Tour v536
STRL
STERLING INFRASTRUCT
$244.34 -13.86%
$242.03 (-0.95%)🌙
as of 11/05 06:55 PM
(11/4 18:57) ◀
|
Thursday, November 5, 2026 (6:55pm)
January 2026
|
▶ (11/6 18:53)
◀ 11/5 18:55 ▶

Option Volume

Detail
ℹ
Current (11/05) 3,741
Calls: 2,492 (67%)
Puts: 1,249 (33%)
Prior (11/04) 3,910
Calls: 2,352 (60%)
Puts: 1,558 (40%)
Current vs Prior -4.32%
Calls: +5.95% (Calls)
Puts: -19.83% (Puts)
Prior 7-Day Total 14,632
Calls: 9,519 (65%)
Puts: 5,113 (35%)
Prior 7-Day Average 2,090
Calls: 1,359 (65%)
Puts: 730 (35%)
Current vs Prior 7-Day Avg +78.97%
Calls: +83.25%
Puts: +71.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $13.95M
Calls: $4.56M (33%)
Puts: $9.39M (67%)
Prior (11/04) $15.57M
Calls: $5.35M (34%)
Puts: $10.22M (66%)
Current vs Prior -10.43%
Calls: -14.83%
Puts: -8.13%
Prior 7-Day Total $50.78M
Calls: $28.20M (56%)
Puts: $22.58M (44%)
Prior 7-Day Average $7.25M
Calls: $4.03M (56%)
Puts: $3.23M (44%)
Current vs Prior 7-Day Avg +92.29%
Calls: +13.17%
Puts: +191.12%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.50
Prior (11/04) 0.66
Current vs Prior -24.34%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -21.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 10,200
Calls: 5,679 (56%)
Puts: 4,521 (44%)
Prior (11/04) 11,226
Calls: 6,114 (54%)
Puts: 5,112 (46%)
Current vs Prior -9.14%
Prior 7-Day Total 63,901
Calls: 34,650 (54%)
Puts: 29,251 (46%)
Prior 7-Day Average 9,128
Calls: 4,950 (54%)
Puts: 4,178 (46%)
Current vs Prior 7-Day Avg +11.74%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 19.13% | 27.91%
Prior 17.05% | 24.77%
Current vs Prior +12.25% | +12.70%
Prior 7-Day Avg 17.77% | 23.66%
Current vs 7-Day Avg +7.64% | +18.00%
Prior 7-Day Eod 17.05% | 24.77%
Current vs 7-Day Eod +12.25% | +12.70%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.52% | 21.77%
Calls: 25.60% | 21.39%
Puts: 13.44% | 22.16%
Prior 19.52% | 21.77%
Calls: 25.60% | 21.39%
Puts: 13.44% | 22.16%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.92% | 20.40%
Calls: 15.09% | 19.89%
Puts: 22.74% | 20.91%
Current vs 7-Day Avg +3.18% | +6.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($9.39M). Dollar volume significantly above 7-day average (92% higher). Volume explosion - 79% above 7-day average (3,741 vs avg 2,090). Bullish P/C ratio of 0.50.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 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. 17 found (avg delta 0.63, highest 0.79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2038.8048.80$43.8022.8%2000.79--
$210.00Dec 1848.4057.20$52.8016.7%10.76--
$220.00Nov 2031.7041.70$36.7027.2%2000.73--
$220.00Dec 1842.1050.90$46.5018.9%10.71--
$240.00Nov 2019.8027.70$23.7533.3%20.59--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Nov 2047.1055.90$51.5017.1%710.78--
