Tour v526
RL
RALPH LAUREN CORP Class A
$353.02 -2.57%
(8/26 18:05) ◀
|
Thursday, August 27, 2026 (3:05pm)
January 2026
|
▶
◀ 8/27 15:07

Option Volume

Detail
ℹ
Current (08/27 3:05pm) 226
Calls: 89 (39%)
Puts: 137 (61%)
Prior (08/26) 81
Calls: 40 (49%)
Puts: 41 (51%)
Current vs Prior +179.01%
Calls: +122.50% (Calls)
Puts: +234.15% (Puts)
Prior 7-Day Total 2,468
Calls: 1,030 (42%)
Puts: 1,438 (58%)
Prior 7-Day Average 352
Calls: 147 (42%)
Puts: 205 (58%)
Current vs Prior 7-Day Avg -35.90%
Calls: -39.51%
Puts: -33.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/27 3:05pm) $241.9K
Calls: $166.7K (69%)
Puts: $75.2K (31%)
Prior (08/26) $198.2K
Calls: $137.6K (69%)
Puts: $60.6K (31%)
Current vs Prior +22.02%
Calls: +21.13%
Puts: +24.05%
Prior 7-Day Total $2.24M
Calls: $1.16M (52%)
Puts: $1.08M (48%)
Prior 7-Day Average $319.4K
Calls: $165.7K (52%)
Puts: $153.8K (48%)
Current vs Prior 7-Day Avg -24.28%
Calls: +0.64%
Puts: -51.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27 3:05pm) 1.54
Prior (08/26) 1.02
Current vs Prior +50.18%
Prior 7-Day Average 2.27
Current vs Prior 7-Day Avg -32.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/27 3:05pm) 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 47,294
Calls: 21,314 (45%)
Puts: 25,980 (55%)
Prior 7-Day Average 6,756
Calls: 3,044 (45%)
Puts: 3,711 (55%)
Current vs Prior 7-Day Avg -17.44%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.35% | 10.44%
Prior 7.80% | 10.72%
Current vs Prior -5.81% | -2.60%
Prior 7-Day Avg 4.98% | 9.07%
Current vs 7-Day Avg +47.49% | +15.13%
Prior 7-Day Eod 7.80% | 10.72%
Current vs 7-Day Eod -5.81% | -2.60%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.36% | 11.61%
Calls: 15.77% | 10.17%
Puts: 12.95% | 13.05%
Prior 15.52% | 13.82%
Calls: 14.43% | 14.39%
Puts: 16.61% | 13.26%
Current vs Prior -7.47% | -15.99%
Prior 7-Day Avg 31.44% | 15.00%
Calls: 32.76% | 14.66%
Puts: 30.12% | 15.34%
Current vs 7-Day Avg -54.33% | -22.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($166.7K). Unusually high activity with volume up 179% vs prior - elevated interest. Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 50% - increased hedging/bearish 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 4 of results (avg 7.7%, best 6.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1852.4055.90$54.156.5%--0.9314
$320.00Sep 1833.2036.20$34.708.6%--0.9011
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1845.6048.90$47.257.0%--0.9443
$370.00Sep 1819.8021.60$20.708.7%10.72146

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 0.94)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1852.4055.90$54.156.5%--0.9314
