Tour v526
RL
RALPH LAUREN CORP Class A
$351.90 -2.88%
$355.50 (+1.02%)🌙
as of 08/27 06:04 PM
(8/27 15:07) ◀
|
Thursday, August 27, 2026 (6:04pm)
January 2026
|
▶ (8/28 15:06)
◀ 8/27 18:04 ▶

Option Volume

Detail
ℹ
Current (08/27) 250
Calls: 109 (44%)
Puts: 141 (56%)
Prior (08/26) 97
Calls: 46 (47%)
Puts: 51 (53%)
Current vs Prior +157.73%
Calls: +136.96% (Calls)
Puts: +176.47% (Puts)
Prior 7-Day Total 2,807
Calls: 1,160 (41%)
Puts: 1,647 (59%)
Prior 7-Day Average 401
Calls: 165 (41%)
Puts: 235 (59%)
Current vs Prior 7-Day Avg -37.66%
Calls: -34.22%
Puts: -40.07%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27) $277.5K
Calls: $196.3K (71%)
Puts: $81.2K (29%)
Prior (08/26) $222.8K
Calls: $151.8K (68%)
Puts: $71.0K (32%)
Current vs Prior +24.55%
Calls: +29.34%
Puts: +14.33%
Prior 7-Day Total $2.36M
Calls: $1.19M (50%)
Puts: $1.17M (50%)
Prior 7-Day Average $337.7K
Calls: $170.1K (50%)
Puts: $167.6K (50%)
Current vs Prior 7-Day Avg -17.84%
Calls: +15.40%
Puts: -51.58%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 1.29
Prior (08/26) 1.11
Current vs Prior +16.68%
Prior 7-Day Average 2.19
Current vs Prior 7-Day Avg -41.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27) 5,578
Calls: 2,579 (46%)
Puts: 2,999 (54%)
Prior (08/26) 5,540
Calls: 2,570 (46%)
Puts: 2,970 (54%)
Current vs Prior +0.69%
Prior 7-Day Total 47,865
Calls: 21,534 (45%)
Puts: 26,331 (55%)
Prior 7-Day Average 6,837
Calls: 3,076 (45%)
Puts: 3,761 (55%)
Current vs Prior 7-Day Avg -18.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.35% | 10.53%
Prior 7.70% | 10.75%
Current vs Prior -4.60% | -2.06%
Prior 7-Day Avg 5.55% | 9.41%
Current vs 7-Day Avg +32.41% | +11.83%
Prior 7-Day Eod 7.70% | 10.75%
Current vs 7-Day Eod -4.60% | -2.06%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.36% | 11.61%
Calls: 15.77% | 10.17%
Puts: 12.95% | 13.05%
Prior 15.66% | 14.29%
Calls: 17.39% | 14.94%
Puts: 13.92% | 13.65%
Current vs Prior -8.30% | -18.75%
Prior 7-Day Avg 31.56% | 15.41%
Calls: 33.41% | 14.90%
Puts: 29.70% | 15.93%
Current vs 7-Day Avg -54.50% | -24.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($196.3K). Unusually high activity with volume up 158% vs prior - elevated interest. Bearish P/C ratio of 1.29 indicates protective positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 2 of results (avg 6.4%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1851.3054.60$52.956.2%--0.9214
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1846.8050.00$48.406.6%--0.9343

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 0.77, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1851.3054.60$52.956.2%--0.9214
