Tour v477
RL
RALPH LAUREN CORP A
$380.34 -1.44%
$379.36 (-0.26%)🌙
as of 07/31 06:06 PM
(7/31 15:06) ◀
|
Friday, July 31, 2026 (6:06pm)
January 2026
|
▶ (8/3 15:07)
◀ 7/31 18:06 ▶

Option Volume

Detail
ℹ
Current (07/31) 122
Calls: 88 (72%)
Puts: 34 (28%)
Prior (07/30) 189
Calls: 136 (72%)
Puts: 53 (28%)
Current vs Prior -35.45%
Calls: -35.29% (Calls)
Puts: -35.85% (Puts)
Prior 7-Day Total 671
Calls: 429 (64%)
Puts: 242 (36%)
Prior 7-Day Average 95
Calls: 61 (64%)
Puts: 34 (36%)
Current vs Prior 7-Day Avg +27.27%
Calls: +43.59%
Puts: -1.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $268.4K
Calls: $230.9K (86%)
Puts: $37.4K (14%)
Prior (07/30) $711.0K
Calls: $639.6K (90%)
Puts: $71.4K (10%)
Current vs Prior -62.26%
Calls: -63.89%
Puts: -47.57%
Prior 7-Day Total $2.28M
Calls: $1.90M (83%)
Puts: $378.8K (17%)
Prior 7-Day Average $326.0K
Calls: $271.9K (83%)
Puts: $54.1K (17%)
Current vs Prior 7-Day Avg -17.68%
Calls: -15.06%
Puts: -30.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.39
Prior (07/30) 0.39
Current vs Prior -0.86%
Prior 7-Day Average 1.14
Current vs Prior 7-Day Avg -66.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 4,016
Calls: 1,911 (48%)
Puts: 2,105 (52%)
Prior (07/30) 270
Calls: 202 (75%)
Puts: 68 (25%)
Current vs Prior +1387.41%
Prior 7-Day Total 8,123
Calls: 3,824 (47%)
Puts: 4,299 (53%)
Prior 7-Day Average 1,160
Calls: 637 (51%)
Puts: 614 (49%)
Current vs Prior 7-Day Avg +246.08%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.61% | 12.80%
Prior 10.53% | 12.87%
Current vs Prior +0.72% | -0.48%
Prior 7-Day Avg 11.23% | 13.46%
Current vs 7-Day Avg -5.53% | -4.84%
Prior 7-Day Eod 10.53% | 12.87%
Current vs 7-Day Eod +0.72% | -0.48%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.30% | 14.38%
Calls: 14.83% | 13.93%
Puts: 13.78% | 14.83%
Prior 13.62% | 12.71%
Calls: 11.51% | 11.43%
Puts: 15.72% | 14.00%
Current vs Prior +4.99% | +13.14%
Prior 7-Day Avg 12.15% | 12.11%
Calls: 11.04% | 11.01%
Puts: 13.26% | 13.21%
Current vs 7-Day Avg +17.67% | +18.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($230.9K) vs puts ($37.4K). Light premium activity with dollar volume down 62% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (88 calls vs 34 puts). Rising open interest (up 1387%) indicates new positions being established.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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. 2 found (avg delta 0.54, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2116.7020.50$18.6020.4%60.5338
