Tour v526
RL
RALPH LAUREN CORP Class A
$343.55 -2.96%
(8/28 18:03) ◀
|
Monday, August 31, 2026 (3:05pm)
January 2026
|
▶ (8/31 18:04)
◀ 8/31 15:06 ▶

Option Volume

Detail
ℹ
Current (08/31 3:05pm) 876
Calls: 156 (18%)
Puts: 720 (82%)
Prior (08/28) 401
Calls: 342 (85%)
Puts: 59 (15%)
Current vs Prior +118.45%
Calls: -54.39% (Calls)
Puts: +1120.34% (Puts)
Prior 7-Day Total 2,556
Calls: 998 (39%)
Puts: 1,558 (61%)
Prior 7-Day Average 365
Calls: 142 (39%)
Puts: 222 (61%)
Current vs Prior 7-Day Avg +139.91%
Calls: +9.42%
Puts: +223.49%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/31 3:05pm) $1.90M
Calls: $502.9K (27%)
Puts: $1.39M (73%)
Prior (08/28) $90.0K
Calls: $47.6K (53%)
Puts: $42.4K (47%)
Current vs Prior +2006.89%
Calls: +956.87%
Puts: +3184.99%
Prior 7-Day Total $2.43M
Calls: $1.26M (52%)
Puts: $1.17M (48%)
Prior 7-Day Average $346.8K
Calls: $180.3K (52%)
Puts: $166.5K (48%)
Current vs Prior 7-Day Avg +446.72%
Calls: +178.91%
Puts: +736.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/31 3:05pm) 4.62
Prior (08/28) 0.17
Current vs Prior +2575.36%
Prior 7-Day Average 2.53
Current vs Prior 7-Day Avg +82.46%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/31 3:05pm) 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 43,752
Calls: 20,149 (46%)
Puts: 23,603 (54%)
Prior 7-Day Average 6,250
Calls: 2,878 (46%)
Puts: 3,371 (54%)
Current vs Prior 7-Day Avg -10.20%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 7.00% | 10.23%
Prior 7.35% | 10.44%
Current vs Prior -4.77% | -1.98%
Prior 7-Day Avg 5.81% | 9.65%
Current vs 7-Day Avg +20.54% | +6.08%
Prior 7-Day Eod 7.35% | 10.44%
Current vs 7-Day Eod -4.77% | -1.98%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.38% | 13.37%
Calls: 21.67% | 14.16%
Puts: 19.09% | 12.57%
Prior 14.36% | 11.61%
Calls: 15.77% | 10.17%
Puts: 12.95% | 13.05%
Current vs Prior +41.92% | +15.16%
Prior 7-Day Avg 24.85% | 13.57%
Calls: 25.31% | 13.96%
Puts: 24.38% | 13.18%
Current vs 7-Day Avg -17.97% | -1.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 73% put dollar volume ($1.39M). Massive premium surge with dollar volume up 2007% vs prior. Dollar volume significantly above 7-day average (447% higher). Unusually high activity with volume up 118% 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 7.5%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1843.5046.80$45.157.3%--0.9514
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Sep 1844.5047.60$46.056.7%10.987
$400.00Sep 1854.4058.20$56.306.7%--1.0043
$380.00Sep 1834.8038.20$36.509.3%--0.92118

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 0.83, highest 1.00)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1843.5046.80$45.157.3%--0.9514
$320.00Sep 1825.6028.30$26.9510.0%--0.8611
$340.00Sep 1810.7013.30$12.0021.7%--0.6021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1854.4058.20$56.306.7%--1.0043
$390.00Sep 1844.5047.60$46.056.7%10.987
$380.00Sep 1834.8038.20$36.509.3%--0.92118
$370.00Sep 1825.6028.40$27.0010.4%--0.85146
$360.00Sep 1817.2020.30$18.7516.5%100.72319

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 130, top 35)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 186.207.80$7.0022.9%200.4222
$360.00Sep 183.504.90$4.2033.3%30.282
$390.00Sep 180.250.55$0.4075.0%20.0413
$400.00Sep 180.050.55$0.30166.7%10.0320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Sep 183.104.70$3.9041.0%350.2624
$340.00Sep 186.107.50$6.8020.6%290.4114
$310.00Sep 180.551.00$0.7857.7%280.0749
$360.00Sep 1817.2020.30$18.7516.5%100.72319
$350.00Sep 1810.9013.20$12.0519.1%10.5856

