Tour v536
STRL
STERLING INFRASTRUCT
$283.66 -21.46%
$285.29 (+0.57%)🌙
as of 11/04 06:57 PM
(11/4 16:00) ◀
|
Wednesday, November 4, 2026 (6:57pm)
January 2026
|
▶ (11/5 18:55)
◀ 11/4 18:57 ▶

Option Volume

Detail
ℹ
Current (11/04) 3,910
Calls: 2,352 (60%)
Puts: 1,558 (40%)
Prior (11/03) 1,244
Calls: 1,039 (84%)
Puts: 205 (16%)
Current vs Prior +214.31%
Calls: +126.37% (Calls)
Puts: +660.00% (Puts)
Prior 7-Day Total 11,467
Calls: 7,573 (66%)
Puts: 3,894 (34%)
Prior 7-Day Average 1,638
Calls: 1,081 (66%)
Puts: 556 (34%)
Current vs Prior 7-Day Avg +138.68%
Calls: +117.40%
Puts: +180.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $15.57M
Calls: $5.35M (34%)
Puts: $10.22M (66%)
Prior (11/03) $8.62M
Calls: $7.69M (89%)
Puts: $934.9K (11%)
Current vs Prior +80.63%
Calls: -30.35%
Puts: +993.14%
Prior 7-Day Total $38.27M
Calls: $23.83M (62%)
Puts: $14.44M (38%)
Prior 7-Day Average $5.47M
Calls: $3.40M (62%)
Puts: $2.06M (38%)
Current vs Prior 7-Day Avg +184.89%
Calls: +57.27%
Puts: +395.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.66
Prior (11/03) 0.20
Current vs Prior +235.73%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +0.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 11,226
Calls: 6,114 (54%)
Puts: 5,112 (46%)
Prior (11/03) 7,072
Calls: 4,754 (67%)
Puts: 2,318 (33%)
Current vs Prior +58.74%
Prior 7-Day Total 56,020
Calls: 30,505 (54%)
Puts: 25,515 (46%)
Prior 7-Day Average 8,002
Calls: 4,357 (54%)
Puts: 3,645 (46%)
Current vs Prior 7-Day Avg +40.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.05% | 24.77%
Prior 17.17% | 22.98%
Current vs Prior -0.71% | +7.76%
Prior 7-Day Avg 18.31% | 23.85%
Current vs 7-Day Avg -6.93% | +3.83%
Prior 7-Day Eod 17.17% | 22.98%
Current vs 7-Day Eod -0.71% | +7.76%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.52% | 21.77%
Calls: 25.60% | 21.39%
Puts: 13.44% | 22.16%
Prior 20.11% | 20.99%
Calls: 13.54% | 20.70%
Puts: 26.67% | 21.28%
Current vs Prior -2.93% | +3.72%
Prior 7-Day Avg 18.82% | 19.35%
Calls: 14.48% | 19.59%
Puts: 23.14% | 19.11%
Current vs 7-Day Avg +3.74% | +12.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($10.22M). Elevated premium activity with dollar volume up 81% vs prior. Dollar volume significantly above 7-day average (185% higher). Unusually high activity with volume up 214% vs prior - elevated interest.