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2120.2023.30$21.7514.3%30.563

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 60, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 212.604.40$3.5051.4%90.1617
$420.00Aug 213.606.30$4.9554.5%70.2116
$380.00Aug 2116.7020.50$18.6020.4%60.5338
$390.00Aug 2112.3015.60$13.9523.7%60.4527
$410.00Aug 215.908.50$7.2036.1%50.2820
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2115.0018.70$16.8522.0%90.4723
$370.00Aug 2110.7013.90$12.3026.0%40.38281
$340.00Aug 213.005.30$4.1555.4%30.167
$360.00Aug 218.009.50$8.7517.1%30.297
$390.00Aug 2120.2023.30$21.7514.3%30.563

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. 16 found (best R:R 27.57, avg 7.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Aug 21$0.45$9.55$0.4521.22$460.45
$440.00$450.00Aug 21$0.57$9.43$0.5716.54$440.57
$430.00$440.00Aug 21$1.20$8.80$1.207.33$431.20
$420.00$430.00Aug 21$1.45$8.55$1.455.90$421.45
$410.00$420.00Aug 21$2.25$7.75$2.253.44$412.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$0.70$19.30$0.7027.57$319.30
$330.00$320.00Aug 21$0.63$9.37$0.6314.87$329.37
$340.00$330.00Aug 21$1.42$8.58$1.426.04$338.58
$350.00$340.00Aug 21$1.55$8.45$1.555.45$348.45
$360.00$350.00Aug 21$3.05$6.95$3.052.28$356.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.96, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$390.00Aug 21$4.65$4.65$5.350.87$384.65
$390.00$400.00Aug 21$3.95$3.95$6.050.65$393.95
$400.00$410.00Aug 21$2.80$2.80$7.200.39$402.80
$410.00$420.00Aug 21$2.25$2.25$7.750.29$412.25
$420.00$430.00Aug 21$1.45$1.45$8.550.17$421.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$380.00Aug 21$4.90$4.90$5.100.96$385.10
$380.00$370.00Aug 21$4.55$4.55$5.450.83$375.45
$370.00$360.00Aug 21$3.55$3.55$6.450.55$366.45
$360.00$350.00Aug 21$3.05$3.05$6.950.44$356.95
$350.00$340.00Aug 21$1.55$1.55$8.450.18$348.45

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. 2 found (cheapest 9.32% of stock, avg 9.36%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$18.60$16.85$35.45$344.55$415.459.32%
$390.00Aug 21$13.95$21.75$35.70$354.30$425.709.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.01% of stock, avg 4.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$340.00Aug 21$3.50$4.15$7.65$332.35$437.65
$420.00$340.00Aug 21$4.95$4.15$9.10$330.90$429.10
$430.00$350.00Aug 21$3.50$5.70$9.20$340.80$439.20
$420.00$350.00Aug 21$4.95$5.70$10.65$339.35$430.65
$410.00$340.00Aug 21$7.20$4.15$11.35$328.65$421.35
$430.00$360.00Aug 21$3.50$8.75$12.25$347.75$442.25
$410.00$350.00Aug 21$7.20$5.70$12.90$337.10$422.90
