Tour v490
RL
RALPH LAUREN CORP A
$377.92 -0.59%
$380.38 (+0.65%)🌙
as of 08/04 06:17 PM
(8/4 15:06) ◀
|
Tuesday, August 4, 2026 (6:17pm)
January 2026
|
▶ (8/5 14:08)
◀ 8/4 18:17 ▶

Option Volume

Detail
ℹ
Current (08/04) 660
Calls: 165 (25%)
Puts: 495 (75%)
Prior (08/03) 189
Calls: 119 (63%)
Puts: 70 (37%)
Current vs Prior +249.21%
Calls: +38.66% (Calls)
Puts: +607.14% (Puts)
Prior 7-Day Total 811
Calls: 523 (64%)
Puts: 288 (36%)
Prior 7-Day Average 115
Calls: 74 (64%)
Puts: 41 (36%)
Current vs Prior 7-Day Avg +469.67%
Calls: +120.84%
Puts: +1103.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04) $927.7K
Calls: $227.2K (24%)
Puts: $700.5K (76%)
Prior (08/03) $361.7K
Calls: $297.0K (82%)
Puts: $64.8K (18%)
Current vs Prior +156.44%
Calls: -23.50%
Puts: +981.65%
Prior 7-Day Total $2.20M
Calls: $1.75M (80%)
Puts: $448.9K (20%)
Prior 7-Day Average $314.7K
Calls: $250.6K (80%)
Puts: $64.1K (20%)
Current vs Prior 7-Day Avg +194.73%
Calls: -9.34%
Puts: +992.35%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 3.00
Prior (08/03) 0.59
Current vs Prior +410.00%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +469.69%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04) 1,143
Calls: 661 (58%)
Puts: 482 (42%)
Prior (08/03) 4,099
Calls: 1,975 (48%)
Puts: 2,124 (52%)
Current vs Prior -72.12%
Prior 7-Day Total 12,604
Calls: 6,103 (48%)
Puts: 6,501 (52%)
Prior 7-Day Average 1,800
Calls: 871 (48%)
Puts: 928 (52%)
Current vs Prior 7-Day Avg -36.52%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.40% | 12.79%
Prior 10.52% | 12.88%
Current vs Prior -1.17% | -0.64%
Prior 7-Day Avg 10.94% | 13.21%
Current vs 7-Day Avg -4.95% | -3.12%
Prior 7-Day Eod 10.52% | 12.88%
Current vs 7-Day Eod -1.17% | -0.64%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.57% | 13.98%
Calls: 14.77% | 11.72%
Puts: 16.37% | 16.24%
Prior 11.97% | 16.23%
Calls: 10.38% | 14.53%
Puts: 13.56% | 17.93%
Current vs Prior +30.08% | -13.86%
Prior 7-Day Avg 13.13% | 13.48%
Calls: 11.91% | 12.34%
Puts: 14.35% | 14.63%
Current vs 7-Day Avg +18.57% | +3.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($700.5K) vs calls ($227.2K). Massive premium surge with dollar volume up 156% vs prior. Dollar volume significantly above 7-day average (195% higher). Unusually high activity with volume up 249% 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 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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 7.9%, best 6.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1821.1022.40$21.756.0%10.52--
$350.00Aug 2133.6036.80$35.209.1%10.77--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2128.5031.10$29.808.7%10.684