$320.00Sep 1833.2036.20$34.708.6%--0.9011
$340.00Sep 1817.6019.50$18.5510.2%--0.7121
$350.00Sep 1811.1013.00$12.0515.8%10.5621
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1845.6048.90$47.257.0%--0.9443
$380.00Sep 1827.5030.60$29.0510.7%--0.82120
$370.00Sep 1819.8021.60$20.708.7%10.72146
$360.00Sep 1813.0014.80$13.9012.9%10.59320

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 35, top 21)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 180.451.00$0.7375.3%40.0623
$360.00Sep 186.308.20$7.2526.2%20.411
$380.00Sep 181.953.20$2.5848.4%20.1839
$350.00Sep 1811.1013.00$12.0515.8%10.5621
$370.00Sep 183.805.20$4.5031.1%10.2810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Sep 180.450.75$0.6050.0%210.0561
$320.00Sep 180.901.90$1.4071.4%10.107
$330.00Sep 181.953.10$2.5345.5%10.1724
$360.00Sep 1813.0014.80$13.9012.9%10.59320
$370.00Sep 1819.8021.60$20.708.7%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 2.64, avg 7.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$370.00Sep 18$2.75$7.25$2.7540%2.64$362.75
$410.00$420.00Sep 18$0.25$9.75$0.256%39.00$410.25
$340.00$350.00Sep 18$6.50$3.50$6.5071%0.54$346.50
$370.00$380.00Sep 18$1.92$8.08$1.9228%4.21$371.92
$390.00$400.00Sep 18$0.60$9.40$0.6010%15.67$390.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$320.00Sep 18$1.13$8.87$1.1317%7.85$328.87
$360.00$350.00Sep 18$5.30$4.70$5.3060%0.89$354.70
$340.00$330.00Sep 18$2.22$7.78$2.2229%3.50$337.78
$320.00$310.00Sep 18$0.80$9.20$0.8010%11.50$319.20
$350.00$340.00Sep 18$3.85$6.15$3.8544%1.60$346.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.63, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Sep 18$1.25$1.25$8.7582%0.14$381.25
$390.00$400.00Sep 18$0.60$0.60$9.4090%0.06$390.60
$370.00$380.00Sep 18$1.92$1.92$8.0872%0.24$371.92
$410.00$420.00Sep 18$0.25$0.25$9.7594%0.03$410.25
$360.00$370.00Sep 18$2.75$2.75$7.2560%0.38$362.75
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$3.85$3.85$6.1556%0.63$346.15
$320.00$310.00Sep 18$0.80$0.80$9.2090%0.09$319.20
$340.00$330.00Sep 18$2.22$2.22$7.7871%0.29$337.78
$330.00$320.00Sep 18$1.13$1.13$8.8783%0.13$328.87

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 5.85% of stock, avg 7.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$350.00Sep 18$12.05$8.60$20.65$329.35$370.655.85%
$360.00Sep 18$7.25$13.90$21.15$338.85$381.155.99%
$340.00Sep 18$18.55$4.75$23.30$316.70$363.306.60%
$370.00Sep 18$4.50$20.70$25.20$344.80$395.207.14%
$380.00Sep 18$2.58$29.05$31.63$348.37$411.638.96%