$320.00Sep 1832.2035.60$33.9010.0%--0.8911
$340.00Sep 1815.9019.40$17.6519.8%200.7021
$350.00Sep 189.6013.40$11.5033.0%10.5421
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1846.8050.00$48.406.6%--0.9343
$380.00Sep 1828.3031.60$29.9511.0%--0.81120
$370.00Sep 1820.1023.50$21.8015.6%10.72146
$360.00Sep 1813.0015.70$14.3518.8%20.61320

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 56, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1815.9019.40$17.6519.8%200.7021
$400.00Sep 180.001.80$0.90200.0%40.0723
$360.00Sep 185.108.80$6.9553.2%20.391
$380.00Sep 181.304.50$2.90110.3%20.1939
$350.00Sep 189.6013.40$11.5033.0%10.5421
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 180.251.75$1.00150.0%210.0761
$360.00Sep 1813.0015.70$14.3518.8%20.61320
$320.00Sep 180.052.90$1.48192.6%10.117
$330.00Sep 181.054.60$2.83125.4%10.1924
$370.00Sep 1820.1023.50$21.8015.6%10.72146

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 3.17, avg 12.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Sep 18$2.40$7.60$2.4039%3.17$362.40
$400.00$410.00Sep 18$0.15$9.85$0.157%65.67$400.15
$370.00$380.00Sep 18$1.65$8.35$1.6528%5.06$371.65
$340.00$350.00Sep 18$6.15$3.85$6.1570%0.63$346.15
$410.00$420.00Sep 18$0.25$9.75$0.256%39.00$410.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Sep 18$0.48$9.52$0.4811%19.83$319.52
$340.00$330.00Sep 18$1.97$8.03$1.9730%4.08$338.03
$360.00$350.00Sep 18$5.45$4.55$5.4561%0.83$354.55
$330.00$320.00Sep 18$1.35$8.65$1.3519%6.41$328.65
$350.00$340.00Sep 18$4.10$5.90$4.1046%1.44$345.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.26, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$2.05$2.05$7.9581%0.26$382.05
$410.00$420.00Sep 18$0.25$0.25$9.7594%0.03$410.25
$370.00$380.00Sep 18$1.65$1.65$8.3572%0.20$371.65
$400.00$410.00Sep 18$0.15$0.15$9.8593%0.02$400.15
$360.00$370.00Sep 18$2.40$2.40$7.6061%0.32$362.40
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$4.10$4.10$5.9054%0.69$345.90
$330.00$320.00Sep 18$1.35$1.35$8.6581%0.16$328.65
$340.00$330.00Sep 18$1.97$1.97$8.0370%0.25$338.03
$320.00$310.00Sep 18$0.48$0.48$9.5289%0.05$319.52

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. 6 found (cheapest 5.80% of stock, avg 7.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Sep 18$11.50$8.90$20.40$329.60$370.405.80%
$360.00Sep 18$6.95$14.35$21.30$338.70$381.306.05%
$340.00Sep 18$17.65$4.80$22.45$317.55$362.456.38%
$370.00Sep 18$4.55$21.80$26.35$343.65$396.357.49%
$380.00Sep 18$2.90$29.95$32.85$347.15$412.859.34%
