$55.40$65.40$60.40$64.76 10/27$47.50–$211.35$60.40--
$380.00Jun 17$75.60$83.70$79.65$69.70 10/30$65.20–$121.90$75.60--
$340.00Nov 20$34.60$44.30$39.45$27.00 10/30$24.20–$227.10$34.60--
$340.00Dec 18$45.70$55.10$50.40$86.60 10/29$35.70–$230.20$50.40--
$340.00Jan 15$55.00$62.70$58.85$70.00 10/27$44.50–$232.30$58.859
$340.00Mar 19$73.50$82.90$78.20$69.05 10/30$62.70–$242.25$73.50--
$340.00Jun 17$91.10$101.10$96.10$85.00 10/30$78.75–$114.55$91.10--
$390.00Nov 20$14.50$18.00$16.25$11.94 10/30$9.70–$180.00$14.5035
$390.00Dec 18$26.20$30.60$28.40$20.80 10/30$18.05–$184.25$26.20--
$390.00Jan 15$31.10$39.80$35.45$33.00 10/30$24.20–$188.90$33.00--
$390.00Mar 19$51.00$61.00$56.00$71.85 10/28$44.55–$203.60$56.00--
$390.00Jun 17$71.60$81.50$76.55$104.93 10/29$61.50–$116.35$76.55--
$330.00Nov 20$41.90$50.30$46.10$33.65 10/30$29.20–$236.80$41.90--
$330.00Dec 18$51.50$60.90$56.20$76.25 10/29$41.15–$239.10$56.20--
$330.00Jan 15$59.70$69.50$64.60$176.00 10/13$49.15–$241.25$64.60--
$330.00Mar 19$78.20$87.80$83.00$73.70 10/30$66.05–$250.70$78.20--
$330.00Jun 17$96.00$105.60$100.80$92.00 10/30$83.85–$118.55$96.008
$400.00Nov 20$11.70$17.40$14.55$9.30 10/30$5.90–$171.10$11.701.6K
$400.00Dec 18$21.00$27.20$24.10$17.95 10/30$16.20–$175.55$21.0019
$400.00Jan 15$31.60$36.70$34.15$25.77 10/30$24.30–$181.10$31.60--
$400.00Mar 19$48.60$57.30$52.95$44.00 10/30$39.35–$196.25$48.60238
$400.00Jun 17$67.20$74.00$70.60$60.00 10/30$57.70–$111.80$67.2020
$320.00Nov 20$48.40$57.60$53.00$77.50 10/29$33.50–$246.30$53.00--
$320.00Dec 18$57.90$67.10$62.50$91.84 10/29$45.85–$248.50$62.50--
$320.00Jan 15$65.80$75.00$70.40$107.35 10/29$54.05–$250.55$70.40--
$320.00Mar 19$83.80$93.60$88.70$225.00 09/21$71.65–$258.65$88.70--
$320.00Jun 17$101.40$111.10$106.25$101.50 10/30$87.50–$123.70$101.50--
$410.00Nov 20$9.50$12.90$11.20$7.17 10/30$7.50–$161.70$9.5030
$410.00Dec 18$16.80$24.30$20.55$15.43 10/30$14.25–$167.40$16.80--
$410.00Jan 15$27.00$32.70$29.85$37.42 10/27$20.55–$173.00$29.85--
$410.00Mar 19$43.80$53.80$48.80$74.28 10/29$39.30–$189.30$48.80--
$410.00Jun 17$63.40$73.40$68.40$80.81 10/28$55.60–$107.05$68.40--
$310.00Nov 20$54.80$64.80$59.80$86.00 10/29$41.50–$255.85$59.80--
$310.00Jan 15$71.80$81.40$76.60$128.00 10/19$59.45–$260.30$76.60--
$420.00Nov 20$7.00$11.70$9.35$5.60 10/30$3.97–$152.95$7.00228
$420.00Dec 18$15.40$21.80$18.60$13.00 10/30$12.60–$159.10$15.4028
$420.00Jan 15$25.60$29.90$27.75$22.10 10/30$18.50–$165.05$25.6010