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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Dec 1828.1030.90$29.509.5%160.4337

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. 17 found (avg delta 0.63, highest 0.81)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Dec 1854.8063.60$59.2014.9%10.7637
$250.00Dec 1847.4056.40$51.9017.3%20.72--
$270.00Nov 2025.0032.80$28.9027.0%10.64--
$280.00Dec 1830.9038.30$34.6021.4%60.575
$280.00Nov 2020.1026.00$23.0525.6%190.5613
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2057.4065.60$61.5013.3%200.81109
$330.00Nov 2048.3057.20$52.7516.9%170.7466
$320.00Nov 2040.9048.60$44.7517.2%100.70--
$340.00Dec 1863.5072.70$68.1013.5%60.68483
$310.00Nov 2034.1041.80$37.9520.3%110.6591

Most actively traded options today. High liquidity = easy entry/exit. 37 active (total vol 1.0K, top 237)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 206.8010.90$8.8546.3%2370.294
$300.00Dec 1822.6027.10$24.8518.1%590.4719
$300.00Nov 2013.2017.00$15.1025.2%540.419
$310.00Nov 208.8013.30$11.0540.7%450.342
$290.00Nov 2016.2020.00$18.1021.0%310.487
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2013.2016.00$14.6019.2%1260.36102
$290.00Nov 2023.6027.00$25.3013.4%540.5198
$280.00Nov 2017.7021.10$19.4017.5%490.4459
$300.00Nov 2030.0034.00$32.0012.5%430.58111
$250.00Dec 1813.8017.50$15.6523.6%350.2862

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 9.9%, max 15.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Nov 20Dec 1894.3%81.6%15.6%11328
$330.00Nov 20Dec 1896.0%83.8%14.5%1725
$320.00Nov 20Dec 1891.7%82.7%10.8%25012
$280.00Nov 20Dec 1887.9%79.4%10.7%2518
$290.00Nov 20Dec 1891.0%83.9%8.4%3515
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Nov 20Dec 1894.3%81.6%15.6%75543
$330.00Nov 20Dec 1896.0%83.8%14.5%23140
$320.00Nov 20Dec 1891.7%82.7%10.8%1957
$280.00Nov 20Dec 1887.9%79.4%10.7%6596
$290.00Nov 20Dec 1891.0%83.9%8.4%58133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 26 found (best R:R 4.00, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$300.00$310.00Dec 18$2.00$8.00$2.0047%4.00$302.00
$250.00$280.00Dec 18$17.30$12.70$17.3072%0.73$267.30
$330.00$340.00Dec 18$1.70$8.30$1.7035%4.88$331.70
$290.00$300.00Nov 20$3.00$7.00$3.0048%2.33$293.00
$320.00$330.00Dec 18$2.25$7.75$2.2538%3.44$322.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$320.00Dec 18$5.95$4.05$5.9564%0.68$324.05
$250.00$240.00Dec 18$2.15$7.85$2.1528%3.65$247.85
$310.00$300.00Nov 20$5.95$4.05$5.9565%0.68$304.05
$310.00$300.00Dec 18$5.45$4.55$5.4556%0.83$304.55
$270.00$260.00Dec 18$3.65$6.35$3.6538%1.74$266.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 1.35, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$340.00Nov 20$3.05$3.05$6.9575%0.44$333.05
$300.00$310.00Nov 20$4.05$4.05$5.9558%0.68$304.05
$310.00$320.00Dec 18$4.00$4.00$6.0057%0.67$314.00
$290.00$300.00Dec 18$4.80$4.80$5.2048%0.92$294.80
