Tour v526
RL
RALPH LAUREN CORP Class A
$370.92 -0.45%
(8/21 18:04) ◀
|
Monday, August 24, 2026 (3:05pm)
January 2026
|
▶ (8/25 15:07)
◀ 8/24 15:06 ▶

Option Volume

Detail
ℹ
Current (08/24 3:05pm) 547
Calls: 516 (94%)
Puts: 31 (6%)
Prior (08/21) 260
Calls: 28 (11%)
Puts: 232 (89%)
Current vs Prior +110.38%
Calls: +1742.86% (Calls)
Puts: -86.64% (Puts)
Prior 7-Day Total 3,658
Calls: 1,662 (45%)
Puts: 1,996 (55%)
Prior 7-Day Average 522
Calls: 237 (45%)
Puts: 285 (55%)
Current vs Prior 7-Day Avg +4.67%
Calls: +117.33%
Puts: -89.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/24 3:05pm) $217.3K
Calls: $183.0K (84%)
Puts: $34.2K (16%)
Prior (08/21) $87.8K
Calls: $55.0K (63%)
Puts: $32.8K (37%)
Current vs Prior +147.43%
Calls: +232.64%
Puts: +4.43%
Prior 7-Day Total $3.09M
Calls: $1.67M (54%)
Puts: $1.41M (46%)
Prior 7-Day Average $441.0K
Calls: $238.8K (54%)
Puts: $202.1K (46%)
Current vs Prior 7-Day Avg -50.73%
Calls: -23.37%
Puts: -83.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/24 3:05pm) 0.06
Prior (08/21) 8.29
Current vs Prior -99.27%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -96.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/24 3:05pm) 5,031
Calls: 2,394 (48%)
Puts: 2,637 (52%)
Prior (08/21) 7,414
Calls: 3,437 (46%)
Puts: 3,977 (54%)
Current vs Prior -32.14%
Prior 7-Day Total 49,971
Calls: 21,674 (43%)
Puts: 28,297 (57%)
Prior 7-Day Average 7,138
Calls: 3,096 (43%)
Puts: 4,042 (57%)
Current vs Prior 7-Day Avg -29.53%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.85% | 10.82%
Prior 3.35% | 8.34%
Current vs Prior +134.24% | +29.80%
Prior 7-Day Avg 4.81% | 8.99%
Current vs 7-Day Avg +63.26% | +20.39%
Prior 7-Day Eod 3.35% | 8.34%
Current vs 7-Day Eod +134.24% | +29.80%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.84% | 11.39%
Calls: 12.80% | 13.26%
Puts: 16.87% | 9.52%
Prior 30.61% | 13.12%
Calls: 18.52% | 15.16%
Puts: 42.70% | 11.08%
Current vs Prior -51.52% | -13.19%
Prior 7-Day Avg 29.25% | 14.90%
Calls: 27.45% | 13.28%
Puts: 31.04% | 16.53%
Current vs 7-Day Avg -49.26% | -23.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($183.0K) vs puts ($34.2K). Massive premium surge with dollar volume up 147% vs prior. Unusually high activity with volume up 110% vs prior - elevated interest. Extreme bullish P/C ratio of 0.06 - heavy call buying (516 calls vs 31 puts).

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 9 of results (avg 6.8%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 1860.8063.30$62.054.0%11.001
$320.00Sep 1851.5054.10$52.804.9%--0.9411
$300.00Sep 1870.0073.70$71.855.1%--1.0014
$330.00Sep 1841.9044.40$43.155.8%10.911
$340.00Sep 1832.4035.20$33.808.3%--0.8520
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1848.2051.20$49.706.0%10.931
$400.00Sep 1829.9032.60$31.258.6%--0.8143

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. 11 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1870.0073.70$71.855.1%--1.0014
$310.00Sep 1860.8063.30$62.054.0%11.001
$320.00Sep 1851.5054.10$52.804.9%--0.9411
$330.00Sep 1841.9044.40$43.155.8%10.911
$340.00Sep 1832.4035.20$33.808.3%--0.8520
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1848.2051.20$49.706.0%10.931
$400.00Sep 1829.9032.60$31.258.6%--0.8143
$380.00Sep 1815.2018.00$16.6016.9%--0.60120