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 2.57, avg 14.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$360.00Sep 18$2.80$7.20$2.8042%2.57$352.80
$390.00$400.00Sep 18$0.10$9.90$0.104%99.00$390.10
$370.00$380.00Sep 18$0.88$9.12$0.8816%10.36$370.88
$340.00$350.00Sep 18$5.00$5.00$5.0060%1.00$345.00
$380.00$390.00Sep 18$0.70$9.30$0.7010%13.29$380.70
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$2.90$7.10$2.9041%2.45$337.10
$350.00$340.00Sep 18$5.25$4.75$5.2558%0.90$344.75
$330.00$310.00Sep 18$3.12$16.88$3.1226%5.41$326.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.18, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$440.00Sep 18$0.83$0.83$9.1794%0.09$430.83
$360.00$370.00Sep 18$2.22$2.22$7.7872%0.29$362.22
$380.00$390.00Sep 18$0.70$0.70$9.3090%0.08$380.70
$370.00$380.00Sep 18$0.88$0.88$9.1284%0.10$370.88
$390.00$400.00Sep 18$0.10$0.10$9.9096%0.01$390.10
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$310.00Sep 18$3.12$3.12$16.8874%0.18$326.88
$340.00$330.00Sep 18$2.90$2.90$7.1059%0.41$337.10

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 5.47% of stock, avg 6.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$340.00Sep 18$12.00$6.80$18.80$321.20$358.805.47%
$350.00Sep 18$7.00$12.05$19.05$330.95$369.055.55%
$360.00Sep 18$4.20$18.75$22.95$337.05$382.956.68%
$370.00Sep 18$1.98$27.00$28.98$341.02$398.988.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.54% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$310.00Sep 18$1.08$0.78$1.86$308.14$431.86
$380.00$310.00Sep 18$1.10$0.78$1.88$308.12$381.88
$370.00$310.00Sep 18$1.98$0.78$2.76$307.24$372.76
$380.00$330.00Sep 18$1.10$3.90$5.00$325.00$385.00
$430.00$330.00Sep 18$1.08$3.90$4.98$325.02$434.98
$360.00$310.00Sep 18$4.20$0.78$4.98$305.02$364.98
$370.00$330.00Sep 18$1.98$3.90$5.88$324.12$375.88
$360.00$330.00Sep 18$4.20$3.90$8.10$321.90$368.10
$380.00$340.00Sep 18$1.10$6.80$7.90$332.10$387.90
$370.00$340.00Sep 18$1.98$6.80$8.78$331.22$378.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 0.25, avg credit $4.07)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
310/330430/440Sep 18$3.95$16.0568%0.25$326.05$433.95
310/330390/400Sep 18$3.22$16.7870%0.19$326.78$393.22
310/330380/390Sep 18$3.82$16.1864%0.24$326.18$383.82
310/330370/380Sep 18$4.00$16.0058%0.25$326.00$374.00
310/330360/370Sep 18$5.34$14.6646%0.36$324.66$365.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 5.15, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$300.00$320.00$340.00Sep 18$3.25$16.7536%5.15
$350.00$360.00$370.00Sep 18$0.58$9.4226%16.24
$370.00$380.00$390.00Sep 18$0.18$9.8212%54.56
$390.00$400.00$410.00Sep 18$0.05$9.952%199.00
$410.00$420.00$430.00Sep 18$0.33$9.673%29.30
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$340.00$350.00$360.00Sep 18$1.45$8.5532%5.90
$350.00$360.00$370.00Sep 18$1.55$8.4527%5.45
$360.00$370.00$380.00Sep 18$1.25$8.7520%7.00
$380.00$390.00$400.00Sep 18$0.70$9.308%13.29
$330.00$340.00$350.00Sep 18$2.35$7.6532%3.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-8.75, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$300.00$320.001:2Sep 18-$8.75$11.25
$340.00$350.001:2Sep 18-$2.00$8.00
$350.00$360.001:2Sep 18-$1.40$8.60
$370.00$380.001:2Sep 18-$0.22$9.78
$390.00$400.001:2Sep 18-$0.20$9.80
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Sep 18-$1.55$8.45
$340.00$330.001:2Sep 18-$1.00$9.00
$360.00$350.001:2Sep 18-$5.35$4.65
$330.00$310.001:2Sep 18$2.34$17.66

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.80%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$350.00Sep 18$6.200.421.9%1.80%3.68%2022
$360.00Sep 18$3.500.284.8%1.02%5.81%32
$370.00Sep 18$1.600.167.7%0.47%8.16%--13
$380.00Sep 18$0.550.1010.6%0.16%10.77%--40