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. 7 found (avg delta 0.61, highest 0.77)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2133.6036.80$35.209.1%10.77--
$370.00Aug 2120.2023.20$21.7013.8%50.60--
$370.00Sep 1825.3028.70$27.0012.6%30.59--
$380.00Sep 1821.1022.40$21.756.0%10.52--
$380.00Aug 2115.5017.90$16.7014.4%380.5147
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2128.5031.10$29.808.7%10.684
$390.00Aug 2121.7024.80$23.2513.3%20.58--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 567, top 217)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2115.5017.90$16.7014.4%380.5147
$390.00Aug 2110.9013.80$12.3523.5%180.4236
$400.00Aug 216.8010.10$8.4539.1%90.3328
$410.00Aug 214.107.80$5.9562.2%80.2530
$420.00Aug 212.506.00$4.2582.4%70.19--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2111.1014.50$12.8026.6%2170.40292
$380.00Aug 2115.9019.30$17.6019.3%2030.4930
$350.00Aug 215.007.50$6.2540.0%170.2380
$310.00Sep 182.152.55$2.3517.0%60.086
$330.00Aug 211.103.70$2.40108.3%50.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 30.6%, max 37.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1853.7%39.0%37.7%3947
$430.00Aug 21Sep 1853.5%39.4%35.7%84
$420.00Aug 21Sep 1852.1%39.9%30.4%87
$370.00Aug 21Sep 1851.9%39.9%30.1%8--
$410.00Aug 21Sep 1851.3%39.9%28.5%945
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1853.7%41.5%29.5%1882
$340.00Aug 21Sep 1853.4%42.0%27.1%610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 7.93, avg 3.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$420.00$430.00Aug 21$1.12$8.88$1.127.93$421.12
$440.00$450.00Sep 18$1.13$8.87$1.137.85$441.13
$430.00$440.00Sep 18$1.32$8.68$1.326.58$431.32
$410.00$420.00Aug 21$1.70$8.30$1.704.88$411.70
$420.00$430.00Sep 18$2.05$7.95$2.053.88$422.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Aug 21$1.20$8.80$1.207.33$328.80
$340.00$330.00Aug 21$1.50$8.50$1.505.67$338.50
$340.00$310.00Sep 18$4.80$25.20$4.805.25$335.20
$350.00$340.00Aug 21$2.35$7.65$2.353.26$347.65
$350.00$340.00Sep 18$2.65$7.35$2.652.77$347.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.08, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$370.00Aug 21$13.50$13.50$6.502.08$363.50
$370.00$380.00Sep 18$5.25$5.25$4.751.11$375.25
$370.00$380.00Aug 21$5.00$5.00$5.001.00$375.00
$380.00$390.00Aug 21$4.35$4.35$5.650.77$384.35
$380.00$400.00Sep 18$8.60$8.60$11.400.75$388.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$390.00Aug 21$6.55$6.55$3.451.90$393.45
$390.00$380.00Aug 21$5.65$5.65$4.351.30$384.35
$380.00$370.00Aug 21$4.80$4.80$5.200.92$375.20
$370.00$360.00Aug 21$3.65$3.65$6.350.57$366.35