$320.00Sep 18$34.70$1.40$36.10$283.90$356.1010.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.60% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$320.00Sep 18$0.73$1.40$2.13$317.87$402.13
$390.00$320.00Sep 18$1.33$1.40$2.73$317.27$392.73
$400.00$330.00Sep 18$0.73$2.53$3.26$326.74$403.26
$390.00$330.00Sep 18$1.33$2.53$3.86$326.14$393.86
$380.00$320.00Sep 18$2.58$1.40$3.98$316.02$383.98
$380.00$330.00Sep 18$2.58$2.53$5.11$324.89$385.11
$400.00$340.00Sep 18$0.73$4.75$5.48$334.52$405.48
$370.00$320.00Sep 18$4.50$1.40$5.90$314.10$375.90
$390.00$340.00Sep 18$1.33$4.75$6.08$333.92$396.08
$370.00$330.00Sep 18$4.50$2.53$7.03$322.97$377.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.12, avg credit $2.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/320410/420Sep 18$1.05$8.9584%0.12$318.95$411.05
310/320390/400Sep 18$1.40$8.6079%0.16$318.60$391.40
310/320380/390Sep 18$2.05$7.9572%0.26$317.95$382.05
320/330410/420Sep 18$1.38$8.6277%0.16$328.62$411.38
330/340410/420Sep 18$2.47$7.5365%0.33$337.53$412.47
320/330390/400Sep 18$1.73$8.2772%0.21$328.27$391.73
310/320370/380Sep 18$2.72$7.2862%0.37$317.28$372.72
330/340390/400Sep 18$2.82$7.1860%0.39$337.18$392.82
320/330380/390Sep 18$2.38$7.6265%0.31$327.62$382.38
330/340380/390Sep 18$3.47$6.5353%0.53$336.53$383.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 11.05, cheapest $0.33)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Sep 18$0.83$9.1723%11.05
$370.00$380.00$390.00Sep 18$0.67$9.3318%13.93
$340.00$350.00$360.00Sep 18$1.70$8.3031%4.88
$380.00$390.00$400.00Sep 18$0.65$9.3512%14.38
$390.00$400.00$410.00Sep 18$0.62$9.385%15.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$310.00$320.00$330.00Sep 18$0.33$9.6712%29.30
$340.00$350.00$360.00Sep 18$1.45$8.5530%5.90
$350.00$360.00$370.00Sep 18$1.50$8.5028%5.67
$320.00$330.00$340.00Sep 18$1.09$8.9119%8.17
$330.00$340.00$350.00Sep 18$1.63$8.3727%5.13

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 $-2.40, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Sep 18-$2.40$17.60
$300.00$320.001:2Sep 18-$15.25$4.75
$350.00$360.001:2Sep 18-$2.45$7.55
$360.00$370.001:2Sep 18-$1.75$8.25
$370.00$380.001:2Sep 18-$0.66$9.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$10.85$9.15
$350.00$340.001:2Sep 18-$0.90$9.10
$360.00$350.001:2Sep 18-$3.30$6.70
$340.00$330.001:2Sep 18-$0.31$9.69
$330.00$320.001:2Sep 18-$0.27$9.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.78%, avg 0.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$360.00Sep 18$6.300.412.0%1.78%3.76%21
$370.00Sep 18$3.800.284.8%1.08%5.89%110
$380.00Sep 18$1.950.187.6%0.55%8.20%239
$390.00Sep 18$1.000.1010.5%0.28%10.76%--13
$400.00Sep 18$0.450.0613.3%0.13%13.44%423