$310.00$320.00Nov 20$2.20$2.20$7.8066%0.28$312.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Dec 18$5.75$5.75$4.2567%1.35$254.25
$280.00$270.00Nov 20$4.80$4.80$5.2056%0.92$275.20
$280.00$270.00Dec 18$4.45$4.45$5.5557%0.80$275.55
$240.00$230.00Dec 18$2.50$2.50$7.5076%0.33$237.50
$270.00$260.00Dec 18$3.65$3.65$6.3562%0.57$266.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $10.46, cheapest $9.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Nov 20Dec 18$9.7594.3%81.6%
$280.00Nov 20Dec 18$11.5587.9%79.4%
$290.00Nov 20Dec 18$11.5591.0%83.9%
$310.00Nov 20Dec 18$11.8090.1%85.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Nov 20Dec 18$9.5594.3%81.6%
$280.00Nov 20Dec 18$10.1087.9%79.4%
$290.00Nov 20Dec 18$10.3591.0%83.9%
$270.00Nov 20Dec 18$10.4587.9%81.3%
$310.00Nov 20Dec 18$9.0590.1%85.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 14.97% of stock, avg 19.24%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$280.00Nov 20$23.05$19.40$42.45$237.55$322.4514.97%
$290.00Nov 20$18.10$25.30$43.40$246.60$333.4015.30%
$270.00Nov 20$28.90$14.60$43.50$226.50$313.5015.34%
$300.00Nov 20$15.10$32.00$47.10$252.90$347.1016.60%
$310.00Nov 20$11.05$37.95$49.00$261.00$359.0017.27%
$280.00Dec 18$34.60$29.50$64.10$215.90$344.1022.60%
$290.00Dec 18$29.65$35.65$65.30$224.70$355.3023.02%
$300.00Dec 18$24.85$41.55$66.40$233.60$366.4023.41%
$310.00Dec 18$22.85$47.00$69.85$240.15$379.8524.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 7.83% of stock, avg 14.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$270.00Nov 20$7.60$14.60$22.20$247.80$352.20
$320.00$270.00Nov 20$8.85$14.60$23.45$246.55$343.45
$310.00$270.00Nov 20$11.05$14.60$25.65$244.35$335.65
$300.00$270.00Nov 20$15.10$14.60$29.70$240.30$329.70
$340.00$250.00Dec 18$14.90$15.65$30.55$219.45$370.55
$320.00$280.00Nov 20$8.85$19.40$28.25$251.75$348.25
$330.00$280.00Nov 20$7.60$19.40$27.00$253.00$357.00
$310.00$280.00Nov 20$11.05$19.40$30.45$249.55$340.45
$330.00$250.00Dec 18$16.60$15.65$32.25$217.75$362.25
$300.00$280.00Nov 20$15.10$19.40$34.50$245.50$334.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.92, avg credit $5.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
250/260330/340Dec 18$7.45$2.5532%2.92$252.55$337.45
230/240330/340Dec 18$4.20$5.8042%0.72$235.80$334.20
240/250330/340Dec 18$3.85$6.1538%0.63$246.15$333.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Dec 18$0.15$9.8510%65.67
$270.00$280.00$290.00Nov 20$0.90$9.1015%10.11
$320.00$330.00$340.00Dec 18$0.55$9.457%17.18
$310.00$320.00$330.00Nov 20$0.95$9.0510%9.53
$300.00$310.00$320.00Nov 20$1.85$8.1513%4.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.80$9.2014%11.50
$300.00$310.00$320.00Nov 20$0.85$9.1513%10.76
$320.00$330.00$340.00Nov 20$0.75$9.2511%12.33
$260.00$270.00$280.00Dec 18$0.80$9.2010%11.50
$270.00$280.00$290.00Nov 20$1.10$8.9015%8.09

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 $-17.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Dec 18-$17.30$12.70