$360.00$350.00Aug 21$2.90$2.90$7.100.41$357.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $3.90, cheapest $2.27)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$430.00Aug 21Sep 18$2.2753.5%39.4%
$420.00Aug 21Sep 18$3.2052.1%39.9%
$410.00Aug 21Sep 18$3.8551.3%39.9%
$400.00Aug 21Sep 18$4.7051.2%40.8%
$380.00Aug 21Sep 18$5.0553.7%39.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$3.2553.4%42.0%
$350.00Aug 21Sep 18$3.5553.7%41.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.08% of stock, avg 9.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$16.70$17.60$34.30$345.70$414.309.08%
$370.00Aug 21$21.70$12.80$34.50$335.50$404.509.13%
$390.00Aug 21$12.35$23.25$35.60$354.40$425.609.42%
$400.00Aug 21$8.45$29.80$38.25$361.75$438.2510.12%
$350.00Aug 21$35.20$6.25$41.45$308.55$391.4510.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 1.70% of stock, avg 4.20%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$310.00Sep 18$4.08$2.35$6.43$303.57$446.43
$430.00$340.00Aug 21$3.13$3.90$7.03$332.97$437.03
$430.00$310.00Sep 18$5.40$2.35$7.75$302.25$437.75
$420.00$340.00Aug 21$4.25$3.90$8.15$331.85$428.15
$430.00$350.00Aug 21$3.13$6.25$9.38$340.62$439.38
$420.00$310.00Sep 18$7.45$2.35$9.80$300.20$429.80
$410.00$340.00Aug 21$5.95$3.90$9.85$330.15$419.85
$420.00$350.00Aug 21$4.25$6.25$10.50$339.50$430.50
$440.00$340.00Sep 18$4.08$7.15$11.23$328.77$451.23
$410.00$310.00Sep 18$9.80$2.35$12.15$297.85$422.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 6.69, avg credit $6.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Aug 21$8.70$1.306.69$371.30$398.70
390/400410/420Aug 21$8.25$1.754.71$391.75$418.25
380/390400/410Aug 21$8.15$1.854.41$381.85$408.15
360/370380/390Aug 21$8.00$2.004.00$362.00$388.00
350/360370/380Aug 21$7.90$2.103.76$352.10$377.90
340/350370/380Sep 18$7.90$2.103.76$342.10$377.90
390/400420/430Aug 21$7.67$2.333.29$392.33$427.67
360/370390/400Aug 21$7.55$2.453.08$362.45$397.55
330/340350/370Aug 21$15.00$5.003.00$325.00$365.00
320/330350/370Aug 21$14.70$5.302.77$315.30$364.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 51.63, cheapest $0.19)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Sep 18$0.19$9.8151.63
$410.00$420.00$430.00Sep 18$0.30$9.7032.33
$380.00$390.00$400.00Aug 21$0.45$9.5521.22
$410.00$420.00$430.00Aug 21$0.58$9.4216.24
$370.00$380.00$390.00Aug 21$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.30$9.7032.33
$340.00$350.00$360.00Aug 21$0.55$9.4517.18
$350.00$360.00$370.00Aug 21$0.75$9.2512.33
$330.00$340.00$350.00Aug 21$0.85$9.1510.76
$370.00$380.00$390.00Aug 21$0.85$9.1510.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-4.55, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Sep 18-$4.55$15.45
