Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

STRL
Sterling Infrastructure, Inc. Common Stock
stock NASDAQ

At Close
Sep 30, 2026 3:59:56 PM EDT
491.63USD-2.636%(-13.31)544,435
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 30, 2026 9:24:30 AM EDT
507.00USD+0.408%(+2.06)1,291
After-hours
Sep 30, 2026 4:59:30 PM EDT
493.75USD+0.431%(+2.12)771
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4821,7007691,638


STRL Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

STRL Dec 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

STRL Dec 18, 2026 Exp. - Max Pain @ $520.00

Puts
Calls


STRL Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,380 C0.50-16.67%142809-24STRL261218C01380000
1,360 C0.60+36.36%41309-24STRL261218C01360000
1,340 C0.90-87.32%1409-21STRL261218C01340000
1,320 C2.00-90.83%1108-28STRL261218C01320000
1,300 C2.27-43.25%11009-04STRL261218C01300000
1,280 C0.90-86.36%1309-21STRL261218C01280000
1,260 C0.95-86.62%1209-21STRL261218C01260000
1,240 C5.05+9.78%12809-10STRL261218C01240000
1,220 C3.80-76.32%1108-27STRL261218C01220000
1,200 C3.76+121.18%1909-28STRL261218C01200000
1,180 C108.10-10.81%21006-18STRL261218C01180000
1,160 C1.40-56.25%1909-29STRL261218C01160000
1,140 C12.90-0.77%31708-17STRL261218C01140000
1,120 C13.79-21.06%1108-10STRL261218C01120000
1,100 C14.82-19.63%11908-10STRL261218C01100000
1,080 C5.50-89.42%1108-25STRL261218C01080000
1,060 C23.79-63.65%1607-29STRL261218C01060000
1,040 C00%0STRL261218C01040000
1,020 C18.00-18.18%1608-11STRL261218C01020000
1,000 C3.14-10.29%24809-17STRL261218C01000000
990 C144.48-4.88%1306-10STRL261218C00990000
980 C96.38-37.70%5707-06STRL261218C00980000
970 C58.97-71.25%3407-17STRL261218C00970000
960 C96.17+31.83%1307-09STRL261218C00960000
950 C6.40-64.44%1608-28STRL261218C00950000
940 C8.00-95.15%1908-24STRL261218C00940000
930 C24.70-14.44%31708-11STRL261218C00930000
920 C55.75-34.49%11008-03STRL261218C00920000
910 C27.98-50.70%2308-17STRL261218C00910000
900 C6.30+215.00%713409-11STRL261218C00900000
890 C5.60-49.55%1309-11STRL261218C00890000
880 C10.98-34.25%12008-25STRL261218C00880000
870 C6.71+3.23%13009-25STRL261218C00870000
860 C5.25-71.15%17609-02STRL261218C00860000
850 C8.42-22.75%22409-28STRL261218C00850000
840 C13.11+33.78%11408-28STRL261218C00840000
830 C72.24-77.69%1308-03STRL261218C00830000
820 C21.80-61.75%31108-21STRL261218C00820000
810 C110.00-46.21%2607-13STRL261218C00810000
800 C9.03+28.09%14609-23STRL261218C00800000
790 C8.35-81.84%2309-04STRL261218C00790000
780 C11.20-12.77%21909-21STRL261218C00780000
760 C13.60-15.53%31409-22STRL261218C00760000
740 C10.57-25.72%17209-28STRL261218C00740000
720 C13.72-24.03%11209-29STRL261218C00720000
700 C19.33+9.83%18109-28STRL261218C00700000
680 C20.58-2.97%37509-25STRL261218C00680000
660 C25.38-0.24%12209-18STRL261218C00660000
640 C27.80-2.87%83309-25STRL261218C00640000
620 C32.47-9.25%42509-24STRL261218C00620000
610 C38.50+29.19%22309-21STRL261218C00610000
600 C31.70-14.78%147709-28STRL261218C00600000
590 C37.00-7.36%32009-24STRL261218C00590000
580 C36.72+35.50%111909-14STRL261218C00580000
570 C51.10+43.90%21309-17STRL261218C00570000
560 C46.50-5.81%113809-25STRL261218C00560000
550 C53.70+5.29%13009-22STRL261218C00550000
