Tour v492
RL
RALPH LAUREN CORP A
$380.78 +0.76%
$383.00 (+0.58%)🌙
as of 08/05 06:12 PM
(8/5 15:07) ◀
|
Wednesday, August 5, 2026 (6:13pm)
January 2026
|
▶ (8/6 14:06)
◀ 8/5 18:13 ▶

Option Volume

Detail
ℹ
Current (08/05) 2,473
Calls: 606 (25%)
Puts: 1,867 (75%)
Prior (08/04) 660
Calls: 165 (25%)
Puts: 495 (75%)
Current vs Prior +274.70%
Calls: +267.27% (Calls)
Puts: +277.17% (Puts)
Prior 7-Day Total 1,403
Calls: 638 (45%)
Puts: 765 (55%)
Prior 7-Day Average 200
Calls: 91 (45%)
Puts: 109 (55%)
Current vs Prior 7-Day Avg +1133.86%
Calls: +564.89%
Puts: +1608.37%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $3.24M
Calls: $1.04M (32%)
Puts: $2.20M (68%)
Prior (08/04) $927.7K
Calls: $227.2K (24%)
Puts: $700.5K (76%)
Current vs Prior +249.40%
Calls: +356.36%
Puts: +214.71%
Prior 7-Day Total $2.98M
Calls: $1.84M (62%)
Puts: $1.14M (38%)
Prior 7-Day Average $425.7K
Calls: $263.4K (62%)
Puts: $162.3K (38%)
Current vs Prior 7-Day Avg +661.35%
Calls: +293.63%
Puts: +1258.13%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 3.08
Prior (08/04) 3.00
Current vs Prior +2.70%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +240.90%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 1,471
Calls: 570 (39%)
Puts: 901 (61%)
Prior (08/04) 1,143
Calls: 661 (58%)
Puts: 482 (42%)
Current vs Prior +28.70%
Prior 7-Day Total 13,689
Calls: 6,714 (49%)
Puts: 6,975 (51%)
Prior 7-Day Average 1,955
Calls: 959 (49%)
Puts: 996 (51%)
Current vs Prior 7-Day Avg -24.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.83% | 13.13%
Prior 10.40% | 12.79%
Current vs Prior +4.17% | +2.64%
Prior 7-Day Avg 10.80% | 13.09%
Current vs 7-Day Avg +0.30% | +0.28%
Prior 7-Day Eod 10.40% | 12.79%
Current vs 7-Day Eod +4.17% | +2.64%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.06% | 10.95%
Calls: 13.26% | 10.70%
Puts: 10.87% | 11.20%
Prior 15.57% | 13.98%
Calls: 14.77% | 11.72%
Puts: 16.37% | 16.24%
Current vs Prior -22.54% | -21.67%
Prior 7-Day Avg 13.97% | 13.98%
Calls: 12.65% | 12.64%
Puts: 15.29% | 15.33%
Current vs 7-Day Avg -13.66% | -21.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($2.20M). Massive premium surge with dollar volume up 249% vs prior. Dollar volume significantly above 7-day average (661% higher). Unusually high activity with volume up 275% 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 1 of results (avg 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2117.2018.60$17.907.8%2720.47228

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. 3 found (avg delta 0.54, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2117.1020.40$18.7517.6%540.5344
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2120.7024.30$22.5016.0%60.567
$390.00Sep 1824.6027.90$26.2512.6%20.534

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.3K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 212.505.10$3.8068.4%2080.1728
$410.00Aug 215.509.10$7.3049.3%840.2826
$380.00Aug 2117.1020.40$18.7517.6%540.5344
$390.00Sep 1817.0020.80$18.9020.1%320.47--
$390.00Aug 2112.7015.80$14.2521.8%160.4447
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2111.2014.00$12.6022.2%1.1K0.38380
$380.00Aug 2117.2018.60$17.907.8%2720.47228
$340.00Aug 213.506.50$5.0060.0%2030.1813
$330.00Aug 211.803.80$2.8071.4%690.1218
$320.00Aug 211.302.60$1.9566.7%450.0814

