Tour v526
RL
RALPH LAUREN CORP Class A
$362.60 -2.22%
$363.00 (+0.11%)🌙
as of 08/25 06:04 PM
(8/25 15:07) ◀
|
Tuesday, August 25, 2026 (6:04pm)
January 2026
|
▶ (8/26 15:07)
◀ 8/25 18:04 ▶

Option Volume

Detail
ℹ
Current (08/25) 470
Calls: 120 (26%)
Puts: 350 (74%)
Prior (08/21) 275
Calls: 35 (13%)
Puts: 240 (87%)
Current vs Prior +70.91%
Calls: +242.86% (Calls)
Puts: +45.83% (Puts)
Prior 7-Day Total 2,627
Calls: 1,181 (45%)
Puts: 1,446 (55%)
Prior 7-Day Average 375
Calls: 168 (45%)
Puts: 206 (55%)
Current vs Prior 7-Day Avg +25.24%
Calls: -28.87%
Puts: +69.43%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/25) $468.6K
Calls: $166.7K (36%)
Puts: $301.9K (64%)
Prior (08/21) $100.0K
Calls: $58.1K (58%)
Puts: $41.9K (42%)
Current vs Prior +368.43%
Calls: +186.72%
Puts: +620.64%
Prior 7-Day Total $2.23M
Calls: $1.23M (55%)
Puts: $996.5K (45%)
Prior 7-Day Average $317.9K
Calls: $175.5K (55%)
Puts: $142.4K (45%)
Current vs Prior 7-Day Avg +47.42%
Calls: -5.01%
Puts: +112.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 2.92
Prior (08/21) 6.86
Current vs Prior -57.47%
Prior 7-Day Average 1.93
Current vs Prior 7-Day Avg +51.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/25) 5,174
Calls: 2,515 (49%)
Puts: 2,659 (51%)
Prior (08/21) 7,414
Calls: 3,437 (46%)
Puts: 3,977 (54%)
Current vs Prior -30.21%
Prior 7-Day Total 51,398
Calls: 22,511 (44%)
Puts: 28,887 (56%)
Prior 7-Day Average 7,342
Calls: 3,215 (44%)
Puts: 4,126 (56%)
Current vs Prior 7-Day Avg -29.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.82% | 10.89%
Prior 7.81% | 10.84%
Current vs Prior +0.11% | +0.47%
Prior 7-Day Avg 4.74% | 8.91%
Current vs 7-Day Avg +64.86% | +22.21%
Prior 7-Day Eod 7.81% | 10.84%
Current vs 7-Day Eod +0.11% | +0.47%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.52% | 13.82%
Calls: 14.43% | 14.39%
Puts: 16.61% | 13.26%
Prior 60.16% | 14.67%
Calls: 67.78% | 14.57%
Puts: 52.54% | 14.77%
Current vs Prior -74.20% | -5.79%
Prior 7-Day Avg 37.45% | 16.12%
Calls: 39.87% | 14.76%
Puts: 35.03% | 17.47%
Current vs 7-Day Avg -58.56% | -14.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 64% put dollar volume ($301.9K). Massive premium surge with dollar volume up 368% vs prior. Above-average activity with volume up 71% vs prior. Extreme bearish P/C ratio of 2.92 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 4 of results (avg 7.7%, best 5.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1862.4066.00$64.205.6%--0.9514
$320.00Sep 1843.1046.70$44.908.0%--0.9511
$330.00Sep 1834.1037.60$35.859.8%10.922
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1836.2039.00$37.607.4%--0.8843

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. 8 found (avg delta 0.82, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1843.1046.70$44.908.0%--0.9511
$300.00Sep 1862.4066.00$64.205.6%--0.9514
$330.00Sep 1834.1037.60$35.859.8%10.922
$340.00Sep 1825.6029.00$27.3012.5%10.8320
$350.00Sep 1818.5021.50$20.0015.0%10.7120
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1836.2039.00$37.607.4%--0.8843
$380.00Sep 1819.4022.70$21.0515.7%--0.72120
$370.00Sep 1812.8016.30$14.5524.1%--0.57146