$320.00Sep 18$33.90$1.48$35.38$284.62$355.3810.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.53% of stock, avg 2.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$310.00Sep 18$0.85$1.00$1.85$308.15$391.85
$400.00$310.00Sep 18$0.90$1.00$1.90$308.10$401.90
$390.00$320.00Sep 18$0.85$1.48$2.33$317.67$392.33
$400.00$320.00Sep 18$0.90$1.48$2.38$317.62$402.38
$390.00$330.00Sep 18$0.85$2.83$3.68$326.32$393.68
$400.00$330.00Sep 18$0.90$2.83$3.73$326.27$403.73
$380.00$310.00Sep 18$2.90$1.00$3.90$306.10$383.90
$380.00$320.00Sep 18$2.90$1.48$4.38$315.62$384.38
$380.00$330.00Sep 18$2.90$2.83$5.73$324.27$385.73
$370.00$310.00Sep 18$4.55$1.00$5.55$304.45$375.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.52, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
320/330380/390Sep 18$3.40$6.6062%0.52$326.60$383.40
310/320380/390Sep 18$2.53$7.4770%0.34$317.47$382.53
320/330410/420Sep 18$1.60$8.4076%0.19$328.40$411.60
330/340380/390Sep 18$4.02$5.9851%0.67$335.98$384.02
310/320410/420Sep 18$0.73$9.2784%0.08$319.27$410.73
320/330400/410Sep 18$1.50$8.5074%0.18$328.50$401.50
310/320400/410Sep 18$0.63$9.3782%0.07$319.37$400.63
330/340410/420Sep 18$2.22$7.7864%0.29$337.78$412.22
330/340400/410Sep 18$2.12$7.8863%0.27$337.88$402.12
320/330370/380Sep 18$3.00$7.0054%0.43$327.00$373.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 15.13, cheapest $0.62)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Sep 18$0.75$9.2520%12.33
$340.00$350.00$360.00Sep 18$1.60$8.4031%5.25
$300.00$320.00$340.00Sep 18$2.80$17.2022%6.14
$350.00$360.00$370.00Sep 18$2.15$7.8527%3.65
$380.00$390.00$400.00Sep 18$2.10$7.9012%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$320.00$330.00$340.00Sep 18$0.62$9.3819%15.13
$340.00$350.00$360.00Sep 18$1.35$8.6531%6.41
$360.00$370.00$380.00Sep 18$0.70$9.3020%13.29
$310.00$320.00$330.00Sep 18$0.87$9.1312%10.49
$350.00$360.00$370.00Sep 18$2.00$8.0027%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-1.40, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Sep 18-$1.40$18.60
$300.00$320.001:2Sep 18-$14.85$5.15
$350.00$360.001:2Sep 18-$2.40$7.60
$340.00$350.001:2Sep 18-$5.35$4.65
$360.00$370.001:2Sep 18-$2.15$7.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$11.50$8.50
$350.00$340.001:2Sep 18-$0.70$9.30
$360.00$350.001:2Sep 18-$3.45$6.55
$340.00$330.001:2Sep 18-$0.86$9.14
$330.00$320.001:2Sep 18-$0.13$9.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.45%, avg 0.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Sep 18$5.100.392.3%1.45%3.75%21
$370.00Sep 18$2.800.285.1%0.80%5.94%110
$380.00Sep 18$1.300.198.0%0.37%8.35%239

