Tour v536
STRL
STERLING INFRASTRUCT
$252.82 +3.47%
$254.43 (+0.64%)🌙
as of 11/06 06:53 PM
(11/5 18:55) ◀
|
Friday, November 6, 2026 (6:53pm)
January 2026
|
▶
◀ 11/6 18:53

Option Volume

Detail
ℹ
Current (11/06) 1,607
Calls: 1,096 (68%)
Puts: 511 (32%)
Prior (11/05) 3,741
Calls: 2,492 (67%)
Puts: 1,249 (33%)
Current vs Prior -57.04%
Calls: -56.02% (Calls)
Puts: -59.09% (Puts)
Prior 7-Day Total 17,882
Calls: 11,816 (66%)
Puts: 6,066 (34%)
Prior 7-Day Average 2,554
Calls: 1,688 (66%)
Puts: 866 (34%)
Current vs Prior 7-Day Avg -37.09%
Calls: -35.07%
Puts: -41.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $5.48M
Calls: $1.51M (27%)
Puts: $3.97M (73%)
Prior (11/05) $13.95M
Calls: $4.56M (33%)
Puts: $9.39M (67%)
Current vs Prior -60.74%
Calls: -66.97%
Puts: -57.71%
Prior 7-Day Total $62.91M
Calls: $32.18M (51%)
Puts: $30.74M (49%)
Prior 7-Day Average $8.99M
Calls: $4.60M (51%)
Puts: $4.39M (49%)
Current vs Prior 7-Day Avg -39.06%
Calls: -67.24%
Puts: -9.57%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.47
Prior (11/05) 0.50
Current vs Prior -6.98%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -5.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 8,105
Calls: 5,205 (64%)
Puts: 2,900 (36%)
Prior (11/05) 10,200
Calls: 5,679 (56%)
Puts: 4,521 (44%)
Current vs Prior -20.54%
Prior 7-Day Total 60,771
Calls: 33,545 (55%)
Puts: 27,226 (45%)
Prior 7-Day Average 8,681
Calls: 4,792 (55%)
Puts: 3,889 (45%)
Current vs Prior 7-Day Avg -6.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 17.62% | 26.46%17.62% | 26.46%
Prior 19.13% | 27.91%19.13% | 27.91%
Current vs Prior -7.90% | -5.20%-7.90% | -5.20%
Prior 7-Day Avg 17.59% | 24.05%17.59% | 24.05%
Current vs 7-Day Avg +0.20% | +10.04%+0.20% | +10.04%
Prior 7-Day Eod 19.13% | 27.91%19.13% | 27.91%
Current vs 7-Day Eod -7.90% | -5.20%-7.90% | -5.20%
Sentiment BULLISHBULLISH

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 19.94% | 21.21%
Calls: 16.99% | 20.90%
Puts: 22.89% | 21.53%
Current vs 7-Day Avg -2.11% | +2.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($3.97M). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 57% vs prior. Extreme bullish P/C ratio of 0.47 - heavy call buying (1,096 calls vs 511 puts).