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, 180 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 $119.70/$123.20) — try a limit near $121.45. Also watch the $240.00 01-15 call last traded $133.00 on 08/20 (now $115.50/$119.40) — try a limit near $117.45; the $250.00 04-16 call last traded $121.00 on 08/26 (now $110.60/$114.40) — try a limit near $112.50. Most tradeable put: the $430.00 04-16 put last traded $82.60 on 08/26 (now $84.30/$86.80) — try a limit near $84.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Sep 18$10.30$13.80$12.05$12.65 08/27$11.50–$60.55$12.0522
$350.00Oct 16$16.60$18.80$17.70$27.20 08/25$17.10–$63.25$17.7010
$350.00Nov 20$25.30$28.80$27.05$29.09 08/27$26.20–$69.90$27.0515
$350.00Jan 15$31.10$34.70$32.90$34.40 08/27$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$7.30 08/27$6.95–$51.30$7.302
$360.00Oct 16$11.90$14.70$13.30$13.38 08/28$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$27.80 08/28$27.35–$67.55$27.8039
$360.00Apr 16$37.00$40.20$38.60$38.93 08/27$38.05–$52.05$38.604
$340.00Sep 18$16.70$20.10$18.40$17.80 08/27$17.65–$69.80$17.8021
$340.00Oct 16$22.10$25.50$23.80$32.50 08/25$22.90–$72.05$23.806
$340.00Nov 20$30.50$34.30$32.40$37.10 08/26$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$55.90 08/25$47.40–$63.45$48.252
$370.00Sep 18$2.75$6.20$4.47$5.40 08/28$4.47–$42.90$4.4711
$370.00Oct 16$8.20$10.70$9.45$9.00 08/28$9.30–$47.55$9.0012
$370.00Nov 20$16.60$19.60$18.10$17.63 08/28$17.85–$55.10$17.6327
$370.00Jan 15$22.10$26.00$24.05$25.10 08/27$23.30–$60.85$24.0549
$370.00Apr 16$32.70$35.90$34.30$34.63 08/27$33.60–$46.95$34.303
$330.00Sep 18$24.50$27.80$26.15$41.00 08/25$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$2.18 08/28$2.10–$35.35$2.1039
$380.00Oct 16$5.20$7.30$6.25$6.53 08/27$5.65–$39.95$6.2515
$380.00Nov 20$12.60$16.50$14.55$13.93 08/28$14.55–$48.60$13.9310
$380.00Jan 15$18.30$22.20$20.25$21.20 08/27$19.75–$54.65$20.2570
$380.00Apr 16$28.50$32.00$30.25$31.20 08/27$29.75–$42.00$30.251
$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$59.10 08/25$49.15–$98.25$50.7061
$390.00Sep 18$0.00$3.10$1.55$2.30 08/26$0.85–$28.35$1.5513
$390.00Oct 16$2.60$5.00$3.80$3.68 08/28$3.70–$33.80$3.6823
$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$67.00 08/24$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$74.50 08/25$65.35–$82.80$66.3510
$400.00Sep 18$0.00$1.15$0.57$0.58 08/28$0.57–$22.20$0.5723
$400.00Oct 16$2.35$4.30$3.33$3.00 08/28$3.33–$27.85$3.0056
$400.00Nov 20$7.80$11.00$9.40$8.90 08/28$9.30–$37.45$8.9046
$400.00Jan 15$12.20$16.30$14.25$15.00 08/27$14.05–$43.20$14.2540
$400.00Apr 16$22.00$25.30$23.65$24.00 08/28$23.05–$33.10$23.6521
$300.00Sep 18$52.70$56.50$54.60$60.50 08/26$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
$300.00Apr 16$71.80$74.80$73.30$74.00 08/28$71.80–$90.35$73.30--
$410.00Sep 18$0.10$0.50$0.30$0.34 08/28$0.30–$16.95$0.3066
$410.00Oct 16$0.30$3.80$2.05$2.09 08/28$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$12.90 08/27$11.65–$38.50$11.6516
$410.00Apr 16$19.10$22.50$20.80$21.67 08/27$20.40–$29.55$20.801
$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$0.11 08/28$0.35–$12.70$0.1151
$420.00Oct 16$0.05$3.20$1.63$1.33 08/28$1.63–$18.05$1.3314
$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$2.20 08/28$0.35–$8.80$0.7318
$430.00Oct 16$0.00$2.80$1.40$1.55 08/25$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$8.00 08/27$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$0.24 08/26$0.23–$6.65$0.2433
$440.00Oct 16$0.00$2.75$1.38$1.05 08/25$1.35–$11.20$1.0524
$440.00Nov 20$1.55$5.10$3.33$3.96 08/27$3.33–$20.20$3.338
$440.00Jan 15$4.80$8.40$6.60$7.40 08/27$6.60–$26.05$6.6010
$440.00Apr 16$12.50$15.50$14.00$13.85 08/28$13.50–$21.00$13.851
$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$0.21 08/24$0.25–$4.63$0.2122
$450.00Oct 16$0.00$0.90$0.45$0.30 08/28$0.45–$8.65$0.30347
$450.00Nov 20$0.90$4.40$2.65$3.20 08/27$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$121.00 08/26$110.80–$130.95$112.501
