Tour v381
RL
RALPH LAUREN CORP A
$382.93 +1.71%
$385.00 (+0.54%)🌙
as of 07/21 06:06 PM
(7/21 15:06) ◀
|
Tuesday, July 21, 2026 (6:06pm)
January 2026
|
▶ (7/22 15:07)
◀ 7/21 18:06 ▶

Option Volume

Detail
ℹ
Current (07/21) 111
Calls: 33 (30%)
Puts: 78 (70%)
Prior (07/20) 58
Calls: 44 (76%)
Puts: 14 (24%)
Current vs Prior +91.38%
Calls: -25.00% (Calls)
Puts: +457.14% (Puts)
Prior 7-Day Total 1,239
Calls: 586 (47%)
Puts: 653 (53%)
Prior 7-Day Average 177
Calls: 83 (47%)
Puts: 93 (53%)
Current vs Prior 7-Day Avg -37.29%
Calls: -60.58%
Puts: -16.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $177.5K
Calls: $71.9K (40%)
Puts: $105.6K (60%)
Prior (07/20) $143.8K
Calls: $133.4K (93%)
Puts: $10.4K (7%)
Current vs Prior +23.38%
Calls: -46.14%
Puts: +911.66%
Prior 7-Day Total $1.85M
Calls: $956.1K (52%)
Puts: $892.6K (48%)
Prior 7-Day Average $264.1K
Calls: $136.6K (52%)
Puts: $127.5K (48%)
Current vs Prior 7-Day Avg -32.80%
Calls: -47.39%
Puts: -17.17%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 2.36
Prior (07/20) 0.32
Current vs Prior +642.86%
Prior 7-Day Average 1.17
Current vs Prior 7-Day Avg +101.18%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 3,490
Calls: 1,584 (45%)
Puts: 1,906 (55%)
Prior (07/20) 3,465
Calls: 1,568 (45%)
Puts: 1,897 (55%)
Current vs Prior +0.72%
Prior 7-Day Total 32,544
Calls: 12,914 (40%)
Puts: 19,630 (60%)
Prior 7-Day Average 4,649
Calls: 1,844 (40%)
Puts: 2,804 (60%)
Current vs Prior 7-Day Avg -24.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.65% | 13.80%
Prior 11.91% | 13.85%
Current vs Prior -2.23% | -0.36%
Prior 7-Day Avg 6.66% | 12.87%
Current vs 7-Day Avg +74.87% | +7.21%
Prior 7-Day Eod 11.91% | 13.85%
Current vs 7-Day Eod -2.23% | -0.36%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.80% | 10.16%
Calls: 11.87% | 11.18%
Puts: 13.73% | 9.13%
Prior 12.25% | 10.86%
Calls: 11.23% | 10.34%
Puts: 13.27% | 11.38%
Current vs Prior +4.49% | -6.45%
Prior 7-Day Avg 30.53% | 12.18%
Calls: 32.93% | 11.87%
Puts: 28.14% | 12.49%
Current vs 7-Day Avg -58.07% | -16.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 91% vs prior. Extreme bearish P/C ratio of 2.36 - heavy put buying. P/C ratio rising 643% - 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 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 -- of results (avg --%, best --%)

No options available for this category

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. 1 found (avg delta 0.63, highest 0.63)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2126.2029.10$27.6510.5%30.634
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 49, top 15)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 218.4011.10$9.7527.7%60.328
$370.00Aug 2126.2029.10$27.6510.5%30.634
$420.00Aug 216.408.30$7.3525.9%30.2612
$400.00Aug 2111.4013.50$12.4516.9%10.3921
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2116.3019.60$17.9518.4%150.456
$320.00Aug 211.254.00$2.63104.6%100.103
$330.00Aug 212.754.70$3.7352.3%100.137
$300.00Aug 210.052.05$1.05190.5%10.0422

