Tour v526
RL
RALPH LAUREN CORP Class A
$354.04 +0.61%
$354.00 (-0.01%)🌙
as of 08/28 06:03 PM
(8/28 15:06) ◀
|
Friday, August 28, 2026 (6:03pm)
January 2026
|
▶ (8/31 15:06)
◀ 8/28 18:03 ▶

Option Volume

Detail
ℹ
Current (08/28) 408
Calls: 348 (85%)
Puts: 60 (15%)
Prior (08/27) 250
Calls: 109 (44%)
Puts: 141 (56%)
Current vs Prior +63.20%
Calls: +219.27% (Calls)
Puts: -57.45% (Puts)
Prior 7-Day Total 2,407
Calls: 786 (33%)
Puts: 1,621 (67%)
Prior 7-Day Average 343
Calls: 112 (33%)
Puts: 231 (67%)
Current vs Prior 7-Day Avg +18.65%
Calls: +209.92%
Puts: -74.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/28) $98.6K
Calls: $55.3K (56%)
Puts: $43.3K (44%)
Prior (08/27) $277.5K
Calls: $196.3K (71%)
Puts: $81.2K (29%)
Current vs Prior -64.46%
Calls: -71.82%
Puts: -46.68%
Prior 7-Day Total $2.38M
Calls: $1.24M (52%)
Puts: $1.14M (48%)
Prior 7-Day Average $340.5K
Calls: $177.5K (52%)
Puts: $163.0K (48%)
Current vs Prior 7-Day Avg -71.04%
Calls: -68.84%
Puts: -73.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/28) 0.17
Prior (08/27) 1.29
Current vs Prior -86.67%
Prior 7-Day Average 2.33
Current vs Prior 7-Day Avg -92.60%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/28) 5,666
Calls: 2,608 (46%)
Puts: 3,058 (54%)
Prior (08/27) 5,578
Calls: 2,579 (46%)
Puts: 2,999 (54%)
Current vs Prior +1.58%
Prior 7-Day Total 46,180
Calls: 21,012 (46%)
Puts: 25,168 (54%)
Prior 7-Day Average 6,597
Calls: 3,001 (45%)
Puts: 3,595 (55%)
Current vs Prior 7-Day Avg -14.11%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.13% | 10.22%
Prior 7.35% | 10.53%
Current vs Prior -2.91% | -2.88%
Prior 7-Day Avg 5.97% | 9.72%
Current vs 7-Day Avg +19.46% | +5.24%
Prior 7-Day Eod 7.35% | 10.53%
Current vs 7-Day Eod -2.91% | -2.88%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.71% | 16.85%
Calls: 22.05% | 16.22%
Puts: 21.37% | 17.49%
Prior 14.36% | 11.61%
Calls: 15.77% | 10.17%
Puts: 12.95% | 13.05%
Current vs Prior +51.18% | +45.13%
Prior 7-Day Avg 27.37% | 14.49%
Calls: 27.36% | 13.97%
Puts: 27.37% | 15.02%
Current vs 7-Day Avg -20.68% | +16.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Above-average activity with volume up 63% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (348 calls vs 60 puts). P/C ratio dropping 87% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 7.7%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1852.7056.50$54.607.0%--1.0014
$320.00Sep 1833.5036.70$35.109.1%--0.9011
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1845.0048.30$46.657.1%--0.9543

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 0.79, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1852.7056.50$54.607.0%--1.0014
$320.00Sep 1833.5036.70$35.109.1%--0.9011
$340.00Sep 1816.7020.10$18.4018.5%--0.7321
$350.00Sep 1810.3013.80$12.0529.0%--0.5822
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1845.0048.30$46.657.1%--0.9543
