Tour v526
RL
RALPH LAUREN CORP Class A
$346.90 -2.02%
$347.43 (+0.15%)🌙
as of 08/31 06:04 PM
(8/31 15:06) ◀
|
Monday, August 31, 2026 (6:04pm)
January 2026
|
▶
◀ 8/31 18:04

Option Volume

Detail
ℹ
Current (08/31) 898
Calls: 169 (19%)
Puts: 729 (81%)
Prior (08/28) 408
Calls: 348 (85%)
Puts: 60 (15%)
Current vs Prior +120.10%
Calls: -51.44% (Calls)
Puts: +1115.00% (Puts)
Prior 7-Day Total 2,692
Calls: 1,067 (40%)
Puts: 1,625 (60%)
Prior 7-Day Average 384
Calls: 152 (40%)
Puts: 232 (60%)
Current vs Prior 7-Day Avg +133.51%
Calls: +10.87%
Puts: +214.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31) $1.91M
Calls: $542.8K (28%)
Puts: $1.37M (72%)
Prior (08/28) $98.6K
Calls: $55.3K (56%)
Puts: $43.3K (44%)
Current vs Prior +1837.25%
Calls: +881.16%
Puts: +3059.45%
Prior 7-Day Total $2.36M
Calls: $1.21M (51%)
Puts: $1.15M (49%)
Prior 7-Day Average $337.1K
Calls: $173.4K (51%)
Puts: $163.6K (49%)
Current vs Prior 7-Day Avg +466.66%
Calls: +212.96%
Puts: +735.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31) 4.31
Prior (08/28) 0.17
Current vs Prior +2401.89%
Prior 7-Day Average 2.24
Current vs Prior 7-Day Avg +92.99%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31) 5,613
Calls: 2,534 (45%)
Puts: 3,079 (55%)
Prior (08/28) 5,666
Calls: 2,608 (46%)
Puts: 3,058 (54%)
Current vs Prior -0.94%
Prior 7-Day Total 44,387
Calls: 20,363 (46%)
Puts: 24,024 (54%)
Prior 7-Day Average 6,341
Calls: 2,909 (46%)
Puts: 3,432 (54%)
Current vs Prior 7-Day Avg -11.48%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.77% | 10.16%
Prior 7.13% | 10.22%
Current vs Prior -5.02% | -0.62%
Prior 7-Day Avg 6.42% | 9.97%
Current vs 7-Day Avg +5.57% | +1.89%
Prior 7-Day Eod 7.13% | 10.22%
Current vs 7-Day Eod -5.02% | -0.62%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.38% | 13.37%
Calls: 21.67% | 14.16%
Puts: 19.09% | 12.57%
Prior 21.71% | 16.85%
Calls: 22.05% | 16.22%
Puts: 21.37% | 17.49%
Current vs Prior -6.13% | -20.65%
Prior 7-Day Avg 25.83% | 14.35%
Calls: 26.63% | 14.38%
Puts: 25.02% | 14.32%
Current vs 7-Day Avg -21.09% | -6.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 72% put dollar volume ($1.37M). Massive premium surge with dollar volume up 1837% vs prior. Dollar volume significantly above 7-day average (467% higher). Unusually high activity with volume up 120% vs prior - elevated interest.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 7.2%, best 6.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1846.2049.50$47.856.9%--0.9614
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1851.5054.80$53.156.2%--1.0043
$390.00Sep 1841.9044.90$43.406.9%10.937