$420.00Mar 19$40.20$49.60$44.90$72.06 10/29$36.30–$182.20$44.90--
$300.00Nov 20$63.10$72.50$67.80$59.50 10/30$47.85–$91.80$63.109
$300.00Dec 18$71.70$81.50$76.60$114.70 10/29$57.00–$267.50$76.60--
$300.00Jan 15$79.00$88.20$83.60$222.00 09/25$64.30–$269.70$83.60--
$300.00Mar 19$94.80$104.50$99.65$99.26 10/30$81.10–$276.30$99.26--
$300.00Jun 17$111.80$120.80$116.30$104.70 10/30$97.00–$135.25$111.8014
$430.00Nov 20$3.70$9.90$6.80$5.20 10/30$4.05–$144.75$5.2017
$430.00Dec 18$13.40$18.70$16.05$12.15 10/30$11.05–$151.05$13.4016
$430.00Jan 15$19.80$27.90$23.85$23.70 10/30$15.95–$157.25$23.70--
$430.00Mar 19$36.90$46.90$41.90$49.83 10/23$34.70–$175.60$41.90--
$430.00Jun 17$56.50$66.50$61.50$66.33 10/26$50.80–$99.00$61.50--
$290.00Nov 20$71.50$81.50$76.50$95.80 10/29$54.10–$100.25$76.50--
$290.00Dec 18$79.30$89.30$84.30$70.00 10/30$62.95–$277.15$79.30--
$290.00Mar 19$101.00$110.60$105.80$208.00 10/14$85.85–$284.90$105.80--
$290.00Jun 17$116.60$128.50$122.55$108.69 10/30$102.20–$141.70$116.60--
$440.00Nov 20$2.50$7.90$5.20$3.70 10/30$3.65–$136.25$3.7029
$440.00Dec 18$11.70$16.70$14.20$26.15 10/28$10.10–$143.50$14.2021
$440.00Jan 15$17.70$24.90$21.30$16.51 10/30$14.00–$150.00$17.70--
$440.00Mar 19$34.20$43.70$38.95$45.20 10/26$31.60–$168.80$38.95--
$440.00Jun 17$53.40$63.30$58.35$84.73 10/29$48.80–$95.15$58.35--
$280.00Nov 20$79.00$89.00$84.00$105.80 10/29$62.30–$110.80$84.00--
$280.00Jan 15$92.20$102.20$97.20$89.13 10/30$77.40–$288.40$92.20--
$280.00Mar 19$107.10$116.70$111.90$104.58 10/30$91.60–$294.25$107.10--
$280.00Jun 17$122.40$134.60$128.50$133.40 10/22$108.30–$146.15$128.50--
$450.00Nov 20$4.00$5.00$4.50$2.80 10/30$2.80–$128.30$4.0061
$450.00Dec 18$9.60$15.20$12.40$9.35 10/30$7.15–$135.95$9.6073
$450.00Jan 15$15.40$22.80$19.10$15.01 10/30$12.80–$143.15$15.40--
$450.00Mar 19$31.70$41.00$36.35$35.13 10/30$29.35–$162.55$35.13--
$450.00Jun 17$53.30$60.30$56.80$50.22 10/30$46.75–$91.35$53.3029
$270.00Nov 20$89.00$99.00$94.00$107.80 10/29$70.95–$119.75$94.00--
$270.00Jan 15$99.90$109.90$104.90$118.00 10/27$84.20–$297.55$104.90--
$270.00Mar 19$112.10$123.00$117.55$179.54 10/19$97.20–$303.40$117.55--
$270.00Jun 17$128.50$139.60$134.05$118.67 10/30$112.65–$153.65$128.50244
$460.00Nov 20$2.60$4.40$3.50$3.39 10/30$2.13–$120.45$3.39290
$460.00Dec 18$6.80$13.00$9.90$21.00 10/28$7.25–$128.80$9.90--
$460.00Jan 15$13.50$20.50$17.00$25.70 10/28$11.60–$135.70$17.00--
$460.00Mar 19$29.20$37.90$33.55$45.90 10/29$26.75–$156.45$33.55--