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. 11 found (best R:R 11.66, avg 4.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$460.00Aug 21$3.35$26.65$3.357.96$433.35
$420.00$430.00Aug 21$2.05$7.95$2.053.88$422.05
$410.00$420.00Aug 21$2.40$7.60$2.403.17$412.40
$400.00$410.00Aug 21$2.70$7.30$2.702.70$402.70
$390.00$400.00Aug 21$4.65$5.35$4.651.15$394.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$1.58$18.42$1.5811.66$318.42
$330.00$320.00Aug 21$1.10$8.90$1.108.09$328.90
$350.00$330.00Aug 21$3.57$16.43$3.574.60$346.43
$370.00$350.00Aug 21$6.15$13.85$6.152.25$363.85
$380.00$370.00Aug 21$4.50$5.50$4.501.22$375.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 1.12, avg 0.43)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$390.00Aug 21$10.55$10.55$9.451.12$380.55
$390.00$400.00Aug 21$4.65$4.65$5.350.87$394.65
$400.00$410.00Aug 21$2.70$2.70$7.300.37$402.70
$410.00$420.00Aug 21$2.40$2.40$7.600.32$412.40
$420.00$430.00Aug 21$2.05$2.05$7.950.26$422.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Aug 21$4.50$4.50$5.500.82$375.50
$370.00$350.00Aug 21$6.15$6.15$13.850.44$363.85
$350.00$330.00Aug 21$3.57$3.57$16.430.22$346.43
$330.00$320.00Aug 21$1.10$1.10$8.900.12$328.90
$320.00$300.00Aug 21$1.58$1.58$18.420.09$318.42

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. 1 found (cheapest 10.73% of stock, avg 10.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$27.65$13.45$41.10$328.90$411.1010.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.07% of stock, avg 5.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$320.00Aug 21$5.30$2.63$7.93$312.07$437.93
$430.00$330.00Aug 21$5.30$3.73$9.03$320.97$439.03
$420.00$320.00Aug 21$7.35$2.63$9.98$310.02$429.98
$420.00$330.00Aug 21$7.35$3.73$11.08$318.92$431.08
$410.00$320.00Aug 21$9.75$2.63$12.38$307.62$422.38
$430.00$350.00Aug 21$5.30$7.30$12.60$337.40$442.60
$410.00$330.00Aug 21$9.75$3.73$13.48$316.52$423.48
$420.00$350.00Aug 21$7.35$7.30$14.65$335.35$434.65
$400.00$320.00Aug 21$12.45$2.63$15.08$304.92$415.08
$400.00$330.00Aug 21$12.45$3.73$16.18$313.82$416.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 10.76, avg credit $7.08)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Aug 21$9.15$0.8510.76$370.85$399.15
370/380400/410Aug 21$7.20$2.802.57$372.80$407.20
330/350370/390Aug 21$14.12$5.882.40$335.88$384.12
370/380410/420Aug 21$6.90$3.102.23$373.10$416.90
370/380420/430Aug 21$6.55$3.451.90$373.45$426.55
300/320370/390Aug 21$12.13$7.871.54$307.87$382.13
320/330370/390Aug 21$11.65$8.351.40$318.35$381.65
320/330390/400Aug 21$5.75$4.251.35$324.25$395.75
350/370390/400Aug 21$10.80$9.201.17$359.20$400.80
350/370400/410Aug 21$8.85$11.150.79$361.15$408.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 32.33, cheapest $0.30)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.30$9.7032.33
$410.00$420.00$430.00Aug 21$0.35$9.6527.57
$390.00$400.00$410.00Aug 21$1.95$8.054.13
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$330.00$350.00$370.00Aug 21$2.58$17.426.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.16, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Aug 21-$6.55$13.45
$420.00$430.001:2Aug 21-$3.25$6.75
$410.00$420.001:2Aug 21-$4.95$5.05
$400.00$410.001:2Aug 21-$7.05$2.95
$390.00$400.001:2Aug 21-$7.80$2.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Aug 21-$0.16$19.84
$370.00$350.001:2Aug 21-$1.15$18.85
$330.00$320.001:2Aug 21-$1.53$8.47
$380.00$370.001:2Aug 21-$8.95$1.05
$320.00$300.001:2Aug 21$0.53$19.47

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.02%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$15.400.471.9%4.02%5.87%--13
$400.00Aug 21$11.400.394.5%2.98%7.43%121
$410.00Aug 21$8.400.327.1%2.19%9.26%68
$420.00Aug 21$6.400.269.7%1.67%11.35%312
$430.00Aug 21$4.100.2012.3%1.07%13.36%--13
$460.00Aug 21$0.300.0920.1%0.08%20.20%--77

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 305 vol/day, 168 traded recently)

