Tour v535
STRL
STERLING INFRASTRUCT
$281.96 -21.93%
(11/3 18:56) ◀
|
Wednesday, November 4, 2026 (3:00pm)
January 2026
|
▶ (11/4 16:00)
◀ 11/4 15:00 ▶

Option Volume

Detail
ℹ
Current (11/04 3:00pm) 3,384
Calls: 2,058 (61%)
Puts: 1,326 (39%)
Prior (08/31) 577
Calls: 273 (47%)
Puts: 304 (53%)
Current vs Prior +486.48%
Calls: +653.85% (Calls)
Puts: +336.18% (Puts)
Prior 7-Day Total 8,084
Calls: 5,660 (70%)
Puts: 2,424 (30%)
Prior 7-Day Average 1,154
Calls: 808 (70%)
Puts: 346 (30%)
Current vs Prior 7-Day Avg +193.02%
Calls: +154.52%
Puts: +282.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 3:00pm) $13.94M
Calls: $5.04M (36%)
Puts: $8.90M (64%)
Prior (08/31) $1.66M
Calls: $531.0K (32%)
Puts: $1.13M (68%)
Current vs Prior +739.11%
Calls: +848.85%
Puts: +687.56%
Prior 7-Day Total $36.26M
Calls: $28.53M (79%)
Puts: $7.72M (21%)
Prior 7-Day Average $5.18M
Calls: $4.08M (79%)
Puts: $1.10M (21%)
Current vs Prior 7-Day Avg +169.16%
Calls: +23.60%
Puts: +706.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04 3:00pm) 0.64
Prior (08/31) 1.11
Current vs Prior -42.14%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg -14.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 3:00pm) 17,841
Calls: 9,978 (56%)
Puts: 7,863 (44%)
Prior (08/31) 13,981
Calls: 6,880 (49%)
Puts: 7,101 (51%)
Current vs Prior +27.61%
Prior 7-Day Total 71,133
Calls: 39,371 (55%)
Puts: 31,762 (45%)
Prior 7-Day Average 10,161
Calls: 5,624 (55%)
Puts: 4,537 (45%)
Current vs Prior 7-Day Avg +75.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.52% | 25.04%
Prior 19.93% | 25.09%
Current vs Prior -12.11% | -0.21%
Prior 7-Day Avg 18.40% | 24.01%
Current vs 7-Day Avg -4.78% | +4.29%
Prior 7-Day Eod 19.93% | 25.09%
Current vs 7-Day Eod -12.11% | -0.21%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.20% | 13.31%
Calls: 19.64% | 13.52%
Puts: 16.77% | 13.11%
Prior 12.36% | 16.09%
Calls: 12.33% | 14.33%
Puts: 12.39% | 17.84%
Current vs Prior +47.25% | -17.28%
Prior 7-Day Avg 12.98% | 11.16%
Calls: 13.14% | 11.42%
Puts: 12.82% | 10.91%
Current vs 7-Day Avg +40.18% | +19.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($8.90M). Massive premium surge with dollar volume up 739% vs prior. Dollar volume significantly above 7-day average (169% higher). Unusually high activity with volume up 486% 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:00BEARISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 3 of results (avg 8.1%, best 7.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Dec 1825.2027.20$26.207.6%530.4919
$310.00Dec 1821.3023.20$22.258.5%140.447
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2051.4055.80$53.608.2%160.7766

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
$230.00Dec 1862.1071.20$66.6513.7%--0.8123
$240.00Dec 1854.8064.20$59.5015.8%10.7737
$250.00Dec 1849.4056.60$53.0013.6%20.739
$270.00Nov 2026.5033.40$29.9523.0%10.655
$280.00Dec 1833.1037.90$35.5013.5%60.585
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Nov 2051.4055.80$53.608.2%160.7766
$320.00Nov 2043.2047.80$45.5010.1%90.7188
$310.00Nov 2033.9040.10$37.0016.8%100.6591
$330.00Dec 1855.1064.20$59.6515.3%60.6574
$320.00Dec 1848.2057.30$52.7517.3%90.6257