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 385, top 286)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 180.350.90$0.6387.3%390.0521
$410.00Sep 180.003.40$1.70200.0%130.1167
$390.00Sep 181.303.90$2.60100.0%60.188
$380.00Sep 183.606.00$4.8050.0%40.2938
$370.00Sep 187.4010.10$8.7530.9%20.4311
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 188.1010.10$9.1022.0%2860.4342
$330.00Sep 180.002.15$1.08199.1%160.0912
$350.00Sep 183.506.70$5.1062.7%130.2930
$340.00Sep 181.153.90$2.53108.7%10.1712

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 16.54, avg 8.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$400.00Sep 18$0.57$9.43$0.5718%16.54$390.57
$400.00$410.00Sep 18$0.33$9.67$0.3314%29.30$400.33
$350.00$370.00Sep 18$11.25$8.75$11.2571%0.78$361.25
$380.00$390.00Sep 18$2.20$7.80$2.2029%3.55$382.20
$370.00$380.00Sep 18$3.95$6.05$3.9543%1.53$373.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$310.00Sep 18$0.56$19.44$0.569%34.71$329.44
$380.00$370.00Sep 18$6.50$3.50$6.5072%0.54$373.50
$370.00$360.00Sep 18$5.45$4.55$5.4557%0.83$364.55
$340.00$330.00Sep 18$1.45$8.55$1.4517%5.90$338.55
$360.00$350.00Sep 18$4.00$6.00$4.0043%1.50$356.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.35, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Sep 18$1.07$1.07$8.9389%0.12$411.07
$370.00$380.00Sep 18$3.95$3.95$6.0557%0.65$373.95
$380.00$390.00Sep 18$2.20$2.20$7.8071%0.28$382.20
$400.00$410.00Sep 18$0.33$0.33$9.6786%0.03$400.33
$390.00$400.00Sep 18$0.57$0.57$9.4382%0.06$390.57
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$2.57$2.57$7.4371%0.35$347.43
$360.00$350.00Sep 18$4.00$4.00$6.0057%0.67$356.00
$340.00$330.00Sep 18$1.45$1.45$8.5583%0.17$338.55
$330.00$310.00Sep 18$0.56$0.56$19.4491%0.03$329.44

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 6.43% of stock, avg 7.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Sep 18$8.75$14.55$23.30$346.70$393.306.43%
$350.00Sep 18$20.00$5.10$25.10$324.90$375.106.92%
$380.00Sep 18$4.80$21.05$25.85$354.15$405.857.13%
$340.00Sep 18$27.30$2.53$29.83$310.17$369.838.23%
$330.00Sep 18$35.85$1.08$36.93$293.07$366.9310.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.77% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$330.00Sep 18$1.70$1.08$2.78$327.22$412.78
$400.00$330.00Sep 18$2.03$1.08$3.11$326.89$403.11
$390.00$330.00Sep 18$2.60$1.08$3.68$326.32$393.68
$410.00$340.00Sep 18$1.70$2.53$4.23$335.77$414.23
$400.00$340.00Sep 18$2.03$2.53$4.56$335.44$404.56
$390.00$340.00Sep 18$2.60$2.53$5.13$334.87$395.13
$380.00$330.00Sep 18$4.80$1.08$5.88$324.12$385.88
$410.00$350.00Sep 18$1.70$5.10$6.80$343.20$416.80
$380.00$340.00Sep 18$4.80$2.53$7.33$332.67$387.33
$400.00$350.00Sep 18$2.03$5.10$7.13$342.87$407.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.34, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340410/420Sep 18$2.52$7.4872%0.34$337.48$412.52
340/350410/420Sep 18$3.64$6.3660%0.57$346.36$413.64
330/340380/390Sep 18$3.65$6.3554%0.57$336.35$383.65
340/350380/390Sep 18$4.77$5.2342%0.91$345.23$384.77
330/340400/410Sep 18$1.78$8.2269%0.22$338.22$401.78
340/350400/410Sep 18$2.90$7.1057%0.41$347.10$402.90
330/340390/400Sep 18$2.02$7.9864%0.25$337.98$392.02
340/350390/400Sep 18$3.14$6.8653%0.46$346.86$393.14
310/330410/420Sep 18$1.63$18.3780%0.09$328.37$411.63
310/330400/410Sep 18$0.89$19.1178%0.05$329.11$400.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 8.52, cheapest $0.24)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Sep 18$0.24$9.768%40.67
$320.00$330.00$340.00Sep 18$0.50$9.5012%19.00
$330.00$340.00$350.00Sep 18$1.25$8.7520%7.00
$370.00$380.00$390.00Sep 18$1.75$8.2525%4.71
$410.00$420.00$430.00Sep 18$1.01$8.997%8.90
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Sep 18$1.05$8.9529%8.52
$350.00$360.00$370.00Sep 18$1.45$8.5528%5.90
$340.00$350.00$360.00Sep 18$1.43$8.5726%5.99
$330.00$340.00$350.00Sep 18$1.12$8.8820%7.93