$380.00Sep 1826.5029.80$28.1511.7%30.83120
$370.00Sep 1818.5021.80$20.1516.4%20.71146
$360.00Sep 1811.7014.70$13.2022.7%10.58319

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 30, top 7)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 180.050.65$0.35171.4%40.0351
$400.00Sep 180.001.15$0.57201.8%30.0523
$370.00Sep 182.756.20$4.4777.2%20.2811
$430.00Sep 180.001.45$0.73198.6%20.0518
$380.00Sep 180.204.00$2.10181.0%10.1639
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 180.150.75$0.45133.3%70.0448
$340.00Sep 182.605.70$4.1574.7%30.2714
$380.00Sep 1826.5029.80$28.1511.7%30.83120
$370.00Sep 1818.5021.80$20.1516.4%20.71146
$350.00Sep 186.109.10$7.6039.5%10.4256

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. 10 found (best R:R 17.18, avg 8.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$0.55$9.45$0.5516%17.18$380.55
$340.00$350.00Sep 18$6.35$3.65$6.3573%0.57$346.35
$350.00$370.00Sep 18$7.58$12.42$7.5858%1.64$357.58
$400.00$410.00Sep 18$0.27$9.73$0.275%36.04$400.27
$390.00$400.00Sep 18$0.98$9.02$0.9812%9.20$390.98
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$3.45$6.55$3.4542%1.90$346.55
$330.00$310.00Sep 18$1.20$18.80$1.2014%15.67$328.80
$360.00$350.00Sep 18$5.60$4.40$5.6058%0.79$354.40
$340.00$330.00Sep 18$2.50$7.50$2.5027%3.00$337.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.33, avg 0.20)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$380.00Sep 18$2.37$2.37$7.6372%0.31$372.37
$390.00$400.00Sep 18$0.98$0.98$9.0288%0.11$390.98
$400.00$410.00Sep 18$0.27$0.27$9.7395%0.03$400.27
$380.00$390.00Sep 18$0.55$0.55$9.4584%0.06$380.55
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$2.50$2.50$7.5073%0.33$337.50
$330.00$310.00Sep 18$1.20$1.20$18.8086%0.06$328.80
$350.00$340.00Sep 18$3.45$3.45$6.5558%0.53$346.55

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. 4 found (cheapest 5.55% of stock, avg 6.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Sep 18$12.05$7.60$19.65$330.35$369.655.55%
$340.00Sep 18$18.40$4.15$22.55$317.45$362.556.37%
$370.00Sep 18$4.47$20.15$24.62$345.38$394.626.95%
$380.00Sep 18$2.10$28.15$30.25$349.75$410.258.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.63% of stock, avg 1.81%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$330.00Sep 18$0.57$1.65$2.22$327.78$402.22
$450.00$330.00Sep 18$1.08$1.65$2.73$327.27$452.73
$390.00$330.00Sep 18$1.55$1.65$3.20$326.80$393.20
$380.00$330.00Sep 18$2.10$1.65$3.75$326.25$383.75
$400.00$340.00Sep 18$0.57$4.15$4.72$335.28$404.72
$450.00$340.00Sep 18$1.08$4.15$5.23$334.77$455.23
$390.00$340.00Sep 18$1.55$4.15$5.70$334.30$395.70
$380.00$340.00Sep 18$2.10$4.15$6.25$333.75$386.25
$370.00$330.00Sep 18$4.47$1.65$6.12$323.88$376.12
$370.00$340.00Sep 18$4.47$4.15$8.62$331.38$378.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.53, avg credit $2.89)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340390/400Sep 18$3.48$6.5261%0.53$336.52$393.48