$380.00Sep 1832.0034.90$33.458.7%--0.87118

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. 9 found (avg delta 0.81, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1846.2049.50$47.856.9%--0.9614
$320.00Sep 1827.5030.50$29.0010.3%--0.8711
$340.00Sep 1812.0014.90$13.4521.6%--0.6521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1851.5054.80$53.156.2%--1.0043
$390.00Sep 1841.9044.90$43.406.9%10.937
$380.00Sep 1832.0034.90$33.458.7%--0.87118
$370.00Sep 1823.8026.40$25.1010.4%--0.80146
$360.00Sep 1815.1018.60$16.8520.8%100.70319

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 137, top 35)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 186.409.60$8.0040.0%210.4722
$390.00Sep 180.001.55$0.78198.7%40.0713
$360.00Sep 183.505.20$4.3539.1%30.312
$380.00Sep 180.353.10$1.73159.0%10.1340
$400.00Sep 180.000.70$0.35200.0%10.0420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 181.503.90$2.7088.9%350.2124
$340.00Sep 184.306.30$5.3037.7%290.3514
$310.00Sep 180.151.00$0.57149.1%280.0549
$360.00Sep 1815.1018.60$16.8520.8%100.70319
$350.00Sep 189.3010.80$10.0514.9%40.5356

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 5.25, avg 7.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Sep 18$1.60$8.40$1.6031%5.25$361.60
$370.00$380.00Sep 18$1.02$8.98$1.0220%8.80$371.02
$340.00$350.00Sep 18$5.45$4.55$5.4565%0.83$345.45
$350.00$360.00Sep 18$3.65$6.35$3.6547%1.74$353.65
$390.00$400.00Sep 18$0.43$9.57$0.437%22.26$390.43
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$2.60$7.40$2.6035%2.85$337.40
$350.00$340.00Sep 18$4.75$5.25$4.7553%1.11$345.25
$330.00$310.00Sep 18$2.13$17.87$2.1321%8.39$327.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.12, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$440.00Sep 18$0.83$0.83$9.1794%0.09$430.83
$380.00$390.00Sep 18$0.95$0.95$9.0587%0.10$380.95
$390.00$400.00Sep 18$0.43$0.43$9.5793%0.04$390.43
$350.00$360.00Sep 18$3.65$3.65$6.3553%0.57$353.65
$370.00$380.00Sep 18$1.02$1.02$8.9880%0.11$371.02
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$310.00Sep 18$2.13$2.13$17.8779%0.12$327.87
$340.00$330.00Sep 18$2.60$2.60$7.4065%0.35$337.40

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 5.20% of stock, avg 6.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Sep 18$8.00$10.05$18.05$331.95$368.055.20%
$340.00Sep 18$13.45$5.30$18.75$321.25$358.755.41%
$360.00Sep 18$4.35$16.85$21.20$338.80$381.206.11%
$370.00Sep 18$2.75$25.10$27.85$342.15$397.858.03%
$380.00Sep 18$1.73$33.45$35.18$344.82$415.1810.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.39% of stock, avg 1.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$310.00Sep 18$0.78$0.57$1.35$308.65$391.35