$330.00$340.001:2Nov 20-$1.50$8.50
$300.00$310.001:2Nov 20-$7.00$3.00
$310.00$320.001:2Nov 20-$6.65$3.35
$320.00$330.001:2Nov 20-$6.35$3.65
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$280.00$270.001:2Nov 20-$9.80$0.20
$240.00$230.001:2Dec 18-$8.50$1.50
$260.00$250.001:2Dec 18-$9.90$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 12 found (best yield 7.51%, avg 4.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$310.00Dec 18$21.300.439.3%7.51%16.79%147
$290.00Dec 18$27.900.522.2%9.84%12.07%48
$300.00Dec 18$22.600.475.8%7.97%13.73%5919
$330.00Dec 18$13.500.3516.3%4.76%21.10%313
$340.00Dec 18$11.600.3219.9%4.09%23.95%113
$320.00Dec 18$15.600.3812.8%5.50%18.31%138
$300.00Nov 20$13.200.415.8%4.65%10.41%549
$290.00Nov 20$16.200.482.2%5.71%7.95%317
$310.00Nov 20$8.800.349.3%3.10%12.39%452
$320.00Nov 20$6.800.2912.8%2.40%15.21%2374

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, 179 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 $270.00 06-17 call last traded $118.67 on 10/30 (now $74.40/$81.10) — try a limit near $77.75. Also watch the $300.00 06-17 call last traded $104.70 on 10/30 (now $64.00/$70.70) — try a limit near $67.35; the $350.00 06-17 call last traded $82.00 on 10/30 (now $48.50/$53.70) — try a limit near $51.10. Most tradeable put: the $330.00 06-17 put last traded $53.50 on 10/28 (now $91.00/$97.60) — try a limit near $91.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$20.10$26.00$23.05$105.80 10/29$23.05–$110.80$23.0513
$280.00Jan 15$38.30$46.30$42.30$89.13 10/30$42.30–$288.40$42.3011
$280.00Mar 19$53.70$63.00$58.35$104.58 10/30$58.35–$294.25$58.359
$280.00Jun 17$69.70$78.70$74.20$133.40 10/22$74.20–$146.15$74.202
$280.00Dec 18$30.90$38.30$34.60--$34.60–$34.60—$30.905
$290.00Nov 20$16.20$20.00$18.10$95.80 10/29$18.10–$100.25$18.107
$290.00Dec 18$27.90$31.40$29.65$70.00 10/30$29.65–$277.15$29.658
$290.00Mar 19$50.00$59.40$54.70$208.00 10/14$54.70–$284.90$54.70--
$290.00Jun 17$65.70$74.90$70.30$108.69 10/30$70.30–$141.70$70.303
$290.00Jan 15$33.50$41.60$37.55--$37.55–$37.55—$33.501
$270.00Nov 20$25.00$32.80$28.90$107.80 10/29$28.90–$119.75$28.90--
$270.00Jan 15$43.40$52.80$48.10$118.00 10/27$48.10–$297.55$48.10--
$270.00Mar 19$58.10$67.10$62.60$179.54 10/19$62.60–$303.40$62.60--
$270.00Jun 17$74.40$81.10$77.75$118.67 10/30$77.75–$153.65$77.755
$300.00Nov 20$13.20$17.00$15.10$59.50 10/30$15.10–$91.80$15.109
$300.00Dec 18$22.60$27.10$24.85$114.70 10/29$24.85–$267.50$24.8519
$300.00Jan 15$29.60$34.80$32.20$222.00 09/25$32.20–$269.70$32.2010
$300.00Mar 19$45.70$53.00$49.35$99.26 10/30$49.35–$276.30$49.3520
$300.00Jun 17$64.00$70.70$67.35$104.70 10/30$67.35–$135.25$67.3512
$260.00Dec 18$42.00$51.50$46.75$201.40 09/02$46.75–$306.85$46.75--
$260.00Mar 19$63.80$73.40$68.60$134.35 10/22$68.60–$312.40$68.60--
$260.00Jun 17$78.80$88.30$83.55$124.53 10/30$83.55–$160.20$83.55--