$350.00$370.001:2Aug 21-$8.20$11.80
$440.00$450.001:2Sep 18-$1.82$8.18
$420.00$430.001:2Aug 21-$2.01$7.99
$410.00$420.001:2Aug 21-$2.55$7.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 21$0.00$10.00
$340.00$330.001:2Aug 21-$0.90$9.10
$350.00$340.001:2Aug 21-$1.55$8.45
$360.00$350.001:2Aug 21-$3.35$6.65
$350.00$340.001:2Sep 18-$4.50$5.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 13 found (best yield 5.58%, avg 1.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$21.100.520.6%5.58%6.13%1--
$380.00Aug 21$15.500.510.6%4.10%4.65%3847
$400.00Sep 18$11.300.385.8%2.99%8.83%412
$390.00Aug 21$10.900.423.2%2.88%6.08%1836
$410.00Sep 18$8.100.318.5%2.14%10.63%115
$400.00Aug 21$6.800.335.8%1.80%7.64%928
$420.00Sep 18$5.400.2511.1%1.43%12.56%17
$410.00Aug 21$4.100.258.5%1.08%9.57%830
$430.00Sep 18$3.700.2013.8%0.98%14.76%34
$420.00Aug 21$2.500.1911.1%0.66%11.80%7--

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. 180 contracts (avg 172 vol/day, 179 traded recently)

RL averages only 172 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 $370.00 11-20 call last traded $39.00 on 07/30 (now $36.70/$39.40) — try a limit near $38.05. Also watch the $380.00 08-21 call last traded $20.25 on 07/31 (now $15.50/$17.90) — try a limit near $16.70; the $390.00 08-21 call last traded $13.42 on 07/31 (now $10.90/$13.80) — try a limit near $12.35. Most tradeable put: the $400.00 01-15 put last traded $44.30 on 07/28 (now $44.70/$47.30) — try a limit near $44.70.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$15.50$17.90$16.70$20.25 07/31$15.65–$31.70$16.7047
$380.00Sep 18$21.10$22.40$21.75$25.20 07/30$20.15–$30.25$21.75--
$380.00Oct 16$24.00$27.20$25.60$29.55 07/31$23.75–$39.40$25.60--
$380.00Nov 20$31.10$34.50$32.80$36.35 07/21$30.15–$46.75$32.80--
$380.00Jan 15$36.60$40.30$38.45$41.07 07/30$35.85–$52.35$38.45--
$370.00Aug 21$20.20$23.20$21.70$26.95 07/30$20.40–$38.35$21.70--
$370.00Sep 18$25.30$28.70$27.00$28.30 07/30$25.00–$36.75$27.00--
$370.00Oct 16$29.20$32.30$30.75$32.00 07/30$28.30–$45.65$30.75--
$370.00Nov 20$36.70$39.40$38.05$39.00 07/30$34.70–$52.60$38.0510
$370.00Jan 15$42.30$44.80$43.55$46.61 07/30$40.15–$58.35$43.55--
$390.00Aug 21$10.90$13.80$12.35$13.42 07/31$11.75–$25.90$12.3536
$390.00Sep 18$15.20$18.20$16.70$22.10 07/17$15.20–$25.00$16.70--
$390.00Oct 16$19.30$22.80$21.05$26.90 07/21$19.15–$33.75$21.05--
$390.00Nov 20$26.60$30.00$28.30$55.68 06/24$25.85–$41.30$28.30--
$390.00Jan 15$32.20$35.30$33.75$37.63 07/31$31.40–$46.90$33.75--
$360.00Oct 16$35.00$38.00$36.50$43.03 07/08$33.50–$52.40$36.50--