$380.00$310.00Sep 18$1.73$0.57$2.30$307.70$382.30
$370.00$310.00Sep 18$2.75$0.57$3.32$306.68$373.32
$390.00$330.00Sep 18$0.78$2.70$3.48$326.52$393.48
$380.00$330.00Sep 18$1.73$2.70$4.43$325.57$384.43
$370.00$330.00Sep 18$2.75$2.70$5.45$324.55$375.45
$360.00$310.00Sep 18$4.35$0.57$4.92$305.08$364.92
$360.00$330.00Sep 18$4.35$2.70$7.05$322.95$367.05
$390.00$340.00Sep 18$0.78$5.30$6.08$333.92$396.08
$380.00$340.00Sep 18$1.73$5.30$7.03$332.97$387.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.17, avg credit $3.10)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/330430/440Sep 18$2.96$17.0474%0.17$327.04$432.96
310/330390/400Sep 18$2.56$17.4472%0.15$327.44$392.56
310/330380/390Sep 18$3.08$16.9266%0.18$326.92$383.08
310/330370/380Sep 18$3.15$16.8559%0.19$326.85$373.15
310/330360/370Sep 18$3.73$16.2749%0.23$326.27$363.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 99.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Sep 18$0.07$9.9313%141.86
$360.00$370.00$380.00Sep 18$0.58$9.4217%16.24
$300.00$320.00$340.00Sep 18$3.30$16.7031%5.06
$340.00$350.00$360.00Sep 18$1.80$8.2034%4.56
$380.00$390.00$400.00Sep 18$0.52$9.4810%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Sep 18$0.10$9.9018%99.00
$350.00$360.00$370.00Sep 18$1.45$8.5527%5.90
$340.00$350.00$360.00Sep 18$2.05$7.9534%3.88
$330.00$340.00$350.00Sep 18$2.15$7.8533%3.65
$370.00$380.00$390.00Sep 18$1.60$8.4013%5.25

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 $-10.15, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Sep 18-$10.15$9.85
$340.00$350.001:2Sep 18-$2.55$7.45
$350.00$360.001:2Sep 18-$0.70$9.30
$360.00$370.001:2Sep 18-$1.15$8.85
$370.00$380.001:2Sep 18-$0.71$9.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Sep 18-$0.55$9.45
$360.00$350.001:2Sep 18-$3.25$6.75
$340.00$330.001:2Sep 18-$0.10$9.90
$370.00$360.001:2Sep 18-$8.60$1.40
$330.00$310.001:2Sep 18$1.56$18.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.84%, avg 0.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$6.400.470.9%1.84%2.74%2122
$360.00Sep 18$3.500.313.8%1.01%4.79%32
$370.00Sep 18$1.400.206.7%0.40%7.06%--13
$380.00Sep 18$0.350.139.5%0.10%9.64%140

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 432 vol/day, 178 traded recently)