$280.00Nov 2038.0045.80$41.9018.6%180.7094
$290.00Dec 1854.1062.70$58.4014.7%20.6738
$270.00Nov 2031.2039.60$35.4023.7%160.65169
$280.00Dec 1845.3054.50$49.9018.4%440.62--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.1K, top 200)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Nov 2038.8048.80$43.8022.8%2000.79--
$220.00Nov 2031.7041.70$36.7027.2%2000.73--
$250.00Nov 2015.9023.30$19.6037.8%1170.52--
$290.00Nov 204.309.60$6.9576.3%290.2529
$260.00Nov 2012.0018.60$15.3043.1%230.44--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Dec 1811.1013.70$12.4021.0%770.22418
$290.00Nov 2047.1055.90$51.5017.1%710.78--
$270.00Dec 1840.0047.70$43.8517.6%440.5746
$280.00Dec 1845.3054.50$49.9018.4%440.62--
$220.00Dec 1815.6020.80$18.2028.6%420.3124

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 19.8%, max 26.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Nov 20Dec 18112.1%88.8%26.2%2237
$250.00Nov 20Dec 18110.5%92.5%19.4%13111
$270.00Nov 20Dec 18106.7%91.8%16.2%1310
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Nov 20Dec 18112.1%88.8%26.2%6294
$200.00Nov 20Dec 18124.4%99.5%25.0%96418
$210.00Nov 20Dec 18115.3%93.4%23.4%2621
$220.00Nov 20Dec 18112.9%93.2%21.2%4524
$250.00Nov 20Dec 18110.5%92.5%19.4%4992

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 0.78, avg 1.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$220.00$250.00Dec 18$16.90$13.10$16.9071%0.78$236.90
$250.00$260.00Dec 18$3.60$6.40$3.6056%1.78$253.60
$270.00$280.00Nov 20$1.65$8.35$1.6537%5.06$271.65
$240.00$250.00Nov 20$4.15$5.85$4.1559%1.41$244.15
$210.00$220.00Dec 18$6.30$3.70$6.3076%0.59$216.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Dec 18$4.25$5.75$4.2552%1.35$255.75
$210.00$200.00Nov 20$1.45$8.55$1.4522%5.90$208.55
$210.00$200.00Dec 18$1.90$8.10$1.9026%4.26$208.10
$280.00$270.00Nov 20$6.50$3.50$6.5070%0.54$273.50
$270.00$260.00Nov 20$5.90$4.10$5.9065%0.69$264.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.83, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$280.00$290.00Nov 20$3.20$3.20$6.8068%0.47$283.20
$270.00$280.00Dec 18$4.05$4.05$5.9554%0.68$274.05
$250.00$260.00Nov 20$4.30$4.30$5.7048%0.75$254.30
$260.00$270.00Nov 20$3.50$3.50$6.5056%0.54$263.50
$260.00$270.00Dec 18$4.10$4.10$5.9049%0.69$264.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$230.00$220.00Dec 18$4.55$4.55$5.4564%0.83$225.45
$220.00$210.00Dec 18$3.90$3.90$6.1069%0.64$216.10
$240.00$230.00Dec 18$4.50$4.50$5.5058%0.82$235.50
$220.00$210.00Nov 20$2.90$2.90$7.1072%0.41$217.10
$240.00$230.00Nov 20$4.30$4.30$5.7057%0.75$235.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $9.21, cheapest $7.70)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 20Dec 18$7.70112.1%88.8%
$250.00Nov 20Dec 18$10.00110.5%92.5%
$270.00Nov 20Dec 18$10.10106.7%91.8%