$460.00Jun 17$48.00$58.00$53.00$51.15 10/30$45.25–$88.00$51.15--
$260.00Dec 18$100.60$116.50$108.55$201.40 09/02$85.90–$306.85$108.55--
$260.00Mar 19$120.10$130.60$125.35$134.35 10/22$103.60–$312.40$125.35--
$260.00Jun 17$131.60$145.50$138.55$124.53 10/30$119.20–$160.20$131.60--
$250.00Jan 15$114.30$125.90$120.10$121.60 10/30$98.50–$317.65$120.10--
$250.00Mar 19$124.60$139.00$131.80$136.40 10/27$111.65–$321.65$131.80--
$480.00Nov 20$1.85$2.85$2.35--$2.35–$2.35—$1.8566
$240.00Dec 18$119.40$133.40$126.40$114.90 10/30$102.50–$326.30$119.40--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Nov 20$24.00$30.00$27.00$31.48 10/30$2.95–$39.30$27.00--
$360.00Dec 18$35.30$40.00$37.65$44.20 10/30$5.53–$49.60$37.65130
$360.00Jan 15$40.60$50.00$45.30$46.85 10/30$6.60–$56.40$45.30--
$360.00Mar 19$60.50$66.90$63.70$60.40 10/27$15.40–$71.20$60.507
$360.00Jun 17$73.00$83.00$78.00$58.92 10/29$52.05–$86.00$73.00--
$370.00Nov 20$29.10$38.50$33.80$45.13 10/30$3.85–$47.05$33.80--
$370.00Dec 18$41.00$45.20$43.10$35.05 10/29$5.60–$58.15$41.0089
$370.00Jan 15$47.70$56.70$52.20$57.40 10/30$7.65–$62.80$52.20--
$370.00Mar 19$65.10$75.10$70.10$62.70 10/28$18.40–$77.15$65.10--
$370.00Jun 17$79.60$89.60$84.60$88.75 10/30$56.55–$91.30$84.60--
$350.00Nov 20$19.60$24.20$21.90$30.00 10/30$2.58–$34.00$21.90--
$350.00Dec 18$29.90$35.70$32.80$32.96 10/30$4.40–$42.25$32.80--
$350.00Jan 15$37.10$46.00$41.55$29.58 10/29$5.40–$48.05$37.10--
$350.00Mar 19$54.10$64.00$59.05$56.00 10/30$13.15–$65.35$56.00--
$350.00Jun 17$68.20$78.10$73.15$71.39 10/30$63.20–$79.20$71.39--
$380.00Nov 20$34.90$44.10$39.50$50.00 10/30$4.20–$54.35$39.50--
$380.00Dec 18$44.70$52.60$48.65$30.00 10/29$6.65–$62.55$44.70--
$380.00Jan 15$50.40$59.70$55.05$62.00 10/30$8.55–$68.15$55.05--
$380.00Mar 19$70.20$80.20$75.20$72.45 10/27$19.75–$82.85$72.45--
$380.00Jun 17$85.80$95.70$90.75$69.00 10/29$61.45–$99.35$85.80--
$340.00Nov 20$16.00$19.70$17.85$25.50 10/30$2.48–$27.40$17.85110
$340.00Dec 18$24.50$32.20$28.35$33.00 10/30$5.08–$36.90$28.35--
$340.00Jan 15$32.90$41.20$37.05$41.50 10/30$4.68–$44.95$37.05--
$340.00Mar 19$49.90$56.80$53.35$53.00 10/30$10.90–$60.70$53.0020
$340.00Jun 17$63.50$73.00$68.25$59.96 10/28$59.25–$73.60$63.50--
$390.00Nov 20$41.40$50.50$45.95$49.50 10/30$5.15–$62.60$45.95--
$390.00Dec 18$51.50$60.10$55.80$56.49 10/30$7.80–$69.95$55.8021
$390.00Jan 15$58.80$68.40$63.60$63.70 10/30$10.15–$75.45$63.60--