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 36.6%, max 47.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$450.00Aug 21Sep 1859.7%41.9%42.5%109
$440.00Aug 21Sep 1858.5%41.7%40.1%1126
$390.00Aug 21Sep 1858.4%43.3%34.9%4847
$400.00Aug 21Sep 1855.9%42.8%30.7%2052
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1862.1%42.2%47.1%21114
$330.00Aug 21Sep 1859.6%42.7%39.6%7724
$380.00Aug 21Sep 1857.0%40.9%39.3%278238
$390.00Aug 21Sep 1858.4%43.3%34.9%811
$310.00Aug 21Sep 1857.5%47.7%20.6%1413

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 12.70, avg 4.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Aug 21$0.73$9.27$0.7312.70$440.73
$430.00$440.00Aug 21$0.97$9.03$0.979.31$430.97
$440.00$450.00Sep 18$1.22$8.78$1.227.20$441.22
$410.00$420.00Aug 21$1.35$8.65$1.356.41$411.35
$420.00$430.00Aug 21$2.15$7.85$2.153.65$422.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Aug 21$0.85$9.15$0.8510.76$329.15
$330.00$310.00Sep 18$1.72$18.28$1.7210.63$328.28
$320.00$310.00Aug 21$1.20$8.80$1.207.33$318.80
$350.00$340.00Aug 21$1.50$8.50$1.505.67$348.50
$340.00$330.00Sep 18$1.95$8.05$1.954.13$338.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.13, avg 0.42)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$390.00Aug 21$4.50$4.50$5.500.82$384.50
$390.00$400.00Aug 21$4.30$4.30$5.700.75$394.30
$390.00$400.00Sep 18$4.05$4.05$5.950.68$394.05
$400.00$410.00Aug 21$2.65$2.65$7.350.36$402.65
$400.00$440.00Sep 18$9.85$9.85$30.150.33$409.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Aug 21$5.30$5.30$4.701.13$374.70
$390.00$380.00Sep 18$5.30$5.30$4.701.13$384.70
$390.00$380.00Aug 21$4.60$4.60$5.400.85$385.40
$380.00$340.00Sep 18$14.40$14.40$25.600.56$365.60
$370.00$360.00Aug 21$3.30$3.30$6.700.49$366.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $2.85, cheapest $1.55)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$450.00Aug 21Sep 18$1.6859.7%41.9%
$440.00Aug 21Sep 18$2.1758.5%41.7%
$390.00Aug 21Sep 18$4.6558.4%43.3%
$400.00Aug 21Sep 18$4.9055.9%42.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$1.5562.1%42.2%
$330.00Aug 21Sep 18$1.8059.6%42.7%
$310.00Aug 21Sep 18$2.1357.5%47.7%
$380.00Aug 21Sep 18$3.0557.0%40.9%
$390.00Aug 21Sep 18$3.7558.4%43.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 9.62% of stock, avg 10.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$18.75$17.90$36.65$343.35$416.659.62%
$390.00Aug 21$14.25$22.50$36.75$353.25$426.759.65%
$390.00Sep 18$18.90$26.25$45.15$344.85$435.1511.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 41 found (cheapest 1.75% of stock, avg 4.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$450.00$310.00Sep 18$3.78$2.88$6.66$303.34$456.66