$360.00Nov 20$41.80$44.80$43.30$41.60 07/24$39.75–$58.90$41.80--
$360.00Jan 15$47.30$50.80$49.05$46.70 07/24$45.10–$64.15$47.30--
$400.00Aug 21$6.80$10.10$8.45$11.40 07/31$8.45–$20.85$8.4528
$400.00Sep 18$11.30$15.00$13.15$15.90 07/30$11.90–$20.45$13.1512
$400.00Oct 16$15.20$18.90$17.05$21.90 07/17$15.65–$29.10$17.05--
$400.00Nov 20$22.50$26.00$24.25$26.65 07/30$22.00–$36.30$24.25--
$400.00Jan 15$28.20$31.30$29.75$32.02 07/30$27.55–$42.05$29.75--
$350.00Nov 20$47.70$51.90$49.80$47.25 07/24$45.50–$65.55$47.70--
$350.00Jan 15$53.30$57.10$55.20$61.50 07/16$50.70–$70.75$55.20--
$410.00Aug 21$4.10$7.80$5.95$8.00 07/31$5.95–$16.60$5.9530
$410.00Sep 18$8.10$11.50$9.80$11.90 07/28$8.80–$16.35$9.8015
$410.00Oct 16$12.10$15.50$13.80$14.00 07/29$12.20–$24.55$13.80--
$410.00Nov 20$19.00$22.00$20.50$21.20 07/30$18.60–$31.60$20.50--
$410.00Jan 15$24.10$27.50$25.80$27.78 07/30$24.00–$37.45$25.80--
$340.00Aug 21$41.60$45.00$43.30$39.80 07/23$38.90–$61.65$41.60--
$340.00Oct 16$48.00$51.90$49.95$87.40 06/22$45.85–$67.30$49.95--
$340.00Nov 20$54.00$58.20$56.10$53.40 07/24$51.55–$72.90$54.00--
$420.00Aug 21$2.50$6.00$4.25$5.70 07/31$4.10–$12.90$4.25--
$420.00Sep 18$5.40$9.50$7.45$9.88 07/28$7.25–$12.95$7.457
$420.00Oct 16$8.90$12.70$10.80$13.05 07/15$9.60–$19.35$10.8019
$420.00Nov 20$15.70$19.00$17.35$17.60 07/16$15.45–$27.65$17.35--
$420.00Jan 15$20.80$24.00$22.40$24.80 07/31$20.60–$33.40$22.40--
$330.00Oct 16$55.50$59.40$57.45$56.98 07/20$52.50–$75.20$56.98--
$330.00Jan 15$66.60$70.00$68.30$68.00 07/15$62.75–$84.75$68.00--
$430.00Aug 21$1.35$4.90$3.13$3.90 07/31$2.72–$9.85$3.13--
$430.00Sep 18$3.70$7.10$5.40$6.74 07/30$5.15–$10.55$5.404
$430.00Oct 16$6.40$10.50$8.45$7.98 07/23$7.35–$15.50$7.9825
$430.00Nov 20$12.90$16.50$14.70$14.90 07/16$12.30–$23.75$14.70--
$430.00Jan 15$18.20$21.00$19.60$21.30 07/31$18.30–$29.30$19.60--
$320.00Aug 21$59.20$62.40$60.80$65.30 07/17$55.15–$79.45$60.80--
$320.00Sep 18$62.20$65.20$63.70$66.00 07/30$58.85–$74.80$63.70--
$320.00Oct 16$63.60$67.50$65.55$93.17 06/12$60.00–$83.70$65.55--
$320.00Jan 15$73.90$77.20$75.55$81.26 07/31$69.55–$91.95$75.55--
$440.00Aug 21$0.45$3.50$1.98$1.76 07/30$1.98–$7.35$1.76--
$440.00Sep 18$2.45$5.70$4.08$4.90 07/31$3.72–$8.25$4.086
$440.00Oct 16$4.60$8.50$6.55$15.70 07/06$5.40–$12.60$6.55--
$440.00Nov 20$10.50$13.80$12.15$10.53 07/23$10.60–$20.20$10.53--
$440.00Jan 15$15.00$18.50$16.75$37.60 06/18$15.95–$25.70$16.75--
$310.00Nov 20$76.60$80.30$78.45$71.00 07/29$72.50–$96.20$76.60--
$310.00Jan 15$80.80$84.70$82.75$92.00 07/08$76.50–$99.90$82.75--
$450.00Aug 21$0.05$3.20$1.63$1.90 07/31$1.23–$5.75$1.63--
$450.00Oct 16$2.95$7.00$4.97$12.70 07/06$4.60–$10.40$4.97346
$450.00Nov 20$8.40$12.00$10.20$11.60 07/21$8.45–$17.15$10.20--