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, 168 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 10-16 call last traded $132.30 on 07/15 (now $110.60/$114.50) — try a limit near $112.55. Also watch the $240.00 01-15 call last traded $133.00 on 08/20 (now $113.50/$117.60) — try a limit near $115.55; the $260.00 11-20 call last traded $122.50 on 08/18 (now $92.70/$96.20) — try a limit near $94.45. Most tradeable put: the $490.00 01-15 put last traded $100.50 on 08/06 (now $136.50/$140.40) — try a limit near $136.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Sep 18$9.60$13.40$11.50$59.40 08/06$11.50–$60.55$11.5021
$350.00Oct 16$16.20$18.00$17.10$55.20 08/11$17.10–$63.25$17.1010
$350.00Nov 20$24.60$27.80$26.20$40.21 08/21$26.20–$69.90$26.206
$350.00Jan 15$30.00$33.70$31.85$73.30 08/10$31.85–$74.85$31.852
$350.00Apr 16$41.00$44.30$42.65$53.70 08/20$42.65–$57.20$42.653
$360.00Sep 18$5.10$8.80$6.95$19.60 08/21$6.95–$51.30$6.951
$360.00Oct 16$11.60$14.70$13.15$51.00 08/12$13.15–$55.15$13.157
$360.00Nov 20$19.90$23.50$21.70$34.30 08/21$21.70–$62.15$21.7011
$360.00Jan 15$25.50$29.20$27.35$47.50 08/17$27.35–$67.55$27.3539
$340.00Sep 18$15.90$19.40$17.65$68.60 08/06$17.65–$69.80$17.6521
$340.00Oct 16$21.80$24.00$22.90$57.00 08/06$22.90–$72.05$22.906
$340.00Nov 20$29.50$33.20$31.35$53.40 07/24$31.35–$77.60$31.3515
$340.00Jan 15$35.30$38.80$37.05$65.90 08/14$37.05–$82.30$37.0510
$340.00Apr 16$45.50$49.30$47.40--$47.40–$54.30$45.502
$370.00Sep 18$2.80$6.30$4.55$14.50 08/21$4.55–$42.90$4.5510
$370.00Oct 16$7.40$11.20$9.30$25.80 08/17$9.30–$47.55$9.3012
$370.00Nov 20$16.00$19.70$17.85$29.35 08/20$17.85–$55.10$17.8515
$370.00Jan 15$21.40$25.20$23.30$34.84 08/21$23.30–$60.85$23.3049
$370.00Apr 16$31.70$35.50$33.60$44.25 08/20$33.60–$46.95$33.604
$330.00Sep 18$23.60$26.90$25.25$60.00 08/03$25.25–$79.30$25.252
$330.00Oct 16$28.00$31.50$29.75$66.00 08/06$29.75–$80.95$29.7510
$330.00Jan 15$41.10$44.60$42.85$73.20 08/14$42.85–$90.35$42.85118
$380.00Sep 18$1.30$4.50$2.90$10.60 08/21$2.90–$35.35$2.9039
$380.00Oct 16$4.30$7.00$5.65$15.30 08/20$5.65–$39.95$5.6515
$380.00Nov 20$13.00$16.20$14.60$30.15 08/17$14.60–$48.60$14.6010
$380.00Jan 15$17.90$21.60$19.75$29.90 08/20$19.75–$54.65$19.7567
$320.00Sep 18$32.20$35.60$33.90$55.43 08/20$33.90–$89.25$33.9011
$320.00Oct 16$35.50$39.00$37.25$57.55 08/21$37.25–$90.25$37.251
$320.00Nov 20$42.80$45.90$44.35--$44.35–$94.45$42.8010
$320.00Jan 15$47.50$50.80$49.15$67.94 08/21$49.15–$98.25$49.1561
$390.00Sep 18$0.05$1.65$0.85$6.80 08/20$0.85–$28.35$0.8513
$390.00Oct 16$2.40$5.00$3.70$11.50 08/21$3.70–$33.80$3.7023
$390.00Nov 20$10.00$13.50$11.75$19.68 08/20$11.75–$42.65$11.755
$390.00Jan 15$14.90$18.60$16.75$37.00 08/13$16.75–$49.10$16.7522