$310.00Nov 20$8.80$13.30$11.05$86.00 10/29$11.05–$255.85$11.052
$310.00Jan 15$26.40$31.50$28.95$128.00 10/19$28.95–$260.30$28.95--
$310.00Dec 18$21.30$24.40$22.85--$22.85–$22.85—$21.307
$310.00Mar 19$42.30$48.70$45.50--$45.50–$45.50—$42.303
$250.00Jan 15$54.30$63.70$59.00$121.60 10/30$59.00–$317.65$59.00--
$250.00Mar 19$68.80$78.70$73.75$136.40 10/27$73.75–$321.65$73.75--
$320.00Nov 20$6.80$10.90$8.85$77.50 10/29$8.85–$246.30$8.854
$320.00Dec 18$15.60$22.10$18.85$91.84 10/29$18.85–$248.50$18.858
$320.00Jan 15$23.00$28.40$25.70$107.35 10/29$25.70–$250.55$25.707
$320.00Mar 19$38.60$47.70$43.15$225.00 09/21$43.15–$258.65$43.153
$320.00Jun 17$55.40$65.10$60.25$101.50 10/30$60.25–$123.70$60.25--
$240.00Dec 18$54.80$63.60$59.20$114.90 10/30$59.20–$326.30$59.2037
$330.00Nov 20$4.80$10.40$7.60$33.65 10/30$7.60–$236.80$7.6012
$330.00Dec 18$13.50$19.70$16.60$76.25 10/29$16.60–$239.10$16.6013
$330.00Jan 15$20.50$26.70$23.60$176.00 10/13$23.60–$241.25$23.60--
$330.00Mar 19$35.30$44.10$39.70$73.70 10/30$39.70–$250.70$39.70--
$330.00Jun 17$52.20$61.90$57.05$92.00 10/30$57.05–$118.55$57.05--
$230.00Jun 17$93.10$103.10$98.10--$98.10–$98.10—$93.101
$340.00Nov 20$2.60$6.50$4.55$27.00 10/30$4.55–$227.10$4.555
$340.00Dec 18$11.60$18.20$14.90$86.60 10/29$14.90–$230.20$14.9013
$340.00Jan 15$17.60$24.50$21.05$70.00 10/27$21.05–$232.30$21.05--
$340.00Mar 19$32.70$41.60$37.15$69.05 10/30$37.15–$242.25$37.1520
$340.00Jun 17$49.20$58.80$54.00$85.00 10/30$54.00–$114.55$54.00--
$350.00Nov 20$3.60$7.00$5.30$24.00 10/30$5.30–$217.30$5.3021
$350.00Dec 18$9.70$14.40$12.05$45.23 10/30$12.05–$220.20$12.0525
$350.00Jan 15$14.60$22.60$18.60$44.25 10/30$18.60–$223.45$18.6024
$350.00Mar 19$29.60$38.80$34.20$64.95 10/30$34.20–$234.30$34.20--
$350.00Jun 17$48.50$53.70$51.10$82.00 10/30$51.10–$109.60$51.1011
$360.00Nov 20$1.95$4.20$3.08$21.30 10/30$3.08–$207.80$3.0843
$360.00Dec 18$6.20$14.30$10.25$45.70 10/23$10.25–$211.10$10.2511
$360.00Jan 15$12.40$18.20$15.30$43.78 10/30$15.30–$214.35$15.309
$360.00Mar 19$27.80$35.10$31.45$61.00 10/30$31.45–$226.35$31.45--
$360.00Jun 17$43.60$53.50$48.55$97.09 10/28$48.55–$130.70$48.555
$200.00Jun 17$112.00$121.60$116.80--$116.80–$116.80—$112.001
$370.00Nov 20$0.50$3.60$2.05$16.85 10/30$2.05–$198.75$2.05118
$370.00Dec 18$5.90$11.30$8.60$55.00 10/29$8.60–$202.05$8.6012
$370.00Jan 15$10.30$16.60$13.45$39.00 10/30$13.45–$205.45$13.4510
$370.00Mar 19$24.00$32.00$28.00$72.00 10/28$28.00–$218.50$28.009
$370.00Jun 17$41.20$50.80$46.00$89.50 10/29$46.00–$125.85$46.00--
$380.00Nov 20$0.45$2.50$1.48$13.62 10/30$1.48–$189.05$1.4884
$380.00Dec 18$5.60$8.80$7.20$56.00 10/29$7.20–$192.80$7.2010
$380.00Jan 15$8.90$14.20$11.55$30.11 10/30$11.55–$196.80$11.554
$380.00Mar 19$21.80$28.60$25.20$64.76 10/27$25.20–$211.35$25.20--
$380.00Jun 17$40.50$45.60$43.05$69.70 10/30$43.05–$121.90$43.055
$390.00Nov 20$1.50$2.50$2.00$11.94 10/30$2.00–$180.00$2.0037
$390.00Dec 18$2.80$8.00$5.40$20.80 10/30$5.40–$184.25$5.4028