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-4.50, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Sep 18-$0.85$9.15
$380.00$390.001:2Sep 18-$0.40$9.60
$390.00$400.001:2Sep 18-$1.46$8.54
$420.00$430.001:2Sep 18-$0.51$9.49
$400.00$410.001:2Sep 18-$1.37$8.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$4.50$15.50
$360.00$350.001:2Sep 18-$1.10$8.90
$370.00$360.001:2Sep 18-$3.65$6.35
$380.00$370.001:2Sep 18-$8.05$1.95
$350.00$340.001:2Sep 18$0.04$9.96

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.04%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$7.400.432.0%2.04%4.08%211
$380.00Sep 18$3.600.294.8%0.99%5.79%438
$390.00Sep 18$1.300.187.6%0.36%7.92%68

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 415 vol/day, 175 traded recently)

RL averages only 415 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 $240.00 01-15 call last traded $133.00 on 08/20 (now $124.70/$128.50) — try a limit near $126.60. Also watch the $240.00 10-16 call last traded $132.30 on 07/15 (now $121.80/$125.80) — try a limit near $123.80; the $250.00 01-15 call last traded $126.00 on 08/20 (now $115.20/$119.20) — try a limit near $117.20. Most tradeable put: the $510.00 01-15 put last traded $118.50 on 08/06 (now $145.20/$149.30) — try a limit near $145.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$12.70$14.90$13.80$19.60 08/21$13.80–$51.30$13.801
$360.00Oct 16$18.40$20.90$19.65$51.00 08/12$19.65–$55.15$19.656
$360.00Nov 20$26.80$30.40$28.60$34.30 08/21$28.60–$62.15$28.6011
$360.00Jan 15$32.30$36.50$34.40$47.50 08/17$34.40–$67.55$34.4039
$370.00Sep 18$7.40$10.10$8.75$14.50 08/21$8.75–$42.90$8.7511
$370.00Oct 16$13.70$15.90$14.80$25.80 08/17$14.80–$47.55$14.805
$370.00Nov 20$22.20$25.80$24.00$29.35 08/20$24.00–$55.10$24.0015
$370.00Jan 15$28.40$31.80$30.10$34.84 08/21$30.10–$60.85$30.1049
$370.00Apr 16$38.50$42.10$40.30$44.25 08/20$40.30–$46.95$40.304
$350.00Sep 18$18.50$21.50$20.00$59.40 08/06$20.00–$60.55$20.0020
$350.00Oct 16$23.70$26.30$25.00$55.20 08/11$25.00–$63.25$25.009
$350.00Nov 20$32.50$35.70$34.10$40.21 08/21$34.10–$69.90$34.108
$350.00Jan 15$38.50$41.80$40.15$73.30 08/10$40.15–$74.85$40.152
$350.00Apr 16$48.60$52.00$50.30$53.70 08/20$50.30–$57.20$50.303
$380.00Sep 18$3.60$6.00$4.80$10.60 08/21$4.80–$35.35$4.8038
$380.00Oct 16$9.70$11.10$10.40$15.30 08/20$10.40–$39.95$10.4015