$390.00Mar 19$76.60$86.60$81.60$79.73 10/30$21.80–$90.90$79.73--
$390.00Jun 17$91.10$101.10$96.10$96.75 10/30$67.30–$104.30$96.10--
$330.00Nov 20$12.60$17.50$15.05$20.70 10/30$2.48–$23.20$15.05--
$330.00Dec 18$21.50$26.60$24.05$29.65 10/30$3.68–$33.15$24.05--
$330.00Jan 15$27.80$34.50$31.15$20.20 10/29$5.00–$40.20$27.807
$330.00Mar 19$43.10$53.00$48.05$39.53 10/22$10.10–$55.35$43.10--
$330.00Jun 17$58.70$68.00$63.35$53.50 10/28$53.10–$67.30$58.70--
$400.00Nov 20$50.20$56.60$53.40$64.15 10/30$4.80–$70.60$53.40258
$400.00Dec 18$57.40$66.10$61.75$63.96 10/30$8.15–$77.00$61.75--
$400.00Jan 15$65.10$72.90$69.00$48.00 10/29$12.75–$82.60$65.10--
$400.00Mar 19$82.70$92.60$87.65$94.74 10/30$24.35–$97.35$87.65--
$400.00Jun 17$97.90$107.80$102.85$106.12 10/30$73.75–$112.00$102.85--
$320.00Nov 20$10.10$12.50$11.30$16.81 10/30$0.98–$18.50$11.3090
$320.00Dec 18$17.50$23.20$20.35$23.20 10/30$2.70–$26.60$20.35--
$320.00Jan 15$23.20$30.00$26.60$26.70 10/30$4.52–$32.95$26.60105
$320.00Mar 19$41.30$49.40$45.35$29.38 10/29$8.90–$47.90$41.30--
$320.00Jun 17$54.80$61.30$58.05$55.00 10/30$49.80–$61.90$55.00--
$410.00Nov 20$55.20$64.90$60.05$31.15 10/29$7.10–$78.65$55.20--
$410.00Dec 18$64.10$73.70$68.90$41.93 10/29$10.45–$85.15$64.10--
$410.00Jan 15$70.80$80.70$75.75$82.00 10/30$13.95–$90.10$75.75--
$410.00Mar 19$88.50$98.50$93.50$100.17 10/30$27.30–$103.90$93.50--
$410.00Jun 17$101.30$114.70$108.00$90.02 10/29$77.10–$119.20$101.30--
$310.00Nov 20$7.60$12.30$9.95$13.00 10/30$2.25–$15.50$9.9590
$310.00Dec 18$14.80$20.60$17.70$17.90 10/27$2.48–$23.50$17.7015
$310.00Jan 15$19.10$27.10$23.10$26.05 10/30$3.83–$29.30$23.10--
$310.00Mar 19$36.60$44.70$40.65$38.80 10/30$8.20–$44.95$38.80--
$310.00Jun 17$48.50$55.70$52.10$50.95 10/23$43.30–$57.50$50.95--
$420.00Nov 20$62.40$72.20$67.30$84.10 10/30$7.85–$88.10$67.30--
$420.00Dec 18$71.60$81.10$76.35$87.00 10/30$12.80–$93.40$76.3565
$420.00Jan 15$78.00$87.90$82.95$93.40 10/30$16.30–$98.15$82.9532
$420.00Mar 19$95.40$105.40$100.40$86.00 10/28$30.05–$113.45$95.40--
$420.00Jun 17$106.50$122.20$114.35$96.32 10/29$82.80–$127.00$106.50--
$300.00Nov 20$5.80$7.40$6.60$9.05 10/30$4.03–$11.90$6.60112
$300.00Dec 18$12.20$18.00$15.10$18.50 10/30$2.10–$19.30$15.10430
$300.00Jan 15$16.20$22.20$19.20$24.60 10/30$3.83–$24.95$19.2084
$300.00Mar 19$30.30$37.50$33.90$38.99 10/30$6.60–$40.35$33.9055
$300.00Jun 17$44.80$51.20$48.00$50.32 10/30$39.90–$54.15$48.0014
$430.00Nov 20$70.90$80.90$75.90$90.40 10/30$7.25–$97.35$75.90--
