Dark

STRL
Sterling Infrastructure, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

576.47USD+4.214%(+23.31)504,196

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:13:30 AM EDT

557.14USD+0.719%(+3.98)801

After-hours

Aug 14, 2026 4:57:30 PM EDT

577.69USD+0.212%(+1.22)551

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
717	2,958	988	2,579

STRL Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

STRL Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

STRL Aug 21, 2026 Exp. - Max Pain @ $590.00

Puts

Calls

STRL Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
1,340 C	1.09	-64.26%	2	2	07-16	STRL260821C01340000
1,320 C	0	0%	0			STRL260821C01320000
1,300 C	0.45	-87.74%	1	2	08-03	STRL260821C01300000
1,280 C	0	0%	0			STRL260821C01280000
1,260 C	0	0%	0			STRL260821C01260000
1,240 C	22.00	+17.02%	1	2	06-30	STRL260821C01240000
1,220 C	2.45	0%	1	1	07-20	STRL260821C01220000
1,200 C	5.81	+1,836.67%	1	5	08-07	STRL260821C01200000
1,180 C	3.20	+6.67%	1	2	07-22	STRL260821C01180000
1,160 C	1.12	+314.81%	1	2	07-31	STRL260821C01160000
1,140 C	2.45	-45.56%	1	32	07-17	STRL260821C01140000
1,120 C	0.10	-93.51%	168	310	08-11	STRL260821C01120000
1,100 C	0.05	0.00%	8	73	08-06	STRL260821C01100000
1,080 C	0.11	-67.65%	1	19	08-06	STRL260821C01080000
1,060 C	7.40	-3.14%	1	15	07-22	STRL260821C01060000
1,040 C	5.40	-37.93%	10	30	07-24	STRL260821C01040000
1,020 C	7.96	-41.90%	1	6	07-16	STRL260821C01020000
1,010 C	0.05	-98.31%	5	9	08-04	STRL260821C01010000
1,000 C	0.05	0.00%	2	140	08-13	STRL260821C01000000
990 C	0.15	+200.00%	1	57	08-10	STRL260821C00990000
980 C	10.80	-36.28%	1	3	07-24	STRL260821C00980000
970 C	2.54	-80.00%	2	6	07-28	STRL260821C00970000
960 C	6.35	-68.47%	1	2	07-27	STRL260821C00960000
950 C	0.15	-25.00%	1	77	08-11	STRL260821C00950000
940 C	4.23	-14.55%	3	11	08-04	STRL260821C00940000
930 C	4.00	-20.16%	21	38	08-03	STRL260821C00930000
920 C	0.10	+11.11%	2	26	08-10	STRL260821C00920000
910 C	0.10	-98.36%	11	16	08-11	STRL260821C00910000
900 C	0.05	+25.00%	111	193	08-12	STRL260821C00900000
890 C	0.50	-43.82%	2	5	08-12	STRL260821C00890000
880 C	0.25	+400.00%	2	9	08-10	STRL260821C00880000
870 C	0.57	-62.00%	1	7	08-06	STRL260821C00870000
860 C	0.03	-97.00%	1	13	08-12	STRL260821C00860000
850 C	0.05	-90.00%	1	18	08-13	STRL260821C00850000
840 C	0.88	-92.35%	13	13	08-04	STRL260821C00840000
830 C	0.99	-93.89%	2	5	08-04	STRL260821C00830000
820 C	0.30	-37.50%	1	11	08-10	STRL260821C00820000
810 C	0.43	-14.00%	1	12	08-11	STRL260821C00810000
800 C	0.22	-47.62%	13	63	08-12	STRL260821C00800000
790 C	0.65	-27.78%	2	16	08-07	STRL260821C00790000
780 C	0.59	-69.43%	1	14	08-07	STRL260821C00780000
770 C	0.85	+77.08%	1	25	08-12	STRL260821C00770000
760 C	4.58	+78.21%	10	26	08-11	STRL260821C00760000
750 C	0.30	-43.40%	2	171	08-12	STRL260821C00750000
740 C	4.65	+115.28%	10	23	08-11	STRL260821C00740000
730 C	0.10	-81.82%	3	77	08-13	STRL260821C00730000
720 C	0.30	0.00%	18	102	08-12	STRL260821C00720000
710 C	2.37	+25.40%	2	22	08-10	STRL260821C00710000
700 C	0.95	-5.00%	16	190	08-13	STRL260821C00700000
690 C	1.13	+126.00%	1	46	08-13	STRL260821C00690000