$300.00Sep 18$80.20$83.40$81.80$87.77 07/31$76.35–$92.75$81.80--
$300.00Nov 20$84.80$88.50$86.65$113.00 06/30$80.05–$104.60$86.65--
$300.00Jan 15$89.40$92.60$91.00$99.90 07/08$84.10–$107.90$91.00--
$460.00Aug 21$0.00$2.95$1.48$1.60 07/16$1.35–$3.75$1.48--
$460.00Oct 16$1.75$5.80$3.78$4.90 07/31$3.35–$8.10$3.7844
$460.00Jan 15$10.60$14.00$12.30$14.60 07/13$11.65–$19.95$12.30--
$290.00Jan 15$97.50$100.50$99.00$93.30 07/24$91.75–$116.20$97.50--
$470.00Aug 21$0.00$2.10$1.05$0.50 07/27$0.43–$3.28$0.5011
$470.00Oct 16$1.10$4.70$2.90$3.70 07/31$2.13–$6.45$2.90--
$470.00Jan 15$8.80$12.50$10.65$9.69 07/29$9.85–$16.95$9.69--
$280.00Oct 16$99.90$103.40$101.65$100.50 07/30$94.20–$119.60$100.50--
$280.00Jan 15$106.10$108.90$107.50$99.00 07/29$99.95–$124.80$106.10--
$480.00Aug 21$0.00$2.05$1.02$0.80 07/16$1.02–$2.90$0.80--
$480.00Sep 18$0.05$3.10$1.58$2.65 07/20$1.05–$3.35$1.58--
$480.00Oct 16$0.65$3.70$2.18$2.32 07/14$1.67–$5.10$2.18--
$480.00Jan 15$7.20$11.00$9.10$23.20 06/24$8.25–$15.15$9.10--
$270.00Oct 16$109.50$112.90$111.20$116.00 07/31$103.25–$129.05$111.20--
$270.00Jan 15$114.20$117.50$115.85$115.50 07/30$108.40–$133.55$115.50--
$490.00Aug 21$0.00$2.35$1.18$0.20 07/24$0.78–$2.13$0.20--
$490.00Oct 16$0.30$3.40$1.85$2.00 07/31$1.15–$5.05$1.85--
$490.00Nov 20$2.70$6.50$4.60$5.86 07/20$3.40–$9.50$4.60--
$260.00Jan 15$123.10$126.30$124.70$123.40 07/30$117.20–$142.85$123.40--
$500.00Aug 21$0.00$1.75$0.88$1.75 07/01$0.25–$1.88$0.88--
$500.00Oct 16$0.00$3.20$1.60$1.55 07/31$0.85–$4.18$1.55--
$500.00Nov 20$3.50$5.40$4.45$13.31 06/22$3.00–$7.35$4.45--
$500.00Jan 15$4.60$8.50$6.55$8.24 07/16$6.20–$11.05$6.55--
$250.00Jan 15$132.10$135.30$133.70$161.90 06/23$126.00–$151.75$133.70--
$510.00Aug 21$0.00$2.20$1.10$0.85 07/13$0.73–$1.70$0.85--
$510.00Oct 16$0.00$2.80$1.40$2.70 07/13$0.70–$3.15$1.40--
$510.00Nov 20$1.00$4.50$2.75$6.50 07/17$2.35–$6.70$2.75--
$510.00Jan 15$3.70$7.30$5.50$5.19 07/29$5.45–$9.70$5.19--
$520.00Aug 21$0.00$2.15$1.08$1.70 06/26$1.08–$1.70$1.08--
$230.00Jan 15$151.50$154.70$153.10--$153.10–$153.10—$151.5021
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$15.90$19.30$17.60$15.97 07/31$14.25–$25.45$15.9730
$380.00Sep 18$19.80$22.90$21.35$25.30 07/24$18.00–$26.30$21.35--
$380.00Oct 16$23.70$26.80$25.25$25.00 07/21$21.05–$31.70$25.00--
$380.00Nov 20$29.20$32.60$30.90$33.00 07/29$25.70–$36.75$30.90--
$380.00Jan 15$33.30$36.70$35.00$35.40 07/28$30.10–$40.65$35.00--
$370.00Aug 21$11.10$14.50$12.80$12.00 07/31$10.80–$19.75$12.00292
$370.00Sep 18$15.30$18.40$16.85$16.60 07/30$13.95–$20.90$16.60--
$370.00Oct 16$18.80$22.10$20.45$19.20 07/28$16.35–$26.25$19.2046