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, 174 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 $121.20/$124.70) — try a limit near $122.95. Also watch the $240.00 01-15 call last traded $133.00 on 08/20 (now $123.80/$127.80) — try a limit near $125.80; the $290.00 04-16 call last traded $93.60 on 08/20 (now $86.30/$89.30) — try a limit near $87.80. Most tradeable put: the $490.00 01-15 put last traded $100.50 on 08/06 (now $127.20/$130.20) — try a limit near $127.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$10.80$14.30$12.55$19.60 08/21$12.55–$51.30$12.551
$360.00Oct 16$16.50$19.90$18.20$51.00 08/12$18.20–$55.15$18.206
$360.00Nov 20$25.60$29.20$27.40$34.30 08/21$27.40–$62.15$27.4011
$360.00Jan 15$31.50$35.00$33.25$47.50 08/17$33.25–$67.55$33.2539
$370.00Sep 18$6.10$9.60$7.85$14.50 08/21$7.85–$42.90$7.859
$370.00Oct 16$11.70$15.30$13.50$25.80 08/17$13.50–$47.55$13.505
$370.00Nov 20$20.90$24.50$22.70$29.35 08/20$22.70–$55.10$22.7015
$370.00Jan 15$27.30$30.40$28.85$34.84 08/21$28.85–$60.85$28.8549
$370.00Apr 16$37.50$40.90$39.20$44.25 08/20$39.20–$46.95$39.204
$350.00Sep 18$16.80$20.10$18.45$59.40 08/06$18.45–$60.55$18.4521
$350.00Oct 16$22.20$24.50$23.35$55.20 08/11$23.35–$63.25$23.3510
$350.00Nov 20$30.90$34.20$32.55$40.21 08/21$32.55–$69.90$32.558
$350.00Jan 15$36.60$40.10$38.35$73.30 08/10$38.35–$74.85$38.352
$350.00Apr 16$47.20$50.50$48.85$53.70 08/20$48.85–$57.20$48.853
$380.00Sep 18$2.70$6.60$4.65$10.60 08/21$4.65–$35.35$4.6539
$380.00Oct 16$8.00$10.20$9.10$15.30 08/20$9.10–$39.95$9.1015
$380.00Nov 20$17.20$20.50$18.85$30.15 08/17$18.85–$48.60$18.8510
$380.00Jan 15$22.60$25.80$24.20$29.90 08/20$24.20–$54.65$24.2067
$340.00Sep 18$24.40$27.60$26.00$68.60 08/06$26.00–$69.80$26.0021
$340.00Oct 16$28.70$32.20$30.45$57.00 08/06$30.45–$72.05$30.456
$340.00Nov 20$37.10$40.20$38.65$53.40 07/24$38.65–$77.60$38.6513
$340.00Jan 15$43.10$45.80$44.45$65.90 08/14$44.45–$82.30$44.4510
$340.00Apr 16$52.90$55.70$54.30--$54.30–$54.30—$52.902
$390.00Sep 18$1.85$4.20$3.03$6.80 08/20$2.60–$28.35$3.0312
$390.00Oct 16$5.50$7.40$6.45$11.50 08/21$6.45–$33.80$6.4523
$390.00Nov 20$13.80$17.00$15.40$19.68 08/20$15.40–$42.65$15.405
$390.00Jan 15$19.20$22.50$20.85$37.00 08/13$20.85–$49.10$20.8522
$330.00Sep 18$32.90$35.60$34.25$60.00 08/03$34.25–$79.30$34.252
$330.00Oct 16$36.40$39.60$38.00$66.00 08/06$38.00–$80.95$38.0010
$330.00Jan 15$49.70$52.10$50.90$73.20 08/14$50.90–$90.35$50.90118
$400.00Sep 18$0.10$3.50$1.80$3.46 08/21$1.80–$22.20$1.8023
$400.00Oct 16$4.30$6.30$5.30$13.00 08/17$4.75–$27.85$5.3057
$400.00Nov 20$10.60$14.00$12.30$16.45 08/20$12.30–$37.45$12.3049