RL averages only 432 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 04-16 call last traded $129.50 on 08/26 (now $113.20/$116.50) — try a limit near $114.85. Also watch the $240.00 01-15 call last traded $133.00 on 08/20 (now $109.10/$112.50) — try a limit near $110.80; the $250.00 04-16 call last traded $121.00 on 08/26 (now $104.60/$108.00) — try a limit near $106.30. Most tradeable put: the $460.00 01-15 put last traded $75.80 on 08/06 (now $112.60/$115.60) — try a limit near $112.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Sep 18$6.40$9.60$8.00$12.65 08/27$8.00–$60.55$8.0022
$350.00Oct 16$12.80$15.10$13.95$27.20 08/25$13.95–$63.25$13.9510
$350.00Nov 20$21.40$24.50$22.95$29.09 08/27$22.95–$69.90$22.9515
$350.00Jan 15$27.50$30.30$28.90$34.40 08/27$28.90–$74.85$28.907
$350.00Apr 16$39.20$41.50$40.35$53.70 08/20$40.35–$57.20$40.353
$340.00Sep 18$12.00$14.90$13.45$17.80 08/27$13.45–$69.80$13.4521
$340.00Oct 16$17.80$20.70$19.25$32.50 08/25$19.25–$72.05$19.256
$340.00Nov 20$26.50$29.70$28.10$37.10 08/26$28.10–$77.60$28.1015
$340.00Jan 15$32.50$35.30$33.90$65.90 08/14$33.90–$82.30$33.9010
$340.00Apr 16$44.00$45.90$44.95$55.90 08/25$44.95–$63.45$44.952
$360.00Sep 18$3.50$5.20$4.35$7.30 08/27$4.35–$51.30$4.352
$360.00Oct 16$8.20$11.10$9.65$13.38 08/28$9.65–$55.15$9.657
$360.00Nov 20$17.00$20.40$18.70$34.30 08/21$18.70–$62.15$18.7011
$360.00Jan 15$23.40$25.90$24.65$27.80 08/28$24.65–$67.55$24.6540
$360.00Apr 16$34.70$37.00$35.85$38.93 08/27$35.85–$52.05$35.854
$330.00Sep 18$18.90$22.30$20.60$41.00 08/25$20.60–$79.30$20.602
$330.00Oct 16$23.80$27.30$25.55$66.00 08/06$25.55–$80.95$25.5510
$330.00Jan 15$38.50$40.80$39.65$73.20 08/14$39.65–$90.35$39.65118
$370.00Sep 18$1.40$4.10$2.75$5.40 08/28$2.75–$42.90$2.7513
$370.00Oct 16$5.70$7.50$6.60$9.00 08/28$6.60–$47.55$6.6013
$370.00Nov 20$13.30$16.40$14.85$17.63 08/28$14.85–$55.10$14.8527
$370.00Jan 15$19.20$22.60$20.90$25.10 08/27$20.90–$60.85$20.9049
$370.00Apr 16$30.60$33.00$31.80$34.63 08/27$31.80–$46.95$31.803
$320.00Sep 18$27.50$30.50$29.00$55.43 08/20$29.00–$89.25$29.0011
$320.00Oct 16$31.40$34.40$32.90$57.55 08/21$32.90–$90.25$32.901
$320.00Nov 20$39.20$41.90$40.55--$40.55–$94.45$39.2010
$320.00Jan 15$44.60$47.20$45.90$59.10 08/25$45.90–$98.25$45.9061
$380.00Sep 18$0.35$3.10$1.73$2.18 08/28$1.73–$35.35$1.7340
$380.00Oct 16$3.70$5.10$4.40$6.53 08/27$4.40–$39.95$4.4015
$380.00Nov 20$10.10$13.50$11.80$13.93 08/28$11.80–$48.60$11.8015
$380.00Jan 15$15.90$18.70$17.30$21.20 08/27$17.30–$54.65$17.3070
$380.00Apr 16$27.00$29.50$28.25$31.20 08/27$28.25–$42.00$28.251
$310.00Sep 18$36.60$39.80$38.20$67.00 08/24$38.20–$98.80$38.201
$310.00Oct 16$39.40$42.40$40.90$89.50 08/10$40.90–$99.75$40.901
$310.00Nov 20$46.10$49.00$47.55$76.50 08/18$47.55–$103.55$47.555
$310.00Jan 15$51.30$54.00$52.65$80.50 08/18$52.65–$106.60$52.6533
$310.00Apr 16$60.10$63.00$61.55$74.50 08/25$61.55–$82.80$61.5510