$260.00Nov 20Dec 18$10.70108.2%93.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Nov 20Dec 18$10.25110.5%92.5%
$270.00Nov 20Dec 18$8.45106.7%91.8%
$230.00Nov 20Dec 18$8.75108.1%93.3%
$260.00Nov 20Dec 18$8.00108.2%93.6%
$240.00Nov 20Dec 18$8.95106.0%91.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 17.21% of stock, avg 21.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Nov 20$23.75$18.30$42.05$197.95$282.0517.21%
$250.00Nov 20$19.60$23.00$42.60$207.40$292.6017.43%
$260.00Nov 20$15.30$29.50$44.80$215.20$304.8018.34%
$220.00Nov 20$36.70$10.90$47.60$172.40$267.6019.48%
$250.00Dec 18$29.60$33.25$62.85$187.15$312.8525.72%
$260.00Dec 18$26.00$37.50$63.50$196.50$323.5025.99%
$220.00Dec 18$46.50$18.20$64.70$155.30$284.7026.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 5.53% of stock, avg 12.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$200.00Nov 20$6.95$6.55$13.50$186.50$303.50
$290.00$210.00Nov 20$6.95$8.00$14.95$195.05$304.95
$290.00$220.00Nov 20$6.95$10.90$17.85$202.15$307.85
$280.00$200.00Nov 20$10.15$6.55$16.70$183.30$296.70
$280.00$210.00Nov 20$10.15$8.00$18.15$191.85$298.15
$280.00$220.00Nov 20$10.15$10.90$21.05$198.95$301.05
$270.00$200.00Nov 20$11.80$6.55$18.35$181.65$288.35
$290.00$230.00Nov 20$6.95$14.00$20.95$209.05$310.95
$270.00$210.00Nov 20$11.80$8.00$19.80$190.20$289.80
$270.00$220.00Nov 20$11.80$10.90$22.70$197.30$292.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.56, avg credit $5.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/220280/290Nov 20$6.10$3.9040%1.56$213.90$286.10
200/210280/290Nov 20$4.65$5.3546%0.87$205.35$284.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 199.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Dec 18$0.05$9.9510%199.00
$250.00$260.00$270.00Nov 20$0.80$9.2014%11.50
$260.00$270.00$280.00Nov 20$1.85$8.1512%4.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$210.00$220.00$230.00Nov 20$0.20$9.8013%49.00
$230.00$240.00$250.00Nov 20$0.40$9.6015%24.00
$260.00$270.00$280.00Nov 20$0.60$9.4012%15.67
$210.00$220.00$230.00Dec 18$0.65$9.3510%14.38
$220.00$230.00$240.00Nov 20$1.20$8.8014%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. 9 found (best net $-12.70, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$250.001:2Dec 18-$12.70$17.30
$220.00$240.001:2Nov 20-$10.80$9.20
$280.00$290.001:2Nov 20-$3.75$6.25
$260.00$270.001:2Nov 20-$8.30$1.70
$270.00$280.001:2Nov 20-$8.50$1.50
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Nov 20-$5.10$4.90
$210.00$200.001:2Nov 20-$5.10$4.90
$230.00$220.001:2Nov 20-$7.80$2.20
$240.00$230.001:2Nov 20-$9.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 9.17%, avg 6.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$260.00Dec 18$22.400.516.4%9.17%15.58%44
$270.00Dec 18$18.300.4610.5%7.49%17.99%34