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 481, top 319)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 181.401.90$1.6530.3%3190.1221
$430.00Sep 180.300.65$0.4872.9%800.0413
$420.00Sep 180.651.10$0.8851.1%240.0718
$440.00Sep 180.250.40$0.3345.5%200.0324
$380.00Sep 187.209.30$8.2525.5%40.4037
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Sep 186.107.70$6.9023.2%210.3424
$300.00Sep 180.000.35$0.18194.4%30.014
$350.00Sep 183.704.80$4.2525.9%10.2329
$370.00Sep 189.7012.00$10.8521.2%10.47146
$420.00Sep 1848.2051.20$49.706.0%10.931

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. 15 found (best R:R 4.65, avg 13.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$390.00$400.00Sep 18$1.77$8.23$1.7728%4.65$391.77
$370.00$380.00Sep 18$4.25$5.75$4.2552%1.35$374.25
$430.00$440.00Sep 18$0.15$9.85$0.154%65.67$430.15
$360.00$370.00Sep 18$6.05$3.95$6.0566%0.65$366.05
$420.00$430.00Sep 18$0.40$9.60$0.407%24.00$420.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$360.00Sep 18$3.95$6.05$3.9547%1.53$366.05
$360.00$350.00Sep 18$2.65$7.35$2.6534%2.77$357.35
$310.00$300.00Sep 18$0.25$9.75$0.253%39.00$309.75
$350.00$340.00Sep 18$1.75$8.25$1.7523%4.71$348.25
$330.00$310.00Sep 18$0.84$19.16$0.848%22.81$329.16

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.14, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$3.40$3.40$6.6060%0.52$383.40
$400.00$410.00Sep 18$1.43$1.43$8.5781%0.17$401.43
$410.00$420.00Sep 18$0.77$0.77$9.2388%0.08$410.77
$420.00$430.00Sep 18$0.40$0.40$9.6093%0.04$420.40
$430.00$440.00Sep 18$0.15$0.15$9.8596%0.02$430.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$1.23$1.23$8.7785%0.14$338.77
$330.00$310.00Sep 18$0.84$0.84$19.1692%0.04$329.16
$350.00$340.00Sep 18$1.75$1.75$8.2577%0.21$348.25
$310.00$300.00Sep 18$0.25$0.25$9.7597%0.03$309.75
$360.00$350.00Sep 18$2.65$2.65$7.3566%0.36$357.35

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 6.30% of stock, avg 7.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Sep 18$12.50$10.85$23.35$346.65$393.356.30%
$380.00Sep 18$8.25$16.60$24.85$355.15$404.856.70%
$360.00Sep 18$18.55$6.90$25.45$334.55$385.456.86%
$350.00Sep 18$26.15$4.25$30.40$319.60$380.408.20%
$400.00Sep 18$3.08$31.25$34.33$365.67$434.339.26%
$340.00Sep 18$33.80$2.50$36.30$303.70$376.309.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.58% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$330.00Sep 18$0.88$1.27$2.15$327.85$422.15
$410.00$330.00Sep 18$1.65$1.27$2.92$327.08$412.92
$420.00$340.00Sep 18$0.88$2.50$3.38$336.62$423.38
$410.00$340.00Sep 18$1.65$2.50$4.15$335.85$414.15
$400.00$330.00Sep 18$3.08$1.27$4.35$325.65$404.35
$400.00$340.00Sep 18$3.08$2.50$5.58$334.42$405.58
$420.00$350.00Sep 18$0.88$4.25$5.13$344.87$425.13
$410.00$350.00Sep 18$1.65$4.25$5.90$344.10$415.90
$390.00$330.00Sep 18$4.85$1.27$6.12$323.88$396.12
$400.00$350.00Sep 18$3.08$4.25$7.33$342.67$407.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 0.04, avg credit $2.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
300/310430/440Sep 18$0.40$9.6093%0.04$309.60$430.40
300/310420/430Sep 18$0.65$9.3590%0.07$309.35$420.65
300/310410/420Sep 18$1.02$8.9886%0.11$308.98$411.02
330/340430/440Sep 18$1.38$8.6281%0.16$338.62$431.38
300/310400/410Sep 18$1.68$8.3278%0.20$308.32$401.68
330/340420/430Sep 18$1.63$8.3778%0.19$338.37$421.63
330/340410/420Sep 18$2.00$8.0074%0.25$338.00$412.00
330/340400/410Sep 18$2.66$7.3466%0.36$337.34$402.66
340/350430/440Sep 18$1.90$8.1073%0.23$348.10$431.90
340/350420/430Sep 18$2.15$7.8570%0.27$347.85$422.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 10.76, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Sep 18$0.85$9.1525%10.76
$390.00$400.00$410.00Sep 18$0.34$9.6616%28.41
$320.00$330.00$340.00Sep 18$0.30$9.709%32.33
$410.00$420.00$430.00Sep 18$0.37$9.638%26.03
$400.00$410.00$420.00Sep 18$0.66$9.3412%14.15
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$330.00$340.00$350.00Sep 18$0.52$9.4815%18.23
$340.00$350.00$360.00Sep 18$0.90$9.1019%10.11
$380.00$400.00$420.00Sep 18$3.80$16.2033%4.26
$350.00$360.00$370.00Sep 18$1.30$8.7024%6.69
$360.00$370.00$380.00Sep 18$1.80$8.2026%4.56