$310.00Sep 18$41.20$44.80$43.00$87.90 08/07$43.00–$98.80$43.001
$310.00Oct 16$43.90$47.30$45.60$89.50 08/10$45.60–$99.75$45.601
$310.00Nov 20$49.90$53.30$51.60$76.50 08/18$51.60–$103.55$51.605
$310.00Jan 15$54.20$57.80$56.00$80.50 08/18$56.00–$106.60$56.0033
$310.00Apr 16$63.70$67.00$65.35$78.90 08/20$65.35–$82.80$65.3510
$400.00Sep 18$0.00$1.80$0.90$3.46 08/21$0.90–$22.20$0.9023
$400.00Oct 16$2.25$4.70$3.48$13.00 08/17$3.48–$27.85$3.4856
$400.00Nov 20$7.80$10.80$9.30$16.45 08/20$9.30–$37.45$9.3046
$400.00Jan 15$12.10$16.00$14.05$21.40 08/20$14.05–$43.20$14.0550
$400.00Apr 16$21.10$25.00$23.05--$23.05–$28.60$21.1021
$300.00Sep 18$51.30$54.60$52.95$86.30 08/17$52.95–$108.80$52.9514
$300.00Oct 16$52.70$56.10$54.40$98.40 08/07$54.40–$109.35$54.402
$300.00Nov 20$57.80$61.10$59.45$112.82 08/06$59.45–$112.30$59.452
$300.00Jan 15$62.00$65.20$63.60$103.40 08/06$63.60–$115.55$63.608
$410.00Sep 18$0.00$1.50$0.75$2.30 08/20$0.75–$16.95$0.7566
$410.00Oct 16$0.65$3.40$2.03$13.20 08/14$2.03–$22.75$2.0333
$410.00Nov 20$5.20$9.00$7.10$29.20 08/10$7.10–$32.40$7.1015
$410.00Jan 15$9.90$13.50$11.70$27.00 08/13$11.70–$38.50$11.7014
$290.00Oct 16$62.00$65.50$63.75$96.10 08/06$63.75–$119.35$63.754
$290.00Nov 20$65.80$69.40$67.60--$67.60–$121.65$65.803
$290.00Jan 15$69.50$73.10$71.30$116.00 08/12$71.30–$124.10$71.3032
$290.00Apr 16$77.50$80.60$79.05$93.60 08/20$79.05–$97.85$79.0513
$420.00Sep 18$0.00$1.00$0.50$1.08 08/21$0.50–$12.70$0.5051
$420.00Oct 16$0.80$3.40$2.10$6.48 08/18$2.10–$18.05$2.1014
$420.00Nov 20$3.70$7.20$5.45$13.99 08/17$5.45–$27.85$5.4511
$420.00Jan 15$8.00$11.50$9.75$24.64 08/12$9.75–$33.65$9.7519
$280.00Sep 18$70.60$74.60$72.60$114.00 08/06$72.60–$128.55$72.60--
$280.00Oct 16$71.40$74.90$73.15$100.50 07/30$73.15–$129.00$73.151
$280.00Jan 15$77.70$81.60$79.65$95.50 08/20$79.65–$133.20$79.6525
$430.00Sep 18$0.00$0.70$0.35$1.93 08/17$0.35–$8.80$0.3518
$430.00Oct 16$0.00$3.10$1.55$7.00 08/12$1.55–$14.20$1.5579
$430.00Nov 20$2.70$6.50$4.60$10.17 08/21$4.60–$23.75$4.60100
$430.00Jan 15$6.30$10.00$8.15$17.42 08/18$8.15–$29.75$8.1569
$270.00Oct 16$80.90$84.80$82.85$119.50 08/03$82.85–$138.80$82.855
$270.00Nov 20$83.60$87.00$85.30$115.70 08/19$85.30–$140.55$85.303
$270.00Jan 15$86.30$90.00$88.15$132.00 08/10$88.15–$142.70$88.158
$440.00Sep 18$0.00$1.25$0.63$2.10 08/13$0.23–$6.65$0.6333
$440.00Oct 16$0.00$2.70$1.35$6.70 08/04$1.35–$11.20$1.3524
$440.00Nov 20$2.00$4.90$3.45$8.09 08/21$3.45–$20.20$3.459
$440.00Jan 15$4.90$8.40$6.65$18.50 08/05$6.65–$26.05$6.6510
$440.00Apr 16$11.60$15.40$13.50--$13.50–$13.50—$11.601
$260.00Sep 18$90.50$94.30$92.40$129.90 08/06$92.40–$148.40$92.401