$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$4.58 08/27$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$129.50 08/26$119.25–$139.80$121.451
$470.00Oct 16$0.00$2.00$1.00$3.50 08/04$0.50–$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
$470.00Apr 16$7.50$11.00$9.25$9.10 08/28$9.15–$14.20$9.10--
$230.00Nov 20$123.40$127.50$125.45--$123.35–$179.25$123.402
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$350.00Sep 18$6.10$9.10$7.60$8.33 08/28$1.60–$9.80$7.6056
$350.00Oct 16$12.00$14.30$13.15$13.59 08/28$4.18–$14.15$13.1594
$350.00Nov 20$19.00$22.80$20.90$20.01 08/27$9.35–$21.80$20.0131
$350.00Jan 15$23.70$27.50$25.60$26.00 08/27$13.05–$26.25$25.609
$360.00Sep 18$11.70$14.70$13.20$12.64 08/28$3.08–$14.35$12.64319
$360.00Oct 16$17.10$19.90$18.50$18.19 08/28$6.05–$19.95$18.1993
$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$31.40 08/28$15.65–$31.70$30.8050
$340.00Sep 18$2.60$5.70$4.15$3.95 08/28$0.75–$7.15$3.9514
$340.00Oct 16$7.60$11.00$9.30$7.90 08/26$2.88–$9.95$7.9026
$340.00Nov 20$14.50$18.10$16.30$13.80 08/25$7.60–$17.25$14.5012
$340.00Jan 15$19.00$22.90$20.95$21.50 08/27$10.50–$21.65$20.959
$370.00Sep 18$18.50$21.80$20.15$18.61 08/28$4.45–$21.80$18.61146
$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$2.43 08/27$0.50–$4.60$1.6524
$330.00Oct 16$5.20$7.70$6.45$6.41 08/27$1.63–$7.30$6.4177
$330.00Nov 20$10.90$14.60$12.75$13.00 08/27$5.70–$13.35$12.7558
$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$24.80 08/27$20.10–$25.15$24.051
$380.00Sep 18$26.50$29.80$28.15$27.20 08/28$7.25–$29.95$27.20120
$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$38.20 08/28$18.10–$40.05$38.203
$380.00Jan 15$41.00$44.80$42.90$39.92 08/26$22.50–$43.75$41.003
$320.00Sep 18$0.00$2.85$1.43$1.26 08/27$0.50–$3.73$1.267
$320.00Oct 16$3.20$5.30$4.25$3.38 08/26$1.05–$5.30$3.38530
$320.00Nov 20$7.90$11.60$9.75$10.00 08/27$4.45–$9.95$9.7514
$320.00Jan 15$11.60$15.50$13.55$12.72 08/26$6.90–$14.00$12.7210
$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$47.48 08/27$26.50–$50.75$48.304
$310.00Sep 18$0.15$0.75$0.45$0.45 08/28$0.30–$2.88$0.4548
$310.00Oct 16$0.75$3.60$2.17$2.43 08/28$0.75–$3.95$2.176
$310.00Nov 20$5.60$9.00$7.30$7.14 08/28$3.20–$7.75$7.145
$310.00Jan 15$9.00$12.50$10.75$10.00 08/27$5.65–$11.15$10.0018
$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$52.70 08/28$26.75–$55.10$52.7064
$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$0.33 08/24$0.18–$1.90$0.335
$300.00Oct 16$0.20$2.70$1.45$1.35 08/28$0.50–$2.93$1.357
$300.00Nov 20$3.30$7.10$5.20$5.80 08/27$2.23–$5.95$5.2030
$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$0.75 08/25$0.35–$2.15$0.75258
$290.00Nov 20$2.30$4.90$3.60$3.67 08/28$1.45–$4.35$3.6065
$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$48.95 08/24$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$75.10 08/26$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$2.45 08/28$1.13–$3.40$2.4544
$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--$42.90–$80.55$76.803
$430.00Apr 16$84.30$86.80$85.55$82.60 08/26$72.70–$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$0.30 08/25$0.25–$1.40$0.3018
$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--$0.38–$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$1.05 08/24$0.68–$2.03$1.059
$470.00Sep 18$114.30$118.10$116.20$101.30 08/25$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$2.30 08/27$2.28–$3.10$2.303
$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--$0.48–$1.25--8
$220.00Jan 15$0.00$2.55$1.27--$0.63–$1.90--2
$490.00Nov 20$134.30$138.20$136.25$114.50 08/24$87.85–$138.45$134.30--
$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--$0.38–$1.20--8
$210.00Jan 15$0.00$2.40$1.20--$0.53–$1.48--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 156
Total Puts 720
Put/Call Ratio 4.62
Net Difference -564

Prior's Put/Call Breakdown

Total Calls 342
Total Puts 59
Put/Call Ratio 0.17
Net Difference 283

Prior 7-Day Put/Call Summary

Total Calls 998
Total Puts 1,558
Average Put/Call Ratio 2.53
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