330/340400/410Sep 18$2.77$7.2368%0.38$337.23$402.77
330/340370/380Sep 18$4.87$5.1345%0.95$335.13$374.87
330/340380/390Sep 18$3.05$6.9557%0.44$336.95$383.05
310/330400/410Sep 18$1.47$18.5381%0.08$328.53$401.47
310/330390/400Sep 18$2.18$17.8275%0.12$327.82$392.18
310/330380/390Sep 18$1.75$18.2570%0.10$328.25$381.75
310/330370/380Sep 18$3.57$16.4358%0.22$326.43$373.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 9.53, cheapest $0.32)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$320.00$340.00Sep 18$2.80$17.2027%6.14
$400.00$410.00$420.00Sep 18$0.32$9.682%30.25
$390.00$400.00$410.00Sep 18$0.71$9.299%13.08
$410.00$420.00$430.00Sep 18$0.33$9.672%29.30
$430.00$440.00$450.00Sep 18$0.55$9.451%17.18
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Sep 18$0.95$9.0529%9.53
$360.00$370.00$380.00Sep 18$1.05$8.9525%8.52
$350.00$360.00$370.00Sep 18$1.35$8.6529%6.41
$340.00$350.00$360.00Sep 18$2.15$7.8531%3.65

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-1.70, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Sep 18-$1.70$18.30
$300.00$320.001:2Sep 18-$15.60$4.40
$340.00$350.001:2Sep 18-$5.70$4.30
$400.00$410.001:2Sep 18-$0.03$9.97
$380.00$390.001:2Sep 18-$1.00$9.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$9.65$10.35
$360.00$350.001:2Sep 18-$2.00$8.00
$350.00$340.001:2Sep 18-$0.70$9.30
$370.00$360.001:2Sep 18-$6.25$3.75
$340.00$330.001:2Sep 18$0.85$9.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 0.78%, avg 0.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$370.00Sep 18$2.750.284.5%0.78%5.28%211
$380.00Sep 18$0.200.167.3%0.06%7.39%139

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, 166 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 $115.50/$119.40) — try a limit near $117.45. Also watch the $240.00 10-16 call last traded $132.30 on 07/15 (now $112.70/$116.70) — try a limit near $114.70; the $270.00 11-20 call last traded $115.70 on 08/19 (now $85.70/$88.80) — try a limit near $87.25. Most tradeable put: the $480.00 01-15 put last traded $97.56 on 08/05 (now $124.40/$128.40) — try a limit near $124.40.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Sep 18$10.30$13.80$12.05$59.40 08/06$11.50–$60.55$12.0522
$350.00Oct 16$16.60$18.80$17.70$55.20 08/11$17.10–$63.25$17.7010
$350.00Nov 20$25.30$28.80$27.05$40.21 08/21$26.20–$69.90$27.0515
$350.00Jan 15$31.10$34.70$32.90$73.30 08/10$31.85–$74.85$32.907
$350.00Apr 16$41.40$44.90$43.15$53.70 08/20$42.65–$57.20$43.153
$360.00Sep 18$6.00$8.80$7.40$19.60 08/21$6.95–$51.30$7.402
$360.00Oct 16$11.90$14.70$13.30$51.00 08/12$13.15–$55.15$13.307
$360.00Nov 20$20.20$24.00$22.10$34.30 08/21$21.70–$62.15$22.1011
$360.00Jan 15$26.80$30.00$28.40$47.50 08/17$27.35–$67.55$28.4039
$360.00Apr 16$37.00$40.20$38.60--$38.60–$38.60—$37.004
$340.00Sep 18$16.70$20.10$18.40$68.60 08/06$17.65–$69.80$18.4021
$340.00Oct 16$22.10$25.50$23.80$57.00 08/06$22.90–$72.05$23.806