$420.00$360.00Aug 21$4.95$8.75$13.70$346.30$433.70
$400.00$340.00Aug 21$10.00$4.15$14.15$325.85$414.15
$400.00$350.00Aug 21$10.00$5.70$15.70$334.30$415.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 61 found (best R:R 5.67, avg credit $4.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Aug 21$8.50$1.505.67$371.50$398.50
360/370380/390Aug 21$8.20$1.804.56$361.80$388.20
350/360380/390Aug 21$7.70$2.303.35$352.30$387.70
380/390400/410Aug 21$7.70$2.303.35$382.30$407.70
360/370390/400Aug 21$7.50$2.503.00$362.50$397.50
370/380400/410Aug 21$7.35$2.652.77$372.65$407.35
380/390410/420Aug 21$7.15$2.852.51$382.85$417.15
350/360390/400Aug 21$7.00$3.002.33$353.00$397.00
370/380410/420Aug 21$6.80$3.202.13$373.20$416.80
360/370400/410Aug 21$6.35$3.651.74$363.65$406.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.25$9.7539.00
$400.00$410.00$420.00Aug 21$0.55$9.4517.18
$430.00$440.00$450.00Aug 21$0.63$9.3714.87
$440.00$450.00$460.00Aug 21$0.67$9.3313.93
$380.00$390.00$400.00Aug 21$0.70$9.3013.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.13$9.8775.92
$370.00$380.00$390.00Aug 21$0.35$9.6527.57
$350.00$360.00$370.00Aug 21$0.50$9.5019.00
$320.00$330.00$340.00Aug 21$0.79$9.2111.66
$360.00$370.00$380.00Aug 21$1.00$9.009.00

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 $-0.70, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$460.00$470.001:2Aug 21-$0.93$9.07
$430.00$440.001:2Aug 21-$1.10$8.90
$440.00$450.001:2Aug 21-$1.16$8.84
$450.00$460.001:2Aug 21-$1.93$8.07
$420.00$430.001:2Aug 21-$2.05$7.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Aug 21-$0.70$19.30
$340.00$330.001:2Aug 21-$1.31$8.69
$330.00$320.001:2Aug 21-$1.47$8.53
$350.00$340.001:2Aug 21-$2.60$7.40
$360.00$350.001:2Aug 21-$2.65$7.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.23%, avg 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$12.300.452.5%3.23%5.77%627
$400.00Aug 21$8.300.365.2%2.18%7.35%223
$410.00Aug 21$5.900.287.8%1.55%9.35%520
$420.00Aug 21$3.600.2110.4%0.95%11.37%716
$430.00Aug 21$2.600.1613.1%0.68%13.74%917
$440.00Aug 21$1.400.1115.7%0.37%16.05%--18
$460.00Aug 21$0.650.0820.9%0.17%21.12%--77
$450.00Aug 21$0.150.0918.3%0.04%18.35%18

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 216 vol/day, 167 traded recently)