$250.00Dec 18$26.900.562.3%11.01%13.33%1411
$280.00Dec 18$14.900.4014.6%6.10%20.69%510
$270.00Nov 20$10.100.3710.5%4.13%14.64%106
$280.00Nov 20$7.800.3214.6%3.19%17.79%1727
$260.00Nov 20$12.000.446.4%4.91%11.32%23--
$250.00Nov 20$15.900.522.3%6.51%8.82%117--
$290.00Nov 20$4.300.2518.7%1.76%20.45%2929

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, 170 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 $44.70/$51.20) — try a limit near $47.95. Also watch the $270.00 06-17 call last traded $118.67 on 10/30 (now $53.20/$62.00) — try a limit near $57.60; the $260.00 06-17 call last traded $124.53 on 10/30 (now $56.50/$65.90) — try a limit near $61.20. Most tradeable put: the $400.00 03-19 put last traded $94.74 on 10/30 (now $159.60/$167.80) — try a limit near $159.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Dec 18$30.30$39.60$34.95$114.90 10/30$34.95–$326.30$34.95--
$240.00Jun 17$66.30$73.90$70.10--$70.10–$70.10—$66.3010
$250.00Jan 15$32.80$41.80$37.30$121.60 10/30$37.30–$317.65$37.30--
$250.00Mar 19$46.40$54.00$50.20$136.40 10/27$50.20–$321.65$50.20--
$250.00Dec 18$26.90$32.30$29.60--$29.60–$29.60—$26.9011
$250.00Jun 17$61.00$68.70$64.85--$64.85–$64.85—$61.008
$230.00Jun 17$71.10$73.70$72.40--$72.40–$98.10$71.10161
$260.00Dec 18$22.40$29.60$26.00$201.40 09/02$26.00–$306.85$26.004
$260.00Mar 19$42.80$52.80$47.80$134.35 10/22$47.80–$312.40$47.80--
$260.00Jun 17$56.50$65.90$61.20$124.53 10/30$61.20–$160.20$61.205
$260.00Jan 15$28.80$37.60$33.20--$33.20–$33.20—$28.806
$270.00Nov 20$10.10$13.50$11.80$107.80 10/29$11.80–$119.75$11.806
$270.00Jan 15$25.20$32.20$28.70$118.00 10/27$28.70–$297.55$28.70--
$270.00Mar 19$39.00$48.90$43.95$179.54 10/19$43.95–$303.40$43.956
$270.00Jun 17$53.20$62.00$57.60$118.67 10/30$57.60–$153.65$57.6062
$270.00Dec 18$18.30$25.50$21.90--$21.90–$21.90—$18.304
$210.00Jun 17$78.30$87.90$83.10--$83.10–$83.10—$78.303
$280.00Nov 20$7.80$12.50$10.15$105.80 10/29$10.15–$110.80$10.1527
$280.00Jan 15$21.80$28.80$25.30$89.13 10/30$25.30–$288.40$25.3020
$280.00Mar 19$36.90$45.00$40.95$104.58 10/30$40.95–$294.25$40.9510
$280.00Jun 17$50.50$59.40$54.95$133.40 10/22$54.95–$146.15$54.95--
$280.00Dec 18$14.90$20.80$17.85--$17.85–$34.60$14.9010
$200.00Jun 17$83.50$92.80$88.15--$88.15–$116.80$83.5013
$290.00Nov 20$4.30$9.60$6.95$95.80 10/29$6.95–$100.25$6.9529
$290.00Dec 18$11.80$19.30$15.55$70.00 10/30$15.55–$277.15$15.55--
$290.00Mar 19$32.30$41.00$36.65$208.00 10/14$36.65–$284.90$36.654
$290.00Jun 17$48.50$56.00$52.25$108.69 10/30$52.25–$141.70$52.25--
$290.00Jan 15$18.70$26.20$22.45--$22.45–$37.55$18.702
$300.00Nov 20$3.50$6.50$5.00$59.50 10/30$5.00–$91.80$5.0035
$300.00Dec 18$8.90$14.30$11.60$114.70 10/29$11.60–$267.50$11.6062
$300.00Jan 15$16.30$22.70$19.50$222.00 09/25$19.50–$269.70$19.50--