RL averages only 305 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 $250.00 01-15 call last traded $161.90 on 06/23 (now $137.90/$140.80) — try a limit near $139.35. Also watch the $240.00 01-15 call last traded $176.60 on 06/26 (now $146.70/$150.10) — try a limit near $148.40; the $260.00 01-15 call last traded $147.62 on 07/01 (now $128.40/$131.80) — try a limit near $130.10. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $136.30/$140.00) — try a limit near $136.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$20.30$23.70$22.00$24.00 07/16$16.15–$47.35$22.009
$380.00Oct 16$28.60$32.20$30.40$33.57 07/16$23.75–$56.05$30.4011
$380.00Nov 20$35.70$39.00$37.35$40.52 07/13$30.15–$61.75$37.358
$380.00Jan 15$41.30$45.00$43.15$48.30 07/13$35.85–$67.35$43.1525
$380.00Sep 18$25.00$28.70$26.85--$26.85–$26.85—$25.001
$390.00Aug 21$15.40$18.80$17.10$19.24 07/17$12.40–$40.80$17.1013
$390.00Sep 18$19.90$23.60$21.75$22.10 07/17$18.00–$25.00$21.754
$390.00Oct 16$23.60$27.30$25.45$22.73 07/15$19.55–$49.70$23.6024
$390.00Nov 20$30.80$34.10$32.45$55.68 06/24$25.85–$55.70$32.453
$390.00Jan 15$36.40$40.20$38.30$65.00 06/15$31.40–$61.55$38.305
$370.00Aug 21$26.20$29.10$27.65$29.80 07/16$20.95–$54.70$27.654
$370.00Oct 16$34.00$37.60$35.80$39.32 07/16$28.30–$62.75$35.804
$370.00Nov 20$41.00$44.20$42.60$68.60 06/24$34.70–$68.35$42.606
$370.00Jan 15$46.50$50.30$48.40$49.90 07/16$40.15–$74.15$48.4034
$370.00Sep 18$30.70$33.90$32.30--$32.30–$32.30—$30.701
$400.00Aug 21$11.40$13.50$12.45$13.01 07/17$9.35–$34.50$12.4521
$400.00Sep 18$15.70$19.00$17.35$17.67 07/17$14.40–$20.45$17.353
$400.00Oct 16$19.30$22.70$21.00$21.90 07/17$16.05–$43.75$21.0011
$400.00Nov 20$26.00$29.70$27.85$27.00 07/13$22.00–$50.30$27.0047
$400.00Jan 15$32.00$35.90$33.95$35.60 07/16$27.55–$55.95$33.9517
$360.00Oct 16$40.10$43.70$41.90$43.03 07/08$33.50–$69.50$41.902
$360.00Nov 20$47.10$50.20$48.65$40.00 06/03$39.75–$74.95$47.101
$360.00Jan 15$52.30$55.50$53.90$56.50 07/16$45.10–$80.15$53.9016
$410.00Aug 21$8.40$11.10$9.75$10.93 07/16$6.95–$28.85$9.758
$410.00Sep 18$12.20$15.00$13.60$15.50 07/17$11.15–$16.35$13.603
$410.00Oct 16$15.60$19.10$17.35$18.00 07/13$13.15–$38.40$17.356
$410.00Nov 20$22.40$25.70$24.05$26.54 07/17$18.90–$44.70$24.059
$410.00Jan 15$28.00$31.80$29.90$31.90 07/16$24.00–$50.75$29.908
$350.00Oct 16$46.50$50.30$48.40--$39.35–$77.30$46.504
$350.00Nov 20$53.50$56.70$55.10$59.34 07/08$45.50–$82.50$55.106
$350.00Jan 15$58.20$61.80$60.00$61.50 07/16$50.70–$86.95$60.001
$420.00Aug 21$6.40$8.30$7.35$7.75 07/17$5.05–$23.95$7.3512
$420.00Sep 18$9.30$12.20$10.75$11.28 07/17$8.55–$12.95$10.753