$340.00Nov 20$30.50$34.30$32.40$53.40 07/24$31.35–$77.60$32.4015
$340.00Jan 15$36.20$40.10$38.15$65.90 08/14$37.05–$82.30$38.1510
$340.00Apr 16$46.70$49.80$48.25--$47.40–$54.30$46.702
$370.00Sep 18$2.75$6.20$4.47$14.50 08/21$4.47–$42.90$4.4711
$370.00Oct 16$8.20$10.70$9.45$25.80 08/17$9.30–$47.55$9.4512
$370.00Nov 20$16.60$19.60$18.10$29.35 08/20$17.85–$55.10$18.1027
$370.00Jan 15$22.10$26.00$24.05$34.84 08/21$23.30–$60.85$24.0549
$370.00Apr 16$32.70$35.90$34.30$44.25 08/20$33.60–$46.95$34.303
$330.00Sep 18$24.50$27.80$26.15$60.00 08/03$25.25–$79.30$26.152
$330.00Oct 16$28.90$32.80$30.85$66.00 08/06$29.75–$80.95$30.8510
$330.00Jan 15$42.10$45.80$43.95$73.20 08/14$42.85–$90.35$43.95118
$380.00Sep 18$0.20$4.00$2.10$10.60 08/21$2.10–$35.35$2.1039
$380.00Oct 16$5.20$7.30$6.25$15.30 08/20$5.65–$39.95$6.2515
$380.00Nov 20$12.60$16.50$14.55$30.15 08/17$14.55–$48.60$14.5510
$380.00Jan 15$18.30$22.20$20.25$29.90 08/20$19.75–$54.65$20.2570
$380.00Apr 16$28.50$32.00$30.25--$30.25–$30.25—$28.501
$320.00Sep 18$33.50$36.70$35.10$55.43 08/20$33.90–$89.25$35.1011
$320.00Oct 16$36.60$39.90$38.25$57.55 08/21$37.25–$90.25$38.251
$320.00Nov 20$43.60$47.30$45.45--$44.35–$94.45$43.6010
$320.00Jan 15$48.80$52.60$50.70$67.94 08/21$49.15–$98.25$50.7061
$390.00Sep 18$0.00$3.10$1.55$6.80 08/20$0.85–$28.35$1.5513
$390.00Oct 16$2.60$5.00$3.80$11.50 08/21$3.70–$33.80$3.8023
$390.00Nov 20$10.10$13.40$11.75$19.68 08/20$11.75–$42.65$11.755
$390.00Jan 15$15.00$19.00$17.00$37.00 08/13$16.75–$49.10$17.0022
$310.00Sep 18$43.50$46.60$45.05$87.90 08/07$43.00–$98.80$45.051
$310.00Oct 16$45.10$48.30$46.70$89.50 08/10$45.60–$99.75$46.701
$310.00Nov 20$51.10$54.70$52.90$76.50 08/18$51.60–$103.55$52.905
$310.00Jan 15$55.70$59.70$57.70$80.50 08/18$56.00–$106.60$57.7033
$310.00Apr 16$64.70$68.00$66.35$78.90 08/20$65.35–$82.80$66.3510
$400.00Sep 18$0.00$1.15$0.57$3.46 08/21$0.57–$22.20$0.5723
$400.00Oct 16$2.35$4.30$3.33$13.00 08/17$3.33–$27.85$3.3356
$400.00Nov 20$7.80$11.00$9.40$16.45 08/20$9.30–$37.45$9.4046
$400.00Jan 15$12.20$16.30$14.25$21.40 08/20$14.05–$43.20$14.2540
$400.00Apr 16$22.00$25.30$23.65--$23.05–$28.60$22.0021
$300.00Sep 18$52.70$56.50$54.60$86.30 08/17$52.95–$108.80$54.6014
$300.00Oct 16$54.10$57.80$55.95$98.40 08/07$54.40–$109.35$55.952
$300.00Nov 20$59.10$62.60$60.85$112.82 08/06$59.45–$112.30$60.852
$300.00Jan 15$63.30$67.10$65.20$103.40 08/06$63.60–$115.55$65.208
$410.00Sep 18$0.10$0.50$0.30$2.30 08/20$0.30–$16.95$0.3066
$410.00Oct 16$0.30$3.80$2.05$13.20 08/14$2.03–$22.75$2.0533
$410.00Nov 20$5.30$8.80$7.05$29.20 08/10$7.05–$32.40$7.0515
$410.00Jan 15$9.80$13.50$11.65$27.00 08/13$11.65–$38.50$11.6516
$410.00Apr 16$19.10$22.50$20.80--$20.80–$20.80—$19.101
$290.00Oct 16$63.50$66.90$65.20$96.10 08/06$63.75–$119.35$65.204
$290.00Nov 20$67.90$71.00$69.45--$67.60–$121.65$67.903
$290.00Jan 15$71.30$75.20$73.25$116.00 08/12$71.30–$124.10$73.2532