$390.00Sep 18$0.00$1.55$0.78$2.30 08/26$0.78–$28.35$0.7813
$390.00Oct 16$2.10$3.70$2.90$3.68 08/28$2.90–$33.80$2.9023
$390.00Nov 20$7.50$11.40$9.45$19.68 08/20$9.45–$42.65$9.455
$390.00Jan 15$12.80$15.90$14.35$37.00 08/13$14.35–$49.10$14.3522
$300.00Sep 18$46.20$49.50$47.85$60.50 08/26$47.85–$108.80$47.8514
$300.00Oct 16$48.10$51.50$49.80$98.40 08/07$49.80–$109.35$49.802
$300.00Nov 20$53.80$57.00$55.40$112.82 08/06$55.40–$112.30$55.402
$300.00Jan 15$58.50$60.90$59.70$103.40 08/06$59.70–$115.55$59.708
$300.00Apr 16$66.70$69.30$68.00$74.00 08/28$68.00–$90.35$68.001
$400.00Sep 18$0.00$0.70$0.35$0.58 08/28$0.35–$22.20$0.3520
$400.00Oct 16$0.45$3.40$1.93$3.00 08/28$1.93–$27.85$1.9356
$400.00Nov 20$5.20$8.60$6.90$8.90 08/28$6.90–$37.45$6.9044
$400.00Jan 15$11.00$13.40$12.20$15.00 08/27$12.20–$43.20$12.2040
$400.00Apr 16$20.80$22.20$21.50$24.00 08/28$21.50–$33.10$21.5023
$290.00Oct 16$57.30$60.50$58.90$96.10 08/06$58.90–$119.35$58.904
$290.00Nov 20$62.00$65.00$63.50--$63.50–$121.65$62.003
$290.00Jan 15$66.10$69.00$67.55$116.00 08/12$67.55–$124.10$67.5532
$290.00Apr 16$73.50$76.30$74.90$93.60 08/20$74.90–$97.85$74.9013
$410.00Sep 18$0.00$0.50$0.25$0.34 08/28$0.25–$16.95$0.2566
$410.00Oct 16$0.80$3.30$2.05$2.09 08/28$2.03–$22.75$2.0536
$410.00Nov 20$3.60$7.60$5.60$29.20 08/10$5.60–$32.40$5.6015
$410.00Jan 15$8.10$11.70$9.90$12.90 08/27$9.90–$38.50$9.9016
$410.00Apr 16$18.10$20.50$19.30$21.67 08/27$19.30–$29.55$19.301
$280.00Sep 18$66.00$69.50$67.75$114.00 08/06$67.75–$128.55$67.75--
$280.00Oct 16$66.70$70.00$68.35$100.50 07/30$68.35–$129.00$68.351
$280.00Jan 15$73.60$77.00$75.30$95.50 08/20$75.30–$133.20$75.3025
$420.00Sep 18$0.00$1.00$0.50$0.11 08/28$0.35–$12.70$0.1148
$420.00Oct 16$0.00$3.00$1.50$1.33 08/28$1.50–$18.05$1.3313
$420.00Nov 20$2.05$5.50$3.78$13.99 08/17$3.78–$27.85$3.7811
$420.00Jan 15$6.50$9.70$8.10$24.64 08/12$8.10–$33.65$8.1019
$270.00Oct 16$76.40$79.80$78.10$119.50 08/03$78.10–$138.80$78.105
$270.00Nov 20$79.10$82.50$80.80$115.70 08/19$80.80–$140.55$80.803
$270.00Jan 15$82.40$85.50$83.95$132.00 08/10$83.95–$142.70$83.958
$430.00Sep 18$0.00$2.15$1.08$2.20 08/28$0.35–$8.80$1.0818
$430.00Oct 16$0.00$2.75$1.38$1.55 08/25$1.38–$14.20$1.3879
$430.00Nov 20$1.05$4.30$2.68$10.17 08/21$2.68–$23.75$2.68100
$430.00Jan 15$4.80$8.50$6.65$8.00 08/27$6.65–$29.75$6.6569
$260.00Sep 18$85.80$89.50$87.65$129.90 08/06$87.65–$148.40$87.651
$260.00Nov 20$88.40$91.90$90.15$122.50 08/18$90.15–$150.15$90.151
$260.00Jan 15$91.20$94.50$92.85$143.50 08/12$92.85–$151.70$92.8515
$440.00Sep 18$0.00$0.50$0.25$0.24 08/26$0.23–$6.65$0.2433
$440.00Oct 16$0.00$2.55$1.27$1.05 08/25$1.27–$11.20$1.0524