$390.00Jan 15$7.70$13.90$10.80$33.00 10/30$10.80–$188.90$10.80--
$390.00Mar 19$20.20$27.00$23.60$71.85 10/28$23.60–$203.60$23.60--
$390.00Jun 17$38.10$43.00$40.55$104.93 10/29$40.55–$116.35$40.55--
$400.00Nov 20$0.70$2.55$1.63$9.30 10/30$1.63–$171.10$1.631.6K
$400.00Dec 18$3.30$6.00$4.65$17.95 10/30$4.65–$175.55$4.6519
$400.00Jan 15$7.20$11.50$9.35$25.77 10/30$9.35–$181.10$9.3520
$400.00Mar 19$19.60$24.60$22.10$44.00 10/30$22.10–$196.25$22.10234
$400.00Jun 17$35.90$40.90$38.40$60.00 10/30$38.40–$111.80$38.4018
$410.00Nov 20$0.10$1.90$1.00$7.17 10/30$1.00–$161.70$1.0031
$410.00Dec 18$3.30$7.70$5.50$15.43 10/30$5.50–$167.40$5.5071
$410.00Jan 15$6.20$9.90$8.05$37.42 10/27$8.05–$173.00$8.0512
$410.00Mar 19$16.70$23.40$20.05$74.28 10/29$20.05–$189.30$20.05--
$410.00Jun 17$33.80$40.40$37.10$80.81 10/28$37.10–$107.05$37.10--
$420.00Nov 20$0.10$1.55$0.83$5.60 10/30$0.83–$152.95$0.83231
$420.00Dec 18$2.60$5.10$3.85$13.00 10/30$3.85–$159.10$3.8527
$420.00Jan 15$6.00$9.10$7.55$22.10 10/30$7.55–$165.05$7.5511
$420.00Mar 19$16.40$20.80$18.60$72.06 10/29$18.60–$182.20$18.608
$420.00Jun 17$31.80$36.70$34.25--$34.25–$34.25—$31.801
$430.00Nov 20$0.00$1.85$0.93$5.20 10/30$0.93–$144.75$0.9319
$430.00Dec 18$1.80$4.10$2.95$12.15 10/30$2.95–$151.05$2.9516
$430.00Jan 15$4.90$8.80$6.85$23.70 10/30$6.85–$157.25$6.852
$430.00Mar 19$14.30$21.80$18.05$49.83 10/23$18.05–$175.60$18.05--
$430.00Jun 17$29.90$34.90$32.40$66.33 10/26$32.40–$99.00$32.40--
$440.00Nov 20$0.00$1.40$0.70$3.70 10/30$0.70–$136.25$0.7029
$440.00Dec 18$1.40$3.60$2.50$26.15 10/28$2.50–$143.50$2.5022
$440.00Jan 15$4.20$9.00$6.60$16.51 10/30$6.60–$150.00$6.6011
$440.00Mar 19$12.80$19.60$16.20$45.20 10/26$16.20–$168.80$16.20--
$440.00Jun 17$28.10$33.40$30.75$84.73 10/29$30.75–$95.15$30.75--
$450.00Nov 20$0.10$0.95$0.53$2.80 10/30$0.53–$128.30$0.53149
$450.00Dec 18$1.10$3.40$2.25$9.35 10/30$2.25–$135.95$2.2571
$450.00Jan 15$4.10$6.20$5.15$15.01 10/30$5.15–$143.15$5.15--
$450.00Mar 19$12.20$18.00$15.10$35.13 10/30$15.10–$162.55$15.1069
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$280.00Nov 20$17.70$21.10$19.40$4.75 10/30$2.05–$19.40$17.7059
$280.00Dec 18$28.10$30.90$29.50$8.30 10/30$2.45–$29.50$28.1037
$280.00Jan 15$33.90$38.30$36.10$12.20 10/28$2.48–$36.10$33.90--
$280.00Mar 19$44.90$52.80$48.85$24.40 10/30$4.90–$48.85$44.9060
$280.00Jun 17$60.80$65.80$63.30$39.19 10/30$32.35–$63.30$60.807
$290.00Nov 20$23.60$27.00$25.30$7.78 10/30$2.80–$25.30$23.6098
$290.00Dec 18$31.70$39.60$35.65$14.30 10/30$2.40–$35.65$31.7035
$290.00Jan 15$36.80$44.60$40.70$20.96 10/23$2.98–$40.70$36.8014
$290.00Mar 19$52.60$58.30$55.45$29.00 10/26$5.58–$55.45$52.60--
$290.00Jun 17$65.70$74.00$69.85$42.40 10/30$34.60–$69.85$65.70--
$270.00Nov 20$13.20$16.00$14.60$3.70 10/30$1.42–$14.60$13.20102
$270.00Dec 18$22.80$27.30$25.05$7.80 10/30$1.65–$25.05$22.8040
$270.00Jan 15$27.20$34.00$30.60$7.58 10/29$1.85–$30.60$27.204