$290.00Apr 16$78.70$81.70$80.20$93.60 08/20$79.05–$97.85$80.2013
$420.00Sep 18$0.05$0.65$0.35$1.08 08/21$0.35–$12.70$0.3551
$420.00Oct 16$0.05$3.20$1.63$6.48 08/18$1.63–$18.05$1.6314
$420.00Nov 20$3.20$7.10$5.15$13.99 08/17$5.15–$27.85$5.1511
$420.00Jan 15$8.50$11.90$10.20$24.64 08/12$9.75–$33.65$10.2019
$280.00Sep 18$72.70$76.70$74.70$114.00 08/06$72.60–$128.55$74.70--
$280.00Oct 16$73.10$77.00$75.05$100.50 07/30$73.15–$129.00$75.051
$280.00Jan 15$79.50$83.30$81.40$95.50 08/20$79.65–$133.20$81.4025
$430.00Sep 18$0.00$1.45$0.73$1.93 08/17$0.35–$8.80$0.7318
$430.00Oct 16$0.00$2.80$1.40$7.00 08/12$1.40–$14.20$1.4079
$430.00Nov 20$2.55$4.30$3.43$10.17 08/21$3.43–$23.75$3.43100
$430.00Jan 15$6.00$10.00$8.00$17.42 08/18$8.00–$29.75$8.0069
$270.00Oct 16$83.00$86.90$84.95$119.50 08/03$82.85–$138.80$84.955
$270.00Nov 20$85.70$88.80$87.25$115.70 08/19$85.30–$140.55$87.253
$270.00Jan 15$88.50$92.00$90.25$132.00 08/10$88.15–$142.70$90.258
$440.00Sep 18$0.00$1.25$0.63$2.10 08/13$0.23–$6.65$0.6333
$440.00Oct 16$0.00$2.75$1.38$6.70 08/04$1.35–$11.20$1.3824
$440.00Nov 20$1.55$5.10$3.33$8.09 08/21$3.33–$20.20$3.338
$440.00Jan 15$4.80$8.40$6.60$18.50 08/05$6.60–$26.05$6.6010
$440.00Apr 16$12.50$15.50$14.00--$13.50–$14.00$12.501
$260.00Sep 18$92.60$96.50$94.55$129.90 08/06$92.40–$148.40$94.551
$260.00Nov 20$94.50$98.50$96.50$122.50 08/18$94.45–$150.15$96.501
$260.00Jan 15$97.00$100.90$98.95$143.50 08/12$97.00–$151.70$98.9515
$450.00Sep 18$0.00$2.15$1.08$0.70 08/17$0.25–$4.63$0.7022
$450.00Oct 16$0.00$0.90$0.45$5.00 08/04$0.45–$8.65$0.45347
$450.00Nov 20$0.90$4.40$2.65$7.65 08/17$2.30–$17.35$2.6574
$450.00Jan 15$3.50$7.30$5.40--$5.40–$22.60$3.501
$250.00Jan 15$106.00$110.10$108.05$126.00 08/20$106.25–$161.20$108.0526
$250.00Apr 16$110.60$114.40$112.50--$110.80–$112.50$110.601
$460.00Oct 16$0.00$2.40$1.20$4.10 08/04$0.93–$6.65$1.2040
$460.00Nov 20$0.15$3.80$1.98--$1.98–$14.60$0.153
$460.00Jan 15$2.40$6.30$4.35$14.60 07/13$4.35–$19.60$4.3511
$240.00Oct 16$112.70$116.70$114.70$132.30 07/15$112.55–$168.60$114.701
$240.00Nov 20$113.70$117.70$115.70--$113.60–$169.55$113.701
$240.00Jan 15$115.50$119.40$117.45$133.00 08/20$115.55–$171.10$117.457
$240.00Apr 16$119.70$123.20$121.45--$119.25–$121.45$119.701
$470.00Oct 16$0.00$2.00$1.00$3.50 08/04$0.83–$5.10$1.0043
$470.00Nov 20$0.00$3.20$1.60--$1.60–$12.35--1
$470.00Jan 15$1.60$5.40$3.50$9.69 07/29$3.50–$17.00$3.501
$230.00Nov 20$123.40$127.50$125.45--$123.35–$134.60$123.402
$230.00Jan 15$125.00$129.00$127.00--$124.95–$136.00$125.0026
$230.00Apr 16$128.20$132.10$130.15--$128.20–$130.15$128.201
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Sep 18$6.10$9.10$7.60$3.77 08/21$1.60–$9.80$6.1056
$350.00Oct 16$12.00$14.30$13.15$6.58 08/13$4.18–$14.15$12.0094
$350.00Nov 20$19.00$22.80$20.90$15.80 08/20$9.35–$21.80$19.0031
$350.00Jan 15$23.70$27.50$25.60$13.76 08/10$13.05–$26.25$23.709
$360.00Sep 18$11.70$14.70$13.20$6.50 08/21$3.08–$14.35$11.70319