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 873, top 237)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Nov 208.0010.90$9.4530.7%2370.304
$300.00Dec 1825.2027.20$26.207.6%530.4919
$300.00Nov 2013.9017.60$15.7523.5%500.439
$310.00Nov 2010.7013.30$12.0021.7%410.362
$290.00Nov 2017.4022.80$20.1026.9%280.517
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2013.4016.90$15.1523.1%880.36102
$290.00Nov 2022.4026.50$24.4516.8%490.5198
$300.00Nov 2026.1033.30$29.7024.2%420.58111
$300.00Dec 1837.8043.80$40.8014.7%310.52432
$250.00Dec 1815.6017.90$16.7513.7%240.2862

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 12.6%, max 15.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Nov 20Dec 1894.1%81.7%15.3%2218
$290.00Nov 20Dec 1894.9%83.9%13.2%3215
$300.00Nov 20Dec 1893.0%82.8%12.3%10328
$320.00Nov 20Dec 1891.2%81.7%11.6%24812
$330.00Nov 20Dec 1891.7%82.8%10.7%1725
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$280.00Nov 20Dec 1894.1%81.7%15.3%3396
$290.00Nov 20Dec 1894.9%83.9%13.2%53133
$270.00Nov 20Dec 1893.3%82.5%13.1%96142
$320.00Nov 20Dec 1891.2%81.2%12.3%18145
$300.00Nov 20Dec 1892.7%82.8%11.9%73543

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 25 found (best R:R 0.71, avg 1.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$280.00Dec 18$17.50$12.50$17.5073%0.71$267.50
$320.00$330.00Dec 18$2.30$7.70$2.3040%3.35$322.30
$270.00$280.00Nov 20$5.00$5.00$5.0065%1.00$275.00
$240.00$250.00Dec 18$6.50$3.50$6.5077%0.54$246.50
$310.00$320.00Dec 18$3.05$6.95$3.0544%2.28$313.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Dec 18$5.75$4.25$5.7562%0.74$314.25
$290.00$280.00Nov 20$4.45$5.55$4.4551%1.25$285.55
$300.00$290.00Nov 20$5.25$4.75$5.2558%0.90$294.75
$270.00$260.00Dec 18$3.50$6.50$3.5038%1.86$266.50
$310.00$300.00Dec 18$6.20$3.80$6.2057%0.61$303.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.87, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$300.00$310.00Nov 20$3.75$3.75$6.2557%0.60$303.75
$290.00$300.00Nov 20$4.35$4.35$5.6550%0.77$294.35
$320.00$330.00Nov 20$2.05$2.05$7.9570%0.26$322.05
$300.00$310.00Dec 18$3.95$3.95$6.0551%0.65$303.95
$310.00$320.00Nov 20$2.55$2.55$7.4564%0.34$312.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$260.00$250.00Dec 18$4.65$4.65$5.3567%0.87$255.35
$280.00$270.00Nov 20$4.85$4.85$5.1557%0.94$275.15
$240.00$230.00Dec 18$2.90$2.90$7.1076%0.41$237.10
$280.00$270.00Dec 18$4.80$4.80$5.2057%0.92$275.20
$250.00$240.00Dec 18$3.25$3.25$6.7572%0.48$246.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $10.27, cheapest $9.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 20Dec 18$10.5594.1%81.7%
$290.00Nov 20Dec 18$10.4594.9%83.9%
$300.00Nov 20Dec 18$10.4593.0%82.8%
$320.00Nov 20Dec 18$9.7591.2%81.7%
$310.00Nov 20Dec 18$10.2590.7%81.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$280.00Nov 20Dec 18$9.7094.1%81.7%
$290.00Nov 20Dec 18$10.6594.9%83.9%
$270.00Nov 20Dec 18$9.7593.3%82.5%
$300.00Nov 20Dec 18$11.1092.7%82.8%
$310.00Nov 20Dec 18$10.0090.7%81.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 15.80% of stock, avg 19.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$290.00Nov 20$20.10$24.45$44.55$245.45$334.5515.80%
$280.00Nov 20$24.95$20.00$44.95$235.05$324.9515.94%
$270.00Nov 20$29.95$15.15$45.10$224.90$315.1016.00%
$300.00Nov 20$15.75$29.70$45.45$254.55$345.4516.12%
$310.00Nov 20$12.00$37.00$49.00$261.00$359.0017.38%
$280.00Dec 18$35.50$29.70$65.20$214.80$345.2023.12%
$290.00Dec 18$30.55$35.10$65.65$224.35$355.6523.28%
$300.00Dec 18$26.20$40.80$67.00$233.00$367.0023.76%
$310.00Dec 18$22.25$47.00$69.25$240.75$379.2524.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 8.00% of stock, avg 14.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$330.00$270.00Nov 20$7.40$15.15$22.55$247.45$352.55
$320.00$270.00Nov 20$9.45$15.15$24.60$245.40$344.60
$310.00$270.00Nov 20$12.00$15.15$27.15$242.85$337.15
$300.00$270.00Nov 20$15.75$15.15$30.90$239.10$330.90
$330.00$280.00Nov 20$7.40$20.00$27.40$252.60$357.40
$320.00$280.00Nov 20$9.45$20.00$29.45$250.55$349.45
$310.00$280.00Nov 20$12.00$20.00$32.00$248.00$342.00
$300.00$280.00Nov 20$15.75$20.00$35.75$244.25$335.75
$330.00$250.00Dec 18$16.90$16.75$33.65$216.35$363.65
$330.00$260.00Dec 18$16.90$21.40$38.30$221.70$368.30