$400.00Jan 15$15.90$19.50$17.70$21.40 08/20$17.70–$43.20$17.7050
$400.00Apr 16$26.10$29.00$27.55--$27.55–$28.60$26.1020
$320.00Sep 18$42.00$45.60$43.80$55.43 08/20$43.80–$89.25$43.8011
$320.00Oct 16$44.60$47.60$46.10$57.55 08/21$46.10–$90.25$46.101
$320.00Nov 20$50.70$53.80$52.25--$52.25–$94.45$50.7010
$320.00Jan 15$56.20$58.80$57.50$67.94 08/21$57.50–$98.25$57.5061
$410.00Sep 18$0.50$2.90$1.70$2.30 08/20$1.70–$16.95$1.7066
$410.00Oct 16$1.30$5.00$3.15$13.20 08/14$3.15–$22.75$3.1533
$410.00Nov 20$8.10$11.60$9.85$29.20 08/10$9.85–$32.40$9.8515
$410.00Jan 15$13.30$17.00$15.15$27.00 08/13$15.15–$38.50$15.1514
$310.00Sep 18$51.70$54.50$53.10$87.90 08/07$53.10–$98.80$53.101
$310.00Oct 16$53.50$56.40$54.95$89.50 08/10$54.95–$99.75$54.951
$310.00Nov 20$58.50$61.40$59.95$76.50 08/18$59.95–$103.55$59.955
$310.00Jan 15$63.20$66.10$64.65$80.50 08/18$64.65–$106.60$64.6533
$310.00Apr 16$71.60$74.30$72.95$78.90 08/20$72.95–$82.80$72.9510
$420.00Sep 18$0.00$1.75$0.88$1.08 08/21$0.63–$12.70$0.8851
$420.00Oct 16$0.30$4.00$2.15$6.48 08/18$2.15–$18.05$2.1514
$420.00Nov 20$5.90$9.60$7.75$13.99 08/17$7.75–$27.85$7.7511
$420.00Jan 15$10.70$14.30$12.50$24.64 08/12$12.50–$33.65$12.5019
$300.00Sep 18$61.40$64.40$62.90$86.30 08/17$62.90–$108.80$62.9014
$300.00Oct 16$62.60$65.60$64.10$98.40 08/07$64.10–$109.35$64.102
$300.00Nov 20$66.60$70.30$68.45$112.82 08/06$68.45–$112.30$68.452
$300.00Jan 15$70.90$74.70$72.80$103.40 08/06$72.80–$115.55$72.808
$430.00Sep 18$0.00$1.45$0.73$1.93 08/17$0.57–$8.80$0.7319
$430.00Oct 16$0.30$3.40$1.85$7.00 08/12$1.70–$14.20$1.8579
$430.00Nov 20$4.40$7.90$6.15$10.17 08/21$6.15–$23.75$6.15100
$430.00Jan 15$8.40$12.40$10.40$17.42 08/18$10.40–$29.75$10.4069
$290.00Oct 16$72.00$75.70$73.85$96.10 08/06$73.85–$119.35$73.854
$290.00Nov 20$75.20$79.00$77.10--$77.10–$121.65$75.203
$290.00Jan 15$79.10$83.00$81.05$116.00 08/12$81.05–$124.10$81.0532
$290.00Apr 16$86.30$89.30$87.80$93.60 08/20$87.80–$97.85$87.8013
$440.00Sep 18$0.00$1.25$0.63$2.10 08/13$0.23–$6.65$0.6334
$440.00Oct 16$0.00$3.20$1.60$6.70 08/04$1.40–$11.20$1.6024
$440.00Nov 20$2.80$6.40$4.60$8.09 08/21$4.60–$20.20$4.609
$440.00Jan 15$6.70$10.50$8.60$18.50 08/05$8.60–$26.05$8.6010
$280.00Sep 18$81.00$84.60$82.80$114.00 08/06$82.80–$128.55$82.80--
$280.00Oct 16$81.70$85.20$83.45$100.50 07/30$83.45–$129.00$83.451
$280.00Jan 15$87.50$91.50$89.50$95.50 08/20$89.50–$133.20$89.5025
$450.00Sep 18$0.00$2.25$1.13$0.70 08/17$0.25–$4.63$0.7022
$450.00Oct 16$0.00$2.90$1.45$5.00 08/04$1.45–$8.65$1.45347
$450.00Nov 20$2.25$5.10$3.68$7.65 08/17$3.68–$17.35$3.6873
$450.00Jan 15$5.10$9.00$7.05--$7.05–$22.60$5.101