$300.00Mar 19$31.10$38.80$34.95$99.26 10/30$34.95–$276.30$34.9519
$300.00Jun 17$44.70$51.20$47.95$104.70 10/30$47.95–$135.25$47.9519
$310.00Nov 20$1.95$6.30$4.13$86.00 10/29$4.13–$255.85$4.1343
$310.00Jan 15$14.30$19.80$17.05$128.00 10/19$17.05–$260.30$17.05--
$310.00Dec 18$8.80$14.10$11.45--$11.45–$22.85$8.8018
$310.00Jun 17$41.80$50.20$46.00--$46.00–$46.00—$41.805
$320.00Nov 20$1.25$4.20$2.73$77.50 10/29$2.73–$246.30$2.73220
$320.00Dec 18$5.60$12.10$8.85$91.84 10/29$8.85–$248.50$8.8519
$320.00Jan 15$11.40$19.10$15.25$107.35 10/29$15.25–$250.55$15.25--
$320.00Mar 19$25.00$31.60$28.30$225.00 09/21$28.30–$258.65$28.307
$320.00Jun 17$39.20$47.70$43.45$101.50 10/30$43.45–$123.70$43.458
$330.00Nov 20$1.75$3.20$2.48$33.65 10/30$2.48–$236.80$2.4816
$330.00Dec 18$4.60$10.50$7.55$76.25 10/29$7.55–$239.10$7.55--
$330.00Jan 15$9.00$16.60$12.80$176.00 10/13$12.80–$241.25$12.80--
$330.00Mar 19$22.50$29.90$26.20$73.70 10/30$26.20–$250.70$26.20--
$330.00Jun 17$36.30$45.00$40.65$92.00 10/30$40.65–$118.55$40.65--
$150.00Dec 18$94.90$104.70$99.80--$99.80–$99.80—$94.903
$340.00Nov 20$1.00$2.65$1.83$27.00 10/30$1.83–$227.10$1.8310
$340.00Dec 18$3.60$10.30$6.95$86.60 10/29$6.95–$230.20$6.95--
$340.00Jan 15$8.50$14.00$11.25$70.00 10/27$11.25–$232.30$11.2511
$340.00Mar 19$19.60$27.80$23.70$69.05 10/30$23.70–$242.25$23.70--
$340.00Jun 17$34.30$42.90$38.60$85.00 10/30$38.60–$114.55$38.60--
$350.00Nov 20$0.55$1.85$1.20$24.00 10/30$1.20–$217.30$1.2042
$350.00Dec 18$4.00$7.20$5.60$45.23 10/30$5.60–$220.20$5.6032
$350.00Jan 15$6.10$13.20$9.65$44.25 10/30$9.65–$223.45$9.6540
$350.00Mar 19$19.60$25.50$22.55$64.95 10/30$22.55–$234.30$22.5512
$350.00Jun 17$31.90$40.60$36.25$82.00 10/30$36.25–$109.60$36.2515
$360.00Nov 20$0.30$1.55$0.93$21.30 10/30$0.93–$207.80$0.9346
$360.00Dec 18$3.40$7.80$5.60$45.70 10/23$5.60–$211.10$5.6012
$360.00Jan 15$5.30$12.10$8.70$43.78 10/30$8.70–$214.35$8.7037
$360.00Mar 19$16.50$23.90$20.20$61.00 10/30$20.20–$226.35$20.20--
$360.00Jun 17$30.30$38.50$34.40$97.09 10/28$34.40–$130.70$34.40--
$370.00Nov 20$0.35$1.35$0.85$16.85 10/30$0.85–$198.75$0.85259
$370.00Dec 18$2.75$7.20$4.97$55.00 10/29$4.97–$202.05$4.97--
$370.00Jan 15$5.20$9.70$7.45$39.00 10/30$7.45–$205.45$7.45--
$370.00Mar 19$15.50$22.50$19.00$72.00 10/28$19.00–$218.50$19.00--
$370.00Jun 17$28.40$36.50$32.45$89.50 10/29$32.45–$125.85$32.45--
$380.00Nov 20$0.20$1.20$0.70$13.62 10/30$0.70–$189.05$0.7080
$380.00Dec 18$0.75$6.40$3.58$56.00 10/29$3.58–$192.80$3.58--
$380.00Jan 15$4.80$8.30$6.55$30.11 10/30$6.55–$196.80$6.5525
$380.00Mar 19$12.50$21.10$16.80$64.76 10/27$16.80–$211.35$16.80--
$380.00Jun 17$27.10$33.60$30.35$69.70 10/30$30.35–$121.90$30.35--
$390.00Nov 20$0.10$1.15$0.63$11.94 10/30$0.63–$180.00$0.6338
$390.00Dec 18$1.35$6.60$3.97$20.80 10/30$3.97–$184.25$3.97--