$380.00Nov 20$18.10$21.90$20.00$30.15 08/17$20.00–$48.60$20.0010
$380.00Jan 15$23.40$27.40$25.40$29.90 08/20$25.40–$54.65$25.4067
$340.00Sep 18$25.60$29.00$27.30$68.60 08/06$27.30–$69.80$27.3020
$340.00Oct 16$29.80$33.50$31.65$57.00 08/06$31.65–$72.05$31.651
$340.00Nov 20$38.00$41.60$39.80$53.40 07/24$39.80–$77.60$39.8012
$340.00Jan 15$44.20$47.60$45.90$65.90 08/14$45.90–$82.30$45.9010
$390.00Sep 18$1.30$3.90$2.60$6.80 08/20$2.60–$28.35$2.608
$390.00Oct 16$6.70$8.20$7.45$11.50 08/21$7.45–$33.80$7.4522
$390.00Nov 20$14.50$18.00$16.25$19.68 08/20$16.25–$42.65$16.255
$390.00Jan 15$20.00$23.60$21.80$37.00 08/13$21.80–$49.10$21.8022
$330.00Sep 18$34.10$37.60$35.85$60.00 08/03$35.85–$79.30$35.852
$330.00Oct 16$37.50$41.00$39.25$66.00 08/06$39.25–$80.95$39.2510
$330.00Jan 15$50.70$53.90$52.30$73.20 08/14$52.30–$90.35$52.30118
$400.00Sep 18$0.05$4.00$2.03$3.46 08/21$2.03–$22.20$2.0324
$400.00Oct 16$3.10$6.40$4.75$13.00 08/17$4.75–$27.85$4.7557
$400.00Nov 20$11.40$15.00$13.20$16.45 08/20$13.20–$37.45$13.2049
$400.00Jan 15$16.60$20.00$18.30$21.40 08/20$18.30–$43.20$18.3050
$400.00Apr 16$26.80$30.40$28.60--$28.60–$28.60—$26.8020
$320.00Sep 18$43.10$46.70$44.90$55.43 08/20$44.90–$89.25$44.9011
$320.00Oct 16$45.70$49.20$47.45$57.55 08/21$47.45–$90.25$47.451
$320.00Nov 20$52.00$55.40$53.70--$53.70–$94.45$52.0010
$320.00Jan 15$56.80$60.50$58.65$67.94 08/21$58.65–$98.25$58.6561
$410.00Sep 18$0.00$3.40$1.70$2.30 08/20$1.70–$16.95$1.7067
$410.00Oct 16$3.00$5.10$4.05$13.20 08/14$4.05–$22.75$4.0533
$410.00Nov 20$8.80$12.50$10.65$29.20 08/10$10.65–$32.40$10.6515
$410.00Jan 15$13.50$17.50$15.50$27.00 08/13$15.50–$38.50$15.5014
$310.00Sep 18$52.90$56.30$54.60$87.90 08/07$54.60–$98.80$54.601
$310.00Oct 16$54.40$58.00$56.20$89.50 08/10$56.20–$99.75$56.201
$310.00Nov 20$59.50$63.00$61.25$76.50 08/18$61.25–$103.55$61.255
$310.00Jan 15$64.40$67.70$66.05$80.50 08/18$66.05–$106.60$66.0533
$310.00Apr 16$73.20$75.90$74.55$78.90 08/20$74.55–$82.80$74.555
$420.00Sep 18$0.35$0.90$0.63$1.08 08/21$0.63–$12.70$0.6321
$420.00Oct 16$1.00$4.50$2.75$6.48 08/18$2.75–$18.05$2.7514
$420.00Nov 20$6.60$10.50$8.55$13.99 08/17$8.55–$27.85$8.5511
$420.00Jan 15$11.10$15.00$13.05$24.64 08/12$13.05–$33.65$13.0519
$300.00Sep 18$62.40$66.00$64.20$86.30 08/17$64.20–$108.80$64.2014
$300.00Oct 16$63.40$67.20$65.30$98.40 08/07$65.30–$109.35$65.302