680 C	1.27	-60.31%	2	35	08-13	STRL260821C00680000
670 C	4.00	-39.39%	1	19	08-07	STRL260821C00670000
660 C	2.21	-46.10%	1	40	08-13	STRL260821C00660000
650 C	2.25	-27.88%	5	159	08-13	STRL260821C00650000
640 C	3.99	+47.78%	4	22	08-12	STRL260821C00640000
630 C	3.53	-14.32%	2	33	08-13	STRL260821C00630000
620 C	3.75	-37.50%	3	19	08-13	STRL260821C00620000
610 C	6.80	+38.78%	6	41	08-12	STRL260821C00610000
600 C	7.00	-6.67%	25	560	08-13	STRL260821C00600000
590 C	9.53	-14.83%	3	38	08-13	STRL260821C00590000
580 C	11.86	-13.30%	2	45	08-13	STRL260821C00580000
570 C	15.10	-16.11%	11	45	08-13	STRL260821C00570000
560 C	20.30	-9.50%	5	18	08-13	STRL260821C00560000
550 C	24.00	-8.81%	3	61	08-13	STRL260821C00550000
540 C	28.00	-23.29%	1	25	08-13	STRL260821C00540000
530 C	35.81	+22.05%	2	75	08-11	STRL260821C00530000
520 C	40.56	+17.84%	1	59	08-12	STRL260821C00520000
510 C	60.96	+17.07%	1	10	08-06	STRL260821C00510000
500 C	60.00	-3.23%	14	255	08-13	STRL260821C00500000
490 C	63.50	0%	3	3	08-07	STRL260821C00490000
480 C	78.62	+19.01%	4	12	08-07	STRL260821C00480000
470 C	86.60	+8.25%	5	4	08-06	STRL260821C00470000
460 C	90.60	-43.25%	22	121	08-04	STRL260821C00460000
450 C	95.60	-6.66%	2	7	08-07	STRL260821C00450000
440 C	98.00	0%	1	1	08-04	STRL260821C00440000
430 C	109.70	-5.82%	5	10	08-06	STRL260821C00430000
420 C	308.00	0%	1	1	07-23	STRL260821C00420000
410 C	192.00	0%	1	1	07-31	STRL260821C00410000
400 C	150.80	-3.43%	2	5	08-05	STRL260821C00400000
390 C	0	0%	0			STRL260821C00390000
380 C	0	0%	0			STRL260821C00380000
370 C	0	0%	0			STRL260821C00370000
360 C	0	0%	0			STRL260821C00360000
350 C	258.40	+3.36%	1	2	08-03	STRL260821C00350000
340 C	190.00	-26.36%	1	1	08-04	STRL260821C00340000
330 C	200.20	0%	1	1	08-04	STRL260821C00330000
320 C	0	0%	0			STRL260821C00320000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
1,340 P	656.00	-1.50%	1	1	07-22	STRL260821P01340000
1,320 P	636.00	+1.92%	1	1	07-22	STRL260821P01320000
1,300 P	620.00	+1.64%	1	2	07-15	STRL260821P01300000
1,280 P	666.00	0%	1	1	07-17	STRL260821P01280000
1,260 P	454.00	0%	1	1	06-26	STRL260821P01260000
1,240 P	516.00	-4.80%	2	2	07-23	STRL260821P01240000
1,220 P	697.60	+7.32%	1	3	08-04	STRL260821P01220000
1,200 P	680.70	+2.62%	1	1	08-04	STRL260821P01200000
1,180 P	664.70	+8.97%	1	4	08-04	STRL260821P01180000
1,160 P	623.67	+23.74%	2	2	07-28	STRL260821P01160000
1,140 P	603.71	0%	2	0	07-28	STRL260821P01140000
1,120 P	550.00	-5.77%	1	1	08-03	STRL260821P01120000
1,100 P	569.30	+7.42%	1	1	08-04	STRL260821P01100000
1,080 P	560.00	+79.49%	1	2	08-04	STRL260821P01080000
1,060 P	528.00	+30.05%	1	2	08-04	STRL260821P01060000
1,040 P	0	0%	0			STRL260821P01040000
1,020 P	489.00	+91.02%	2	1	08-04	STRL260821P01020000
1,010 P	490.00	+41.62%	1	1	08-04	STRL260821P01010000
1,000 P	467.40	-0.13%	1	2	08-05	STRL260821P01000000
990 P	0	0%	0			STRL260821P00990000
980 P	456.30	0%	1	0	08-04	STRL260821P00980000
970 P	224.00	0%	1	1	07-01	STRL260821P00970000
960 P	0	0%	0			STRL260821P00960000
950 P	430.00	+148.27%	1	1	08-04	STRL260821P00950000
940 P	271.90	+37.82%	1	1	07-21	STRL260821P00940000
930 P	263.00	+38.22%	1	2	07-21	STRL260821P00930000