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 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 9.7%, best 9.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2051.1056.30$53.709.7%10.79--

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. 12 found (avg delta 0.61, highest 0.79)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Dec 1852.0059.40$55.7013.3%10.77--
$240.00Nov 2022.6029.30$25.9525.8%30.651
$240.00Dec 1833.2041.50$37.3522.2%10.62--
$250.00Dec 1830.0034.80$32.4014.8%140.5713
$250.00Nov 2019.3023.50$21.4019.6%40.56108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 2051.1056.30$53.709.7%10.79--
$280.00Nov 2033.1040.00$36.5518.9%20.6793
$270.00Nov 2027.4031.20$29.3013.0%100.60163
$280.00Dec 1843.4051.90$47.6517.8%10.58--
$270.00Dec 1837.2044.00$40.6016.7%120.5261

Most actively traded options today. High liquidity = easy entry/exit. 30 active (total vol 485, top 147)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Nov 204.505.60$5.0521.8%1470.2045
$270.00Nov 2010.2013.90$12.0530.7%1250.4010
$300.00Dec 1811.0018.00$14.5048.3%220.3378
$280.00Nov 208.1010.10$9.1022.0%150.3232
$250.00Dec 1830.0034.80$32.4014.8%140.5713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Nov 206.308.10$7.2025.0%130.223
$260.00Nov 2021.3025.00$23.1516.0%130.521
$250.00Dec 1826.7032.60$29.6519.9%130.43113
$260.00Dec 1832.0037.00$34.5014.5%130.4830
$270.00Dec 1837.2044.00$40.6016.7%120.5261

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 10.4%, max 14.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$250.00Nov 20Dec 18103.2%90.0%14.7%18121
$290.00Nov 20Dec 1896.7%87.8%10.2%846
$280.00Nov 20Dec 1895.7%87.1%9.8%1843
$260.00Nov 20Dec 1898.6%90.2%9.3%2424
$300.00Nov 20Dec 1896.1%89.8%7.0%169123
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$220.00Nov 20Dec 18105.4%91.9%14.7%2358
$250.00Nov 20Dec 18103.2%90.0%14.7%22127
$210.00Nov 20Dec 18107.7%95.3%13.0%532
$240.00Nov 20Dec 1898.5%88.3%11.5%1258
$280.00Nov 20Dec 1895.7%87.1%9.8%393

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 0.63, avg 1.82)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$210.00$240.00Dec 18$18.35$11.65$18.3576%0.63$228.35
$290.00$300.00Dec 18$1.85$8.15$1.8537%4.41$291.85
$240.00$250.00Nov 20$4.55$5.45$4.5565%1.20$244.55
$260.00$270.00Dec 18$3.55$6.45$3.5552%1.82$263.55
$280.00$290.00Dec 18$2.65$7.35$2.6541%2.77$282.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$260.00$250.00Nov 20$4.35$5.65$4.3552%1.30$255.65
$220.00$210.00Dec 18$2.75$7.25$2.7528%2.64$217.25
$260.00$250.00Dec 18$4.85$5.15$4.8548%1.06$255.15
$220.00$210.00Nov 20$2.20$7.80$2.2022%3.55$217.80
$270.00$260.00Nov 20$6.15$3.85$6.1560%0.63$263.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.38, avg 0.57)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$270.00$280.00Dec 18$4.55$4.55$5.4553%0.83$274.55
$260.00$270.00Nov 20$4.25$4.25$5.7552%0.74$264.25