$430.00Dec 18$79.30$89.10$84.20$90.10 10/30$15.35–$103.85$84.20--
$430.00Jan 15$85.60$94.60$90.10$101.32 10/30$18.80–$108.15$90.1043
$430.00Mar 19$100.70$112.60$106.65$84.00 10/29$34.10–$119.80$100.70--
$290.00Nov 20$3.40$5.40$4.40$7.78 10/30$2.80–$9.55$4.40--
$290.00Dec 18$8.50$15.80$12.15$14.30 10/30$2.40–$15.70$12.15--
$290.00Jan 15$13.10$18.70$15.90$20.96 10/23$2.98–$20.75$15.9014
$290.00Mar 19$27.60$34.30$30.95$29.00 10/26$5.58–$35.65$29.00--
$290.00Jun 17$40.40$47.00$43.70$42.40 10/30$34.60–$48.45$42.40--
$440.00Nov 20$80.30$90.00$85.15$88.45 10/30$10.30–$108.75$85.15--
$440.00Dec 18$87.20$97.00$92.10$96.21 10/30$17.30–$111.80$92.1041
$440.00Jan 15$93.00$103.00$98.00$105.40 10/30$21.35–$115.80$98.00--
$440.00Mar 19$106.60$119.70$113.15$103.00 10/22$38.60–$128.45$106.60--
$440.00Jun 17$120.30$135.70$128.00$93.25 10/16$94.40–$142.20$120.30--
$280.00Nov 20$2.80$6.40$4.60$4.75 10/30$2.05–$7.30$4.60--
$280.00Dec 18$6.40$12.50$9.45$8.30 10/30$2.45–$13.50$8.30--
$280.00Jan 15$10.80$18.30$14.55$12.20 10/28$2.48–$17.95$12.20--
$280.00Mar 19$22.80$30.20$26.50$24.40 10/30$4.90–$32.15$24.4019
$280.00Jun 17$36.00$44.60$40.30$39.19 10/30$32.35–$43.90$39.19--
$450.00Nov 20$88.80$98.80$93.80$107.00 10/30$12.35–$116.20$93.80--
$450.00Jun 17$127.00$141.30$134.15--$134.15–$134.15—$127.004
$270.00Nov 20$1.80$3.30$2.55$3.70 10/30$1.42–$5.95$2.55--
$270.00Dec 18$4.20$11.60$7.90$7.80 10/30$1.65–$10.85$7.80--
$270.00Jan 15$8.50$15.30$11.90$7.58 10/29$1.85–$14.95$8.50--
$270.00Mar 19$21.50$27.00$24.25$8.00 09/11$5.13–$27.05$21.50--
$270.00Jun 17$31.80$38.20$35.00$31.95 10/30$29.30–$39.80$31.95--
$260.00Dec 18$2.05$10.00$6.03$7.52 10/30$2.45–$9.00$6.03--
$260.00Jan 15$6.50$13.90$10.20$10.65 10/26$1.02–$12.40$10.20--
$260.00Mar 19$16.30$23.50$19.90$8.10 10/14$4.25–$22.85$16.30--
$260.00Jun 17$28.40$34.80$31.60$28.00 10/26$25.15–$34.70$28.40--
$250.00Dec 18$3.90$8.60$6.25$6.40 10/30$1.23–$6.70$6.25--
$250.00Jan 15$6.10$9.40$7.75$7.39 10/30$0.83–$9.70$7.39--
$250.00Mar 19$13.20$21.00$17.10$11.50 10/29$2.75–$19.65$13.20--
$250.00Jun 17$23.60$29.90$26.75$28.00 10/30$22.10–$30.65$26.75--
$480.00Nov 20$115.00$128.50$121.75--$121.75–$121.75—$115.0043

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 1,039
Total Puts 205
Put/Call Ratio 0.20
Net Difference 834

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,159
Total Puts 4,014
Average Put/Call Ratio 0.71
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