920 P	246.00	+65.27%	1	1	07-24	STRL260821P00920000
910 P	368.95	+39.23%	37	31	08-04	STRL260821P00910000
900 P	360.22	+4.41%	1	1	08-06	STRL260821P00900000
890 P	367.20	+172.61%	1	1	08-04	STRL260821P00890000
880 P	352.00	+147.89%	1	1	08-04	STRL260821P00880000
870 P	232.28	+7.54%	1	3	07-13	STRL260821P00870000
860 P	332.00	+9.52%	1	1	08-04	STRL260821P00860000
850 P	306.75	+8.78%	37	20	08-04	STRL260821P00850000
840 P	293.10	+2.64%	1	1	08-06	STRL260821P00840000
830 P	307.50	+30.10%	1	5	08-04	STRL260821P00830000
820 P	292.00	+53.32%	1	3	08-04	STRL260821P00820000
810 P	274.00	+1.78%	1	4	08-05	STRL260821P00810000
800 P	255.95	-3.05%	3	1	08-05	STRL260821P00800000
790 P	230.12	-6.83%	1	3	07-30	STRL260821P00790000
780 P	252.00	+14.27%	1	18	08-04	STRL260821P00780000
770 P	242.00	+7.56%	1	5	08-04	STRL260821P00770000
760 P	231.32	+75.11%	1	11	08-04	STRL260821P00760000
750 P	217.25	+5.74%	1	10	08-11	STRL260821P00750000
740 P	201.93	+104.18%	1	4	08-10	STRL260821P00740000
730 P	203.00	+118.51%	1	14	07-28	STRL260821P00730000
720 P	181.90	+2.49%	2	6	08-04	STRL260821P00720000
710 P	172.72	-12.94%	1	6	08-10	STRL260821P00710000
700 P	166.80	+2.82%	10	63	08-11	STRL260821P00700000
690 P	157.00	-0.54%	10	20	08-11	STRL260821P00690000
680 P	148.28	+9.84%	1	31	08-11	STRL260821P00680000
670 P	128.00	-0.60%	1	7	08-06	STRL260821P00670000
660 P	125.13	+10.07%	1	14	08-11	STRL260821P00660000
650 P	109.60	-0.62%	2	37	08-07	STRL260821P00650000
640 P	90.63	-16.55%	1	17	08-13	STRL260821P00640000
630 P	76.20	+10.43%	5	13	08-03	STRL260821P00630000
620 P	72.00	-21.04%	2	17	08-12	STRL260821P00620000
610 P	61.70	-2.87%	1	46	08-13	STRL260821P00610000
600 P	53.67	-7.31%	1	318	08-13	STRL260821P00600000
590 P	59.35	-10.62%	1	49	08-07	STRL260821P00590000
580 P	41.30	-20.73%	1	173	08-13	STRL260821P00580000
570 P	44.10	-8.05%	2	33	08-11	STRL260821P00570000
560 P	28.25	-32.74%	5	47	08-12	STRL260821P00560000
550 P	20.00	-19.19%	14	88	08-13	STRL260821P00550000
540 P	18.00	-14.29%	4	111	08-13	STRL260821P00540000
530 P	12.45	-14.14%	3	215	08-13	STRL260821P00530000
520 P	8.00	-36.15%	6	166	08-13	STRL260821P00520000
510 P	6.00	-31.43%	4	84	08-13	STRL260821P00510000
500 P	4.61	-30.15%	38	400	08-13	STRL260821P00500000
490 P	3.25	-41.23%	8	50	08-13	STRL260821P00490000
480 P	2.45	-30.00%	11	42	08-13	STRL260821P00480000
470 P	1.49	-51.94%	7	94	08-13	STRL260821P00470000
460 P	1.20	-34.78%	3	119	08-13	STRL260821P00460000
450 P	0.55	-61.81%	79	235	08-13	STRL260821P00450000
440 P	0.60	-41.75%	2	70	08-13	STRL260821P00440000
430 P	0.50	-16.67%	12	27	08-13	STRL260821P00430000
420 P	0.25	-75.00%	3	68	08-13	STRL260821P00420000
410 P	3.56	+30.40%	10	49	08-13	STRL260821P00410000
400 P	3.46	+787.18%	10	207	08-13	STRL260821P00400000
390 P	0.60	+11.11%	4	44	08-12	STRL260821P00390000
380 P	0.25	-50.00%	5	239	08-11	STRL260821P00380000
370 P	5.55	0%	1	1	07-28	STRL260821P00370000
360 P	0.07	+40.00%	1	155	08-12	STRL260821P00360000
350 P	1.01	+74.14%	24	23	08-04	STRL260821P00350000
340 P	0.25	-81.75%	1	1	08-04	STRL260821P00340000
330 P	0.03	-98.39%	2	2	08-13	STRL260821P00330000
320 P	0.25	-28.57%	2	9	08-04	STRL260821P00320000