$420.00Oct 16$12.40$15.60$14.00$13.05 07/15$10.65–$33.50$13.0519
$420.00Nov 20$18.90$21.70$20.30$17.60 07/16$15.65–$39.90$18.9011
$420.00Jan 15$24.00$28.20$26.10$21.80 07/15$20.60–$45.80$24.0013
$340.00Aug 21$48.50$51.30$49.90$43.26 07/13$38.90–$79.10$48.501
$340.00Oct 16$54.00$57.10$55.55$87.40 06/22$45.85–$85.10$55.551
$340.00Nov 20$59.50$63.50$61.50$59.44 05/21$51.55–$89.95$59.5013
$340.00Jan 15$65.20$68.60$66.90$64.30 05/21$56.55–$94.40$65.20--
$430.00Aug 21$4.10$6.50$5.30$6.00 07/17$3.75–$19.55$5.3013
$430.00Oct 16$9.00$12.90$10.95$10.70 07/15$8.30–$29.45$10.7026
$430.00Nov 20$15.50$18.60$17.05$14.90 07/16$13.40–$35.20$15.505
$430.00Jan 15$20.80$24.90$22.85$42.85 06/22$18.30–$41.15$22.8566
$330.00Oct 16$61.50$64.90$63.20$66.20 07/16$52.50–$93.45$63.2010
$330.00Jan 15$71.40$75.40$73.40$68.00 07/15$62.75–$101.80$71.40112
$440.00Aug 21$2.80$5.20$4.00$3.87 07/17$2.68–$15.70$3.877
$440.00Oct 16$7.70$10.40$9.05$15.70 07/06$6.60–$25.45$9.0523
$440.00Nov 20$13.30$15.60$14.45$12.50 07/16$11.20–$31.15$13.302
$440.00Jan 15$17.80$21.80$19.80$37.60 06/18$15.95–$37.05$19.804
$320.00Aug 21$65.30$68.80$67.05$65.30 07/17$55.15–$97.70$65.301
$320.00Oct 16$69.50$73.10$71.30$93.17 06/12$60.00–$101.75$71.302
$320.00Nov 20$74.20$78.20$76.20--$64.90–$105.60$74.2010
$320.00Jan 15$79.10$82.20$80.65$90.94 06/09$69.55–$109.65$80.6511
$450.00Aug 21$2.00$3.50$2.75$3.50 07/16$2.05–$12.60$2.755
$450.00Oct 16$6.00$8.60$7.30$12.70 07/06$5.15–$21.75$7.30346
$450.00Nov 20$11.00$13.90$12.45$10.40 07/16$9.50–$27.25$11.005
$450.00Jan 15$15.30$19.30$17.30$19.03 05/22$13.70–$33.00$17.301
$310.00Nov 20$82.00$86.00$84.00--$72.50–$113.85$82.001
$310.00Jan 15$86.20$90.10$88.15$92.00 07/08$76.50–$117.45$88.1532
$460.00Aug 21$0.30$3.60$1.95$1.60 07/16$1.80–$9.95$1.6077
$460.00Oct 16$3.00$7.10$5.05$6.50 07/17$4.05–$18.45$5.0544
$460.00Nov 20$8.10$11.80$9.95--$7.85–$23.85$8.103
$460.00Jan 15$12.80$16.70$14.75$14.60 07/13$11.65–$29.40$14.6011
$300.00Oct 16$86.60$90.30$88.45--$76.10–$119.40$86.602
$300.00Nov 20$90.30$94.30$92.30$113.00 06/30$80.05–$122.70$92.302
$300.00Jan 15$94.20$98.00$96.10$99.90 07/08$84.10–$126.05$96.1011
$470.00Aug 21$0.00$3.30$1.65$1.15 07/16$1.58–$7.65$1.154
$470.00Oct 16$2.00$6.20$4.10$6.20 07/08$3.45–$15.90$4.1042
$470.00Nov 20$7.50$10.30$8.90$4.48 05/20$6.45–$20.75$7.501
$470.00Jan 15$11.00$14.80$12.90--$9.85–$25.90$11.001
$290.00Oct 16$95.70$99.20$97.45--$85.10–$128.65$95.704
$290.00Nov 20$98.80$102.90$100.85$102.43 05/21$88.45–$131.35$100.853
$290.00Jan 15$102.40$105.80$104.10$95.00 06/01$91.75–$134.30$102.407
$480.00Aug 21$0.00$3.10$1.55$0.80 07/16$1.45–$6.00$0.804