RL averages only 216 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 $135.10/$138.50) — try a limit near $136.80. Also watch the $260.00 01-15 call last traded $147.62 on 07/01 (now $126.00/$129.50) — try a limit near $127.75; the $270.00 01-15 call last traded $156.13 on 06/15 (now $117.00/$120.50) — try a limit near $118.75. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $138.50/$142.10) — try a limit near $138.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$16.70$20.50$18.60$18.00 07/23$15.65–$33.85$18.0038
$380.00Sep 18$21.40$25.10$23.25$21.40 07/24$20.15–$30.25$21.4010
$380.00Oct 16$25.10$29.00$27.05$31.90 07/21$23.75–$41.65$27.0514
$380.00Nov 20$32.50$35.90$34.20$36.35 07/21$30.15–$48.25$34.208
$380.00Jan 15$38.70$41.80$40.25$42.10 07/20$35.85–$54.00$40.2531
$390.00Aug 21$12.30$15.60$13.95$15.06 07/20$11.75–$27.90$13.9527
$390.00Sep 18$16.50$18.90$17.70$22.10 07/17$15.20–$25.00$17.704
$390.00Oct 16$20.50$23.80$22.15$26.90 07/21$19.15–$35.90$22.1527
$390.00Nov 20$27.20$31.20$29.20$55.68 06/24$25.85–$42.80$29.203
$390.00Jan 15$33.90$37.50$35.70$32.70 07/24$31.40–$48.40$33.907
$370.00Aug 21$22.40$25.60$24.00$23.55 07/23$20.40–$40.40$23.557
$370.00Sep 18$27.70$30.70$29.20$25.90 07/24$25.00–$36.75$27.703
$370.00Oct 16$30.50$34.30$32.40$39.32 07/16$28.30–$47.75$32.403
$370.00Nov 20$37.70$41.20$39.45$35.03 07/23$34.70–$54.15$37.7010
$370.00Jan 15$43.60$47.30$45.45$49.90 07/16$40.15–$59.75$45.4539
$400.00Aug 21$8.30$11.70$10.00$9.68 07/24$8.70–$22.95$9.6823
$400.00Sep 18$13.20$14.80$14.00$12.30 07/24$11.90–$20.45$13.2011
$400.00Oct 16$16.00$19.10$17.55$21.90 07/17$15.65–$30.95$17.5511
$400.00Nov 20$23.50$25.60$24.55$27.00 07/13$22.00–$37.85$24.5547
$400.00Jan 15$29.40$33.40$31.40$35.60 07/16$27.55–$43.35$31.4049
$360.00Oct 16$36.70$40.20$38.45$43.03 07/08$33.50–$54.35$38.452
$360.00Nov 20$43.60$46.90$45.25$41.60 07/24$39.75–$60.60$43.6011
$360.00Jan 15$49.20$53.00$51.10$46.70 07/24$45.10–$65.85$49.2020
$410.00Aug 21$5.90$8.50$7.20$6.30 07/23$6.15–$18.45$6.3020
$410.00Sep 18$8.70$11.70$10.20$10.56 07/24$8.80–$16.35$10.2014
$410.00Oct 16$12.30$16.50$14.40$13.78 07/24$12.20–$26.30$13.786
$410.00Nov 20$19.50$21.80$20.65$26.54 07/17$18.60–$33.25$20.6512
$410.00Jan 15$25.40$28.90$27.15$31.90 07/16$24.00–$38.80$27.159
$350.00Nov 20$49.10$53.10$51.10$47.25 07/24$45.50–$67.50$49.106
$350.00Jan 15$55.30$58.60$56.95$61.50 07/16$50.70–$72.20$56.951
$350.00Oct 16$43.00$46.70$44.85--$44.85–$44.85—$43.004
$420.00Aug 21$3.60$6.30$4.95$9.30 07/21$4.10–$14.55$4.9516
$420.00Sep 18$6.00$8.90$7.45$11.28 07/17$7.25–$12.95$7.455
$420.00Oct 16$9.20$12.10$10.65$13.05 07/15$9.60–$22.15$10.6519
$420.00Nov 20$16.00$19.10$17.55$17.60 07/16$15.45–$29.05$17.5511
$420.00Jan 15$21.80$25.90$23.85$21.80 07/15$20.60–$34.60$21.8013
$340.00Aug 21$44.30$47.90$46.10$39.80 07/23$38.90–$63.10$44.30--