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 $-1.95, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Sep 18-$1.45$8.55
$400.00$410.001:2Sep 18-$0.22$9.78
$390.00$400.001:2Sep 18-$1.31$8.69
$410.00$420.001:2Sep 18-$0.11$9.89
$370.00$380.001:2Sep 18-$4.00$6.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$1.95$18.05
$420.00$400.001:2Sep 18-$12.80$7.20
$360.00$350.001:2Sep 18-$1.60$8.40
$370.00$360.001:2Sep 18-$2.95$7.05
$340.00$330.001:2Sep 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. 5 found (best yield 1.94%, avg 0.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$7.200.402.5%1.94%4.39%437
$390.00Sep 18$4.200.285.1%1.13%6.28%27
$400.00Sep 18$2.350.197.8%0.63%8.47%224
$410.00Sep 18$1.400.1210.5%0.38%10.91%31921
$420.00Sep 18$0.650.0713.2%0.18%13.41%2418

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, 180 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 $134.20/$137.20) — try a limit near $134.20. Also watch the $250.00 01-15 call last traded $126.00 on 08/20 (now $124.50/$127.80) — try a limit near $126.00; the $260.00 01-15 call last traded $143.50 on 08/12 (now $115.20/$118.50) — try a limit near $116.85. Most tradeable put: the $510.00 01-15 put last traded $118.50 on 08/06 (now $135.80/$140.00) — try a limit near $135.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Sep 18$12.60$14.50$13.55$14.50 08/21$13.55–$42.90$13.558
$370.00Oct 16$18.00$21.30$19.65$25.80 08/17$19.65–$47.55$19.655
$370.00Nov 20$27.80$31.00$29.40$29.35 08/20$29.40–$55.10$29.3515
$370.00Jan 15$33.80$37.50$35.65$34.84 08/21$35.65–$60.85$34.8442
$370.00Apr 16$44.30$48.10$46.20$44.25 08/20$46.20–$46.95$44.304
$380.00Sep 18$7.60$11.20$9.40$10.60 08/21$9.40–$35.35$9.4037
$380.00Oct 16$13.70$15.80$14.75$15.30 08/20$14.75–$39.95$14.7515
$380.00Nov 20$22.60$26.40$24.50$30.15 08/17$24.50–$48.60$24.5010
$380.00Jan 15$28.70$32.60$30.65$29.90 08/20$30.65–$54.65$29.9067
$360.00Sep 18$18.90$20.10$19.50$19.60 08/21$19.50–$51.30$19.50--
$360.00Oct 16$23.90$27.10$25.50$51.00 08/12$25.50–$55.15$25.506
$360.00Nov 20$33.30$36.50$34.90$34.30 08/21$34.90–$62.15$34.3013
$360.00Jan 15$39.40$42.70$41.05$47.50 08/17$41.05–$67.55$41.0539
$390.00Sep 18$4.10$7.90$6.00$6.80 08/20$6.00–$28.35$6.007
$390.00Oct 16$9.20$11.90$10.55$11.50 08/21$10.55–$33.80$10.5523
$390.00Nov 20$18.60$22.00$20.30$19.68 08/20$20.30–$42.65$19.685