540 C48.00+9.09%69509-16STRL261218C00540000
530 C45.80-36.46%11309-14STRL261218C00530000
520 C60.18+11.44%13709-29STRL261218C00520000
510 C61.00-14.08%12309-28STRL261218C00510000
500 C66.70-15.56%111109-29STRL261218C00500000
490 C58.84-30.78%11309-15STRL261218C00490000
480 C62.61-7.24%22409-15STRL261218C00480000
470 C79.50-1.73%11909-28STRL261218C00470000
460 C86.40+27.74%12009-24STRL261218C00460000
450 C105.00+2.94%54309-29STRL261218C00450000
440 C112.00+1.82%12309-18STRL261218C00440000
430 C113.35+4.57%11109-18STRL261218C00430000
420 C119.00+4.01%12309-11STRL261218C00420000
410 C135.60-13.89%16109-21STRL261218C00410000
400 C135.00-4.90%11009-25STRL261218C00400000
390 C186.92-64.99%12308-04STRL261218C00390000
380 C223.70-53.72%1608-18STRL261218C00380000
370 C143.60-33.91%3808-25STRL261218C00370000
360 C172.00-55.26%11009-21STRL261218C00360000
350 C144.00-53.85%11709-14STRL261218C00350000
340 C222.00-44.71%11508-05STRL261218C00340000
330 C147.59-35.83%31109-01STRL261218C00330000
320 C557.50+16.15%1906-24STRL261218C00320000
310 C190.22-60.14%2708-25STRL261218C00310000
300 C206.00+12.85%11909-17STRL261218C00300000
290 C609.37+4.06%3706-23STRL261218C00290000
280 C563.90-10.92%2506-30STRL261218C00280000
270 C626.35+15.78%3406-23STRL261218C00270000
260 C201.40-31.47%2409-02STRL261218C00260000
250 C234.58-63.12%4809-16STRL261218C00250000
240 C196.50-8.72%12103-30STRL261218C00240000
230 C496.62+110.18%42607-22STRL261218C00230000
220 C571.40-11.26%1907-01STRL261218C00220000
210 C631.40+274.72%1206-29STRL261218C00210000
200 C595.48+79.50%2105-05STRL261218C00200000
195 C518.420%4407-09STRL261218C00195000
190 C668.00+9.10%1306-17STRL261218C00190000
185 C655.30-4.48%1106-29STRL261218C00185000
180 C266.80+8.15%1103-24STRL261218C00180000
175 C344.00+18.16%1709-21STRL261218C00175000
170 C655.10+194.43%1306-26STRL261218C00170000
165 C354.00-6.84%1109-21STRL261218C00165000
160 C00%0STRL261218C00160000
155 C216.250%1101-23STRL261218C00155000
150 C696.00-16.94%2206-26STRL261218C00150000
Puts
StrikePriceChangeVolOILastContract Name
1,380 P576.800%1106-16STRL261218P01380000
1,360 P00%0STRL261218P01360000
1,340 P00%0STRL261218P01340000
1,320 P00%0STRL261218P01320000
1,300 P563.000%1105-26STRL261218P01300000
1,280 P542.700%1106-09STRL261218P01280000
1,260 P00%0STRL261218P01260000
1,240 P00%0STRL261218P01240000
1,220 P00%0STRL261218P01220000
1,200 P00%0STRL261218P01200000
1,180 P00%0STRL261218P01180000
1,160 P00%0STRL261218P01160000
1,140 P412.900%1105-06STRL261218P01140000
1,120 P395.800%2205-06STRL261218P01120000
1,100 P370.21+1.43%7106-18STRL261218P01100000
1,080 P391.500%1007-02STRL261218P01080000
1,060 P00%0STRL261218P01060000
1,040 P324.000%1105-07STRL261218P01040000
1,020 P303.90-1.97%2206-08STRL261218P01020000
1,000 P454.00+53.43%1108-12STRL261218P01000000
990 P478.000%2208-04STRL261218P00990000
980 P281.600%1105-07STRL261218P00980000
970 P244.62+6.90%3706-22STRL261218P00970000
960 P00%0STRL261218P00960000
950 P00%0STRL261218P00950000
940 P00%0STRL261218P00940000
930 P376.00+26.05%1808-18STRL261218P00930000
920 P309.08-8.74%5507-14STRL261218P00920000
910 P00%0STRL261218P00910000
900 P210.000%1105-06STRL261218P00900000