$270.00Mar 19$42.50$47.40$44.95$8.00 09/11$5.13–$44.95$42.5011
$270.00Jun 17$52.40$60.50$56.45$31.95 10/30$29.30–$56.45$52.4019
$300.00Nov 20$30.00$34.00$32.00$9.05 10/30$4.03–$32.00$30.00111
$300.00Dec 18$38.60$44.50$41.55$18.50 10/30$2.10–$41.55$38.60432
$300.00Jan 15$44.90$49.30$47.10$24.60 10/30$3.83–$47.10$44.9086
$300.00Mar 19$58.30$64.60$61.45$38.99 10/30$6.60–$61.45$58.3065
$300.00Jun 17$71.90$79.80$75.85$50.32 10/30$39.90–$75.85$71.9014
$260.00Dec 18$18.70$24.10$21.40$7.52 10/30$2.45–$21.40$18.7018
$260.00Jan 15$24.60$28.40$26.50$10.65 10/26$1.02–$26.50$24.6057
$260.00Mar 19$35.20$43.40$39.30$8.10 10/14$4.25–$39.30$35.2026
$260.00Jun 17$49.80$55.00$52.40$28.00 10/26$25.15–$52.40$49.804
$310.00Nov 20$34.10$41.80$37.95$13.00 10/30$2.25–$37.95$34.1091
$310.00Dec 18$43.10$50.90$47.00$17.90 10/27$2.48–$47.00$43.1016
$310.00Jan 15$51.20$56.20$53.70$26.05 10/30$3.83–$53.70$51.207
$310.00Mar 19$62.60$71.60$67.10$38.80 10/30$8.20–$67.10$62.60--
$310.00Jun 17$76.00$84.10$80.05$50.95 10/23$43.30–$80.05$76.00--
$250.00Dec 18$13.80$17.50$15.65$6.40 10/30$1.23–$15.65$13.8062
$250.00Jan 15$21.20$24.70$22.95$7.39 10/30$0.83–$22.95$21.2053
$250.00Mar 19$32.00$37.50$34.75$11.50 10/29$2.75–$34.75$32.00104
$250.00Jun 17$45.70$49.90$47.80$28.00 10/30$22.10–$47.80$45.7023
$320.00Nov 20$40.90$48.60$44.75$16.81 10/30$0.98–$44.75$40.90--
$320.00Dec 18$50.70$58.00$54.35$23.20 10/30$2.70–$54.35$50.7057
$320.00Jan 15$54.80$63.60$59.20$26.70 10/30$4.52–$59.20$54.80--
$320.00Mar 19$68.10$77.90$73.00$29.38 10/29$8.90–$73.00$68.1013
$320.00Jun 17$83.50$91.80$87.65$55.00 10/30$49.80–$87.65$83.503
$240.00Dec 18$11.30$15.70$13.50--$13.50–$13.50—$11.3021
$240.00Jan 15$17.20$20.90$19.05--$19.05–$19.05—$17.204
$330.00Nov 20$48.30$57.20$52.75$20.70 10/30$2.48–$52.75$48.3066
$330.00Dec 18$55.90$64.70$60.30$29.65 10/30$3.68–$60.30$55.9074
$330.00Jan 15$63.80$71.00$67.40$20.20 10/29$5.00–$67.40$63.807
$330.00Mar 19$75.10$83.80$79.45$39.53 10/22$10.10–$79.45$75.1010
$330.00Jun 17$91.00$97.60$94.30$53.50 10/28$53.10–$94.30$91.002
$230.00Dec 18$9.60$12.40$11.00--$11.00–$11.00—$9.6035
$230.00Jan 15$13.80$18.50$16.15--$16.15–$16.15—$13.8062
$340.00Nov 20$57.40$65.60$61.50$25.50 10/30$2.48–$61.50$57.40109
$340.00Dec 18$63.50$72.70$68.10$33.00 10/30$5.08–$68.10$63.50483
$340.00Jan 15$71.20$78.50$74.85$41.50 10/30$4.68–$74.85$71.2022
$340.00Mar 19$82.00$90.70$86.35$53.00 10/30$10.90–$86.35$82.00--
$340.00Jun 17$97.60$104.90$101.25$59.96 10/28$59.25–$101.25$97.6012
$220.00Dec 18$6.80$9.60$8.20--$8.20–$8.20—$6.8020
$220.00Jan 15$11.20$14.20$12.70--$12.70–$12.70—$11.2012
$220.00Mar 19$23.00$24.90$23.95--$23.95–$23.95—$23.0019
$220.00Jun 17$33.20$36.00$34.60--$34.60–$34.60—$33.2019
$350.00Nov 20$64.60$74.60$69.60$30.00 10/30$2.58–$69.60$64.6094
$350.00Dec 18$73.10$80.80$76.95$32.96 10/30$4.40–$76.95$73.10--
$350.00Jan 15$76.80$86.00$81.40$29.58 10/29$5.40–$81.40$76.8011
$350.00Mar 19$89.10$98.30$93.70$56.00 10/30$13.15–$93.70$89.1072