$260.00Nov 20$92.70$96.20$94.45$122.50 08/18$94.45–$150.15$94.451
$260.00Jan 15$95.10$98.90$97.00$143.50 08/12$97.00–$151.70$97.0015
$450.00Sep 18$0.00$2.15$1.08$0.70 08/17$0.25–$4.63$0.7022
$450.00Oct 16$0.00$2.80$1.40$5.00 08/04$1.40–$8.65$1.40347
$450.00Nov 20$1.20$3.40$2.30$7.65 08/17$2.30–$17.35$2.3073
$450.00Jan 15$3.50$7.40$5.45--$5.45–$22.60$3.501
$250.00Jan 15$104.20$108.30$106.25$126.00 08/20$106.25–$161.20$106.2526
$250.00Apr 16$109.20$112.40$110.80--$110.80–$110.80—$109.201
$460.00Oct 16$0.00$2.55$1.27$4.10 08/04$0.93–$6.65$1.2740
$460.00Nov 20$0.65$3.70$2.18--$2.18–$14.60$0.653
$460.00Jan 15$2.40$6.40$4.40$14.60 07/13$4.40–$19.60$4.4011
$240.00Oct 16$110.60$114.50$112.55$132.30 07/15$112.55–$168.60$112.551
$240.00Nov 20$111.80$115.40$113.60--$113.60–$169.55$111.801
$240.00Jan 15$113.50$117.60$115.55$133.00 08/20$115.55–$171.10$115.557
$240.00Apr 16$117.50$121.00$119.25--$119.25–$119.25—$117.501
$470.00Oct 16$0.00$2.00$1.00$3.50 08/04$0.83–$5.10$1.0043
$470.00Nov 20$0.05$3.40$1.73--$1.73–$12.35$0.051
$470.00Jan 15$2.45$5.30$3.88$9.69 07/29$3.88–$17.00$3.881
$230.00Nov 20$121.40$125.30$123.35--$123.35–$134.60$121.402
$230.00Jan 15$122.90$127.00$124.95--$124.95–$136.00$122.9026
$230.00Apr 16$126.50$129.90$128.20--$128.20–$128.20—$126.501
$480.00Sep 18$0.00$2.15$1.08$2.65 07/20$0.15–$1.95$1.081
$480.00Oct 16$0.00$2.30$1.15$2.32 07/14$0.50–$3.80$1.1553
$480.00Nov 20$0.00$3.10$1.55--$1.55–$10.10--1
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Sep 18$7.20$10.60$8.90$3.77 08/21$1.60–$9.80$7.2056
$350.00Oct 16$13.00$15.30$14.15$6.58 08/13$4.18–$14.15$13.0093
$350.00Nov 20$20.00$23.60$21.80$15.80 08/20$9.35–$21.80$20.0030
$350.00Jan 15$24.60$27.90$26.25$13.76 08/10$13.05–$26.25$24.608
$360.00Sep 18$13.00$15.70$14.35$6.50 08/21$3.08–$14.35$13.00320
$360.00Oct 16$18.90$21.00$19.95$12.90 08/20$6.05–$19.95$18.9093
$360.00Nov 20$25.50$29.20$27.35$20.90 07/21$11.75–$27.35$25.503
$360.00Jan 15$30.00$33.40$31.70$25.50 08/20$15.65–$31.70$30.0051
$340.00Sep 18$3.30$6.30$4.80$1.64 08/21$0.75–$7.15$3.3014
$340.00Oct 16$8.70$11.20$9.95$3.98 08/18$2.88–$9.95$8.7026
$340.00Nov 20$15.50$19.00$17.25$9.60 08/17$7.60–$17.25$15.5012
$340.00Jan 15$20.00$23.30$21.65$12.94 08/14$10.50–$21.65$20.008
$370.00Sep 18$20.10$23.50$21.80$12.24 08/20$4.45–$21.80$20.10146
$370.00Oct 16$24.90$27.60$26.25$15.35 08/21$8.25–$26.25$24.9048
$370.00Nov 20$31.30$35.20$33.25$17.67 08/12$14.60–$33.25$31.301
$370.00Jan 15$35.90$39.20$37.55$28.84 08/21$18.90–$37.55$35.9052
$330.00Sep 18$1.05$4.60$2.83$1.27 08/21$0.50–$4.60$1.2724
$330.00Oct 16$5.50$7.70$6.60$3.56 08/21$1.63–$7.30$5.5079