$270.00Oct 16$91.50$95.10$93.30$119.50 08/03$93.30–$138.80$93.305
$270.00Nov 20$93.30$97.30$95.30$115.70 08/19$95.30–$140.55$95.303
$270.00Jan 15$96.30$100.30$98.30$132.00 08/10$98.30–$142.70$98.308
$460.00Oct 16$0.00$2.70$1.35$4.10 08/04$0.93–$6.65$1.3540
$460.00Nov 20$1.20$4.00$2.60--$2.60–$14.60$1.203
$460.00Jan 15$3.80$7.80$5.80$14.60 07/13$5.80–$19.60$5.8011
$260.00Sep 18$101.00$104.90$102.95$129.90 08/06$102.95–$148.40$102.951
$260.00Nov 20$102.80$106.60$104.70$122.50 08/18$104.70–$150.15$104.701
$260.00Jan 15$105.20$109.20$107.20$143.50 08/12$107.20–$151.70$107.2015
$470.00Oct 16$0.00$2.00$1.00$3.50 08/04$0.83–$5.10$1.0043
$470.00Nov 20$0.45$3.90$2.17--$2.17–$12.35$0.451
$470.00Jan 15$2.75$6.90$4.83$9.69 07/29$4.83–$17.00$4.831
$250.00Jan 15$114.40$118.40$116.40$126.00 08/20$116.40–$161.20$116.4026
$480.00Sep 18$0.00$2.15$1.08$2.65 07/20$0.15–$1.95$1.081
$480.00Oct 16$0.00$2.40$1.20$2.32 07/14$0.50–$3.80$1.2053
$480.00Nov 20$0.15$3.50$1.83--$1.83–$10.10$0.151
$480.00Jan 15$2.15$5.80$3.97$23.20 06/24$3.97–$14.55$3.974
$240.00Oct 16$121.20$124.70$122.95$132.30 07/15$122.95–$168.60$122.951
$240.00Nov 20$122.30$125.80$124.05--$124.05–$169.55$122.301
$240.00Jan 15$123.80$127.80$125.80$133.00 08/20$125.80–$171.10$125.807
$490.00Oct 16$0.00$2.30$1.15$1.34 08/03$0.43–$2.65$1.1510
$490.00Nov 20$0.00$3.20$1.60$5.86 07/20$1.60–$8.70$1.605
$230.00Nov 20$131.80$135.80$133.80--$133.80–$134.60$131.802
$230.00Jan 15$133.30$137.40$135.35--$135.35–$136.00$133.3026
$500.00Oct 16$0.00$2.25$1.13$1.55 07/31$0.30–$2.55$1.1314
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$360.00Sep 18$8.00$11.80$9.90$6.50 08/21$3.08–$14.70$8.00319
$360.00Oct 16$13.90$16.60$15.25$12.90 08/20$6.05–$17.80$13.9092
$360.00Nov 20$21.10$24.80$22.95$20.90 07/21$11.75–$22.95$21.103
$360.00Jan 15$26.10$29.30$27.70$25.50 08/20$15.65–$27.70$26.1051
$370.00Sep 18$13.80$16.90$15.35$12.24 08/20$4.45–$18.60$13.80146
$370.00Oct 16$19.30$22.20$20.75$15.35 08/21$8.25–$22.05$19.3048
$370.00Nov 20$26.90$29.70$28.30$17.67 08/12$14.60–$28.30$26.901
$370.00Jan 15$31.30$34.50$32.90$28.84 08/21$18.90–$32.90$31.3052
$350.00Sep 18$4.50$7.70$6.10$3.77 08/21$1.60–$10.95$4.5041
$350.00Oct 16$9.40$11.50$10.45$6.58 08/13$4.18–$14.00$9.4092
$350.00Nov 20$16.70$20.20$18.45$15.80 08/20$9.35–$19.00$16.7030
$350.00Jan 15$21.00$24.80$22.90$13.76 08/10$13.05–$23.05$21.007
$380.00Sep 18$20.40$23.60$22.00$15.10 08/21$7.25–$23.55$20.40120
$380.00Oct 16$25.50$28.00$26.75$16.70 08/17$11.00–$27.05$25.5029
$380.00Nov 20$32.70$36.20$34.45$24.50 08/18$18.10–$34.45$32.703
$380.00Jan 15$37.30$40.40$38.85$35.40 07/28$22.50–$38.85$37.303
$340.00Sep 18$1.20$4.50$2.85$1.64 08/21$0.75–$8.45$1.6412