$370.00Jan 15$28.50$31.80$30.15$30.70 07/28$26.75–$35.50$30.15--
$390.00Aug 21$21.70$24.80$23.25$20.50 07/31$18.15–$31.60$21.70--
$390.00Sep 18$25.60$28.10$26.85$25.50 07/21$23.50–$32.15$25.60--
$390.00Oct 16$29.10$32.30$30.70$29.80 07/21$25.50–$37.40$29.806
$390.00Nov 20$34.80$37.60$36.20$31.47 06/12$31.15–$42.50$34.80--
$390.00Jan 15$38.80$41.90$40.35$38.90 07/28$34.60–$46.10$38.90--
$360.00Aug 21$7.70$10.60$9.15$8.12 07/31$7.75–$15.25$8.12--
$360.00Sep 18$11.20$14.40$12.80$12.10 07/30$10.50–$16.20$12.10--
$360.00Oct 16$14.60$17.70$16.15$15.75 07/30$13.60–$21.65$15.75--
$360.00Nov 20$20.00$23.50$21.75$20.90 07/21$19.05–$26.65$20.90--
$360.00Jan 15$23.50$27.30$25.40$18.62 06/26$22.20–$30.50$23.50--
$400.00Aug 21$28.50$31.10$29.80$38.80 07/14$23.35–$38.60$29.804
$400.00Oct 16$35.30$38.20$36.75$36.90 07/08$29.70–$43.85$36.75--
$400.00Nov 20$40.80$44.00$42.40$32.90 06/30$35.05–$48.80$40.80--
$400.00Jan 15$44.70$47.30$46.00$44.30 07/28$39.50–$52.20$44.706
$350.00Aug 21$5.00$7.50$6.25$5.62 07/31$5.45–$11.30$5.6280
$350.00Sep 18$8.10$11.50$9.80$12.50 07/29$7.55–$12.30$9.802
$350.00Oct 16$10.50$14.40$12.45$12.60 07/30$10.60–$17.35$12.45--
$350.00Nov 20$15.80$19.70$17.75$18.80 07/29$15.55–$22.20$17.75--
$350.00Jan 15$19.90$23.70$21.80$20.45 07/31$19.15–$26.05$20.45--
$410.00Aug 21$35.40$38.60$37.00$46.35 07/14$28.45–$46.35$37.00--
$410.00Oct 16$42.00$44.80$43.40$47.80 07/13$35.30–$51.00$43.40--
$410.00Nov 20$47.20$49.90$48.55$40.70 06/12$40.40–$55.40$47.20--
$340.00Aug 21$2.40$5.40$3.90$3.63 07/31$3.60–$8.50$3.639
$340.00Sep 18$5.40$8.90$7.15$5.34 07/31$5.05–$9.25$5.401
$340.00Oct 16$7.70$11.70$9.70$12.10 07/29$7.85–$13.95$9.70--
$340.00Nov 20$12.40$16.30$14.35$15.00 07/30$12.30–$18.25$14.35--
$340.00Jan 15$16.40$19.90$18.15$16.06 07/10$16.05–$22.05$16.40--
$420.00Oct 16$49.30$52.00$50.65$50.50 07/30$41.00–$58.45$50.50--
$420.00Jan 15$57.20$60.20$58.70$59.00 07/30$50.25–$65.65$58.70--
$330.00Aug 21$1.10$3.70$2.40$4.02 07/23$2.40–$6.00$2.40--
$330.00Sep 18$3.10$5.70$4.40$5.00 07/30$3.90–$7.00$4.40--
$330.00Oct 16$5.00$9.20$7.10$7.14 07/28$5.65–$10.75$7.10--
$330.00Nov 20$9.10$13.50$11.30$18.09 06/10$10.05–$15.05$11.30--
$330.00Jan 15$13.80$17.00$15.40$14.95 07/30$13.55–$18.65$14.95--
$430.00Nov 20$60.60$64.40$62.50$45.30 06/26$52.45–$69.90$60.60--
$320.00Aug 21$0.40$2.00$1.20$2.37 07/27$1.20–$4.38$1.20--
$320.00Sep 18$2.55$4.90$3.73$2.57 07/31$2.63–$5.60$2.57--
$320.00Oct 16$3.10$7.50$5.30$5.60 07/21$3.97–$8.65$5.30--
$320.00Nov 20$7.00$11.20$9.10$15.30 06/10$7.80–$12.05$9.10--
$320.00Jan 15$10.60$14.50$12.55$10.10 06/29$11.15–$15.40$10.60--
$440.00Aug 21$61.10$64.70$62.90$41.20 06/22$49.95–$72.10$61.10--