$340.00Oct 16$50.00$53.80$51.90$87.40 06/22$45.85–$68.80$51.901
$340.00Nov 20$56.00$59.80$57.90$53.40 07/24$51.55–$74.40$56.0012
$430.00Aug 21$2.60$4.40$3.50$3.90 07/24$2.72–$11.50$3.5017
$430.00Oct 16$6.70$10.30$8.50$7.98 07/23$7.35–$18.15$7.9825
$430.00Nov 20$12.70$16.00$14.35$14.90 07/16$12.30–$25.35$14.355
$430.00Jan 15$18.80$22.50$20.65$42.85 06/22$18.30–$30.65$20.6566
$430.00Sep 18$3.90$6.40$5.15--$5.15–$6.80$3.903
$330.00Oct 16$57.50$61.50$59.50$56.98 07/20$52.50–$76.80$57.5010
$330.00Jan 15$68.90$72.40$70.65$68.00 07/15$62.75–$85.90$68.90112
$440.00Aug 21$1.40$3.20$2.30$3.87 07/17$2.13–$8.95$2.3018
$440.00Oct 16$5.00$7.40$6.20$15.70 07/06$5.40–$13.80$6.2023
$440.00Nov 20$10.10$13.00$11.55$10.53 07/23$10.60–$21.60$10.536
$440.00Jan 15$15.90$19.90$17.90$37.60 06/18$15.95–$27.15$17.904
$440.00Sep 18$3.80$5.30$4.55--$4.50–$4.55$3.803
$320.00Aug 21$61.50$65.50$63.50$65.30 07/17$55.15–$80.55$63.501
$320.00Oct 16$65.80$69.60$67.70$93.17 06/12$60.00–$85.15$67.702
$320.00Jan 15$76.00$79.50$77.75$76.80 07/23$69.55–$93.40$76.8062
$320.00Sep 18$64.60$67.60$66.10--$66.10–$66.10—$64.6010
$320.00Nov 20$70.50$74.60$72.55--$72.55–$72.55—$70.5010
$450.00Aug 21$0.15$3.30$1.73$3.50 07/16$1.23–$6.15$1.738
$450.00Oct 16$4.00$5.60$4.80$12.70 07/06$4.60–$11.65$4.80346
$450.00Nov 20$8.00$10.80$9.40$11.60 07/21$8.45–$18.65$9.406
$450.00Jan 15$13.30$17.40$15.35--$15.35–$15.35—$13.301
$310.00Nov 20$78.50$82.60$80.55$74.00 07/24$72.50–$97.80$78.504
$310.00Jan 15$83.70$87.00$85.35$92.00 07/08$76.50–$101.05$85.3532
$460.00Aug 21$0.65$3.00$1.83$1.60 07/16$1.50–$4.60$1.6077
$460.00Oct 16$2.40$4.30$3.35$6.50 07/17$3.35–$9.40$3.3544
$460.00Jan 15$11.10$15.00$13.05$14.60 07/13$11.65–$20.85$13.0511
$460.00Nov 20$6.00$8.80$7.40--$7.40–$7.40—$6.003
$300.00Nov 20$87.00$91.00$89.00$113.00 06/30$80.05–$106.15$89.002
$300.00Jan 15$91.50$95.00$93.25$99.90 07/08$84.10–$109.10$93.2511
$300.00Oct 16$84.00$87.00$85.50--$85.50–$85.50—$84.002
$470.00Aug 21$0.00$2.75$1.38$0.65 07/23$0.43–$3.60$0.6510
$470.00Oct 16$0.95$3.30$2.13$6.20 07/08$2.13–$7.55$2.1342
$470.00Nov 20$4.50$8.40$6.45--$6.45–$6.45—$4.501
$470.00Jan 15$9.30$13.30$11.30--$11.30–$11.30—$9.301
$290.00Jan 15$99.70$103.40$101.55$93.30 07/24$91.75–$117.50$99.7031
$290.00Oct 16$92.80$96.40$94.60--$94.60–$94.60—$92.804
$290.00Nov 20$95.50$99.70$97.60--$97.60–$97.60—$95.503
$480.00Aug 21$0.00$2.50$1.25$0.80 07/16$1.20–$2.95$0.804
$480.00Sep 18$0.00$2.50$1.25$2.65 07/20$1.05–$3.35$1.251
$480.00Oct 16$0.80$2.55$1.67$2.32 07/14$1.67–$5.95$1.6753