$480.00Oct 16$2.75$5.20$3.98$2.32 07/14$2.50–$13.15$2.7553
$480.00Nov 20$5.20$8.70$6.95--$5.40–$17.80$5.201
$480.00Jan 15$8.90$12.90$10.90$23.20 06/24$8.25–$22.95$10.904
$480.00Sep 18$0.55$3.20$1.88--$1.88–$1.88—$0.551
$280.00Jan 15$110.80$114.30$112.55$98.30 05/29$99.95–$143.15$110.808
$490.00Oct 16$0.85$4.60$2.72$2.50 07/16$1.80–$10.65$2.5010
$490.00Nov 20$4.00$7.80$5.90$16.28 06/26$4.28–$15.30$5.905
$270.00Jan 15$119.50$123.00$121.25$156.13 06/15$108.40–$152.00$121.251
$500.00Aug 21$0.00$2.60$1.30$1.75 07/01$1.18–$3.65$1.301
$500.00Oct 16$0.50$3.80$2.15$8.58 06/24$1.60–$8.55$2.1514
$500.00Nov 20$4.10$6.60$5.35$13.31 06/22$3.48–$13.00$5.3553
$500.00Jan 15$6.10$10.10$8.10$8.24 07/16$6.25–$18.10$8.104
$260.00Jan 15$128.40$131.80$130.10$147.62 07/01$117.20–$160.90$130.101
$510.00Aug 21$0.00$2.50$1.25$0.85 07/13$0.73–$2.83$0.853
$510.00Oct 16$0.15$3.30$1.73$2.70 07/13$1.50–$7.20$1.733
$510.00Nov 20$2.05$5.80$3.93$6.50 07/17$2.95–$11.05$3.933
$510.00Jan 15$5.30$8.70$7.00--$5.45–$15.95$5.301
$250.00Jan 15$137.90$140.80$139.35$161.90 06/23$126.00–$169.70$139.3510
$520.00Aug 21$0.00$2.40$1.20$1.70 06/26$1.13–$2.38$1.201
$520.00Oct 16$0.00$3.20$1.60$2.02 07/13$1.30–$5.80$1.605
$520.00Nov 20$1.25$4.80$3.03$7.80 06/23$2.25–$9.35$3.033
$520.00Jan 15$4.00$7.70$5.85$14.46 06/16$4.30–$13.85$5.851
$240.00Oct 16$143.30$147.60$145.45$132.30 07/15$132.00–$176.70$143.301
$240.00Nov 20$144.60$148.70$146.65$155.50 06/11$133.20–$177.55$146.651
$240.00Jan 15$146.70$150.10$148.40$176.60 06/26$134.90–$179.25$148.401
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$16.30$19.60$17.95$20.45 07/14$11.10–$25.45$17.956
$380.00Sep 18$19.40$22.90$21.15$21.06 07/16$19.95–$24.05$21.061
$380.00Oct 16$22.60$26.00$24.30$26.40 07/08$17.50–$31.70$24.308
$380.00Nov 20$28.10$31.80$29.95$30.60 07/08$22.40–$36.75$29.953
$380.00Jan 15$32.20$36.30$34.25$36.10 07/15$26.40–$40.65$34.251
$390.00Aug 21$21.10$24.10$22.60$16.30 07/10$14.30–$31.60$21.104
$390.00Oct 16$27.50$30.90$29.20$31.90 07/17$21.20–$37.40$29.203
$390.00Nov 20$33.20$36.80$35.00$31.47 06/12$26.25–$42.50$33.205
$390.00Jan 15$37.30$41.30$39.30$38.90 07/16$30.45–$46.10$38.903
$370.00Aug 21$12.20$14.70$13.45$14.18 07/17$8.50–$19.75$13.45281
$370.00Oct 16$18.20$21.80$20.00$21.90 07/08$14.05–$26.25$20.0043
$370.00Jan 15$27.50$31.70$29.60$31.70 07/15$22.60–$35.50$29.6054
$400.00Aug 21$27.10$29.90$28.50$38.80 07/14$18.15–$38.60$28.504
$400.00Oct 16$33.20$36.70$34.95$36.90 07/08$25.25–$43.85$34.9523
$400.00Nov 20$38.80$42.20$40.50$32.90 06/30$30.60–$48.80$38.8013
$400.00Jan 15$43.00$46.80$44.90$50.03 07/14$34.80–$52.20$44.906