$440.00Nov 20$0.10$4.50$2.30$3.96 08/27$2.30–$20.20$2.308
$440.00Jan 15$3.70$7.30$5.50$7.40 08/27$5.50–$26.05$5.5010
$440.00Apr 16$11.70$14.00$12.85$13.85 08/28$12.85–$21.00$12.851
$250.00Jan 15$99.80$103.50$101.65$126.00 08/20$101.65–$161.20$101.6526
$250.00Apr 16$104.60$108.00$106.30$121.00 08/26$106.30–$130.95$106.301
$450.00Sep 18$0.00$2.15$1.08$0.21 08/24$0.25–$4.63$0.2122
$450.00Oct 16$0.00$2.40$1.20$0.30 08/28$0.45–$8.65$0.30265
$450.00Nov 20$0.05$3.60$1.83$3.20 08/27$1.83–$17.35$1.8374
$450.00Jan 15$2.65$6.20$4.43--$4.43–$22.60$2.651
$240.00Oct 16$105.90$109.50$107.70$132.30 07/15$107.70–$168.60$107.701
$240.00Nov 20$107.40$110.90$109.15--$109.15–$169.55$107.401
$240.00Jan 15$109.10$112.50$110.80$133.00 08/20$110.80–$171.10$110.807
$240.00Apr 16$113.20$116.50$114.85$129.50 08/26$114.85–$139.80$114.851
$460.00Oct 16$0.00$2.35$1.18$4.10 08/04$0.93–$6.65$1.1840
$460.00Nov 20$0.00$3.30$1.65--$1.65–$14.60--3
$460.00Jan 15$1.70$4.80$3.25$4.58 08/27$3.25–$19.60$3.2511
$230.00Nov 20$116.90$120.50$118.70--$118.70–$179.25$116.902
$230.00Jan 15$118.40$122.00$120.20--$120.20–$120.20—$118.4026
$230.00Apr 16$121.80$125.50$123.65--$123.65–$123.65—$121.801
$470.00Oct 16$0.00$2.00$1.00$3.50 08/04$0.50–$5.10$1.0043
$470.00Nov 20$0.00$2.95$1.48--$1.48–$12.35--1
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Sep 18$9.30$10.80$10.05$8.33 08/28$1.60–$10.05$9.3056
$350.00Oct 16$14.80$17.20$16.00$13.59 08/28$4.18–$16.00$14.8094
$350.00Nov 20$22.60$25.90$24.25$20.01 08/27$9.35–$24.25$22.6031
$350.00Jan 15$27.30$30.40$28.85$26.00 08/27$13.05–$28.85$27.309
$340.00Sep 18$4.30$6.30$5.30$3.95 08/28$0.75–$7.15$4.3014
$340.00Oct 16$10.40$13.20$11.80$7.90 08/26$2.88–$11.80$10.4026
$340.00Nov 20$17.70$21.20$19.45$13.80 08/25$7.60–$19.45$17.7012
$340.00Jan 15$22.40$25.30$23.85$21.50 08/27$10.50–$23.85$22.409
$360.00Sep 18$15.10$18.60$16.85$12.64 08/28$3.08–$16.85$15.10319
$360.00Oct 16$20.80$23.30$22.05$18.19 08/28$6.05–$22.05$20.8093
$360.00Nov 20$28.40$31.50$29.95$20.90 07/21$11.75–$29.95$28.403
$360.00Jan 15$33.00$35.90$34.45$31.40 08/28$15.65–$34.45$33.0050
$330.00Sep 18$1.50$3.90$2.70$2.43 08/27$0.50–$4.60$2.4324
$330.00Oct 16$6.50$8.80$7.65$6.41 08/27$1.63–$7.65$6.5077
$330.00Nov 20$13.60$16.80$15.20$13.00 08/27$5.70–$15.20$13.6058
$330.00Jan 15$18.20$21.20$19.70$10.00 08/18$8.50–$19.70$18.2054
$330.00Apr 16$26.40$29.00$27.70$24.80 08/27$20.10–$27.70$26.401
$370.00Sep 18$23.80$26.40$25.10$18.61 08/28$4.45–$25.10$23.80146
$370.00Oct 16$27.50$30.60$29.05$15.35 08/21$8.25–$29.05$27.5048
$370.00Nov 20$34.70$37.70$36.20$17.67 08/12$14.60–$36.20$34.701