$360.00Oct 16$17.10$19.90$18.50$12.90 08/20$6.05–$19.95$17.1093
$360.00Nov 20$24.60$28.10$26.35$20.90 07/21$11.75–$27.35$24.603
$360.00Jan 15$29.00$32.60$30.80$25.50 08/20$15.65–$31.70$29.0050
$340.00Sep 18$2.60$5.70$4.15$1.64 08/21$0.75–$7.15$2.6014
$340.00Oct 16$7.60$11.00$9.30$3.98 08/18$2.88–$9.95$7.6026
$340.00Nov 20$14.50$18.10$16.30$9.60 08/17$7.60–$17.25$14.5012
$340.00Jan 15$19.00$22.90$20.95$12.94 08/14$10.50–$21.65$19.009
$370.00Sep 18$18.50$21.80$20.15$12.24 08/20$4.45–$21.80$18.50146
$370.00Oct 16$23.30$26.60$24.95$15.35 08/21$8.25–$26.25$23.3048
$370.00Nov 20$30.50$34.10$32.30$17.67 08/12$14.60–$33.25$30.501
$370.00Jan 15$35.20$38.50$36.85$28.84 08/21$18.90–$37.55$35.2052
$330.00Sep 18$0.60$2.70$1.65$1.27 08/21$0.50–$4.60$1.2724
$330.00Oct 16$5.20$7.70$6.45$3.56 08/21$1.63–$7.30$5.2077
$330.00Nov 20$10.90$14.60$12.75$9.40 08/21$5.70–$13.35$10.9058
$330.00Jan 15$15.00$18.90$16.95$10.00 08/18$8.50–$17.65$15.0054
$330.00Apr 16$22.00$26.10$24.05--$21.90–$25.15$22.001
$380.00Sep 18$26.50$29.80$28.15$15.10 08/21$7.25–$29.95$26.50120
$380.00Oct 16$30.40$33.60$32.00$16.70 08/17$11.00–$33.55$30.4029
$380.00Nov 20$37.10$40.50$38.80$24.50 08/18$18.10–$40.05$37.103
$380.00Jan 15$41.00$44.80$42.90$35.40 07/28$22.50–$43.75$41.003
$320.00Sep 18$0.00$2.85$1.43$0.75 08/21$0.50–$3.73$0.757
$320.00Oct 16$3.20$5.30$4.25$2.96 08/20$1.05–$5.30$3.20530
$320.00Nov 20$7.90$11.60$9.75$6.11 08/19$4.45–$9.95$7.9014
$320.00Jan 15$11.60$15.50$13.55$10.30 08/20$6.90–$14.00$11.6010
$390.00Sep 18$35.50$38.80$37.15$16.00 08/13$9.30–$38.90$35.507
$390.00Oct 16$38.20$41.60$39.90$21.90 08/17$14.50–$41.85$38.2022
$390.00Nov 20$44.10$47.50$45.80$24.20 08/06$22.00–$47.45$44.106
$390.00Jan 15$48.30$51.50$49.90$38.90 07/28$26.50–$50.75$48.304
$310.00Sep 18$0.15$0.75$0.45$0.70 08/20$0.30–$2.88$0.4548
$310.00Oct 16$0.75$3.60$2.17$1.20 08/07$0.75–$3.95$1.206
$310.00Nov 20$5.60$9.00$7.30$3.50 08/06$3.20–$7.75$5.605
$310.00Jan 15$9.00$12.50$10.75$6.67 08/13$5.65–$11.15$9.0018
$400.00Sep 18$45.00$48.30$46.65$22.00 08/13$13.20–$48.40$45.0043
$400.00Oct 16$46.90$50.30$48.60$36.20 08/20$18.65–$50.50$46.9023
$400.00Nov 20$51.60$54.40$53.00$28.90 08/11$26.75–$55.10$51.6064
$400.00Jan 15$54.60$58.50$56.55$32.90 08/10$31.05–$58.25$54.608
$300.00Sep 18$0.00$0.85$0.43$1.89 07/24$0.18–$1.90$0.435
$300.00Oct 16$0.20$2.70$1.45$2.10 08/06$0.50–$2.93$1.457
$300.00Nov 20$3.30$7.10$5.20$3.23 08/19$2.23–$5.95$3.3030
$300.00Jan 15$6.40$10.30$8.35$6.50 08/20$4.45–$8.70$6.5020
$410.00Sep 18$54.20$58.10$56.15$27.10 08/13$17.95–$58.30$54.20--
$410.00Oct 16$55.70$59.50$57.60$28.20 08/06$23.25–$59.55$55.7013
$410.00Nov 20$59.90$63.00$61.45$33.90 08/10$31.40–$63.15$59.901
$410.00Jan 15$62.20$65.90$64.05$44.75 08/13$36.05–$66.05$62.202
$290.00Sep 18$0.00$2.20$1.10$1.40 07/21$0.13–$1.55$1.102
$290.00Oct 16$0.10$2.15$1.13$1.20 08/20$0.35–$2.15$1.13258
$290.00Nov 20$2.30$4.90$3.60$2.30 08/14$1.45–$4.35$2.3065