$360.00Aug 21$8.80$11.10$9.95$14.02 07/16$6.30–$15.25$9.957
$360.00Oct 16$14.50$17.90$16.20$20.99 07/15$11.50–$21.65$16.204
$360.00Jan 15$23.40$27.40$25.40$18.62 06/26$19.30–$30.50$23.4051
$410.00Aug 21$34.10$37.30$35.70$46.35 07/14$22.85–$46.35$35.702
$410.00Oct 16$39.50$43.10$41.30$47.80 07/13$29.95–$51.00$41.3012
$410.00Nov 20$44.50$47.80$46.15$40.70 06/12$35.25–$55.40$44.501
$410.00Jan 15$48.70$52.80$50.75--$39.70–$58.90$48.701
$350.00Aug 21$6.00$8.60$7.30$7.42 07/16$4.50–$11.30$7.3018
$350.00Oct 16$11.40$14.40$12.90--$9.15–$17.35$11.4020
$350.00Nov 20$15.70$19.50$17.60$19.67 07/17$13.65–$22.20$17.609
$350.00Jan 15$19.40$23.40$21.40$23.17 07/17$16.30–$26.05$21.405
$420.00Oct 16$46.40$49.80$48.10$46.40 07/09$35.05–$58.45$46.407
$340.00Aug 21$4.10$6.40$5.25$6.00 07/17$3.68–$8.50$5.256
$340.00Oct 16$8.00$11.60$9.80$10.40 07/16$7.10–$13.95$9.8013
$340.00Nov 20$13.20$16.30$14.75$26.59 06/04$10.50–$18.25$14.759
$340.00Jan 15$16.50$20.00$18.25$16.06 07/10$13.85–$22.05$16.504
$430.00Nov 20$58.20$61.30$59.75$45.30 06/26$46.05–$69.90$58.203
$330.00Aug 21$2.75$4.70$3.73$5.55 07/13$2.53–$6.00$3.737
$330.00Oct 16$6.70$9.40$8.05$10.92 07/15$5.30–$10.75$8.0523
$330.00Nov 20$9.50$13.60$11.55$18.09 06/10$8.50–$15.05$11.5534
$330.00Jan 15$13.10$17.20$15.15$18.00 07/13$11.35–$18.65$15.1547
$440.00Aug 21$57.30$61.40$59.35$41.20 06/22$40.25–$72.10$57.302
$440.00Jan 15$68.80$72.00$70.40$62.50 07/01$56.20–$80.60$68.8014
$320.00Aug 21$1.25$4.00$2.63$3.10 07/17$2.08–$4.38$2.633
$320.00Oct 16$3.70$7.60$5.65$8.70 07/14$3.90–$8.65$5.65495
$320.00Nov 20$8.40$11.30$9.85$15.30 06/10$6.70–$12.05$9.85--
$320.00Jan 15$11.20$14.50$12.85$10.10 06/29$9.20–$15.40$11.207
$310.00Aug 21$0.45$3.70$2.08$1.99 07/17$1.75–$3.38$1.991
$310.00Oct 16$3.30$6.20$4.75$6.80 07/14$2.85–$6.40$4.755
$310.00Nov 20$5.50$9.50$7.50$6.20 06/22$5.30–$10.10$6.203
$310.00Jan 15$8.30$12.10$10.20$10.20 07/08$7.50–$12.90$10.206
$310.00Sep 18$0.50$4.20$2.35--$2.35–$2.35—$0.501
$300.00Aug 21$0.05$2.05$1.05$1.80 07/14$0.75–$2.50$1.0522
$300.00Oct 16$1.25$3.90$2.58$2.90 06/30$2.20–$5.35$2.583
$300.00Nov 20$4.30$7.90$6.10$6.07 06/23$4.10–$8.20$6.078
$300.00Jan 15$6.10$10.40$8.25$8.90 07/16$6.20–$10.55$8.259
$470.00Oct 16$87.00$90.90$88.95$75.20 07/06$68.05–$101.75$87.001
$470.00Nov 20$89.50$93.40$91.45$108.37 05/29$71.80–$103.65$91.458
$290.00Oct 16$0.65$3.60$2.13$2.80 07/10$1.48–$4.28$2.13252
$290.00Nov 20$2.35$6.40$4.38$5.60 06/12$3.25–$6.45$4.383
$290.00Jan 15$5.70$8.70$7.20$6.60 07/08$4.80–$8.75$6.6023
$480.00Jan 15$100.40$104.20$102.30$104.71 07/15$82.50–$114.15$102.301
$280.00Aug 21$0.00$2.90$1.45$0.53 07/17$1.13–$1.60$0.532