$480.00Jan 15$7.60$11.50$9.55$23.20 06/24$8.25–$16.00$9.554
$480.00Nov 20$3.50$6.90$5.20--$5.20–$5.20—$3.501
$280.00Jan 15$108.30$111.90$110.10$98.30 05/29$99.95–$126.10$108.309
$280.00Oct 16$102.20$105.80$104.00--$104.00–$104.00—$102.201
$490.00Aug 21$0.00$2.35$1.18$0.20 07/24$0.78–$2.13$0.205
$490.00Oct 16$0.25$2.05$1.15$2.50 07/16$1.15–$5.70$1.1510
$490.00Nov 20$2.20$4.60$3.40$5.86 07/20$3.40–$9.50$3.405
$270.00Jan 15$117.00$120.50$118.75$156.13 06/15$108.40–$134.90$118.754
$270.00Oct 16$111.80$115.30$113.55--$113.55–$113.55—$111.802
$500.00Aug 21$0.00$2.25$1.13$1.75 07/01$0.25–$1.88$1.131
$500.00Oct 16$0.05$1.65$0.85$8.58 06/24$0.85–$4.18$0.8514
$500.00Nov 20$1.50$4.50$3.00$13.31 06/22$3.00–$7.90$3.0053
$500.00Jan 15$4.90$9.00$6.95$8.24 07/16$6.20–$11.40$6.954
$260.00Jan 15$126.00$129.50$127.75$147.62 07/01$117.20–$143.85$127.752
$510.00Aug 21$0.00$2.20$1.10$0.85 07/13$0.73–$1.70$0.853
$510.00Oct 16$0.05$1.35$0.70$2.70 07/13$0.70–$3.93$0.703
$510.00Nov 20$1.40$3.30$2.35$6.50 07/17$2.35–$6.70$2.353
$510.00Jan 15$3.80$7.80$5.80--$5.80–$5.80—$3.801
$250.00Jan 15$135.10$138.50$136.80$161.90 06/23$126.00–$152.95$136.8010
$520.00Aug 21$0.00$2.15$1.08$1.70 06/26$1.08–$1.70$1.081
$520.00Oct 16$0.00$1.10$0.55$2.02 07/13$0.55–$2.85$0.555
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$15.00$18.70$16.85$20.50 07/23$14.25–$25.45$16.8523
$380.00Sep 18$18.30$21.50$19.90$25.30 07/24$18.00–$26.30$19.9010
$380.00Oct 16$22.00$24.70$23.35$25.00 07/21$21.05–$31.70$23.3516
$380.00Nov 20$27.50$30.80$29.15$30.60 07/08$25.70–$36.75$29.153
$380.00Jan 15$32.10$34.90$33.50$36.10 07/15$30.10–$40.65$33.503
$390.00Aug 21$20.20$23.30$21.75$22.59 07/22$18.15–$31.60$21.753
$390.00Sep 18$23.50$27.40$25.45$25.50 07/21$23.50–$32.15$25.454
$390.00Oct 16$27.00$30.70$28.85$29.80 07/21$25.40–$37.40$28.856
$390.00Nov 20$32.50$36.50$34.50$31.47 06/12$30.50–$42.50$32.505
$390.00Jan 15$37.30$40.60$38.95$38.90 07/16$34.55–$46.10$38.904
$370.00Aug 21$10.70$13.90$12.30$15.70 07/20$10.80–$19.75$12.30281
$370.00Oct 16$17.50$20.00$18.75$21.90 07/08$16.35–$26.25$18.7546
$370.00Jan 15$27.30$31.50$29.40$31.70 07/15$25.70–$35.50$29.4052
$370.00Sep 18$14.00$16.80$15.40--$15.40–$15.40—$14.002
$400.00Aug 21$26.50$29.80$28.15$38.80 07/14$23.35–$38.60$28.154
$400.00Oct 16$33.00$36.90$34.95$36.90 07/08$29.70–$43.85$34.9523
$400.00Nov 20$38.50$42.00$40.25$32.90 06/30$35.05–$48.80$38.5013
$400.00Jan 15$43.10$45.90$44.50$50.03 07/14$39.50–$52.20$44.506
$360.00Aug 21$8.00$9.50$8.75$9.04 07/22$7.75–$15.25$8.757
$360.00Oct 16$13.50$15.80$14.65$20.99 07/15$13.60–$21.65$14.658