$390.00Jan 15$24.50$28.30$26.40$37.00 08/13$26.40–$49.10$26.4022
$350.00Sep 18$25.90$28.70$27.30$59.40 08/06$27.30–$60.55$27.3020
$350.00Oct 16$29.70$33.20$31.45$55.20 08/11$31.45–$63.25$31.459
$350.00Nov 20$39.30$42.20$40.75$40.21 08/21$40.75–$69.90$40.216
$350.00Jan 15$44.60$48.50$46.55$73.30 08/10$46.55–$74.85$46.552
$350.00Apr 16$55.10$58.80$56.95$53.70 08/20$56.95–$57.20$55.103
$400.00Sep 18$1.80$4.90$3.35$3.46 08/21$3.35–$22.20$3.3521
$400.00Oct 16$6.10$9.70$7.90$13.00 08/17$7.90–$27.85$7.9054
$400.00Nov 20$14.90$18.50$16.70$16.45 08/20$16.70–$37.45$16.4549
$400.00Jan 15$20.90$24.50$22.70$21.40 08/20$22.70–$43.20$21.4050
$340.00Sep 18$34.30$37.30$35.80$68.60 08/06$35.80–$69.80$35.8020
$340.00Oct 16$37.40$40.90$39.15$57.00 08/06$39.15–$72.05$39.151
$340.00Nov 20$45.70$48.80$47.25$53.40 07/24$47.25–$77.60$47.2512
$340.00Jan 15$50.90$54.90$52.90$65.90 08/14$52.90–$82.30$52.9010
$410.00Sep 18$0.70$4.20$2.45$2.30 08/20$2.45–$16.95$2.3021
$410.00Oct 16$3.60$7.60$5.60$13.20 08/14$5.60–$22.75$5.6032
$410.00Nov 20$11.80$15.40$13.60$29.20 08/10$13.60–$32.40$13.6015
$410.00Jan 15$17.30$20.80$19.05$27.00 08/13$19.05–$38.50$19.0514
$330.00Sep 18$43.10$46.30$44.70$60.00 08/03$44.70–$79.30$44.701
$330.00Oct 16$45.70$48.90$47.30$66.00 08/06$47.30–$80.95$47.3010
$330.00Jan 15$57.60$61.50$59.55$73.20 08/14$59.55–$90.35$59.55118
$420.00Sep 18$0.00$3.30$1.65$1.08 08/21$1.38–$12.70$1.0817
$420.00Oct 16$1.85$6.00$3.93$6.48 08/18$3.93–$18.05$3.9314
$420.00Nov 20$9.40$13.00$11.20$13.99 08/17$11.15–$27.85$11.2011
$420.00Jan 15$14.40$18.20$16.30$24.64 08/12$16.30–$33.65$16.3019
$320.00Sep 18$52.40$55.70$54.05$55.43 08/20$54.05–$89.25$54.0511
$320.00Oct 16$54.70$57.50$56.10$57.55 08/21$56.10–$90.25$56.103
$320.00Nov 20$59.90$63.90$61.90--$61.90–$94.45$59.9010
$320.00Jan 15$65.00$68.30$66.65$67.94 08/21$66.65–$98.25$66.6560
$430.00Sep 18$0.25$1.50$0.88$1.93 08/17$0.88–$8.80$0.8813
$430.00Oct 16$1.20$4.70$2.95$7.00 08/12$2.70–$14.20$2.9579
$430.00Nov 20$6.80$10.50$8.65$10.17 08/21$8.65–$23.75$8.6599
$430.00Jan 15$12.00$15.60$13.80$17.42 08/18$13.80–$29.75$13.8069
$310.00Sep 18$62.10$65.30$63.70$87.90 08/07$63.70–$98.80$63.701
$310.00Oct 16$63.50$66.60$65.05$89.50 08/10$65.05–$99.75$65.051
$310.00Nov 20$68.00$72.00$70.00$76.50 08/18$70.00–$103.55$70.005
$310.00Jan 15$72.60$75.90$74.25$80.50 08/18$74.25–$106.60$74.2533