$390.00Jan 15$4.20$8.90$6.55$33.00 10/30$6.55–$188.90$6.55--
$390.00Mar 19$12.50$19.70$16.10$71.85 10/28$16.10–$203.60$16.10--
$390.00Jun 17$24.10$32.00$28.05$104.93 10/29$28.05–$116.35$28.05--
$400.00Nov 20$0.00$0.35$0.18$9.30 10/30$0.18–$171.10$0.181.6K
$400.00Dec 18$0.80$6.40$3.60$17.95 10/30$3.60–$175.55$3.60--
$400.00Jan 15$4.60$6.60$5.60$25.77 10/30$5.60–$181.10$5.6028
$400.00Mar 19$10.40$17.70$14.05$44.00 10/30$14.05–$196.25$14.05237
$400.00Jun 17$22.60$30.50$26.55$60.00 10/30$26.55–$111.80$26.55--
$410.00Nov 20$0.00$1.60$0.80$7.17 10/30$0.80–$161.70$0.8030
$410.00Dec 18$0.95$2.65$1.80$15.43 10/30$1.80–$167.40$1.8070
$410.00Jan 15$2.15$8.30$5.23$37.42 10/27$5.23–$173.00$5.23--
$410.00Mar 19$9.90$17.40$13.65$74.28 10/29$13.65–$189.30$13.65--
$410.00Jun 17$21.20$28.00$24.60$80.81 10/28$24.60–$107.05$24.60--
$420.00Nov 20$0.00$2.75$1.38$5.60 10/30$0.83–$152.95$1.38--
$420.00Dec 18$0.15$5.90$3.03$13.00 10/30$3.03–$159.10$3.03--
$420.00Jan 15$2.00$7.60$4.80$22.10 10/30$4.80–$165.05$4.80--
$420.00Mar 19$8.70$16.00$12.35$72.06 10/29$12.35–$182.20$12.35--
$430.00Nov 20$0.05$2.30$1.17$5.20 10/30$0.93–$144.75$1.1718
$430.00Dec 18$0.05$3.80$1.92$12.15 10/30$1.92–$151.05$1.92--
$430.00Jan 15$2.10$5.70$3.90$23.70 10/30$3.90–$157.25$3.90--
$430.00Mar 19$7.20$15.30$11.25$49.83 10/23$11.25–$175.60$11.25--
$430.00Jun 17$18.50$26.50$22.50$66.33 10/26$22.50–$99.00$22.50--
$440.00Nov 20$0.00$2.15$1.08$3.70 10/30$0.70–$136.25$1.08--
$440.00Dec 18$0.70$3.10$1.90$26.15 10/28$1.90–$143.50$1.90--
$440.00Jan 15$0.60$7.00$3.80$16.51 10/30$3.80–$150.00$3.80--
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Dec 18$24.70$29.80$27.25--$13.50–$27.25$24.7030
$240.00Jan 15$29.40$36.50$32.95--$19.05–$32.95$29.4010
$240.00Jun 17$51.60$61.30$56.45--$56.45–$56.45—$51.6012
$250.00Dec 18$30.60$35.90$33.25$6.40 10/30$1.23–$33.25$30.6092
$250.00Jan 15$36.60$41.10$38.85$7.39 10/30$0.83–$38.85$36.6059
$250.00Mar 19$46.20$55.80$51.00$11.50 10/29$2.75–$51.00$46.20110
$250.00Jun 17$58.30$65.50$61.90$28.00 10/30$22.10–$61.90$58.3024
$230.00Dec 18$19.40$26.10$22.75--$11.00–$22.75$19.4048
$230.00Mar 19$35.50$43.60$39.55--$39.55–$39.55—$35.501
$230.00Jun 17$47.40$56.10$51.75--$51.75–$51.75—$47.4012
$260.00Dec 18$33.00$42.00$37.50$7.52 10/30$2.45–$37.50$33.0029
$260.00Jan 15$41.60$46.70$44.15$10.65 10/26$1.02–$44.15$41.6059
$260.00Mar 19$52.00$59.50$55.75$8.10 10/14$4.25–$55.75$52.0030
$260.00Jun 17$64.50$72.70$68.60$28.00 10/26$25.15–$68.60$64.5010
$220.00Dec 18$15.60$20.80$18.20--$8.20–$18.20$15.6024
$220.00Mar 19$31.50$37.70$34.60--$23.95–$34.60$31.5040
$220.00Jun 17$41.60$49.20$45.40--$34.60–$45.40$41.605
$270.00Nov 20$31.20$39.60$35.40$3.70 10/30$1.42–$35.40$31.20169
$270.00Dec 18$40.00$47.70$43.85$7.80 10/30$1.65–$43.85$40.0046
$270.00Jan 15$45.10$55.10$50.10$7.58 10/29$1.85–$50.10$45.106