$290.00Jan 15$4.40$8.30$6.35$6.60 07/08$3.53–$6.95$6.3523
$420.00Sep 18$64.20$68.10$66.15$39.08 08/19$23.65–$68.45$64.20--
$420.00Oct 16$65.50$68.30$66.90$50.50 07/30$28.70–$68.95$65.507
$420.00Jan 15$70.20$74.30$72.25$60.64 08/20$41.45–$74.30$70.202
$420.00Apr 16$75.50$79.50$77.50$67.14 08/20$65.65–$79.40$75.502
$280.00Sep 18$0.00$2.15$1.08$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$1.10$3.80$2.45--$1.13–$3.40$1.1044
$280.00Jan 15$2.95$6.60$4.78$4.80 07/20$2.50–$5.60$4.7815
$430.00Nov 20$76.80$80.20$78.50$45.30 06/26$42.90–$80.55$76.803
$430.00Apr 16$84.30$86.80$85.55--$85.55–$87.60$84.302
$270.00Sep 18$0.00$2.15$1.08$0.68 07/30$0.35–$1.23$0.681
$270.00Oct 16$0.00$2.35$1.18$0.85 07/31$0.25–$1.40$0.8518
$270.00Nov 20$0.35$3.50$1.93--$0.63–$2.53$0.3542
$270.00Jan 15$1.75$5.40$3.58$1.85 08/04$2.00–$4.33$1.8550
$440.00Nov 20$85.90$89.40$87.65$57.20 08/06$49.30–$89.65$85.901
$440.00Jan 15$87.30$91.30$89.30$69.80 08/05$53.80–$91.45$87.3013
$260.00Oct 16$0.00$2.25$1.13$0.70 07/30$0.50–$1.27$0.7021
$260.00Nov 20$0.00$2.35$1.18$1.50 08/03$0.53–$1.73$1.183
$260.00Jan 15$0.85$4.50$2.68$1.90 08/21$1.50–$3.28$1.9013
$450.00Nov 20$95.10$98.70$96.90$60.36 08/10$56.20–$98.80$95.101
$450.00Jan 15$96.30$100.30$98.30$61.80 08/11$59.90–$100.30$96.309
$250.00Oct 16$0.00$2.20$1.10$0.55 07/30$0.73–$1.20$0.5528
$250.00Nov 20$0.00$2.65$1.33--$0.43–$1.73--3
$250.00Jan 15$0.40$3.80$2.10$1.10 08/10$1.22–$2.63$1.1014
$460.00Nov 20$104.60$108.30$106.45$68.50 08/12$63.55–$108.50$104.6048
$460.00Jan 15$105.50$109.40$107.45$75.80 08/06$67.00–$109.60$105.502
$240.00Oct 16$0.00$2.15$1.08--$0.43–$1.15--13
$240.00Nov 20$0.00$2.45$1.23--$0.40–$1.45--3
$240.00Jan 15$0.00$3.20$1.60$0.88 08/10$0.68–$2.03$0.889
$470.00Sep 18$114.30$118.10$116.20$79.00 08/13$63.75–$118.45$114.30--
$470.00Oct 16$114.30$118.10$116.20$75.20 07/06$65.80–$118.45$114.30--
$470.00Jan 15$114.90$118.80$116.85$78.00 08/10$74.70–$119.05$114.901
$230.00Oct 16$0.00$2.15$1.08--$0.65–$1.10--7
$230.00Nov 20$0.00$2.30$1.15--$0.93–$1.33--6
$230.00Jan 15$0.00$2.85$1.43$1.20 07/27$0.73–$1.88$1.201
$230.00Apr 16$0.95$4.00$2.48--$2.48–$2.48—$0.953
$480.00Sep 18$124.20$128.10$126.15$85.90 08/06$73.40–$128.45$124.20--
$480.00Oct 16$124.20$128.10$126.15$86.70 08/07$74.90–$128.45$124.20--
$480.00Jan 15$124.40$128.40$126.40$97.56 08/05$82.25–$128.55$124.401
$220.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--8
$220.00Nov 20$0.00$2.20$1.10--$0.63–$1.25--8
$220.00Jan 15$0.00$2.55$1.27--$0.63–$1.90--2
$490.00Jan 15$134.20$138.20$136.20$100.50 08/06$90.65–$138.45$134.20--
$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$2.40$1.20--$1.18–$1.20--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 348
Total Puts 60
Put/Call Ratio 0.17
Net Difference 288

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 786
Total Puts 1,621
Average Put/Call Ratio 2.33
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