$290.00$300.00Nov 20$1.90$1.90$8.1074%0.23$291.90
$270.00$280.00Nov 20$2.95$2.95$7.0560%0.42$272.95
$280.00$290.00Nov 20$2.15$2.15$7.8568%0.27$282.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$250.00$240.00Dec 18$5.80$5.80$4.2057%1.38$244.20
$250.00$240.00Nov 20$5.65$5.65$4.3557%1.30$244.35
$240.00$220.00Dec 18$7.80$7.80$12.2062%0.64$232.20
$240.00$220.00Nov 20$5.95$5.95$14.0565%0.42$234.05
$220.00$210.00Nov 20$2.20$2.20$7.8078%0.28$217.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $10.99, cheapest $10.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Nov 20Dec 18$11.00103.2%90.0%
$240.00Nov 20Dec 18$11.4098.5%88.3%
$280.00Nov 20Dec 18$9.9095.7%87.1%
$260.00Nov 20Dec 18$10.8098.6%90.2%
$270.00Nov 20Dec 18$11.5095.7%90.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$250.00Nov 20Dec 18$10.85103.2%90.0%
$240.00Nov 20Dec 18$10.7098.5%88.3%
$280.00Nov 20Dec 18$11.1095.7%87.1%
$260.00Nov 20Dec 18$11.3598.6%90.2%
$270.00Nov 20Dec 18$11.3095.7%90.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 15.47% of stock, avg 20.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Nov 20$25.95$13.15$39.10$200.90$279.1015.47%
$260.00Nov 20$16.30$23.15$39.45$220.55$299.4515.60%
$250.00Nov 20$21.40$18.80$40.20$209.80$290.2015.90%
$270.00Nov 20$12.05$29.30$41.35$228.65$311.3516.36%
$240.00Dec 18$37.35$23.85$61.20$178.80$301.2024.21%
$260.00Dec 18$27.10$34.50$61.60$198.40$321.6024.37%
$250.00Dec 18$32.40$29.65$62.05$187.95$312.0524.54%
$270.00Dec 18$23.55$40.60$64.15$205.85$334.1525.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 3.98% of stock, avg 12.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$210.00Nov 20$5.05$5.00$10.05$199.95$310.05
$300.00$220.00Nov 20$5.05$7.20$12.25$207.75$312.25
$290.00$210.00Nov 20$6.95$5.00$11.95$198.05$301.95
$290.00$220.00Nov 20$6.95$7.20$14.15$205.85$304.15
$280.00$210.00Nov 20$9.10$5.00$14.10$195.90$294.10
$280.00$220.00Nov 20$9.10$7.20$16.30$203.70$296.30
$300.00$240.00Nov 20$5.05$13.15$18.20$221.80$318.20
$290.00$240.00Nov 20$6.95$13.15$20.10$219.90$310.10
$270.00$210.00Nov 20$12.05$5.00$17.05$192.95$287.05
$280.00$240.00Nov 20$9.10$13.15$22.25$217.75$302.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.69, avg credit $4.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
210/220290/300Nov 20$4.10$5.9052%0.69$215.90$294.10
210/220280/290Nov 20$4.35$5.6546%0.77$215.65$284.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 39.00, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Nov 20$0.25$9.7512%39.00
$250.00$260.00$270.00Nov 20$0.85$9.1517%10.76
$270.00$280.00$290.00Nov 20$0.80$9.2014%11.50
$280.00$290.00$300.00Dec 18$0.80$9.208%11.50
$260.00$270.00$280.00Nov 20$1.30$8.7016%6.69
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$260.00$270.00$280.00Nov 20$1.10$8.9015%8.09
$260.00$270.00$280.00Dec 18$0.95$9.0510%9.53
$250.00$260.00$270.00Dec 18$1.25$8.7510%7.00