$370.00Jan 15$39.20$41.90$40.55$28.84 08/21$18.90–$40.55$39.2052
$320.00Sep 18$0.25$3.10$1.68$1.26 08/27$0.50–$3.73$1.267
$320.00Oct 16$3.60$6.50$5.05$3.38 08/26$1.05–$5.30$3.60530
$320.00Nov 20$10.10$13.20$11.65$10.00 08/27$4.45–$11.65$10.1014
$320.00Jan 15$14.20$17.20$15.70$12.72 08/26$6.90–$15.70$14.2010
$380.00Sep 18$32.00$34.90$33.45$27.20 08/28$7.25–$33.45$32.00118
$380.00Oct 16$35.40$38.50$36.95$16.70 08/17$11.00–$36.95$35.4029
$380.00Nov 20$41.40$44.60$43.00$38.20 08/28$18.10–$43.00$41.403
$380.00Jan 15$45.70$48.40$47.05$39.92 08/26$22.50–$47.05$45.703
$310.00Sep 18$0.15$1.00$0.57$0.45 08/28$0.30–$2.88$0.4549
$310.00Oct 16$1.40$3.80$2.60$2.43 08/28$0.75–$3.93$2.436
$310.00Nov 20$7.20$10.70$8.95$7.14 08/28$3.20–$8.95$7.205
$310.00Jan 15$10.90$14.00$12.45$10.00 08/27$5.65–$12.45$10.9018
$390.00Sep 18$41.90$44.90$43.40$16.00 08/13$9.30–$43.40$41.907
$390.00Oct 16$43.90$46.90$45.40$21.90 08/17$14.50–$45.40$43.9022
$390.00Nov 20$48.50$52.30$50.40$24.20 08/06$22.00–$50.40$48.506
$390.00Jan 15$52.80$55.80$54.30$47.48 08/27$26.50–$54.30$52.804
$300.00Sep 18$0.00$1.20$0.60$0.33 08/24$0.18–$1.90$0.335
$300.00Oct 16$1.30$3.60$2.45$1.35 08/28$0.50–$2.93$1.358
$300.00Nov 20$4.80$7.50$6.15$5.80 08/27$2.23–$6.15$5.8030
$300.00Jan 15$8.20$11.10$9.65$6.50 08/20$4.45–$9.65$8.2020
$400.00Sep 18$51.50$54.80$53.15$22.00 08/13$13.20–$53.15$51.5043
$400.00Oct 16$53.00$55.90$54.45$36.20 08/20$18.65–$54.45$53.0023
$400.00Nov 20$56.70$59.90$58.30$52.70 08/28$26.75–$58.30$56.7064
$400.00Jan 15$59.80$63.50$61.65$32.90 08/10$31.05–$61.65$59.808
$290.00Sep 18$0.00$2.25$1.13$1.40 07/21$0.13–$1.50$1.132
$290.00Oct 16$0.00$3.20$1.60$0.75 08/25$0.35–$2.15$0.75258
$290.00Nov 20$3.10$5.70$4.40$3.67 08/28$1.45–$4.40$3.6769
$290.00Jan 15$5.90$9.50$7.70$6.60 07/08$3.53–$7.70$6.6023
$410.00Sep 18$61.80$64.80$63.30$27.10 08/13$17.95–$63.30$61.80--
$410.00Oct 16$62.00$65.30$63.65$28.20 08/06$23.25–$63.65$62.0013
$410.00Nov 20$64.60$68.20$66.40$33.90 08/10$31.40–$66.40$64.601
$410.00Jan 15$67.80$71.40$69.60$44.75 08/13$36.05–$69.60$67.802
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.48–$1.33$0.992
$280.00Oct 16$0.00$2.70$1.35$1.35 08/05$0.25–$1.73$1.3518
$280.00Nov 20$2.50$4.10$3.30$2.45 08/28$1.13–$3.40$2.5061
$280.00Jan 15$3.90$7.70$5.80$4.80 07/20$2.50–$5.80$4.8015
$420.00Sep 18$71.50$74.80$73.15$48.95 08/24$23.65–$73.15$71.50--
$420.00Oct 16$71.50$75.20$73.35$50.50 07/30$28.70–$73.35$71.507
$420.00Jan 15$76.00$79.70$77.85$60.64 08/20$41.45–$77.85$76.002
$420.00Apr 16$81.30$84.70$83.00$75.10 08/26$65.65–$83.00$81.302
$270.00Sep 18$0.00$2.40$1.20$0.68 07/30$0.38–$1.23$0.681