$280.00Oct 16$0.00$2.70$1.35$1.80 06/25$1.08–$2.98$1.3514
$280.00Nov 20$1.20$4.90$3.05$7.50 05/22$2.30–$5.30$3.0519
$280.00Jan 15$3.10$6.80$4.95$5.10 07/08$3.60–$6.75$4.9515
$490.00Nov 20$107.10$111.20$109.15--$86.60–$122.20$107.101
$270.00Oct 16$0.00$2.05$1.02$1.10 07/07$0.80–$2.17$1.025
$270.00Nov 20$1.05$3.90$2.48--$1.60–$3.95$1.0542
$270.00Jan 15$2.35$5.60$3.97$4.17 07/17$2.70–$5.55$3.9725
$260.00Oct 16$0.00$1.50$0.75$2.40 06/10$0.53–$1.70$0.7517
$260.00Nov 20$1.50$3.70$2.60$5.80 06/01$1.40–$2.95$2.604
$260.00Jan 15$1.05$4.60$2.83$3.10 07/08$1.80–$3.72$2.8311
$510.00Oct 16$125.10$129.20$127.15$101.70 06/26$100.05–$140.85$125.10--
$250.00Oct 16$0.00$1.60$0.80$0.95 06/12$0.43–$1.48$0.8028
$250.00Nov 20$0.00$3.40$1.70$3.90 05/22$0.88–$2.38$1.703
$250.00Jan 15$0.85$3.80$2.32$2.65 07/09$1.23–$2.80$2.321
$520.00Aug 21$135.00$139.10$137.05$108.10 06/26$106.65–$150.95$135.00--
$520.00Oct 16$135.10$139.20$137.15$110.70 06/26$108.80–$150.85$135.10--
$520.00Jan 15$136.30$140.00$138.15$116.10 06/18$113.35–$151.55$136.302
$240.00Oct 16$0.00$1.85$0.93$2.25 06/04$0.30–$1.35$0.9313
$240.00Nov 20$0.00$3.10$1.55--$0.68–$2.00--3
$230.00Oct 16$0.00$1.45$0.73--$0.23–$1.25--7
$230.00Nov 20$0.00$2.75$1.38$2.95 06/03$0.50–$1.75$1.386
$230.00Jan 15$0.00$3.20$1.60--$0.57–$2.00--1
$540.00Oct 16$155.10$159.20$157.15$131.10 06/29$127.70–$170.85$155.10--
$540.00Nov 20$155.10$159.10$157.10$179.20 05/21$128.90–$170.85$157.10--
$220.00Oct 16$0.00$1.15$0.57--$0.57–$1.23--8
$220.00Nov 20$0.00$2.55$1.27--$0.48–$1.60--8
$220.00Jan 15$0.00$2.90$1.45--$0.45–$1.60--2
$210.00Oct 16$0.00$2.15$1.08$2.60 05/20$0.93–$1.20$1.0810
$210.00Nov 20$0.00$2.40$1.20$0.67 06/09$0.33–$1.33$0.678
$210.00Jan 15$0.00$2.65$1.33--$0.35–$1.48--3
$200.00Oct 16$0.00$2.15$1.08--$1.08–$1.20--4
$200.00Nov 20$0.00$2.30$1.15--$0.38–$1.25--2
$200.00Jan 15$0.00$2.45$1.23$0.20 06/30$0.28–$1.38$0.204
$195.00Oct 16$0.00$2.15$1.08--$1.08–$1.18--1
$195.00Nov 20$0.00$2.25$1.13--$0.30–$1.23--5
$195.00Jan 15$0.00$2.40$1.20$3.50 05/20$0.28–$1.33$1.204
$190.00Oct 16$0.00$2.15$1.08--$1.08–$1.18--1
$190.00Nov 20$0.00$2.25$1.13--$0.57–$1.20--3
$190.00Jan 15$0.00$2.35$1.18$2.90 05/20$0.25–$1.27$1.184
$185.00Nov 20$0.00$2.20$1.10--$1.10–$1.18--6
$185.00Jan 15$0.00$2.30$1.15--$0.43–$1.25--1

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 33
Total Puts 78
Put/Call Ratio 2.36
Net Difference -45

Prior's Put/Call Breakdown

Total Calls 44
Total Puts 14
Put/Call Ratio 0.32
Net Difference 30

Prior 7-Day Put/Call Summary

Total Calls 586
Total Puts 653
Average Put/Call Ratio 1.17
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