$250.00$260.00$270.00Nov 20$1.80$8.2016%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.25, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$240.001:2Dec 18-$19.00$11.00
$290.00$300.001:2Nov 20-$3.15$6.85
$280.00$290.001:2Nov 20-$4.80$5.20
$270.00$280.001:2Nov 20-$6.15$3.85
$260.00$270.001:2Nov 20-$7.80$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$240.00$220.001:2Nov 20-$1.25$18.75
$220.00$210.001:2Nov 20-$2.80$7.20
$240.00$220.001:2Dec 18-$8.25$11.75
$250.00$240.001:2Nov 20-$7.50$2.50
$300.00$280.001:2Nov 20-$19.40$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 8.50%, avg 5.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Dec 18$21.500.476.8%8.50%15.30%45
$260.00Dec 18$24.300.522.8%9.61%12.45%135
$280.00Dec 18$16.100.4110.8%6.37%17.12%311
$290.00Dec 18$13.500.3714.7%5.34%20.05%1--
$300.00Dec 18$11.000.3318.7%4.35%23.01%2278
$260.00Nov 20$14.700.482.8%5.81%8.65%1119
$270.00Nov 20$10.200.406.8%4.03%10.83%12510
$280.00Nov 20$8.100.3210.8%3.20%13.95%1532
$290.00Nov 20$5.900.2614.7%2.33%17.04%746
$300.00Nov 20$4.500.2018.7%1.78%20.44%14745

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, 165 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 $50.10/$53.00) — try a limit near $51.55. Also watch the $260.00 06-17 call last traded $124.53 on 10/30 (now $59.70/$68.50) — try a limit near $64.10; the $270.00 01-15 call last traded $118.00 on 10/27 (now $28.50/$33.30) — try a limit near $30.90. Most tradeable put: the $390.00 06-17 put last traded $96.75 on 10/30 (now $155.20/$164.00) — try a limit near $155.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jan 15$37.00$43.90$40.45$121.60 10/30$37.30–$317.65$40.45--
$250.00Mar 19$50.20$59.10$54.65$136.40 10/27$50.20–$321.65$54.658
$250.00Dec 18$30.00$34.80$32.40--$29.60–$32.40$30.0013
$250.00Jun 17$66.00$74.00$70.00--$64.85–$70.00$66.00109
$250.00Nov 20$19.30$23.50$21.40--$21.40–$21.40—$19.30108
$260.00Dec 18$24.30$29.90$27.10$201.40 09/02$26.00–$306.85$27.105
$260.00Mar 19$45.60$55.00$50.30$134.35 10/22$47.80–$312.40$50.30--
$260.00Jun 17$59.70$68.50$64.10$124.53 10/30$61.20–$160.20$64.107
$260.00Nov 20$14.70$17.90$16.30--$16.30–$16.30—$14.7019
$240.00Dec 18$33.20$41.50$37.35$114.90 10/30$34.95–$326.30$37.35--
$240.00Nov 20$22.60$29.30$25.95--$25.95–$25.95—$22.601
$270.00Nov 20$10.20$13.90$12.05$107.80 10/29$11.80–$119.75$12.0510
$270.00Jan 15$28.50$33.30$30.90$118.00 10/27$28.70–$297.55$30.905
$270.00Mar 19$45.00$51.30$48.15$179.54 10/19$43.95–$303.40$48.15--
$270.00Jun 17$55.80$65.20$60.50$118.67 10/30$57.60–$153.65$60.5078
$270.00Dec 18$21.50$25.60$23.55--$21.90–$23.55$21.505
$280.00Nov 20$8.10$10.10$9.10$105.80 10/29$9.10–$110.80$9.1032
$280.00Jan 15$24.30$29.50$26.90$89.13 10/30$25.30–$288.40$26.9021
$280.00Mar 19$38.10$47.90$43.00$104.58 10/30$40.95–$294.25$43.00--
$280.00Jun 17$57.00$61.90$59.45$133.40 10/22$54.95–$146.15$59.45--
$280.00Dec 18$16.10$21.90$19.00--$17.85–$34.60$16.1011