$310.00Apr 16$80.80$83.90$82.35$78.90 08/20$82.35–$82.80$80.805
$440.00Sep 18$0.00$2.45$1.23$2.10 08/13$0.65–$6.65$1.2324
$440.00Oct 16$0.25$3.60$1.93$6.70 08/04$1.93–$11.20$1.9323
$440.00Nov 20$5.00$9.00$7.00$8.09 08/21$7.00–$20.20$7.008
$440.00Jan 15$9.70$13.50$11.60$18.50 08/05$11.60–$26.05$11.604
$300.00Sep 18$71.60$75.50$73.55$86.30 08/17$73.55–$108.80$73.5514
$300.00Oct 16$72.40$76.30$74.35$98.40 08/07$74.35–$109.35$74.352
$300.00Nov 20$76.60$80.50$78.55$112.82 08/06$78.55–$112.30$78.552
$300.00Jan 15$80.40$84.20$82.30$103.40 08/06$82.30–$115.55$82.308
$450.00Sep 18$0.00$2.45$1.23$0.70 08/17$0.38–$4.63$0.709
$450.00Oct 16$0.00$3.30$1.65$5.00 08/04$1.65–$8.65$1.65347
$450.00Nov 20$4.00$7.20$5.60$7.65 08/17$5.30–$17.35$5.6073
$450.00Jan 15$7.90$11.70$9.80--$9.80–$22.60$7.901
$290.00Oct 16$82.00$85.90$83.95$96.10 08/06$83.95–$119.35$83.954
$290.00Nov 20$85.30$89.10$87.20--$87.20–$121.65$85.303
$290.00Jan 15$88.70$92.90$90.80$116.00 08/12$90.55–$124.10$90.8032
$290.00Apr 16$95.70$98.70$97.20$93.60 08/20$97.20–$97.85$95.7013
$460.00Oct 16$0.00$3.10$1.55$4.10 08/04$1.23–$6.65$1.5540
$460.00Nov 20$2.45$6.30$4.38--$4.30–$14.60$2.453
$460.00Jan 15$6.20$10.00$8.10$14.60 07/13$8.10–$19.60$8.1011
$280.00Sep 18$91.20$95.20$93.20$114.00 08/06$93.20–$128.55$93.20--
$280.00Oct 16$91.80$95.70$93.75$100.50 07/30$93.75–$129.00$93.751
$280.00Jan 15$97.50$100.60$99.05$95.50 08/20$99.05–$133.20$97.5025
$470.00Oct 16$0.00$2.00$1.00$3.50 08/04$1.00–$5.10$1.0043
$470.00Nov 20$1.30$5.40$3.35--$3.22–$12.35$1.301
$470.00Jan 15$5.20$8.60$6.90$9.69 07/29$6.90–$17.00$6.901
$270.00Oct 16$101.60$105.50$103.55$119.50 08/03$103.55–$138.80$103.555
$270.00Nov 20$103.70$107.80$105.75$115.70 08/19$105.75–$140.55$105.753
$270.00Jan 15$106.10$109.40$107.75$132.00 08/10$107.75–$142.70$107.758
$480.00Sep 18$0.00$2.25$1.13$2.65 07/20$0.15–$1.95$1.131
$480.00Oct 16$0.05$2.65$1.35$2.32 07/14$0.50–$3.80$1.3553
$480.00Nov 20$0.90$4.80$2.85--$2.70–$10.10$0.901
$480.00Jan 15$3.70$7.70$5.70$23.20 06/24$5.70–$14.55$5.704
$260.00Sep 18$111.20$115.10$113.15$129.90 08/06$113.15–$148.40$113.151
$260.00Nov 20$113.00$116.90$114.95$122.50 08/18$114.95–$150.15$114.951
$260.00Jan 15$115.20$118.50$116.85$143.50 08/12$116.85–$151.70$116.8515
$490.00Oct 16$0.00$2.50$1.25$1.34 08/03$0.43–$2.65$1.2510