$440.00$310.00Sep 18$5.00$2.88$7.88$302.12$447.88
$450.00$330.00Sep 18$3.78$4.60$8.38$321.62$458.38
$430.00$340.00Aug 21$3.80$5.00$8.80$331.20$438.80
$440.00$330.00Sep 18$5.00$4.60$9.60$320.40$449.60
$430.00$350.00Aug 21$3.80$6.50$10.30$339.70$440.30
$450.00$340.00Sep 18$3.78$6.55$10.33$329.67$460.33
$420.00$340.00Aug 21$5.95$5.00$10.95$329.05$430.95
$440.00$340.00Sep 18$5.00$6.55$11.55$328.45$451.55
$410.00$340.00Aug 21$7.30$5.00$12.30$327.70$422.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 24.00, avg credit $5.92)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Aug 21$9.60$0.4024.00$370.40$399.60
370/380400/410Aug 21$7.95$2.053.88$372.05$407.95
360/370380/390Aug 21$7.80$2.203.55$362.20$387.80
360/370390/400Aug 21$7.60$2.403.17$362.40$397.60
370/380420/430Aug 21$7.45$2.552.92$372.55$427.45
350/360380/390Aug 21$7.30$2.702.70$352.70$387.30
380/390400/410Aug 21$7.25$2.752.64$382.75$407.25
350/360390/400Aug 21$7.10$2.902.45$352.90$397.10
380/390420/430Aug 21$6.75$3.252.08$383.25$426.75
330/340380/390Aug 21$6.70$3.302.03$333.30$386.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Aug 21$0.20$9.8049.00
$430.00$440.00$450.00Aug 21$0.24$9.7640.67
$420.00$430.00$440.00Aug 21$1.18$8.827.47
$400.00$410.00$420.00Aug 21$1.30$8.706.69
$390.00$400.00$410.00Aug 21$1.65$8.355.06
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.50$9.5019.00
$340.00$350.00$360.00Aug 21$1.30$8.706.69
$320.00$330.00$340.00Aug 21$1.35$8.656.41
$360.00$370.00$380.00Aug 21$2.00$8.004.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.16, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$450.001:2Aug 21-$1.37$8.63
$420.00$430.001:2Aug 21-$1.65$8.35
$430.00$440.001:2Aug 21-$1.86$8.14
$440.00$450.001:2Sep 18-$2.56$7.44
$410.00$420.001:2Aug 21-$4.60$5.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$310.001:2Sep 18-$1.16$18.84
$340.00$330.001:2Aug 21-$0.60$9.40
$330.00$320.001:2Aug 21-$1.10$8.90
$340.00$330.001:2Sep 18-$2.65$7.35
$350.00$340.001:2Aug 21-$3.50$6.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.46%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Sep 18$17.000.472.4%4.46%6.89%32--
$400.00Sep 18$12.900.405.0%3.39%8.44%1316
$390.00Aug 21$12.700.442.4%3.34%5.76%1647
$400.00Aug 21$8.200.355.0%2.15%7.20%736
$410.00Aug 21$5.500.287.7%1.44%9.12%8426
$420.00Aug 21$4.800.2310.3%1.26%11.56%530
$440.00Sep 18$3.000.1815.6%0.79%16.34%85
$430.00Aug 21$2.500.1712.9%0.66%13.58%20828
$440.00Aug 21$1.850.1315.6%0.49%16.04%321
$450.00Sep 18$1.850.1418.2%0.49%18.66%81