$290.00Nov 20$5.90$8.00$6.95$95.80 10/29$6.95–$100.25$6.9546
$290.00Dec 18$13.50$19.20$16.35$70.00 10/30$15.55–$277.15$16.35--
$290.00Mar 19$34.70$44.00$39.35$208.00 10/14$36.65–$284.90$39.35--
$290.00Jun 17$49.20$59.00$54.10$108.69 10/30$52.25–$141.70$54.10--
$210.00Jun 17$81.80$91.20$86.50--$83.10–$86.50$81.8013
$300.00Nov 20$4.50$5.60$5.05$59.50 10/30$5.00–$91.80$5.0545
$300.00Dec 18$11.00$18.00$14.50$114.70 10/29$11.60–$267.50$14.5078
$300.00Jan 15$18.90$22.70$20.80$222.00 09/25$19.50–$269.70$20.8064
$300.00Mar 19$33.90$40.90$37.40$99.26 10/30$34.95–$276.30$37.4017
$300.00Jun 17$50.10$53.00$51.55$104.70 10/30$47.95–$135.25$51.5557
$200.00Jun 17$87.50$97.50$92.50--$88.15–$116.80$87.5018
$310.00Nov 20$3.20$4.30$3.75$86.00 10/29$3.75–$255.85$3.7567
$310.00Jan 15$14.80$22.10$18.45$128.00 10/19$17.05–$260.30$18.452
$310.00Dec 18$10.10$15.10$12.60--$11.45–$22.85$10.1017
$320.00Nov 20$2.25$3.80$3.03$77.50 10/29$2.73–$246.30$3.03232
$320.00Dec 18$7.80$11.70$9.75$91.84 10/29$8.85–$248.50$9.7526
$320.00Jan 15$13.80$18.00$15.90$107.35 10/29$15.25–$250.55$15.909
$320.00Mar 19$25.90$32.80$29.35$225.00 09/21$28.30–$258.65$29.35--
$320.00Jun 17$43.20$50.00$46.60$101.50 10/30$43.45–$123.70$46.60--
$330.00Nov 20$1.35$3.60$2.48$33.65 10/30$2.48–$236.80$2.48--
$330.00Dec 18$6.30$11.90$9.10$76.25 10/29$7.55–$239.10$9.1015
$330.00Jan 15$11.10$17.80$14.45$176.00 10/13$12.80–$241.25$14.45--
$330.00Mar 19$23.40$31.10$27.25$73.70 10/30$26.20–$250.70$27.25--
$330.00Jun 17$40.70$46.30$43.50$92.00 10/30$40.65–$118.55$43.50--
$340.00Nov 20$0.95$2.55$1.75$27.00 10/30$1.75–$227.10$1.75--
$340.00Dec 18$5.30$8.50$6.90$86.60 10/29$6.90–$230.20$6.9014
$340.00Jan 15$10.30$14.20$12.25$70.00 10/27$11.25–$232.30$12.2513
$340.00Mar 19$22.00$27.90$24.95$69.05 10/30$23.70–$242.25$24.95--
$340.00Jun 17$35.30$44.20$39.75$85.00 10/30$38.60–$114.55$39.75--
$350.00Nov 20$0.90$2.15$1.53$24.00 10/30$1.20–$217.30$1.5342
$350.00Dec 18$4.40$6.90$5.65$45.23 10/30$5.60–$220.20$5.6532
$350.00Jan 15$8.50$12.50$10.50$44.25 10/30$9.65–$223.45$10.5049
$350.00Mar 19$20.00$26.40$23.20$64.95 10/30$22.55–$234.30$23.20--
$350.00Jun 17$33.70$43.70$38.70$82.00 10/30$36.25–$109.60$38.70--
$360.00Nov 20$0.05$1.55$0.80$21.30 10/30$0.80–$207.80$0.8046
$360.00Dec 18$3.50$8.60$6.05$45.70 10/23$5.60–$211.10$6.05--
$360.00Jan 15$7.10$11.00$9.05$43.78 10/30$8.70–$214.35$9.05--
$360.00Mar 19$18.30$24.20$21.25$61.00 10/30$20.20–$226.35$21.2513
$360.00Jun 17$31.70$41.60$36.65$97.09 10/28$34.40–$130.70$36.65--
$370.00Nov 20$0.10$2.10$1.10$16.85 10/30$0.85–$198.75$1.10--
$370.00Dec 18$2.35$6.50$4.43$55.00 10/29$4.43–$202.05$4.43--
$370.00Jan 15$6.20$10.50$8.35$39.00 10/30$7.45–$205.45$8.35--
$370.00Mar 19$16.70$22.70$19.70$72.00 10/28$19.00–$218.50$19.709
$370.00Jun 17$29.60$39.50$34.55$89.50 10/29$32.45–$125.85$34.55--
$380.00Nov 20$0.05$1.20$0.63$13.62 10/30$0.63–$189.05$0.63--
$380.00Dec 18$2.45$4.80$3.63$56.00 10/29$3.58–$192.80$3.6313