$490.00Nov 20$0.05$4.00$2.03$5.86 07/20$2.03–$8.70$2.035
$250.00Jan 15$124.50$127.80$126.15$126.00 08/20$126.15–$161.20$126.0026
$500.00Oct 16$0.00$2.35$1.18$1.55 07/31$0.30–$2.55$1.1814
$500.00Nov 20$1.00$3.50$2.25$5.00 08/13$1.65–$7.25$2.2553
$500.00Jan 15$1.80$5.90$3.85$8.70 08/12$3.85–$10.90$3.859
$240.00Oct 16$131.40$135.20$133.30$132.30 07/15$133.30–$168.60$132.301
$240.00Nov 20$132.40$136.40$134.40--$134.40–$169.55$132.401
$240.00Jan 15$134.20$137.20$135.70$133.00 08/20$135.70–$171.10$134.207
$510.00Sep 18$0.00$2.15$1.08$0.60 08/13$0.50–$1.48$0.601
$510.00Oct 16$0.00$2.30$1.15$2.70 07/13$0.30–$1.90$1.153
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Sep 18$8.50$12.00$10.25$12.24 08/20$4.45–$19.45$10.25146
$370.00Oct 16$13.90$17.50$15.70$15.35 08/21$8.25–$22.80$15.3546
$370.00Nov 20$22.30$25.70$24.00$17.67 08/12$14.60–$28.55$22.301
$370.00Jan 15$27.00$30.60$28.80$28.84 08/21$18.90–$32.95$28.8052
$380.00Sep 18$14.00$17.10$15.55$15.10 08/21$7.25–$24.75$15.10120
$380.00Oct 16$19.40$22.10$20.75$16.70 08/17$11.00–$28.10$19.4029
$380.00Nov 20$27.40$31.20$29.30$24.50 08/18$18.10–$33.45$27.403
$380.00Jan 15$32.20$35.50$33.85$35.40 07/28$22.50–$38.05$33.853
$360.00Sep 18$4.50$7.20$5.85$6.50 08/21$3.08–$15.00$5.8523
$360.00Oct 16$9.50$12.90$11.20$12.90 08/20$6.05–$18.35$11.2092
$360.00Nov 20$17.70$21.50$19.60$20.90 07/21$11.75–$24.40$19.603
$360.00Jan 15$22.20$26.10$24.15$25.50 08/20$15.65–$28.50$24.1551
$390.00Sep 18$20.60$23.90$22.25$16.00 08/13$9.30–$30.50$20.607
$390.00Oct 16$25.40$28.60$27.00$21.90 08/17$14.50–$34.15$25.4022
$390.00Nov 20$33.20$37.00$35.10$24.20 08/06$22.00–$39.35$33.206
$390.00Jan 15$38.00$41.70$39.85$38.90 07/28$26.50–$43.40$38.904
$350.00Sep 18$2.10$5.00$3.55$3.77 08/21$1.60–$11.25$3.5528
$350.00Oct 16$6.10$9.20$7.65$6.58 08/13$4.18–$14.60$6.5891
$350.00Nov 20$13.80$17.30$15.55$15.80 08/20$9.35–$20.20$15.5530
$350.00Jan 15$18.20$22.20$20.20$13.76 08/10$13.05–$23.60$18.207
$400.00Sep 18$28.60$31.50$30.05$22.00 08/13$13.20–$37.40$28.6043
$400.00Oct 16$32.30$36.00$34.15$36.20 08/20$18.65–$40.05$34.1523
$400.00Nov 20$39.60$43.40$41.50$28.90 08/11$26.75–$45.35$39.6064
$400.00Jan 15$43.80$48.00$45.90$32.90 08/10$31.05–$49.35$43.808
$340.00Sep 18$0.25$4.00$2.13$1.64 08/21$0.75–$8.45$1.6411
$340.00Oct 16$3.50$7.10$5.30$3.98 08/18$2.88–$11.25$3.9825
$340.00Nov 20$10.30$14.00$12.15$9.60 08/17$7.60–$16.10$10.309