$340.00Oct 16$6.20$9.60$7.90$3.98 08/18$2.88–$10.95$6.2025
$340.00Nov 20$12.50$16.20$14.35$9.60 08/17$7.60–$15.60$12.5012
$340.00Jan 15$17.20$20.50$18.85$12.94 08/14$10.50–$19.40$17.207
$390.00Sep 18$28.60$31.70$30.15$16.00 08/13$9.30–$30.15$28.607
$390.00Oct 16$32.60$35.60$34.10$21.90 08/17$14.50–$34.10$32.6022
$390.00Nov 20$39.80$42.70$41.25$24.20 08/06$22.00–$41.25$39.806
$390.00Jan 15$43.40$47.00$45.20$38.90 07/28$26.50–$45.20$43.404
$330.00Sep 18$0.60$3.30$1.95$1.27 08/21$0.50–$5.70$1.2724
$330.00Oct 16$3.60$7.20$5.40$3.56 08/21$1.63–$8.15$3.6078
$330.00Nov 20$9.40$12.70$11.05$9.40 08/21$5.70–$12.65$9.4048
$330.00Jan 15$13.70$17.00$15.35$10.00 08/18$8.50–$16.20$13.7054
$330.00Apr 16$20.80$24.30$22.55--$21.90–$22.55$20.801
$400.00Sep 18$37.70$40.60$39.15$22.00 08/13$13.20–$39.15$37.7043
$400.00Oct 16$40.40$43.60$42.00$36.20 08/20$18.65–$42.00$40.4023
$400.00Nov 20$46.70$49.50$48.10$28.90 08/11$26.75–$48.10$46.7064
$400.00Jan 15$50.20$53.80$52.00$32.90 08/10$31.05–$52.00$50.208
$320.00Sep 18$0.00$2.90$1.45$0.75 08/21$0.50–$4.20$0.757
$320.00Oct 16$1.70$4.40$3.05$2.96 08/20$1.05–$6.20$2.96529
$320.00Nov 20$6.50$9.40$7.95$6.11 08/19$4.45–$10.50$6.5012
$320.00Jan 15$10.50$14.00$12.25$10.30 08/20$6.90–$13.45$10.5010
$410.00Sep 18$46.60$50.10$48.35$27.10 08/13$17.95–$48.35$46.603
$410.00Oct 16$49.10$52.20$50.65$28.20 08/06$23.25–$50.65$49.1013
$410.00Nov 20$54.00$57.40$55.70$33.90 08/10$31.40–$55.70$54.001
$410.00Jan 15$57.50$61.00$59.25$44.75 08/13$36.05–$59.25$57.502
$310.00Sep 18$0.15$0.90$0.53$0.70 08/20$0.30–$2.88$0.5361
$310.00Oct 16$0.70$3.60$2.15$1.20 08/07$0.75–$4.80$1.205
$310.00Nov 20$4.30$7.00$5.65$3.50 08/06$3.20–$7.85$4.303
$310.00Jan 15$7.90$11.40$9.65$6.67 08/13$5.65–$11.05$7.9016
$420.00Sep 18$56.60$59.90$58.25$39.08 08/19$23.65–$58.25$56.60--
$420.00Oct 16$58.10$61.20$59.65$50.50 07/30$28.70–$59.65$58.107
$420.00Jan 15$65.00$68.50$66.75$60.64 08/20$41.45–$66.75$65.002
$420.00Apr 16$71.20$74.40$72.80$67.14 08/20$65.65–$72.80$71.202
$300.00Sep 18$0.00$2.35$1.18$1.89 07/24$0.18–$2.30$1.185
$300.00Oct 16$0.30$3.30$1.80$2.10 08/06$0.50–$3.10$1.807
$300.00Nov 20$2.50$6.20$4.35$3.23 08/19$2.23–$6.35$3.2330
$300.00Jan 15$5.60$9.40$7.50$6.50 08/20$4.45–$8.90$6.5020
$430.00Nov 20$70.40$73.70$72.05$45.30 06/26$42.90–$72.05$70.403
$290.00Sep 18$0.00$2.25$1.13$1.40 07/21$0.13–$1.67$1.132
$290.00Oct 16$0.15$2.55$1.35$1.20 08/20$0.35–$2.18$1.20258
$290.00Nov 20$1.35$4.90$3.13$2.30 08/14$1.45–$4.88$2.3024
$290.00Jan 15$4.20$7.60$5.90$6.60 07/08$3.53–$7.45$5.9023
$440.00Nov 20$79.10$82.40$80.75$57.20 08/06$49.30–$80.75$79.101