$440.00Jan 15$71.50$74.50$73.00$70.00 07/21$63.05–$80.60$71.50--
$310.00Aug 21$0.00$3.10$1.55$1.99 07/17$1.55–$3.38$1.55--
$310.00Sep 18$2.15$2.55$2.35$2.10 07/31$1.50–$3.95$2.156
$310.00Oct 16$1.85$6.00$3.93$4.20 07/21$2.80–$6.40$3.93--
$310.00Nov 20$4.90$9.10$7.00$8.63 07/24$6.35–$10.10$7.00--
$310.00Jan 15$8.50$12.40$10.45$10.20 07/08$9.20–$12.90$10.20--
$300.00Aug 21$0.05$0.90$0.48$0.80 07/30$0.48–$2.50$0.48--
$300.00Sep 18$0.30$2.00$1.15$1.89 07/24$0.88–$2.83$1.15--
$300.00Oct 16$1.05$4.80$2.93$2.20 07/31$1.85–$5.35$2.20--
$300.00Nov 20$3.30$7.50$5.40$7.10 07/24$4.40–$8.20$5.40--
$300.00Jan 15$7.00$10.40$8.70$8.50 07/27$7.45–$10.55$8.50--
$290.00Sep 18$0.00$3.00$1.50$1.40 07/21$0.65–$2.28$1.40--
$290.00Oct 16$0.50$3.70$2.10$1.65 07/31$1.05–$4.28$1.65--
$290.00Nov 20$2.45$6.20$4.33$5.60 06/12$3.43–$6.45$4.33--
$290.00Jan 15$5.40$8.50$6.95$6.60 07/08$6.10–$8.75$6.60--
$470.00Oct 16$91.10$94.50$92.80$75.20 07/06$78.75–$101.75$91.10--
$280.00Aug 21$0.00$2.40$1.20$0.53 07/17$1.13–$1.60$0.53--
$280.00Sep 18$0.00$2.65$1.33$0.99 07/24$0.45–$1.80$0.99--
$280.00Oct 16$0.00$3.20$1.60$1.10 07/31$0.85–$2.98$1.10--
$280.00Jan 15$3.90$7.30$5.60$4.80 07/20$4.75–$6.75$4.80--
$480.00Jan 15$104.30$108.00$106.15$104.71 07/15$92.60–$114.15$104.71--
$270.00Aug 21$0.00$2.30$1.15$0.30 07/24$0.43–$1.48$0.30--
$270.00Sep 18$0.00$2.45$1.23$0.68 07/30$0.30–$1.55$0.68--
$270.00Oct 16$0.00$2.80$1.40$0.85 07/31$0.55–$2.17$0.85--
$270.00Jan 15$2.75$5.90$4.33$4.17 07/17$3.72–$5.55$4.17--
$260.00Oct 16$0.00$2.55$1.27$0.70 07/30$0.40–$1.70$0.70--
$260.00Jan 15$1.65$4.90$3.28$3.10 07/08$2.80–$3.95$3.10--
$250.00Oct 16$0.00$2.40$1.20$0.55 07/30$0.28–$1.48$0.55--
$250.00Jan 15$0.75$4.50$2.63$2.25 07/21$2.03–$3.03$2.25--
$510.00Oct 16$129.80$133.80$131.80$101.70 06/26$115.65–$140.85$129.80--
$240.00Oct 16$0.00$2.30$1.15$2.25 06/04$0.28–$1.35$1.15--
$520.00Aug 21$139.60$143.90$141.75$108.10 06/26$125.00–$150.95$139.60--
$520.00Oct 16$139.70$143.60$141.65$139.60 07/30$125.25–$150.85$139.70--
$520.00Nov 20$140.20$144.00$142.10$138.60 07/30$126.00–$151.00$140.20--
$520.00Jan 15$141.00$144.50$142.75$116.10 06/18$127.05–$151.55$141.00--
$230.00Nov 20$0.00$2.65$1.33$2.95 06/03$0.93–$1.75$1.33--
$230.00Jan 15$0.20$3.30$1.75$1.20 07/27$0.98–$2.05$1.20--
$540.00Oct 16$159.60$163.90$161.75$131.10 06/29$144.85–$170.85$159.60--

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 165
Total Puts 495
Put/Call Ratio 3.00
Net Difference -330

Prior's Put/Call Breakdown

Total Calls 119
Total Puts 70
Put/Call Ratio 0.59
Net Difference 49

Prior 7-Day Put/Call Summary

Total Calls 523
Total Puts 288
Average Put/Call Ratio 0.53
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