$340.00Jan 15$14.80$18.50$16.65$12.94 08/14$10.50–$20.50$14.805
$410.00Sep 18$37.60$40.80$39.20$27.10 08/13$17.95–$44.40$37.603
$410.00Oct 16$40.10$44.00$42.05$28.20 08/06$23.25–$46.90$40.1013
$410.00Nov 20$46.40$50.40$48.40$33.90 08/10$31.40–$51.75$46.401
$410.00Jan 15$50.60$54.50$52.55$44.75 08/13$36.05–$56.00$50.602
$330.00Sep 18$0.00$2.50$1.25$1.27 08/21$0.50–$6.30$1.2511
$330.00Oct 16$1.65$5.40$3.53$3.56 08/21$1.63–$8.45$3.5375
$330.00Nov 20$7.80$11.20$9.50$9.40 08/21$5.70–$13.60$9.4047
$330.00Jan 15$11.60$15.30$13.45$10.00 08/18$8.50–$17.70$11.6054
$420.00Sep 18$46.70$50.00$48.35$39.08 08/19$23.65–$51.95$46.701
$420.00Oct 16$48.50$52.40$50.45$50.50 07/30$28.70–$54.45$50.457
$420.00Jan 15$57.70$61.10$59.40$60.64 08/20$41.45–$62.40$59.402
$420.00Apr 16$64.60$68.10$66.35$67.14 08/20$65.65–$66.35$66.352
$320.00Sep 18$0.00$1.35$0.68$0.75 08/21$0.50–$4.40$0.682
$320.00Oct 16$0.75$3.10$1.93$2.96 08/20$1.05–$6.20$1.93529
$320.00Nov 20$5.80$7.80$6.80$6.11 08/19$4.45–$10.85$6.1112
$320.00Jan 15$8.90$12.80$10.85$10.30 08/20$6.90–$14.25$10.3011
$430.00Nov 20$62.10$65.20$63.65$45.30 06/26$42.90–$65.85$62.103
$310.00Sep 18$0.30$0.70$0.50$0.70 08/20$0.30–$3.30$0.5061
$310.00Oct 16$0.05$3.40$1.73$1.20 08/07$0.75–$4.90$1.205
$310.00Nov 20$3.40$6.80$5.10$3.50 08/06$3.20–$8.25$3.503
$310.00Jan 15$6.60$10.40$8.50$6.67 08/13$5.65–$12.00$6.6716
$440.00Nov 20$70.40$73.80$72.10$57.20 08/06$49.30–$73.55$70.401
$440.00Jan 15$73.10$77.00$75.05$69.80 08/05$53.80–$77.00$73.1013
$300.00Sep 18$0.00$2.35$1.18$1.89 07/24$0.18–$2.30$1.184
$300.00Oct 16$0.05$1.50$0.78$2.10 08/06$0.50–$3.28$0.787
$300.00Nov 20$2.25$5.40$3.83$3.23 08/19$2.23–$6.45$3.2330
$300.00Jan 15$4.80$8.40$6.60$6.50 08/20$4.45–$9.90$6.5020
$450.00Nov 20$79.00$82.10$80.55$60.36 08/10$56.20–$81.85$79.001
$450.00Jan 15$81.20$85.00$83.10$61.80 08/11$59.90–$85.20$81.209
$290.00Sep 18$0.00$2.25$1.13$1.40 07/21$0.13–$1.67$1.132
$290.00Oct 16$0.10$2.60$1.35$1.20 08/20$0.35–$2.28$1.20256
$290.00Nov 20$1.20$4.40$2.80$2.30 08/14$1.45–$4.88$2.3024
$290.00Jan 15$3.20$6.80$5.00$6.60 07/08$3.53–$7.55$5.0023
$460.00Nov 20$87.60$91.40$89.50$68.50 08/12$63.55–$90.40$87.6048
$460.00Jan 15$89.80$93.90$91.85$75.80 08/06$67.00–$93.25$89.802
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.45–$1.55$0.992
$280.00Oct 16$0.00$2.10$1.05$1.35 08/05$0.25–$1.90$1.0518