$300.00Nov 20$67.70$71.30$69.50$112.82 08/06$69.50–$112.30$69.502
$300.00Jan 15$71.80$75.60$73.70$103.40 08/06$73.70–$115.55$73.708
$430.00Sep 18$0.00$1.15$0.57$1.93 08/17$0.57–$8.80$0.5720
$430.00Oct 16$0.30$3.10$1.70$7.00 08/12$1.70–$14.20$1.7079
$430.00Nov 20$4.80$8.50$6.65$10.17 08/21$6.65–$23.75$6.65100
$430.00Jan 15$9.60$12.80$11.20$17.42 08/18$11.20–$29.75$11.2069
$290.00Oct 16$73.10$76.60$74.85$96.10 08/06$74.85–$119.35$74.854
$290.00Nov 20$76.20$80.00$78.10--$78.10–$121.65$76.203
$290.00Jan 15$79.80$83.60$81.70$116.00 08/12$81.70–$124.10$81.7032
$290.00Apr 16$86.60$90.20$88.40$93.60 08/20$88.40–$97.85$88.4013
$440.00Sep 18$0.00$0.45$0.23$2.10 08/13$0.23–$6.65$0.2334
$440.00Oct 16$0.10$2.70$1.40$6.70 08/04$1.40–$11.20$1.4023
$440.00Nov 20$3.40$7.00$5.20$8.09 08/21$5.20–$20.20$5.209
$440.00Jan 15$7.60$11.00$9.30$18.50 08/05$9.30–$26.05$9.3010
$280.00Sep 18$81.70$85.70$83.70$114.00 08/06$83.70–$128.55$83.70--
$280.00Oct 16$82.80$86.30$84.55$100.50 07/30$84.55–$129.00$84.551
$280.00Jan 15$88.20$92.10$90.15$95.50 08/20$90.15–$133.20$90.1525
$450.00Sep 18$0.00$0.50$0.25$0.70 08/17$0.25–$4.63$0.2522
$450.00Oct 16$0.15$3.00$1.58$5.00 08/04$1.58–$8.65$1.58347
$450.00Nov 20$2.70$6.00$4.35$7.65 08/17$4.35–$17.35$4.3573
$450.00Jan 15$6.10$9.40$7.75--$7.75–$22.60$6.101
$270.00Oct 16$92.50$96.10$94.30$119.50 08/03$94.30–$138.80$94.305
$270.00Nov 20$94.20$98.10$96.15$115.70 08/19$96.15–$140.55$96.153
$270.00Jan 15$97.00$100.90$98.95$132.00 08/10$98.95–$142.70$98.958
$460.00Oct 16$0.10$1.75$0.93$4.10 08/04$0.93–$6.65$0.9340
$460.00Nov 20$1.40$4.90$3.15--$3.15–$14.60$1.403
$460.00Jan 15$4.20$8.20$6.20$14.60 07/13$6.20–$19.60$6.2011
$260.00Sep 18$101.60$105.60$103.60$129.90 08/06$103.60–$148.40$103.601
$260.00Nov 20$103.60$107.50$105.55$122.50 08/18$105.55–$150.15$105.551
$260.00Jan 15$106.00$109.90$107.95$143.50 08/12$107.95–$151.70$107.9515
$470.00Oct 16$0.00$1.65$0.83$3.50 08/04$0.83–$5.10$0.8343
$470.00Nov 20$0.60$4.50$2.55--$2.55–$12.35$0.601
$470.00Jan 15$3.10$7.10$5.10$9.69 07/29$5.10–$17.00$5.101
$250.00Jan 15$115.20$119.20$117.20$126.00 08/20$117.20–$161.20$117.2026
$480.00Sep 18$0.00$2.20$1.10$2.65 07/20$0.15–$1.95$1.101
$480.00Oct 16$0.00$1.90$0.95$2.32 07/14$0.50–$3.80$0.9553
$480.00Nov 20$0.25$3.90$2.08--$2.08–$10.10$0.251
$480.00Jan 15$2.35$6.20$4.28$23.20 06/24$4.28–$14.55$4.284