890 P00%0STRL261218P00890000
880 P326.000%1107-31STRL261218P00880000
870 P213.64+3.21%1306-05STRL261218P00870000
860 P167.70-13.11%2206-04STRL261218P00860000
850 P331.22+28.88%2708-05STRL261218P00850000
840 P281.96+44.59%2408-17STRL261218P00840000
830 P188.52+2.62%1106-12STRL261218P00830000
820 P320.00-7.65%1508-19STRL261218P00820000
810 P00%0STRL261218P00810000
800 P310.00+18.27%11508-04STRL261218P00800000
790 P294.00+38.88%12907-29STRL261218P00790000
780 P302.46+29.06%11708-26STRL261218P00780000
760 P250.00+3.20%1809-25STRL261218P00760000
740 P231.80+2.18%11209-25STRL261218P00740000
720 P214.00-12.87%1609-25STRL261218P00720000
700 P179.00-5.54%41608-14STRL261218P00700000
680 P193.67-3.18%15708-05STRL261218P00680000
660 P216.89+1.52%14509-03STRL261218P00660000
640 P162.63-1.91%14508-07STRL261218P00640000
620 P157.90+4.90%2708-25STRL261218P00620000
610 P109.22+23.69%1307-21STRL261218P00610000
600 P136.50-16.84%15209-17STRL261218P00600000
590 P142.82+33.85%1708-26STRL261218P00590000
580 P138.80-7.90%21609-15STRL261218P00580000
570 P100.00+7.32%1408-19STRL261218P00570000
560 P87.50-3.85%11409-29STRL261218P00560000
550 P115.50+9.48%11109-15STRL261218P00550000
540 P99.60-4.89%711409-16STRL261218P00540000
530 P72.00-27.27%32009-21STRL261218P00530000
520 P67.00-9.37%28809-29STRL261218P00520000
510 P62.10+3.50%15509-23STRL261218P00510000
500 P60.80+3.93%27009-28STRL261218P00500000
490 P52.70-10.30%11609-29STRL261218P00490000
480 P52.45-1.41%13409-18STRL261218P00480000
470 P43.85+7.69%312909-29STRL261218P00470000
460 P39.45+7.43%38309-29STRL261218P00460000
450 P38.00+5.41%26009-25STRL261218P00450000
440 P32.40+0.93%12809-25STRL261218P00440000
430 P28.40+0.53%14309-28STRL261218P00430000
420 P24.00+0.50%14909-28STRL261218P00420000
410 P23.00-3.24%183109-21STRL261218P00410000
400 P21.000.00%28709-28STRL261218P00400000
390 P16.80-39.57%11909-25STRL261218P00390000
380 P14.00-6.67%23409-23STRL261218P00380000
370 P12.15-16.21%27909-23STRL261218P00370000
360 P19.93+30.09%111109-14STRL261218P00360000
350 P9.60-3.13%15309-29STRL261218P00350000
340 P10.63-22.41%627309-17STRL261218P00340000
330 P6.67-13.60%15709-21STRL261218P00330000
320 P5.50-44.56%14109-29STRL261218P00320000
310 P5.01-16.50%1809-29STRL261218P00310000
300 P3.97-2.46%110509-24STRL261218P00300000
290 P7.80-3.70%11808-25STRL261218P00290000
280 P5.06+41.34%12209-15STRL261218P00280000
270 P6.40+15.32%31808-25STRL261218P00270000
260 P2.15-64.17%2909-24STRL261218P00260000
250 P1.58-37.30%13809-25STRL261218P00250000
240 P2.60-18.75%11608-31STRL261218P00240000
230 P2.24-55.20%1808-31STRL261218P00230000
220 P4.00-13.04%112007-16STRL261218P00220000
210 P2.88-14.79%31309-16STRL261218P00210000
200 P0.85+41.67%36809-29STRL261218P00200000
195 P3.06-72.61%1105-19STRL261218P00195000
190 P3.45+37.45%2107-13STRL261218P00190000
185 P1.050%1108-13STRL261218P00185000
180 P0.55-76.09%11209-01STRL261218P00180000
175 P1.42-16.47%4408-04STRL261218P00175000
170 P2.00+11.11%1207-08STRL261218P00170000
165 P1.35-28.95%1307-13STRL261218P00165000
160 P0.75-77.94%1505-27STRL261218P00160000
155 P3.10-48.42%1704-17STRL261218P00155000
150 P0.61+5.17%13208-28STRL261218P00150000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC