RH - Options Database

$126.54 -0.22%

$127.06 (+0.41%)🌙

as of 09/18 06:03 PM

(9/17 18:04) ◀

Friday, September 18, 2026 (6:03pm)

▶ (9/21 18:03)

◀ 9/18 18:03 ▶

Option Volume

Detail

ℹ

Current (09/18) 5,607

Calls: 2,116 (38%)

Puts: 3,491 (62%)

Prior (09/17) 3,262

Calls: 1,775 (54%)

Puts: 1,487 (46%)

Current vs Prior +71.89%

Calls: +19.21% (Calls)

Puts: +134.77% (Puts)

Prior 7-Day Total 56,506

Calls: 25,238 (45%)

Puts: 31,268 (55%)

Prior 7-Day Average 8,072

Calls: 3,605 (45%)

Puts: 4,466 (55%)

Current vs Prior 7-Day Avg -30.54%

Calls: -41.31%

Puts: -21.85%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (09/18) $3.34M

Calls: $571.9K (17%)

Puts: $2.77M (83%)

Prior (09/17) $2.65M

Calls: $759.0K (29%)

Puts: $1.89M (71%)

Current vs Prior +26.06%

Calls: -24.65%

Puts: +46.38%

Prior 7-Day Total $27.95M

Calls: $12.09M (43%)

Puts: $15.86M (57%)

Prior 7-Day Average $3.99M

Calls: $1.73M (43%)

Puts: $2.27M (57%)

Current vs Prior 7-Day Avg -16.23%

Calls: -66.88%

Puts: +22.37%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 1.65

Prior (09/17) 0.84

Current vs Prior +96.93%

Prior 7-Day Average 1.35

Current vs Prior 7-Day Avg +22.17%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (09/18) 76,879

Calls: 42,874 (56%)

Puts: 34,005 (44%)

Prior (09/17) 77,159

Calls: 42,148 (55%)

Puts: 35,011 (45%)

Current vs Prior -0.36%

Prior 7-Day Total 520,199

Calls: 275,622 (53%)

Puts: 244,577 (47%)

Prior 7-Day Average 74,314

Calls: 39,374 (53%)

Puts: 34,939 (47%)

Current vs Prior 7-Day Avg +3.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.45% | 6.84%1.45% | 14.26%

Prior 3.61% | 6.86%3.61% | 14.63%

Current vs Prior +89.28% | +55.52%-59.95% | -2.48%

Prior 7-Day Avg 8.07% | 10.58%8.71% | 17.82%

Current vs 7-Day Avg -15.25% | +0.80%-83.39% | -19.94%

Prior 7-Day Eod 3.61% | 6.86%3.61% | 14.63%

Current vs 7-Day Eod +89.28% | +55.52%-59.95% | -2.48%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.60% | 20.41%

Calls: 22.22% | 18.18%

Puts: 36.98% | 22.64%

Prior 29.60% | 20.41%

Calls: 22.22% | 18.18%

Puts: 36.98% | 22.64%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 36.65% | 37.51%

Calls: 37.77% | 26.50%

Puts: 35.53% | 48.52%

Current vs 7-Day Avg -19.24% | -45.59%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 83% of dollar volume in puts ($2.77M) vs calls ($571.9K). Above-average activity with volume up 72% vs prior. Extreme bearish P/C ratio of 1.65 - heavy put buying. P/C ratio rising 97% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.5%, best 5.6%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 30	21.00	22.20	$21.60	5.6%	8	0.70	36
$140.00	Oct 30	17.30	18.50	$17.90	6.7%	1	0.64	--
$135.00	Oct 16	12.20	13.30	$12.75	8.6%	12	0.64	149
$140.00	Oct 16	15.40	16.90	$16.15	9.3%	2	0.71	47

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. 70 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$105.00	Sep 18	19.70	24.80	$22.25	22.9%	--	1.00	10
$110.00	Sep 18	14.90	17.80	$16.35	17.7%	8	1.00	219
$120.00	Sep 18	5.20	8.40	$6.80	47.1%	2	1.00	3
$125.00	Sep 18	0.65	2.35	$1.50	113.3%	12	1.00	32
$110.00	Oct 16	17.00	21.50	$19.25	23.4%	--	0.83	32

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Sep 18	21.00	24.70	$22.85	16.2%	--	0.99	31
$146.00	Sep 18	16.40	21.40	$18.90	26.5%	1	0.98	1
$135.00	Sep 18	8.00	9.90	$8.95	21.2%	32	0.98	306
$130.00	Sep 18	2.70	5.10	$3.90	61.5%	59	0.96	694
$145.00	Sep 25	15.50	21.10	$18.30	30.6%	1	0.96	8

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 3.6K, top 455)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$138.00	Sep 25	0.35	1.15	$0.75	106.7%	367	0.15	15
$133.00	Sep 25	0.55	2.65	$1.60	131.2%	260	0.28	6
$137.00	Sep 18	0.00	1.55	$0.78	198.7%	109	0.16	138
$135.00	Sep 18	0.00	0.05	$0.03	166.7%	53	0.02	385
$128.00	Sep 25	2.55	3.90	$3.22	41.9%	52	0.47	121

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$122.00	Sep 25	0.90	2.30	$1.60	87.5%	455	0.28	8
$126.00	Sep 18	0.00	0.80	$0.40	200.0%	402	0.42	414
$125.00	Sep 18	0.00	0.10	$0.05	200.0%	249	0.10	491
$110.00	Sep 25	0.05	0.40	$0.23	152.2%	133	0.05	77
$124.00	Sep 25	1.35	4.00	$2.68	98.9%	85	0.37	9

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 2217.0%, max 4203.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$143.00	Sep 18	Sep 25	2631.2%	62.7%	4099.2%	1	134
$141.00	Sep 18	Sep 25	2487.1%	65.9%	3674.7%	--	364
$149.00	Sep 18	Sep 25	3033.2%	88.7%	3321.1%	--	123
$138.00	Sep 18	Oct 2	2259.0%	77.0%	2835.5%	4	236
$134.00	Sep 18	Oct 2	1927.4%	65.7%	2833.5%	5	18

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$118.00	Sep 18	Sep 25	2105.2%	48.9%	4203.1%	24	127
$114.00	Sep 18	Sep 25	2534.2%	61.9%	3993.9%	76	42
$116.00	Sep 18	Sep 25	2321.2%	62.2%	3630.1%	2	22
$117.00	Sep 18	Sep 25	2213.6%	65.3%	3290.0%	10	184
$136.00	Sep 18	Sep 25	1490.5%	56.7%	2528.4%	2	38

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 1.29, avg 3.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$110.00	$150.00	Oct 23	$17.45	$22.55	$17.45	79%	1.29	$127.45
$140.00	$145.00	Oct 9	$0.10	$4.90	$0.10	23%	49.00	$140.10
$125.00	$140.00	Oct 30	$5.80	$9.20	$5.80	56%	1.59	$130.80
$131.00	$134.00	Oct 2	$0.23	$2.77	$0.23	36%	12.04	$131.23
$122.00	$126.00	Sep 25	$2.05	$1.95	$2.05	73%	0.95	$124.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$133.00	$131.00	Oct 2	$0.55	$1.45	$0.55	64%	2.64	$132.45
$136.00	$135.00	Sep 25	$0.30	$0.70	$0.30	82%	2.33	$135.70
$133.00	$132.00	Sep 18	$0.50	$0.50	$0.50	89%	1.00	$132.50
$122.00	$120.00	Oct 2	$0.42	$1.58	$0.42	38%	3.76	$121.58
$130.00	$128.00	Sep 25	$0.90	$1.10	$0.90	64%	1.22	$129.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 1.00, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$135.00	$140.00	Oct 9	$2.50	$2.50	$2.50	63%	1.00	$137.50
$145.00	$146.00	Sep 18	$0.73	$0.73	$0.27	88%	2.70	$145.73
$138.00	$140.00	Oct 2	$0.97	$0.97	$1.03	73%	0.94	$138.97
$145.00	$150.00	Oct 30	$1.65	$1.65	$3.35	70%	0.49	$146.65
$140.00	$145.00	Oct 2	$1.08	$1.08	$3.92	78%	0.28	$141.08

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$125.00	$115.00	Oct 23	$4.40	$4.40	$5.60	56%	0.79	$120.60
$120.00	$115.00	Oct 16	$1.95	$1.95	$3.05	66%	0.64	$118.05
$115.00	$105.00	Oct 23	$2.12	$2.12	$7.88	74%	0.27	$112.88
$115.00	$110.00	Oct 2	$1.00	$1.00	$4.00	80%	0.25	$114.00
$124.00	$123.00	Sep 25	$0.83	$0.83	$0.17	63%	4.88	$123.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.79, cheapest $0.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Sep 18	Sep 25	$0.20	1041.9%	56.2%
$127.00	Sep 18	Sep 25	$3.57	248.2%	58.7%
$126.00	Sep 18	Sep 25	$3.55	135.7%	56.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$131.00	Sep 18	Sep 25	$3.05	1041.9%	56.2%
$127.00	Sep 18	Sep 25	$3.27	248.2%	58.7%
$126.00	Sep 18	Sep 25	$3.08	135.7%	56.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.11% of stock, avg 7.51%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$126.00	Sep 18	$1.00	$0.40	$1.40	$124.60	$127.40	1.11%
$127.00	Sep 18	$0.63	$0.83	$1.46	$125.54	$128.46	1.15%
$128.00	Sep 18	$0.05	$1.43	$1.48	$126.52	$129.48	1.17%
$125.00	Sep 18	$1.50	$0.05	$1.55	$123.45	$126.55	1.22%
$129.00	Sep 18	$0.18	$2.50	$2.68	$126.32	$131.68	2.12%
$130.00	Sep 18	$0.03	$3.90	$3.93	$126.07	$133.93	3.11%
$132.00	Sep 18	$0.75	$5.45	$6.20	$125.80	$138.20	4.90%
$133.00	Sep 18	$0.25	$5.95	$6.20	$126.80	$139.20	4.90%
$131.00	Sep 18	$2.10	$4.45	$6.55	$124.45	$137.55	5.18%
$120.00	Sep 18	$6.80	$0.03	$6.83	$113.17	$126.83	5.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.81% of stock, avg 5.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$127.00	$126.00	Sep 18	$0.63	$0.40	$1.03	$124.97	$128.03
$127.00	$122.00	Sep 18	$0.63	$1.75	$2.38	$119.62	$129.38
$150.00	$105.00	Oct 16	$1.50	$1.10	$2.60	$102.40	$152.60
$131.00	$126.00	Sep 18	$2.10	$0.40	$2.50	$123.50	$133.50
$145.00	$105.00	Oct 9	$2.00	$0.68	$2.68	$102.32	$147.68
$140.00	$105.00	Oct 9	$2.10	$0.68	$2.78	$102.22	$142.78
$150.00	$110.00	Oct 16	$1.50	$1.88	$3.38	$106.62	$153.38
$145.00	$110.00	Oct 9	$2.00	$1.53	$3.53	$106.47	$148.53
$145.00	$105.00	Oct 16	$2.25	$1.10	$3.35	$101.65	$148.35
$132.00	$123.00	Sep 25	$1.93	$1.85	$3.78	$119.22	$135.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 1.63, avg credit $0.93)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
107/109	138/140	Oct 2	$1.24	$0.76	63%	1.63	$107.76	$139.24
120/121	134/135	Sep 25	$0.88	$0.12	50%	7.33	$120.12	$134.88
120/121	139/140	Sep 25	$0.78	$0.22	60%	3.55	$120.22	$139.78
107/109	134/135	Oct 2	$1.19	$0.81	59%	1.47	$107.81	$135.19
120/121	132/133	Sep 25	$0.88	$0.12	43%	7.33	$120.12	$132.88
120/121	136/137	Sep 25	$0.75	$0.25	55%	3.00	$120.25	$136.75
120/121	137/138	Sep 25	$0.68	$0.32	58%	2.12	$120.32	$137.68
120/121	133/134	Sep 25	$0.77	$0.23	47%	3.35	$120.23	$133.77
118/119	134/135	Sep 25	$0.66	$0.34	57%	1.94	$118.34	$134.66
118/119	139/140	Sep 25	$0.56	$0.44	67%	1.27	$118.44	$139.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 32.33, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$125.00	$126.00	$127.00	Sep 18	$0.13	$0.87	61%	6.69
$140.00	$145.00	$150.00	Oct 16	$0.35	$4.65	13%	13.29
$136.00	$137.00	$138.00	Sep 25	$0.07	$0.93	5%	13.29
$105.00	$106.00	$107.00	Sep 18	$0.20	$0.80	22%	4.00
$132.00	$133.00	$134.00	Sep 25	$0.11	$0.89	7%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$115.00	$120.00	$125.00	Oct 16	$0.15	$4.85	20%	32.33
$130.00	$135.00	$140.00	Oct 16	$0.15	$4.85	17%	32.33
$125.00	$126.00	$127.00	Sep 18	$0.08	$0.92	52%	11.50
$105.00	$110.00	$115.00	Oct 16	$0.14	$4.86	13%	34.71
$110.00	$115.00	$120.00	Oct 2	$0.55	$4.45	25%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-1.40, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$125.00	$140.00	1:2	Oct 30	-$0.15	$14.85
$125.00	$130.00	1:2	Oct 9	-$1.16	$3.84
$123.00	$128.00	1:2	Oct 2	-$1.86	$3.14
$125.00	$126.00	1:2	Sep 18	-$0.50	$0.50
$141.00	$142.00	1:2	Sep 18	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$140.00	$125.00	1:2	Oct 30	-$1.40	$13.60
$150.00	$140.00	1:2	Oct 2	-$6.30	$3.70
$129.00	$128.00	1:2	Sep 18	-$0.36	$0.64
$120.00	$115.00	1:2	Oct 9	-$0.68	$4.32
$128.00	$127.00	1:2	Sep 18	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 3.56%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$140.00	Oct 30	$4.50	0.36	10.6%	3.56%	14.19%	--	72
$145.00	Oct 30	$3.30	0.30	14.6%	2.61%	17.20%	--	40
$150.00	Oct 30	$2.40	0.22	18.5%	1.90%	20.44%	20	21
$130.00	Oct 16	$5.30	0.46	2.7%	4.19%	6.92%	8	218
$140.00	Oct 16	$2.90	0.29	10.6%	2.29%	12.93%	50	337
$150.00	Oct 23	$1.70	0.21	18.5%	1.34%	19.88%	2	1
$135.00	Oct 16	$3.50	0.36	6.7%	2.77%	9.45%	34	198
$135.00	Oct 9	$2.70	0.37	6.7%	2.13%	8.82%	2	10
$145.00	Oct 16	$1.60	0.21	14.6%	1.26%	15.85%	1	28
$150.00	Oct 16	$1.05	0.15	18.5%	0.83%	19.37%	2	32

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 2,116

Total Puts 3,491

Put/Call Ratio 1.65

Net Difference -1,375

Prior's Put/Call Breakdown

Total Calls 1,775

Total Puts 1,487

Put/Call Ratio 0.84

Net Difference 288

Prior 7-Day Put/Call Summary

Total Calls 25,238

Total Puts 31,268

Average Put/Call Ratio 1.35

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card