$330.00Nov 20$11.60$15.10$13.35$9.40 08/21$5.70–$13.35$11.6048
$330.00Jan 15$16.00$19.30$17.65$10.00 08/18$8.50–$17.65$16.0054
$330.00Apr 16$23.40$26.90$25.15--$21.90–$25.15$23.401
$380.00Sep 18$28.30$31.60$29.95$15.10 08/21$7.25–$29.95$28.30120
$380.00Oct 16$31.90$35.20$33.55$16.70 08/17$11.00–$33.55$31.9029
$380.00Nov 20$38.30$41.80$40.05$24.50 08/18$18.10–$40.05$38.303
$380.00Jan 15$42.00$45.50$43.75$35.40 07/28$22.50–$43.75$42.003
$320.00Sep 18$0.05$2.90$1.48$0.75 08/21$0.50–$3.73$0.757
$320.00Oct 16$2.50$6.00$4.25$2.96 08/20$1.05–$5.30$2.96530
$320.00Nov 20$8.80$11.10$9.95$6.11 08/19$4.45–$9.95$8.8013
$320.00Jan 15$12.20$15.80$14.00$10.30 08/20$6.90–$14.00$12.2010
$390.00Sep 18$37.30$40.50$38.90$16.00 08/13$9.30–$38.90$37.307
$390.00Oct 16$40.30$43.40$41.85$21.90 08/17$14.50–$41.85$40.3022
$390.00Nov 20$45.50$49.40$47.45$24.20 08/06$22.00–$47.45$45.506
$390.00Jan 15$49.20$52.30$50.75$38.90 07/28$26.50–$50.75$49.204
$310.00Sep 18$0.25$1.75$1.00$0.70 08/20$0.30–$2.88$0.7061
$310.00Oct 16$1.20$3.60$2.40$1.20 08/07$0.75–$3.95$1.206
$310.00Nov 20$6.30$9.20$7.75$3.50 08/06$3.20–$7.75$6.303
$310.00Jan 15$9.30$13.00$11.15$6.67 08/13$5.65–$11.15$9.3016
$400.00Sep 18$46.80$50.00$48.40$22.00 08/13$13.20–$48.40$46.8043
$400.00Oct 16$48.60$52.40$50.50$36.20 08/20$18.65–$50.50$48.6023
$400.00Nov 20$53.50$56.70$55.10$28.90 08/11$26.75–$55.10$53.5064
$400.00Jan 15$56.50$60.00$58.25$32.90 08/10$31.05–$58.25$56.508
$300.00Sep 18$0.00$2.35$1.18$1.89 07/24$0.18–$1.90$1.185
$300.00Oct 16$0.35$2.50$1.43$2.10 08/06$0.50–$2.93$1.437
$300.00Nov 20$4.00$7.60$5.80$3.23 08/19$2.23–$5.95$4.0030
$300.00Jan 15$6.90$9.60$8.25$6.50 08/20$4.45–$8.70$6.9020
$410.00Sep 18$56.70$59.90$58.30$27.10 08/13$17.95–$58.30$56.703
$410.00Oct 16$57.70$61.40$59.55$28.20 08/06$23.25–$59.55$57.7013
$410.00Nov 20$61.30$65.00$63.15$33.90 08/10$31.40–$63.15$61.301
$410.00Jan 15$64.20$67.90$66.05$44.75 08/13$36.05–$66.05$64.202
$290.00Sep 18$0.00$2.25$1.13$1.40 07/21$0.13–$1.55$1.132
$290.00Oct 16$0.00$2.85$1.43$1.20 08/20$0.35–$2.15$1.20258
$290.00Nov 20$2.40$5.90$4.15$2.30 08/14$1.45–$4.35$2.4024
$290.00Jan 15$4.90$8.50$6.70$6.60 07/08$3.53–$6.95$6.6023
$420.00Sep 18$66.50$70.40$68.45$39.08 08/19$23.65–$68.45$66.50--
$420.00Oct 16$67.10$70.80$68.95$50.50 07/30$28.70–$68.95$67.107
$420.00Jan 15$72.40$76.20$74.30$60.64 08/20$41.45–$74.30$72.402
$420.00Apr 16$77.90$80.90$79.40$67.14 08/20$65.65–$79.40$77.902
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.45–$1.35$0.992
$280.00Oct 16$0.00$2.55$1.27$1.35 08/05$0.25–$1.73$1.2718
$280.00Nov 20$1.55$4.20$2.88--$1.13–$3.40$1.5519
$280.00Jan 15$3.40$6.80$5.10$4.80 07/20$2.50–$5.60$4.8015