$270.00Oct 16$0.00$2.45$1.23$0.30 08/25$0.25–$1.40$0.3018
$270.00Nov 20$0.45$4.00$2.23--$0.63–$2.53$0.4542
$270.00Jan 15$2.40$6.50$4.45$1.85 08/04$2.00–$4.45$2.4050
$430.00Nov 20$82.60$86.10$84.35--$42.90–$84.35$82.603
$430.00Apr 16$89.70$92.50$91.10$82.60 08/26$72.70–$91.10$89.702
$260.00Oct 16$0.00$2.30$1.15$0.70 07/30$0.93–$1.27$0.7021
$260.00Nov 20$0.25$2.35$1.30$1.50 08/03$0.53–$1.73$1.303
$260.00Jan 15$1.30$4.80$3.05$1.90 08/21$1.50–$3.28$1.9013
$440.00Nov 20$92.00$95.40$93.70$57.20 08/06$49.30–$93.70$92.001
$440.00Jan 15$94.10$97.20$95.65$69.80 08/05$53.80–$95.65$94.1013
$250.00Oct 16$0.00$2.25$1.13$0.55 07/30$1.08–$1.20$0.5528
$250.00Nov 20$0.15$2.95$1.55--$0.43–$1.73$0.153
$250.00Jan 15$0.20$4.00$2.10$1.10 08/10$1.22–$2.63$1.1014
$450.00Nov 20$101.50$104.90$103.20$60.36 08/10$56.20–$103.20$101.501
$450.00Jan 15$103.30$106.30$104.80$61.80 08/11$59.90–$104.80$103.309
$240.00Oct 16$0.00$2.20$1.10--$0.38–$1.15--13
$240.00Nov 20$0.00$2.60$1.30--$0.40–$1.45--3
$240.00Jan 15$0.00$3.70$1.85$1.05 08/24$0.68–$2.03$1.059
$460.00Nov 20$111.50$114.80$113.15$68.50 08/12$63.55–$113.15$111.5048
$460.00Jan 15$112.60$115.60$114.10$75.80 08/06$67.00–$114.10$112.602
$230.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--7
$230.00Nov 20$0.00$2.40$1.20--$1.10–$1.33--6
$230.00Jan 15$0.00$3.10$1.55$1.20 07/27$0.73–$1.88$1.201
$230.00Apr 16$2.00$5.20$3.60$2.30 08/27$2.28–$3.60$2.303
$470.00Sep 18$121.50$124.80$123.15$101.30 08/25$63.75–$123.15$121.50--
$470.00Oct 16$121.50$125.10$123.30$75.20 07/06$65.80–$123.30$121.50--
$470.00Jan 15$121.80$125.20$123.50$78.00 08/10$74.70–$123.50$121.801
$220.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--8
$220.00Nov 20$0.00$2.25$1.13--$0.48–$1.25--8
$220.00Jan 15$0.05$2.70$1.38--$0.63–$1.75$0.052
$480.00Sep 18$131.50$134.80$133.15$85.90 08/06$73.40–$133.15$131.50--
$480.00Oct 16$131.50$135.10$133.30$86.70 08/07$74.90–$133.30$131.50--
$480.00Jan 15$131.50$135.10$133.30$97.56 08/05$82.25–$133.30$131.501
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.08--10
$210.00Nov 20$0.00$2.20$1.10--$0.38–$1.20--8
$210.00Jan 15$0.00$2.45$1.23--$0.53–$1.38--3
$490.00Nov 20$141.50$145.10$143.30$114.50 08/24$87.85–$143.30$141.50--
$490.00Jan 15$141.60$144.80$143.20$100.50 08/06$90.65–$143.20$141.60--

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 169
Total Puts 729
Put/Call Ratio 4.31
Net Difference -560

Prior's Put/Call Breakdown

Total Calls 348
Total Puts 60
Put/Call Ratio 0.17
Net Difference 288

Prior 7-Day Put/Call Summary

Total Calls 1,067
Total Puts 1,625
Average Put/Call Ratio 2.24
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