$280.00Nov 20$0.55$3.70$2.13--$1.13–$3.65$0.5519
$280.00Jan 15$1.95$5.50$3.73$4.80 07/20$2.50–$6.55$3.7315
$470.00Sep 18$95.90$99.80$97.85$79.00 08/13$63.75–$97.85$95.90--
$470.00Oct 16$95.80$99.80$97.80$75.20 07/06$65.80–$97.80$95.80--
$470.00Nov 20$96.90$100.80$98.85--$71.30–$99.05$96.908
$470.00Jan 15$98.70$102.50$100.60$78.00 08/10$74.70–$101.85$98.701
$270.00Sep 18$0.00$2.20$1.10$0.68 07/30$0.30–$1.40$0.681
$270.00Oct 16$0.00$2.30$1.15$0.85 07/31$0.25–$1.60$0.8513
$270.00Nov 20$0.30$2.50$1.40--$0.63–$2.70$0.3042
$270.00Jan 15$1.15$4.60$2.88$1.85 08/04$2.00–$5.00$1.8550
$480.00Sep 18$105.80$109.80$107.80$85.90 08/06$73.40–$107.80$105.80--
$480.00Oct 16$105.80$109.80$107.80$86.70 08/07$74.90–$107.80$105.80--
$480.00Jan 15$107.70$111.50$109.60$97.56 08/05$82.25–$110.55$107.701
$260.00Oct 16$0.00$2.25$1.13$0.70 07/30$0.40–$1.43$0.7021
$260.00Nov 20$0.15$2.30$1.22$1.50 08/03$0.53–$2.85$1.223
$260.00Jan 15$1.25$3.50$2.38$1.90 08/21$1.50–$3.95$1.9011
$490.00Nov 20$116.00$119.90$117.95--$87.85–$117.95$116.001
$490.00Jan 15$117.00$121.00$119.00$100.50 08/06$90.65–$119.35$117.001
$250.00Oct 16$0.00$2.20$1.10$0.55 07/30$0.28–$1.30$0.5528
$250.00Nov 20$0.00$2.35$1.18--$0.43–$1.90--3
$250.00Jan 15$0.15$3.00$1.58$1.10 08/10$1.22–$3.03$1.1014
$240.00Oct 16$0.00$2.15$1.08--$0.28–$1.20--13
$240.00Nov 20$0.00$2.35$1.18--$0.40–$1.65--3
$240.00Jan 15$0.05$2.65$1.35$0.88 08/10$0.68–$2.45$0.888
$510.00Oct 16$135.80$139.80$137.80$101.70 06/26$103.05–$137.80$135.80--
$510.00Jan 15$135.80$140.00$137.90$118.50 08/06$107.45–$137.90$135.801
$230.00Oct 16$0.00$2.15$1.08--$0.48–$1.15--7
$230.00Nov 20$0.00$2.25$1.13--$0.93–$1.45--6
$230.00Jan 15$0.00$2.40$1.20$1.20 07/27$0.73–$2.05$1.201
$520.00Oct 16$145.80$149.80$147.80$139.60 07/30$112.85–$147.80$145.80--
$520.00Nov 20$145.80$149.80$147.80$131.00 08/13$114.65–$147.80$145.80--
$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$2.35$1.18--$0.63–$1.90--2
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--10

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 516
Total Puts 31
Put/Call Ratio 0.06
Net Difference 485

Prior's Put/Call Breakdown

Total Calls 28
Total Puts 232
Put/Call Ratio 8.29
Net Difference -204

Prior 7-Day Put/Call Summary

Total Calls 1,662
Total Puts 1,996
Average Put/Call Ratio 1.63
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