$430.00Nov 20$78.60$82.50$80.55$45.30 06/26$42.90–$80.55$78.603
$430.00Apr 16$85.90$89.30$87.60--$87.60–$87.60—$85.902
$270.00Sep 18$0.00$2.15$1.08$0.68 07/30$0.30–$1.23$0.681
$270.00Oct 16$0.00$2.40$1.20$0.85 07/31$0.25–$1.40$0.8518
$270.00Nov 20$1.15$3.60$2.38--$0.63–$2.53$1.1542
$270.00Jan 15$2.15$5.50$3.83$1.85 08/04$2.00–$4.33$2.1550
$440.00Nov 20$87.80$91.50$89.65$57.20 08/06$49.30–$89.65$87.801
$440.00Jan 15$89.50$93.40$91.45$69.80 08/05$53.80–$91.45$89.5013
$260.00Oct 16$0.00$2.30$1.15$0.70 07/30$0.40–$1.27$0.7021
$260.00Nov 20$0.00$2.35$1.18$1.50 08/03$0.53–$2.25$1.183
$260.00Jan 15$1.15$4.40$2.78$1.90 08/21$1.50–$3.28$1.9013
$450.00Nov 20$97.10$100.50$98.80$60.36 08/10$56.20–$98.80$97.101
$450.00Jan 15$98.50$102.10$100.30$61.80 08/11$59.90–$100.30$98.509
$250.00Oct 16$0.00$2.20$1.10$0.55 07/30$0.28–$1.20$0.5528
$250.00Nov 20$0.10$2.50$1.30--$0.43–$1.73$0.103
$250.00Jan 15$0.60$3.70$2.15$1.10 08/10$1.22–$2.63$1.1014
$460.00Nov 20$106.80$110.20$108.50$68.50 08/12$63.55–$108.50$106.8048
$460.00Jan 15$107.70$111.50$109.60$75.80 08/06$67.00–$109.60$107.702
$240.00Oct 16$0.00$2.20$1.10--$0.28–$1.15--13
$240.00Nov 20$0.00$2.30$1.15--$0.40–$1.45--3
$240.00Jan 15$0.00$3.50$1.75$0.88 08/10$0.68–$2.03$0.889
$470.00Sep 18$116.50$120.40$118.45$79.00 08/13$63.75–$118.45$116.50--
$470.00Oct 16$116.50$120.40$118.45$75.20 07/06$65.80–$118.45$116.50--
$470.00Nov 20$116.20$120.40$118.30--$71.30–$118.30$116.208
$470.00Jan 15$117.20$120.90$119.05$78.00 08/10$74.70–$119.05$117.201
$230.00Oct 16$0.00$2.15$1.08--$0.48–$1.10--7
$230.00Nov 20$0.00$2.20$1.10--$0.93–$1.33--6
$230.00Jan 15$0.00$2.75$1.38$1.20 07/27$0.73–$1.88$1.201
$480.00Sep 18$126.50$130.40$128.45$85.90 08/06$73.40–$128.45$126.50--
$480.00Oct 16$126.50$130.40$128.45$86.70 08/07$74.90–$128.45$126.50--
$480.00Jan 15$126.50$130.60$128.55$97.56 08/05$82.25–$128.55$126.501
$220.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--8
$220.00Nov 20$0.00$2.15$1.08--$0.63–$1.25--8
$220.00Jan 15$0.00$2.50$1.25--$0.63–$1.90--2
$490.00Jan 15$136.50$140.40$138.45$100.50 08/06$90.65–$138.45$136.501
$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
$210.00Jan 15$0.00$2.35$1.18--$1.18–$1.18--3
$200.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4

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 109
Total Puts 141
Put/Call Ratio 1.29
Net Difference -32

Prior's Put/Call Breakdown

Total Calls 46
Total Puts 51
Put/Call Ratio 1.11
Net Difference -5

Prior 7-Day Put/Call Summary

Total Calls 1,160
Total Puts 1,647
Average Put/Call Ratio 2.19
Ratio Trend Rising

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