$270.00Mar 19$56.00$65.80$60.90$8.00 09/11$5.13–$60.90$56.00--
$270.00Jun 17$69.60$77.90$73.75$31.95 10/30$29.30–$73.75$69.6022
$210.00Dec 18$11.50$17.10$14.30--$14.30–$14.30—$11.5021
$280.00Nov 20$38.00$45.80$41.90$4.75 10/30$2.05–$41.90$38.0094
$280.00Dec 18$45.30$54.50$49.90$8.30 10/30$2.45–$49.90$45.30--
$280.00Jan 15$52.30$60.00$56.15$12.20 10/28$2.48–$56.15$52.3015
$280.00Mar 19$67.70$72.30$70.00$24.40 10/30$4.90–$70.00$67.7060
$280.00Jun 17$76.00$85.30$80.65$39.19 10/30$32.35–$80.65$76.00--
$200.00Dec 18$11.10$13.70$12.40--$4.65–$12.40$11.10418
$200.00Mar 19$24.60$28.10$26.35--$16.30–$26.35$24.6021
$200.00Jun 17$36.00$38.20$37.10--$26.70–$37.10$36.0043
$290.00Nov 20$47.10$55.90$51.50$7.78 10/30$2.80–$51.50$47.10--
$290.00Dec 18$54.10$62.70$58.40$14.30 10/30$2.40–$58.40$54.1038
$290.00Jan 15$59.60$67.50$63.55$20.96 10/23$2.98–$63.55$59.60--
$290.00Mar 19$71.60$79.30$75.45$29.00 10/26$5.58–$75.45$71.607
$290.00Jun 17$82.60$92.00$87.30$42.40 10/30$34.60–$87.30$82.60--
$190.00Dec 18$7.30$10.60$8.95--$3.13–$8.95$7.304
$300.00Nov 20$55.00$62.80$58.90$9.05 10/30$4.03–$58.90$55.00118
$300.00Dec 18$61.20$69.70$65.45$18.50 10/30$2.10–$65.45$61.20--
$300.00Jan 15$66.90$75.50$71.20$24.60 10/30$3.83–$71.20$66.90--
$300.00Mar 19$78.40$85.80$82.10$38.99 10/30$6.60–$82.10$78.4074
$300.00Jun 17$89.50$97.80$93.65$50.32 10/30$39.90–$93.65$89.5015
$180.00Dec 18$4.40$8.50$6.45--$6.45–$6.45—$4.4012
$310.00Nov 20$63.20$72.80$68.00$13.00 10/30$2.25–$68.00$63.2088
$310.00Dec 18$68.80$77.90$73.35$17.90 10/27$2.48–$73.35$68.80--
$310.00Jan 15$74.10$83.30$78.70$26.05 10/30$3.83–$78.70$74.10--
$310.00Mar 19$85.90$94.70$90.30$38.80 10/30$8.20–$90.30$85.90--
$310.00Jun 17$96.20$105.80$101.00$50.95 10/23$43.30–$101.00$96.20--
$175.00Dec 18$4.30$7.30$5.80--$5.80–$5.80—$4.305
$320.00Nov 20$73.10$81.50$77.30$16.81 10/30$0.98–$77.30$73.1090
$320.00Dec 18$77.20$85.20$81.20$23.20 10/30$2.70–$81.20$77.20--
$320.00Jan 15$82.50$90.80$86.65$26.70 10/30$4.52–$86.65$82.50106
$320.00Mar 19$93.30$100.50$96.90$29.38 10/29$8.90–$96.90$93.3020
$320.00Jun 17$101.60$115.20$108.40$55.00 10/30$49.80–$108.40$101.60--
$330.00Nov 20$83.10$90.70$86.90$20.70 10/30$2.48–$86.90$83.1059
$330.00Dec 18$88.10$94.50$91.30$29.65 10/30$3.68–$91.30$88.1072
$330.00Jan 15$91.30$99.20$95.25$20.20 10/29$5.00–$95.25$91.30--
$330.00Mar 19$101.00$108.10$104.55$39.53 10/22$10.10–$104.55$101.0011
$330.00Jun 17$111.30$120.50$115.90$53.50 10/28$53.10–$115.90$111.30--
$150.00Dec 18$1.60$3.20$2.40--$0.63–$2.40$1.6039
$340.00Nov 20$89.80$99.80$94.80$25.50 10/30$2.48–$94.80$89.8095
$340.00Dec 18$95.10$104.00$99.55$33.00 10/30$5.08–$99.55$95.10482
$340.00Jan 15$98.70$106.30$102.50$41.50 10/30$4.68–$102.50$98.70--
$340.00Mar 19$107.10$118.40$112.75$53.00 10/30$10.90–$112.75$107.10--