$380.00Jan 15$4.80$9.40$7.10$30.11 10/30$6.55–$196.80$7.10--
$380.00Mar 19$15.30$21.00$18.15$64.76 10/27$16.80–$211.35$18.15--
$380.00Jun 17$27.00$36.30$31.65$69.70 10/30$30.35–$121.90$31.65--
$390.00Nov 20$0.00$1.25$0.63$11.94 10/30$0.63–$180.00$0.63--
$390.00Dec 18$0.95$6.90$3.93$20.80 10/30$3.93–$184.25$3.93--
$390.00Jan 15$3.60$8.80$6.20$33.00 10/30$6.20–$188.90$6.20--
$390.00Mar 19$14.00$20.00$17.00$71.85 10/28$16.10–$203.60$17.00--
$390.00Jun 17$26.10$34.20$30.15$104.93 10/29$28.05–$116.35$30.15--
$400.00Nov 20$0.00$0.35$0.18$9.30 10/30$0.18–$171.10$0.181.6K
$400.00Dec 18$2.00$2.80$2.40$17.95 10/30$2.40–$175.55$2.4043
$400.00Jan 15$4.10$7.20$5.65$25.77 10/30$5.60–$181.10$5.65105
$400.00Mar 19$12.90$16.70$14.80$44.00 10/30$14.05–$196.25$14.80241
$400.00Jun 17$24.80$32.50$28.65$60.00 10/30$26.55–$111.80$28.65--
$410.00Nov 20$0.00$0.70$0.35$7.17 10/30$0.35–$161.70$0.35--
$410.00Dec 18$1.20$3.00$2.10$15.43 10/30$1.80–$167.40$2.10--
$410.00Jan 15$3.50$9.10$6.30$37.42 10/27$5.23–$173.00$6.30--
$410.00Mar 19$11.70$17.50$14.60$74.28 10/29$13.65–$189.30$14.60--
$410.00Jun 17$23.20$30.70$26.95$80.81 10/28$24.60–$107.05$26.95--
$420.00Nov 20$0.00$2.40$1.20$5.60 10/30$0.83–$152.95$1.20--
$420.00Dec 18$0.05$6.10$3.08$13.00 10/30$3.03–$159.10$3.08--
$420.00Jan 15$2.80$5.30$4.05$22.10 10/30$4.05–$165.05$4.05--
$420.00Mar 19$8.50$17.60$13.05$72.06 10/29$12.35–$182.20$13.05--
$430.00Nov 20$0.05$1.20$0.63$5.20 10/30$0.63–$144.75$0.63--
$430.00Dec 18$0.10$7.40$3.75$12.15 10/30$1.92–$151.05$3.75--
$430.00Jan 15$0.95$7.90$4.43$23.70 10/30$3.90–$157.25$4.43--
$430.00Mar 19$9.30$16.30$12.80$49.83 10/23$11.25–$175.60$12.80--
$430.00Jun 17$19.60$28.20$23.90$66.33 10/26$22.50–$99.00$23.90--
$440.00Nov 20$0.00$1.05$0.53$3.70 10/30$0.53–$136.25$0.53--
$440.00Dec 18$0.05$7.50$3.78$26.15 10/28$1.90–$143.50$3.78--
$440.00Jan 15$0.80$7.90$4.35$16.51 10/30$3.80–$150.00$4.35--
$450.00Dec 18$0.10$1.95$1.02--$1.02–$1.02—$0.1068
$450.00Jun 17$18.50$24.70$21.60--$21.60–$21.60—$18.5029
$460.00Nov 20$0.10$4.10$2.10--$2.10–$2.10—$0.10299
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Dec 18$26.70$32.60$29.65$6.40 10/30$1.23–$33.25$26.70113
$250.00Jan 15$31.30$38.00$34.65$7.39 10/30$0.83–$38.85$31.3057
$250.00Mar 19$46.00$51.90$48.95$11.50 10/29$2.75–$51.00$46.00--
$250.00Jun 17$56.20$63.50$59.85$28.00 10/30$22.10–$61.90$56.2026
$250.00Nov 20$16.60$21.00$18.80--$18.80–$18.80—$16.6014
$260.00Dec 18$32.00$37.00$34.50$7.52 10/30$2.45–$37.50$32.0030
$260.00Jan 15$37.60$43.40$40.50$10.65 10/26$1.02–$44.15$37.6057
$260.00Mar 19$51.30$57.00$54.15$8.10 10/14$4.25–$55.75$51.3025
$260.00Jun 17$62.80$70.90$66.85$28.00 10/26$25.15–$68.60$62.8013
$260.00Nov 20$21.30$25.00$23.15--$23.15–$23.15—$21.301
$240.00Dec 18$22.10$25.60$23.85--$13.50–$27.25$22.1047
$240.00Jan 15$28.40$33.10$30.75--$19.05–$32.95$28.4021
$240.00Nov 20$9.60$16.70$13.15--$13.15–$13.15—$9.6011