$360.00Nov 20$18.50$21.40$19.95$20.90 07/21$18.65–$26.65$19.953
$360.00Jan 15$23.70$25.80$24.75$18.62 06/26$21.75–$30.50$23.7051
$360.00Sep 18$10.40$13.20$11.80--$11.80–$11.80—$10.408
$410.00Aug 21$33.70$36.90$35.30$46.35 07/14$28.45–$46.35$35.302
$410.00Oct 16$39.50$43.30$41.40$47.80 07/13$35.30–$51.00$41.4012
$410.00Nov 20$44.50$48.40$46.45$40.70 06/12$40.40–$55.40$44.501
$410.00Jan 15$49.00$52.70$50.85--$50.85–$50.85—$49.001
$350.00Aug 21$4.80$6.60$5.70$8.76 07/23$5.45–$11.30$5.7065
$350.00Sep 18$7.70$9.50$8.60$9.10 07/21$7.55–$12.30$8.602
$350.00Nov 20$15.00$17.90$16.45$19.67 07/17$15.30–$22.20$16.459
$350.00Jan 15$19.20$21.80$20.50$23.17 07/17$18.20–$26.05$20.505
$350.00Oct 16$10.30$12.50$11.40--$10.60–$11.40$10.3024
$420.00Oct 16$46.50$50.10$48.30$46.40 07/09$40.95–$58.45$46.507
$420.00Jan 15$56.10$58.80$57.45--$57.45–$57.45—$56.101
$340.00Aug 21$3.00$5.30$4.15$4.91 07/22$3.60–$8.50$4.157
$340.00Oct 16$7.00$10.60$8.80$10.40 07/16$7.85–$13.95$8.8015
$340.00Nov 20$11.50$14.20$12.85$26.59 06/04$12.30–$18.25$12.858
$340.00Jan 15$15.60$19.70$17.65$16.06 07/10$15.20–$22.05$16.064
$430.00Nov 20$58.10$62.50$60.30$45.30 06/26$52.45–$69.90$58.103
$330.00Aug 21$2.25$3.20$2.73$4.02 07/23$2.63–$6.00$2.7318
$330.00Sep 18$3.40$5.00$4.20$7.10 07/23$3.90–$7.00$4.202
$330.00Oct 16$4.50$7.40$5.95$7.60 07/21$5.65–$10.75$5.9523
$330.00Nov 20$9.00$12.00$10.50$18.09 06/10$10.05–$15.05$10.5034
$330.00Jan 15$14.30$15.30$14.80$18.00 07/13$12.55–$18.65$14.8046
$440.00Aug 21$59.10$62.90$61.00$41.20 06/22$49.45–$72.10$59.102
$440.00Jan 15$69.50$73.40$71.45$70.00 07/21$62.95–$80.60$70.0015
$320.00Aug 21$0.10$4.10$2.10$2.45 07/21$1.95–$4.38$2.1013
$320.00Sep 18$1.80$3.90$2.85$5.30 07/24$2.63–$5.60$2.852
$320.00Oct 16$3.00$6.20$4.60$5.60 07/21$3.97–$8.65$4.60495
$320.00Nov 20$6.60$10.30$8.45$15.30 06/10$7.80–$12.05$8.45--
$320.00Jan 15$11.70$12.60$12.15$10.10 06/29$10.05–$15.40$11.707
$310.00Aug 21$0.00$3.50$1.75$1.99 07/17$1.60–$3.38$1.751
$310.00Sep 18$0.95$2.50$1.73$2.70 07/21$1.50–$3.95$1.734
$310.00Oct 16$2.30$4.10$3.20$4.20 07/21$2.80–$6.40$3.205
$310.00Nov 20$4.50$8.40$6.45$8.63 07/24$6.35–$10.10$6.454
$310.00Jan 15$8.50$10.90$9.70$10.20 07/08$8.15–$12.90$9.706
$300.00Aug 21$0.05$2.75$1.40$1.50 07/23$0.75–$2.50$1.4038
$300.00Sep 18$0.20$1.75$0.98$1.89 07/24$0.88–$2.83$0.984
$300.00Oct 16$0.75$2.95$1.85$2.90 06/30$1.85–$5.35$1.854
$300.00Nov 20$3.00$5.80$4.40$7.10 07/24$4.40–$8.20$4.409
$300.00Jan 15$6.10$10.00$8.05$8.90 07/16$6.25–$10.55$8.0510
$470.00Oct 16$88.70$92.00$90.35$75.20 07/06$77.60–$101.75$88.701