$340.00Jun 17$116.80$127.70$122.25$59.96 10/28$59.25–$122.25$116.80--
$350.00Nov 20$98.80$108.40$103.60$30.00 10/30$2.58–$103.60$98.8084
$350.00Dec 18$105.00$112.80$108.90$32.96 10/30$4.40–$108.90$105.0064
$350.00Jan 15$105.20$117.40$111.30$29.58 10/29$5.40–$111.30$105.20--
$350.00Mar 19$116.40$127.00$121.70$56.00 10/30$13.15–$121.70$116.4073
$350.00Jun 17$126.40$137.70$132.05$71.39 10/30$63.20–$132.05$126.40--
$360.00Nov 20$112.30$122.70$117.50$31.48 10/30$2.95–$117.50$112.3084
$360.00Dec 18$113.60$123.20$118.40$44.20 10/30$5.53–$118.40$113.60--
$360.00Jan 15$113.90$126.70$120.30$46.85 10/30$6.60–$120.30$113.9029
$360.00Mar 19$124.70$134.00$129.35$60.40 10/27$15.40–$129.35$124.70--
$360.00Jun 17$132.40$143.30$137.85$58.92 10/29$52.05–$137.85$132.40--
$370.00Nov 20$118.30$132.40$125.35$45.13 10/30$3.85–$125.35$118.3065
$370.00Dec 18$122.90$132.30$127.60$35.05 10/29$5.60–$127.60$122.90104
$370.00Jan 15$124.90$134.00$129.45$57.40 10/30$7.65–$129.45$124.90--
$370.00Mar 19$130.90$143.00$136.95$62.70 10/28$18.40–$136.95$130.9017
$370.00Jun 17$143.10$151.60$147.35$88.75 10/30$56.55–$147.35$143.1092
$380.00Nov 20$128.20$142.20$135.20$50.00 10/30$4.20–$135.20$128.20--
$380.00Dec 18$129.60$141.90$135.75$30.00 10/29$6.65–$135.75$129.60--
$380.00Jan 15$136.80$143.90$140.35$62.00 10/30$8.55–$140.35$136.80--
$380.00Mar 19$139.70$153.40$146.55$72.45 10/27$19.75–$146.55$139.70--
$380.00Jun 17$148.60$163.00$155.80$69.00 10/29$61.45–$155.80$148.60--
$390.00Nov 20$138.10$152.20$145.15$49.50 10/30$5.15–$145.15$138.10--
$390.00Dec 18$139.20$151.40$145.30$56.49 10/30$7.80–$145.30$139.20--
$390.00Jan 15$141.20$152.50$146.85$63.70 10/30$10.15–$146.85$141.2018
$390.00Mar 19$148.10$160.30$154.20$79.73 10/30$21.80–$154.20$148.10--
$390.00Jun 17$157.00$172.50$164.75$96.75 10/30$67.30–$164.75$157.00--
$400.00Nov 20$148.00$162.10$155.05$64.15 10/30$4.80–$155.05$148.00--
$400.00Dec 18$148.90$162.30$155.60$63.96 10/30$8.15–$155.60$148.9075
$400.00Jan 15$151.00$160.80$155.90$48.00 10/29$12.75–$155.90$151.00--
$400.00Mar 19$159.60$167.80$163.70$94.74 10/30$24.35–$163.70$159.6087
$400.00Jun 17$168.10$179.20$173.65$106.12 10/30$73.75–$173.65$168.10--
$410.00Nov 20$158.00$172.00$165.00$31.15 10/29$7.10–$165.00$158.0038
$410.00Dec 18$158.70$171.50$165.10$41.93 10/29$10.45–$165.10$158.7059
$410.00Jan 15$160.20$171.90$166.05$82.00 10/30$13.95–$166.05$160.2040
$410.00Mar 19$168.00$176.60$172.30$100.17 10/30$27.30–$172.30$168.0040
$410.00Jun 17$175.00$187.60$181.30$90.02 10/29$77.10–$181.30$175.0012

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 2,492
Total Puts 1,249
Put/Call Ratio 0.50
Net Difference 1,243

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,519
Total Puts 5,113
Average Put/Call Ratio 0.64
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