$270.00Nov 20$27.40$31.20$29.30$3.70 10/30$1.42–$35.40$27.40163
$270.00Dec 18$37.20$44.00$40.60$7.80 10/30$2.45–$43.85$37.2061
$270.00Jan 15$42.10$50.50$46.30$7.58 10/29$1.85–$50.10$42.10--
$270.00Mar 19$54.70$64.20$59.45$8.00 09/11$5.13–$60.90$54.70--
$270.00Jun 17$66.10$75.90$71.00$31.95 10/30$29.30–$73.75$66.10--
$280.00Nov 20$33.10$40.00$36.55$4.75 10/30$2.05–$41.90$33.1093
$280.00Dec 18$43.40$51.90$47.65$8.30 10/30$2.45–$49.90$43.40--
$280.00Jan 15$50.60$57.10$53.85$12.20 10/28$2.48–$56.15$50.60--
$280.00Mar 19$61.10$71.00$66.05$24.40 10/30$4.90–$70.00$61.10--
$280.00Jun 17$72.90$82.50$77.70$39.19 10/30$32.35–$80.65$72.90--
$220.00Dec 18$14.50$17.60$16.05--$8.20–$18.20$14.5055
$220.00Mar 19$29.30$35.40$32.35--$23.95–$34.60$29.3034
$220.00Nov 20$6.30$8.10$7.20--$7.20–$7.20—$6.303
$290.00Nov 20$40.30$48.20$44.25$7.78 10/30$2.80–$51.50$40.30--
$290.00Dec 18$49.00$56.90$52.95$14.30 10/30$2.40–$58.40$49.00--
$290.00Jan 15$55.50$63.10$59.30$20.96 10/23$2.98–$63.55$55.50--
$290.00Mar 19$67.80$77.20$72.50$29.00 10/26$5.58–$75.45$67.80--
$290.00Jun 17$79.40$89.10$84.25$42.40 10/30$34.60–$87.30$79.40--
$210.00Dec 18$11.20$15.40$13.30--$13.30–$14.30$11.2021
$210.00Nov 20$4.10$5.90$5.00--$5.00–$5.00—$4.1011
$210.00Mar 19$25.50$31.40$28.45--$28.45–$28.45—$25.5010
$300.00Nov 20$51.10$56.30$53.70$9.05 10/30$4.03–$58.90$51.10--
$300.00Dec 18$56.70$64.10$60.40$18.50 10/30$2.10–$65.45$56.70--
$300.00Jan 15$62.40$70.00$66.20$24.60 10/30$3.83–$71.20$62.4085
$300.00Mar 19$74.70$84.50$79.60$38.99 10/30$6.60–$82.10$74.70--
$300.00Jun 17$88.50$95.90$92.20$50.32 10/30$39.90–$93.65$88.50--
$200.00Dec 18$8.60$10.70$9.65--$4.65–$12.40$8.60444
$200.00Mar 19$23.30$26.20$24.75--$16.30–$26.35$23.3024
$200.00Jun 17$33.40$36.70$35.05--$26.70–$37.10$33.4073
$200.00Nov 20$2.50$3.90$3.20--$3.20–$3.20—$2.507
$310.00Nov 20$59.50$64.70$62.10$13.00 10/30$2.25–$68.00$59.5084
$310.00Dec 18$64.50$71.80$68.15$17.90 10/27$2.48–$73.35$64.50--
$310.00Jan 15$69.90$77.30$73.60$26.05 10/30$3.83–$78.70$69.90--
$310.00Mar 19$81.90$91.50$86.70$38.80 10/30$8.20–$90.30$81.90--
$310.00Jun 17$95.50$103.50$99.50$50.95 10/23$43.30–$101.00$95.50--
$190.00Dec 18$5.60$9.50$7.55--$3.13–$8.95$5.6012
$320.00Nov 20$66.00$74.50$70.25$16.81 10/30$0.98–$77.30$66.00--
$320.00Dec 18$72.40$80.20$76.30$23.20 10/30$2.70–$81.20$72.40--
$320.00Jan 15$76.90$84.60$80.75$26.70 10/30$4.52–$86.65$76.90--
$320.00Mar 19$89.20$98.80$94.00$29.38 10/29$8.90–$96.90$89.20--
$320.00Jun 17$102.40$109.70$106.05$55.00 10/30$49.80–$108.40$102.405
$185.00Dec 18$4.50$7.40$5.95--$5.95–$5.95—$4.507
$180.00Dec 18$3.50$6.70$5.10--$5.10–$6.45$3.5015
$180.00Nov 20$0.05$2.50$1.27--$1.27–$1.27—$0.051
$330.00Nov 20$75.80$82.80$79.30$20.70 10/30$2.48–$86.90$75.80--
$330.00Dec 18$80.60$87.70$84.15$29.65 10/30$3.68–$91.30$80.60--
$330.00Jan 15$85.30$92.90$89.10$20.20 10/29$5.00–$95.25$85.30--
$330.00Mar 19$96.60$105.40$101.00$39.53 10/22$10.10–$104.55$96.60--