$240.00Oct 16$121.80$125.80$123.80$132.30 07/15$123.80–$168.60$123.801
$240.00Nov 20$122.70$126.70$124.70--$124.70–$169.55$122.701
$240.00Jan 15$124.70$128.50$126.60$133.00 08/20$126.60–$171.10$126.607
$490.00Oct 16$0.00$2.40$1.20$1.34 08/03$0.43–$2.65$1.2010
$490.00Nov 20$0.00$3.40$1.70$5.86 07/20$1.70–$8.70$1.705
$230.00Nov 20$132.70$136.50$134.60--$134.60–$134.60—$132.702
$230.00Jan 15$134.00$138.00$136.00--$136.00–$136.00—$134.0026
$500.00Oct 16$0.00$2.30$1.15$1.55 07/31$0.30–$2.55$1.1514
$500.00Nov 20$0.00$3.30$1.65$5.00 08/13$1.65–$7.25$1.6553
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$8.10$10.10$9.10$6.50 08/21$3.08–$14.70$8.1042
$360.00Oct 16$13.20$16.20$14.70$12.90 08/20$6.05–$17.80$13.2092
$360.00Nov 20$20.60$24.30$22.45$20.90 07/21$11.75–$22.85$20.903
$360.00Jan 15$25.30$29.10$27.20$25.50 08/20$15.65–$27.20$25.5051
$370.00Sep 18$12.80$16.30$14.55$12.24 08/20$4.45–$18.60$12.80146
$370.00Oct 16$18.10$21.60$19.85$15.35 08/21$8.25–$22.05$18.1048
$370.00Nov 20$26.10$29.40$27.75$17.67 08/12$14.60–$27.75$26.101
$370.00Jan 15$30.60$34.20$32.40$28.84 08/21$18.90–$32.40$30.6052
$350.00Sep 18$3.50$6.70$5.10$3.77 08/21$1.60–$10.95$3.7730
$350.00Oct 16$9.10$11.50$10.30$6.58 08/13$4.18–$14.00$9.1091
$350.00Nov 20$16.00$18.90$17.45$15.80 08/20$9.35–$19.00$16.0030
$350.00Jan 15$20.70$23.80$22.25$13.76 08/10$13.05–$23.05$20.707
$380.00Sep 18$19.40$22.70$21.05$15.10 08/21$7.25–$23.55$19.40120
$380.00Oct 16$24.70$27.20$25.95$16.70 08/17$11.00–$27.05$24.7029
$380.00Nov 20$32.00$35.20$33.60$24.50 08/18$18.10–$33.60$32.003
$380.00Jan 15$36.30$39.90$38.10$35.40 07/28$22.50–$38.10$36.303
$340.00Sep 18$1.15$3.90$2.53$1.64 08/21$0.75–$8.45$1.6412
$340.00Oct 16$6.00$8.00$7.00$3.98 08/18$2.88–$10.95$6.0025
$340.00Nov 20$12.60$15.00$13.80$9.60 08/17$7.60–$15.60$12.609
$340.00Jan 15$16.50$19.90$18.20$12.94 08/14$10.50–$19.40$16.505
$390.00Sep 18$27.50$30.30$28.90$16.00 08/13$9.30–$29.20$27.507
$390.00Oct 16$31.60$34.30$32.95$21.90 08/17$14.50–$32.95$31.6022
$390.00Nov 20$38.40$41.70$40.05$24.20 08/06$22.00–$40.05$38.406
$390.00Jan 15$42.60$46.30$44.45$38.90 07/28$26.50–$44.45$42.604
$330.00Sep 18$0.00$2.15$1.08$1.27 08/21$0.50–$5.70$1.0812
$330.00Oct 16$4.10$5.40$4.75$3.56 08/21$1.63–$8.15$4.1076
$330.00Nov 20$9.50$12.00$10.75$9.40 08/21$5.70–$12.65$9.5048
$330.00Jan 15$13.10$15.90$14.50$10.00 08/18$8.50–$16.30$13.1054