$470.00Nov 20$91.00$94.40$92.70$108.37 05/29$81.20–$103.65$92.708
$290.00Sep 18$0.05$1.25$0.65$1.40 07/21$0.65–$2.28$0.652
$290.00Oct 16$0.20$2.20$1.20$2.80 07/10$1.05–$4.28$1.20252
$290.00Nov 20$1.85$5.30$3.58$5.60 06/12$3.43–$6.45$3.583
$290.00Jan 15$4.40$8.50$6.45$6.60 07/08$4.80–$8.75$6.4523
$480.00Jan 15$101.90$105.70$103.80$104.71 07/15$92.00–$114.15$103.801
$280.00Aug 21$0.00$2.35$1.18$0.53 07/17$1.13–$1.60$0.532
$280.00Sep 18$0.00$0.90$0.45$0.99 07/24$0.45–$1.80$0.452
$280.00Oct 16$0.00$1.70$0.85$2.15 07/24$0.85–$2.98$0.8518
$280.00Jan 15$3.00$6.60$4.80$4.80 07/20$3.80–$6.75$4.8015
$280.00Nov 20$1.00$4.60$2.80--$2.80–$2.80—$1.0019
$490.00Nov 20$109.00$113.00$111.00--$111.00–$111.00—$109.001
$270.00Aug 21$0.00$2.25$1.13$0.30 07/24$0.43–$1.48$0.304
$270.00Oct 16$0.00$1.10$0.55$1.55 07/23$0.55–$2.17$0.5512
$270.00Jan 15$2.20$5.90$4.05$4.17 07/17$2.70–$5.55$4.0525
$270.00Sep 18$0.00$0.70$0.35--$0.35–$0.35—--1
$270.00Nov 20$0.65$2.90$1.78--$1.78–$1.78—$0.6542
$260.00Oct 16$0.00$1.00$0.50$0.90 07/21$0.40–$1.70$0.5021
$260.00Nov 20$0.40$3.00$1.70$5.80 06/01$1.70–$2.95$1.704
$260.00Jan 15$1.30$4.90$3.10$3.10 07/08$1.80–$3.95$3.1011
$510.00Oct 16$127.50$131.00$129.25$101.70 06/26$113.95–$140.85$127.50--
$250.00Oct 16$0.00$1.45$0.73$0.95 06/12$0.28–$1.48$0.7328
$250.00Jan 15$0.85$4.20$2.53$2.25 07/21$1.23–$3.03$2.256
$250.00Nov 20$0.00$2.50$1.25--$1.25–$1.25—--3
$520.00Aug 21$137.30$141.30$139.30$108.10 06/26$123.40–$150.95$137.30--
$520.00Oct 16$137.40$141.00$139.20$110.70 06/26$123.50–$150.85$137.40--
$520.00Jan 15$138.50$142.10$140.30$116.10 06/18$126.05–$151.55$138.502
$520.00Nov 20$137.60$141.00$139.30--$139.30–$139.30—$137.601
$240.00Oct 16$0.00$0.85$0.43$2.25 06/04$0.28–$1.35$0.4313
$240.00Nov 20$0.00$2.00$1.00--$1.00–$1.00—--3
$230.00Nov 20$0.00$1.85$0.93$2.95 06/03$0.75–$1.75$0.936
$230.00Oct 16$0.00$1.30$0.65--$0.65–$0.65—--7
$230.00Jan 15$0.10$3.60$1.85--$1.85–$1.85—$0.101
$540.00Oct 16$157.30$160.80$159.05$131.10 06/29$143.40–$170.85$157.30--
$220.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--8
$220.00Nov 20$0.00$1.25$0.63--$0.63–$0.63—--8
$220.00Jan 15$0.50$3.30$1.90--$1.90–$1.90—$0.502
$210.00Nov 20$0.00$1.25$0.63$0.67 06/09$0.48–$1.33$0.638

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 88
Total Puts 34
Put/Call Ratio 0.39
Net Difference 54

Prior's Put/Call Breakdown

Total Calls 136
Total Puts 53
Put/Call Ratio 0.39
Net Difference 83

Prior 7-Day Put/Call Summary

Total Calls 429
Total Puts 242
Average Put/Call Ratio 1.14
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