$350.00Jun 17$102.50$112.10$107.30$71.39 10/30$63.20–$107.30$102.508
$360.00Nov 20$74.50$84.00$79.25$31.48 10/30$2.95–$79.25$74.5085
$360.00Dec 18$79.50$89.10$84.30$44.20 10/30$5.53–$84.30$79.50131
$360.00Jan 15$84.70$93.80$89.25$46.85 10/30$6.60–$89.25$84.70--
$360.00Mar 19$96.50$105.60$101.05$60.40 10/27$15.40–$101.05$96.5017
$360.00Jun 17$109.90$118.20$114.05$58.92 10/29$52.05–$114.05$109.9012
$200.00Dec 18$3.90$5.40$4.65--$4.65–$4.65—$3.90378
$200.00Mar 19$14.30$18.30$16.30--$16.30–$16.30—$14.3010
$200.00Jun 17$24.00$29.40$26.70--$26.70–$26.70—$24.007
$370.00Nov 20$82.80$92.80$87.80$45.13 10/30$3.85–$87.80$82.8076
$370.00Dec 18$88.10$97.80$92.95$35.05 10/29$5.60–$92.95$88.1090
$370.00Jan 15$93.30$102.10$97.70$57.40 10/30$7.65–$97.70$93.30--
$370.00Mar 19$104.10$112.90$108.50$62.70 10/28$18.40–$108.50$104.10--
$370.00Jun 17$116.90$127.50$122.20$88.75 10/30$56.55–$122.20$116.90--
$190.00Dec 18$1.55$4.70$3.13--$3.13–$3.13—$1.552
$380.00Nov 20$92.50$102.40$97.45$50.00 10/30$4.20–$97.45$92.50--
$380.00Dec 18$97.00$106.90$101.95$30.00 10/29$6.65–$101.95$97.0037
$380.00Jan 15$101.90$112.70$107.30$62.00 10/30$8.55–$107.30$101.9015
$380.00Mar 19$111.90$119.90$115.90$72.45 10/27$19.75–$115.90$111.90--
$380.00Jun 17$124.40$133.90$129.15$69.00 10/29$61.45–$129.15$124.403
$390.00Nov 20$100.60$113.80$107.20$49.50 10/30$5.15–$107.20$100.6037
$390.00Dec 18$106.00$115.60$110.80$56.49 10/30$7.80–$110.80$106.0021
$390.00Jan 15$110.50$120.40$115.45$63.70 10/30$10.15–$115.45$110.50--
$390.00Mar 19$120.00$131.30$125.65$79.73 10/30$21.80–$125.65$120.00--
$390.00Jun 17$132.00$141.80$136.90$96.75 10/30$67.30–$136.90$132.00--
$170.00Dec 18$1.00$2.25$1.63--$1.63–$1.63—$1.002
$400.00Nov 20$112.70$123.10$117.90$64.15 10/30$4.80–$117.90$112.70254
$400.00Dec 18$115.20$124.80$120.00$63.96 10/30$8.15–$120.00$115.2075
$400.00Jan 15$118.60$128.50$123.55$48.00 10/29$12.75–$123.55$118.60--
$400.00Mar 19$126.10$139.90$133.00$94.74 10/30$24.35–$133.00$126.10--
$400.00Jun 17$140.20$150.80$145.50$106.12 10/30$73.75–$145.50$140.208
$410.00Nov 20$120.10$133.90$127.00$31.15 10/29$7.10–$127.00$120.1047
$410.00Dec 18$124.40$134.10$129.25$41.93 10/29$10.45–$129.25$124.40--
$410.00Jan 15$127.60$139.70$133.65$82.00 10/30$13.95–$133.65$127.6025
$410.00Mar 19$135.70$146.70$141.20$100.17 10/30$27.30–$141.20$135.70--
$410.00Jun 17$148.10$156.30$152.20$90.02 10/29$77.10–$152.20$148.10--
$150.00Dec 18$0.00$1.25$0.63--$0.63–$0.63—--32
$420.00Nov 20$130.60$143.90$137.25$84.10 10/30$7.85–$137.25$130.60--
$420.00Dec 18$133.10$143.50$138.30$87.00 10/30$12.80–$138.30$133.1063
$420.00Jan 15$136.60$147.60$142.10$93.40 10/30$16.30–$142.10$136.60--

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 2,352
Total Puts 1,558
Put/Call Ratio 0.66
Net Difference 794

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,573
Total Puts 3,894
Average Put/Call Ratio 0.66
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