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$270.00$280.00$290.00Nov 20$0.15$9.8514%65.67
$280.00$290.00$300.00Nov 20$0.50$9.5014%19.00
$290.00$300.00$310.00Nov 20$0.60$9.4014%15.67
$290.00$300.00$310.00Dec 18$0.40$9.6010%24.00
$310.00$320.00$330.00Nov 20$0.50$9.5011%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$280.00$290.00$300.00Dec 18$0.30$9.7010%32.33
$230.00$240.00$250.00Dec 18$0.35$9.658%27.57
$290.00$300.00$310.00Dec 18$0.50$9.5010%19.00
$280.00$290.00$300.00Nov 20$0.80$9.2014%11.50
$270.00$280.00$290.00Dec 18$0.60$9.4010%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-18.00, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$250.00$280.001:2Dec 18-$18.00$12.00
$320.00$330.001:2Nov 20-$5.35$4.65
$310.00$320.001:2Nov 20-$6.90$3.10
$300.00$310.001:2Nov 20-$8.25$1.75
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$240.00$230.001:2Dec 18-$7.70$2.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 8.94%, avg 5.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$300.00Dec 18$25.200.496.4%8.94%15.34%5319
$310.00Dec 18$21.300.449.9%7.55%17.50%147
$320.00Dec 18$18.100.4013.5%6.42%19.91%118
$330.00Dec 18$14.700.3617.0%5.21%22.25%313
$290.00Dec 18$26.700.542.9%9.47%12.32%48
$300.00Nov 20$13.900.436.4%4.93%11.33%509
$290.00Nov 20$17.400.512.9%6.17%9.02%287
$310.00Nov 20$10.700.369.9%3.79%13.74%412
$320.00Nov 20$8.000.3013.5%2.84%16.33%2374
$330.00Nov 20$5.800.2517.0%2.06%19.09%1412

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 2,058
Total Puts 1,326
Put/Call Ratio 0.64
Net Difference 732

Prior's Put/Call Breakdown

Total Calls 273
Total Puts 304
Put/Call Ratio 1.11
Net Difference -31

Prior 7-Day Put/Call Summary

Total Calls 5,660
Total Puts 2,424
Average Put/Call Ratio 0.75
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