$330.00Jun 17$108.00$117.70$112.85$53.50 10/28$53.10–$115.90$108.00--
$175.00Dec 18$3.70$5.90$4.80--$4.80–$5.80$3.706
$175.00Jan 15$6.70$9.80$8.25--$8.25–$8.25—$6.701
$340.00Nov 20$86.00$94.80$90.40$25.50 10/30$2.48–$94.80$86.0090
$340.00Dec 18$89.30$99.30$94.30$33.00 10/30$5.08–$99.55$89.30503
$340.00Jan 15$93.60$101.20$97.40$41.50 10/30$4.68–$102.50$93.60--
$340.00Mar 19$103.10$115.70$109.40$53.00 10/30$10.90–$112.75$103.10--
$340.00Jun 17$115.00$125.10$120.05$59.96 10/28$59.25–$122.25$115.00--
$350.00Nov 20$93.90$102.90$98.40$30.00 10/30$3.30–$103.60$93.9080
$350.00Dec 18$98.10$107.80$102.95$32.96 10/30$4.40–$108.90$98.1063
$350.00Jan 15$101.00$111.40$106.20$29.58 10/29$5.40–$111.30$101.00--
$350.00Mar 19$112.00$123.10$117.55$56.00 10/30$13.15–$121.70$112.00--
$350.00Jun 17$122.90$134.50$128.70$71.39 10/30$63.20–$132.05$122.90--
$360.00Nov 20$102.10$114.00$108.05$31.48 10/30$2.95–$117.50$102.1078
$360.00Dec 18$105.40$116.90$111.15$44.20 10/30$5.53–$118.40$105.40--
$360.00Jan 15$108.60$120.90$114.75$46.85 10/30$6.60–$120.30$108.60--
$360.00Mar 19$120.40$131.10$125.75$60.40 10/27$15.40–$129.35$120.40--
$360.00Jun 17$130.70$140.00$135.35$58.92 10/29$52.05–$137.85$130.70--
$140.00Dec 18$0.80$1.65$1.23--$1.23–$1.23—$0.801
$370.00Nov 20$111.30$124.00$117.65$45.13 10/30$3.85–$125.35$111.30--
$370.00Dec 18$114.70$126.40$120.55$35.05 10/29$5.60–$127.60$114.70--
$370.00Jan 15$116.30$129.00$122.65$57.40 10/30$7.65–$129.45$116.30--
$370.00Mar 19$129.70$139.20$134.45$62.70 10/28$18.40–$136.95$129.70--
$370.00Jun 17$138.60$147.80$143.20$88.75 10/30$56.55–$147.35$138.60--
$380.00Nov 20$122.00$133.60$127.80$50.00 10/30$4.20–$135.20$122.0062
$380.00Dec 18$124.20$135.70$129.95$30.00 10/29$6.65–$135.75$124.2035
$380.00Jan 15$128.30$138.50$133.40$62.00 10/30$8.55–$140.35$128.30--
$380.00Mar 19$136.70$145.40$141.05$72.45 10/27$19.75–$146.55$136.70--
$380.00Jun 17$147.60$155.90$151.75$69.00 10/29$61.45–$155.80$147.60--
$390.00Nov 20$130.80$143.50$137.15$49.50 10/30$5.15–$145.15$130.80--
$390.00Dec 18$134.10$145.00$139.55$56.49 10/30$7.80–$145.30$134.10--
$390.00Jan 15$135.60$145.60$140.60$63.70 10/30$10.15–$146.85$135.60--
$390.00Mar 19$146.10$155.90$151.00$79.73 10/30$21.80–$154.20$146.10--
$390.00Jun 17$155.20$164.00$159.60$96.75 10/30$67.30–$164.75$155.203
$400.00Nov 20$141.20$153.20$147.20$64.15 10/30$4.80–$155.05$141.20--
$400.00Dec 18$143.20$155.10$149.15$63.96 10/30$8.15–$155.60$143.2075
$400.00Jan 15$146.70$156.90$151.80$48.00 10/29$12.75–$155.90$146.70--
$400.00Mar 19$154.90$162.60$158.75$94.74 10/30$24.35–$163.70$154.90--
$400.00Jun 17$164.00$172.20$168.10$106.12 10/30$73.75–$173.65$164.00--

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 1,096
Total Puts 511
Put/Call Ratio 0.47
Net Difference 585

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 11,816
Total Puts 6,066
Average Put/Call Ratio 0.49
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