$330.00Apr 16$20.20$23.60$21.90--$21.90–$21.90—$20.201
$400.00Sep 18$36.20$39.00$37.60$22.00 08/13$13.20–$37.60$36.2043
$400.00Oct 16$39.10$42.80$40.95$36.20 08/20$18.65–$40.95$39.1023
$400.00Nov 20$45.30$49.10$47.20$28.90 08/11$26.75–$47.20$45.3064
$400.00Jan 15$49.20$53.10$51.15$32.90 08/10$31.05–$51.15$49.208
$320.00Sep 18$0.00$1.20$0.60$0.75 08/21$0.50–$4.20$0.607
$320.00Oct 16$2.45$4.30$3.38$2.96 08/20$1.05–$6.20$2.96529
$320.00Nov 20$6.30$9.70$8.00$6.11 08/19$4.45–$10.50$6.3012
$320.00Jan 15$10.10$13.80$11.95$10.30 08/20$6.90–$13.45$10.3010
$410.00Sep 18$45.60$49.50$47.55$27.10 08/13$17.95–$47.55$45.603
$410.00Oct 16$47.60$51.50$49.55$28.20 08/06$23.25–$49.55$47.6013
$410.00Nov 20$53.00$56.90$54.95$33.90 08/10$31.40–$54.95$53.001
$410.00Jan 15$56.30$60.20$58.25$44.75 08/13$36.05–$58.25$56.302
$310.00Sep 18$0.35$0.70$0.52$0.70 08/20$0.30–$3.05$0.5261
$310.00Oct 16$0.30$3.60$1.95$1.20 08/07$0.75–$4.80$1.205
$310.00Nov 20$4.00$6.60$5.30$3.50 08/06$3.20–$7.85$4.003
$310.00Jan 15$7.60$10.00$8.80$6.67 08/13$5.65–$11.05$7.6017
$420.00Sep 18$55.30$58.80$57.05$39.08 08/19$23.65–$57.05$55.30--
$420.00Oct 16$56.50$60.30$58.40$50.50 07/30$28.70–$58.40$56.507
$420.00Jan 15$63.80$67.90$65.85$60.64 08/20$41.45–$65.85$63.802
$420.00Apr 16$70.10$73.40$71.75$67.14 08/20$65.65–$71.75$70.102
$300.00Sep 18$0.00$2.40$1.20$1.89 07/24$0.18–$2.30$1.205
$300.00Oct 16$0.20$2.95$1.58$2.10 08/06$0.50–$3.10$1.587
$300.00Nov 20$3.20$5.70$4.45$3.23 08/19$2.23–$6.35$3.2330
$300.00Jan 15$5.80$9.50$7.65$6.50 08/20$4.45–$8.90$6.5020
$430.00Nov 20$69.40$73.20$71.30$45.30 06/26$42.90–$71.30$69.403
$290.00Sep 18$0.00$2.30$1.15$1.40 07/21$0.13–$1.67$1.152
$290.00Oct 16$0.25$1.00$0.63$1.20 08/20$0.35–$2.23$0.63256
$290.00Nov 20$2.05$4.50$3.28$2.30 08/14$1.45–$4.88$2.3024
$290.00Jan 15$3.70$7.80$5.75$6.60 07/08$3.53–$7.45$5.7523
$440.00Nov 20$78.10$81.40$79.75$57.20 08/06$49.30–$79.75$78.101
$440.00Jan 15$80.30$84.30$82.30$69.80 08/05$53.80–$82.30$80.3013
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.45–$1.55$0.992
$280.00Oct 16$0.00$0.85$0.43$1.35 08/05$0.25–$1.73$0.4318
$280.00Nov 20$1.20$3.80$2.50--$1.13–$3.65$1.2019
$280.00Jan 15$2.45$6.30$4.38$4.80 07/20$2.50–$5.65$4.3815
$450.00Nov 20$87.00$90.80$88.90$60.36 08/10$56.20–$88.90$87.001
$450.00Jan 15$88.80$92.90$90.85$61.80 08/11$59.90–$90.85$88.809