$440.00Jan 15$81.10$84.80$82.95$69.80 08/05$53.80–$82.95$81.1013
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.45–$1.55$0.992
$280.00Oct 16$0.00$1.25$0.63$1.35 08/05$0.25–$1.73$0.6318
$280.00Nov 20$0.95$3.70$2.33--$1.13–$3.65$0.9519
$280.00Jan 15$2.55$6.20$4.38$4.80 07/20$2.50–$5.65$4.3815
$450.00Nov 20$88.30$91.30$89.80$60.36 08/10$56.20–$89.80$88.301
$450.00Jan 15$89.70$93.40$91.55$61.80 08/11$59.90–$91.55$89.709
$270.00Sep 18$0.00$2.15$1.08$0.68 07/30$0.30–$1.40$0.681
$270.00Oct 16$0.00$2.40$1.20$0.85 07/31$0.25–$1.55$0.8518
$270.00Nov 20$0.00$3.30$1.65--$0.63–$2.63--42
$270.00Jan 15$1.45$4.90$3.18$1.85 08/04$2.00–$4.33$1.8550
$460.00Nov 20$97.20$100.60$98.90$68.50 08/12$63.55–$98.90$97.2048
$460.00Jan 15$98.50$102.30$100.40$75.80 08/06$67.00–$100.40$98.502
$260.00Oct 16$0.00$2.30$1.15$0.70 07/30$0.40–$1.38$0.7021
$260.00Nov 20$0.00$2.35$1.18$1.50 08/03$0.53–$2.75$1.183
$260.00Jan 15$0.70$4.30$2.50$1.90 08/21$1.50–$3.28$1.9013
$470.00Sep 18$106.70$109.90$108.30$79.00 08/13$63.75–$108.30$106.70--
$470.00Oct 16$106.10$109.90$108.00$75.20 07/06$65.80–$108.00$106.10--
$470.00Nov 20$106.60$109.80$108.20--$71.30–$108.20$106.608
$470.00Jan 15$107.90$111.50$109.70$78.00 08/10$74.70–$109.70$107.901
$250.00Oct 16$0.00$2.25$1.13$0.55 07/30$0.28–$1.25$0.5528
$250.00Nov 20$0.00$2.55$1.27--$0.43–$1.90--3
$250.00Jan 15$0.30$3.40$1.85$1.10 08/10$1.22–$2.63$1.1014
$480.00Sep 18$116.10$119.90$118.00$85.90 08/06$73.40–$118.00$116.10--
$480.00Oct 16$116.10$119.90$118.00$86.70 08/07$74.90–$118.00$116.10--
$480.00Jan 15$116.50$120.70$118.60$97.56 08/05$82.25–$118.60$116.501
$240.00Oct 16$0.00$2.20$1.10--$0.28–$1.18--13
$240.00Nov 20$0.00$2.35$1.18--$0.40–$1.65--3
$240.00Jan 15$0.00$3.10$1.55$0.88 08/10$0.68–$2.40$0.889
$490.00Jan 15$127.20$130.20$128.70$100.50 08/06$90.65–$128.70$127.201
$230.00Oct 16$0.00$2.20$1.10--$0.48–$1.13--7
$230.00Nov 20$0.00$2.25$1.13--$0.93–$1.45--6
$230.00Jan 15$0.00$2.65$1.33$1.20 07/27$0.73–$1.88$1.201
$220.00Oct 16$0.00$2.15$1.08--$1.08–$1.10--8
$220.00Nov 20$0.00$2.20$1.10--$0.63–$1.33--8
$220.00Jan 15$0.00$2.50$1.25--$0.63–$1.90--2
$510.00Oct 16$146.10$149.90$148.00$101.70 06/26$103.05–$148.00$146.10--
$510.00Jan 15$145.80$149.90$147.85$118.50 08/06$107.45–$147.85$145.80--
$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

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 89
Total Puts 137
Put/Call Ratio 1.54
Net Difference -48

Prior's Put/Call Breakdown

Total Calls 40
Total Puts 41
Put/Call Ratio 1.02
Net Difference -1

Prior 7-Day Put/Call Summary

Total Calls 1,030
Total Puts 1,438
Average Put/Call Ratio 2.27
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