Tour v535
STRL
STERLING INFRASTRUCT
$283.66 -21.46%
$282.60 (-0.37%)🌙
as of 11/04 04:00 PM
(11/4 15:00) ◀
|
Wednesday, November 4, 2026 (4:00pm)
January 2026
|
▶
◀ 11/4 16:00

Option Volume

Detail
ℹ
Current (11/04 4:00pm) 3,909
Calls: 2,351 (60%)
Puts: 1,558 (40%)
Prior (08/31) 627
Calls: 302 (48%)
Puts: 325 (52%)
Current vs Prior +523.44%
Calls: +678.48% (Calls)
Puts: +379.38% (Puts)
Prior 7-Day Total 8,527
Calls: 5,981 (70%)
Puts: 2,546 (30%)
Prior 7-Day Average 1,218
Calls: 854 (70%)
Puts: 363 (30%)
Current vs Prior 7-Day Avg +220.90%
Calls: +175.15%
Puts: +328.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 4:00pm) $15.57M
Calls: $5.35M (34%)
Puts: $10.22M (66%)
Prior (08/31) $1.82M
Calls: $579.8K (32%)
Puts: $1.24M (68%)
Current vs Prior +753.80%
Calls: +823.20%
Puts: +721.45%
Prior 7-Day Total $35.66M
Calls: $26.54M (74%)
Puts: $9.12M (26%)
Prior 7-Day Average $5.09M
Calls: $3.79M (74%)
Puts: $1.30M (26%)
Current vs Prior 7-Day Avg +205.73%
Calls: +41.20%
Puts: +684.48%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04 4:00pm) 0.66
Prior (08/31) 1.08
Current vs Prior -38.42%
Prior 7-Day Average 0.73
Current vs Prior 7-Day Avg -8.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 4:00pm) 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 78,007
Calls: 42,219 (54%)
Puts: 35,788 (46%)
Prior 7-Day Average 11,143
Calls: 6,031 (54%)
Puts: 5,112 (46%)
Current vs Prior 7-Day Avg +60.10%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 17.05% | 24.77%
Prior 19.76% | 24.81%
Current vs Prior -13.74% | -0.19%
Prior 7-Day Avg 18.63% | 24.36%
Current vs 7-Day Avg -8.50% | +1.65%
Prior 7-Day Eod 19.76% | 24.81%
Current vs 7-Day Eod -13.74% | -0.19%
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 14.88% | 13.39%
Calls: 14.30% | 13.74%
Puts: 15.46% | 13.03%
Current vs 7-Day Avg +31.15% | +62.62%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($10.22M). Massive premium surge with dollar volume up 754% vs prior. Dollar volume significantly above 7-day average (206% higher). Unusually high activity with volume up 523% 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
16:00BEARISHBULLISHBULLISH
15:00BEARISHBULLISHBULLISH

📈 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. 18 found (avg delta 0.65, highest 0.82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Dec 1860.9070.50$65.7014.6%--0.8123
$240.00Dec 1854.8063.60$59.2014.9%10.7737
$250.00Dec 1847.4056.40$51.9017.3%20.739
$270.00Nov 2025.0032.80$28.9027.0%10.645
$280.00Dec 1830.9038.30$34.6021.4%60.585
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Nov 2057.4065.60$61.5013.3%200.82109
$330.00Nov 2048.3057.20$52.7516.9%170.7566
$320.00Nov 2040.9048.60$44.7517.2%100.7188
$340.00Dec 1863.5072.70$68.1013.5%60.68483
$310.00Nov 2034.1041.80$37.9520.3%110.6691

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%590.4819
$300.00Nov 2013.2017.00$15.1025.2%540.429
$310.00Nov 208.8013.30$11.0540.7%450.352
$290.00Nov 2016.2020.00$18.1021.0%310.497
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Nov 2013.2016.00$14.6019.2%1260.36102
$290.00Nov 2023.6027.00$25.3013.4%540.5298
$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 9.7%, max 15.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Nov 20Dec 1892.7%80.3%15.5%11328
$330.00Nov 20Dec 1894.5%82.7%14.3%1725
$280.00Nov 20Dec 1889.1%80.5%10.7%2518
$320.00Nov 20Dec 1890.2%81.6%10.6%25012
$290.00Nov 20Dec 1889.3%82.5%8.2%3515
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$300.00Nov 20Dec 1892.7%80.3%15.5%75543
$330.00Nov 20Dec 1894.5%82.7%14.3%23140
$280.00Nov 20Dec 1889.1%80.5%10.7%6596
$320.00Nov 20Dec 1890.2%81.6%10.6%19145
$290.00Nov 20Dec 1889.3%82.5%8.2%58133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 27 found (best R:R 0.73, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$250.00$280.00Dec 18$17.30$12.70$17.3073%0.73$267.30
$300.00$310.00Dec 18$2.00$8.00$2.0048%4.00$302.00
$330.00$340.00Dec 18$1.70$8.30$1.7035%4.88$331.70
$230.00$240.00Dec 18$6.50$3.50$6.5080%0.54$236.50
$290.00$300.00Nov 20$3.00$7.00$3.0049%2.33$293.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$320.00Dec 18$5.95$4.05$5.9565%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$5.9566%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$6.0056%0.67$314.00
$290.00$300.00Dec 18$4.80$4.80$5.2047%0.92$294.80
$310.00$320.00Nov 20$2.20$2.20$7.8065%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$9.7592.7%80.3%
$280.00Nov 20Dec 18$11.5589.1%80.5%
$290.00Nov 20Dec 18$11.5589.3%82.5%
$310.00Nov 20Dec 18$11.8088.6%84.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$300.00Nov 20Dec 18$9.5592.7%80.3%
$280.00Nov 20Dec 18$10.1089.1%80.5%
$290.00Nov 20Dec 18$10.3589.3%82.5%
$270.00Nov 20Dec 18$10.4588.9%82.3%
$310.00Nov 20Dec 18$9.0588.6%84.0%

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. -- 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. 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
$270.00$280.00$290.00Nov 20$1.10$8.9015%8.09
$260.00$270.00$280.00Dec 18$0.80$9.2010%11.50

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$21.300.449.3%7.51%16.79%147
$290.00Dec 18$27.900.532.2%9.84%12.07%48
$300.00Dec 18$22.600.485.8%7.97%13.73%5919
$320.00Dec 18$15.600.3912.8%5.50%18.31%138
$330.00Dec 18$13.500.3516.3%4.76%21.10%313
$340.00Dec 18$11.600.3219.9%4.09%23.95%113
$300.00Nov 20$13.200.425.8%4.65%10.41%549
$290.00Nov 20$16.200.492.2%5.71%7.95%317
$310.00Nov 20$8.800.359.3%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, 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 2,351
Total Puts 1,558
Put/Call Ratio 0.66
Net Difference 793

Prior's Put/Call Breakdown

Total Calls 302
Total Puts 325
Put/Call Ratio 1.08
Net Difference -23

Prior 7-Day Put/Call Summary

Total Calls 5,981
Total Puts 2,546
Average Put/Call Ratio 0.73
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