$270.00Sep 18$0.00$2.15$1.08$0.68 07/30$0.30–$1.40$0.681
$270.00Oct 16$0.00$0.65$0.33$0.85 07/31$0.25–$1.55$0.3313
$270.00Nov 20$0.05$3.30$1.67--$0.63–$2.63$0.0542
$270.00Jan 15$1.25$5.20$3.23$1.85 08/04$2.00–$4.33$1.8550
$460.00Nov 20$96.20$99.80$98.00$68.50 08/12$63.55–$98.00$96.2048
$460.00Jan 15$97.80$101.70$99.75$75.80 08/06$67.00–$99.75$97.802
$260.00Oct 16$0.00$2.25$1.13$0.70 07/30$0.40–$1.38$0.7021
$260.00Nov 20$0.00$2.35$1.18$1.50 08/03$0.53–$2.75$1.183
$260.00Jan 15$0.45$4.40$2.43$1.90 08/21$1.50–$3.28$1.9013
$470.00Sep 18$105.20$108.80$107.00$79.00 08/13$63.75–$107.00$105.20--
$470.00Oct 16$105.20$109.30$107.25$75.20 07/06$65.80–$107.25$105.20--
$470.00Nov 20$105.60$109.50$107.55--$71.30–$107.55$105.608
$470.00Jan 15$106.90$110.90$108.90$78.00 08/10$74.70–$108.90$106.901
$250.00Oct 16$0.00$2.20$1.10$0.55 07/30$0.28–$1.25$0.5528
$250.00Nov 20$0.00$2.55$1.27--$0.43–$1.90--3
$250.00Jan 15$0.50$3.80$2.15$1.10 08/10$1.22–$2.63$1.1014
$480.00Sep 18$115.20$119.00$117.10$85.90 08/06$73.40–$117.10$115.20--
$480.00Oct 16$115.20$119.00$117.10$86.70 08/07$74.90–$117.10$115.20--
$480.00Jan 15$116.20$120.10$118.15$97.56 08/05$82.25–$118.15$116.201
$240.00Oct 16$0.00$2.20$1.10--$0.28–$1.18--13
$240.00Nov 20$0.00$2.40$1.20--$0.40–$1.65--3
$240.00Jan 15$0.30$3.00$1.65$0.88 08/10$0.68–$2.40$0.889
$490.00Nov 20$125.20$129.00$127.10--$87.85–$127.10$125.202
$490.00Jan 15$125.70$129.50$127.60$100.50 08/06$90.65–$127.60$125.701
$230.00Oct 16$0.00$2.15$1.08--$0.48–$1.13--7
$230.00Nov 20$0.00$2.25$1.13--$0.93–$1.45--6
$230.00Jan 15$0.05$2.70$1.38$1.20 07/27$0.73–$1.95$1.201
$220.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--8
$220.00Nov 20$0.00$2.20$1.10--$0.63–$1.33--8
$220.00Jan 15$0.00$2.50$1.25--$0.63–$1.90--2
$510.00Oct 16$145.20$149.00$147.10$101.70 06/26$103.05–$147.10$145.20--
$510.00Jan 15$145.20$149.30$147.25$118.50 08/06$107.45–$147.25$145.201
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--10
$210.00Nov 20$0.00$2.15$1.08--$1.08–$1.08—--8

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 120
Total Puts 350
Put/Call Ratio 2.92
Net Difference -230

Prior's Put/Call Breakdown

Total Calls 35
Total Puts 240
Put/Call Ratio 6.86
Net Difference -205

Prior 7-Day Put/Call Summary

Total Calls 1,181
Total Puts 1,446
Average Put/Call Ratio 1.93
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