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. 181 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 01-15 call last traded $46.61 on 07/30 (now $43.80/$47.30) — try a limit near $45.55. Also watch the $370.00 11-20 call last traded $39.00 on 07/30 (now $38.40/$42.00) — try a limit near $39.00; the $360.00 10-16 call last traded $43.03 on 07/08 (now $37.00/$40.60) — try a limit near $38.80. Most tradeable put: the $440.00 01-15 put last traded $70.00 on 07/21 (now $70.30/$73.50) — try a limit near $70.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$17.10$20.40$18.75$20.25 07/31$15.65–$31.70$18.7544
$380.00Sep 18$22.00$25.50$23.75$25.20 07/30$20.15–$30.25$23.75--
$380.00Oct 16$25.60$29.50$27.55$29.55 07/31$23.75–$39.40$27.55--
$380.00Nov 20$33.50$36.90$35.20$36.35 07/21$30.15–$46.75$35.208
$380.00Jan 15$38.40$42.20$40.30$41.07 07/30$35.85–$52.35$40.3031
$390.00Aug 21$12.70$15.80$14.25$13.42 07/31$11.75–$25.90$13.4247
$390.00Sep 18$17.00$20.80$18.90$22.10 07/17$15.20–$25.00$18.90--
$390.00Oct 16$21.10$24.80$22.95$26.90 07/21$19.15–$33.75$22.95--
$390.00Nov 20$28.60$32.00$30.30$55.68 06/24$25.85–$41.30$30.30--
$390.00Jan 15$33.70$37.40$35.55$37.63 07/31$31.40–$46.90$35.5517
$370.00Aug 21$23.10$26.30$24.70$26.95 07/30$20.40–$38.35$24.70--
$370.00Sep 18$27.50$30.90$29.20$28.30 07/30$25.00–$36.75$28.30--
$370.00Oct 16$31.00$34.80$32.90$32.00 07/30$28.30–$45.65$32.005
$370.00Nov 20$38.40$42.00$40.20$39.00 07/30$34.70–$52.60$39.0010
$370.00Jan 15$43.80$47.30$45.55$46.61 07/30$40.15–$58.35$45.5540
$400.00Aug 21$8.20$11.70$9.95$11.40 07/31$8.45–$20.85$9.9536
$400.00Sep 18$12.90$16.80$14.85$15.90 07/30$11.90–$20.45$14.8516
$400.00Oct 16$16.80$20.80$18.80$21.90 07/17$15.65–$29.10$18.80--
$400.00Nov 20$24.20$28.00$26.10$26.65 07/30$22.00–$36.30$26.1047
$400.00Jan 15$29.40$32.90$31.15$32.02 07/30$27.55–$42.05$31.1549
$360.00Oct 16$37.00$40.60$38.80$43.03 07/08$33.50–$52.40$38.802
$360.00Nov 20$44.10$47.80$45.95$41.60 07/24$39.75–$58.90$44.10--
$360.00Jan 15$49.50$52.90$51.20$46.70 07/24$45.10–$64.15$49.50--
$410.00Aug 21$5.50$9.10$7.30$8.00 07/31$5.95–$16.60$7.3026
$410.00Sep 18$9.50$13.40$11.45$11.90 07/28$8.80–$16.35$11.45--
$410.00Oct 16$13.40$17.50$15.45$14.00 07/29$12.20–$24.55$14.00--
$410.00Nov 20$20.50$24.00$22.25$21.20 07/30$18.60–$31.60$21.20--
$410.00Jan 15$25.50$29.30$27.40$27.78 07/30$24.00–$37.45$27.40--
$350.00Nov 20$49.50$54.30$51.90$47.25 07/24$45.50–$65.55$49.50--
$350.00Jan 15$56.10$59.00$57.55$61.50 07/16$50.70–$70.75$57.55--
$420.00Aug 21$4.80$7.10$5.95$5.70 07/31$4.10–$12.90$5.7030
$420.00Sep 18$6.70$10.90$8.80$9.88 07/28$7.25–$12.95$8.80--
$420.00Oct 16$10.40$14.30$12.35$13.05 07/15$9.60–$19.35$12.35--
$420.00Nov 20$17.00$20.50$18.75$17.60 07/16$15.45–$27.65$17.60--
$420.00Jan 15$22.00$25.50$23.75$24.80 07/31$20.60–$33.40$23.75--
$340.00Aug 21$44.00$47.70$45.85$39.80 07/23$38.90–$61.65$44.00--
$340.00Oct 16$50.50$54.10$52.30$87.40 06/22$45.85–$67.30$52.30--
$340.00Nov 20$56.00$60.80$58.40$53.40 07/24$51.55–$72.90$56.00--
$430.00Aug 21$2.50$5.10$3.80$3.90 07/31$2.72–$9.85$3.8028
$430.00Sep 18$4.60$8.70$6.65$6.74 07/30$5.15–$10.55$6.65--
$430.00Oct 16$7.70$12.00$9.85$7.98 07/23$7.35–$15.50$7.98--
$430.00Nov 20$13.00$17.80$15.40$14.90 07/16$12.30–$23.75$14.90--
$430.00Jan 15$18.90$22.40$20.65$21.30 07/31$18.30–$29.30$20.6571
$330.00Oct 16$58.00$62.80$60.40$56.98 07/20$52.50–$75.20$58.00--
$330.00Jan 15$68.90$72.10$70.50$68.00 07/15$62.75–$84.75$68.90--
$440.00Aug 21$1.85$3.80$2.83$1.76 07/30$1.98–$7.35$1.8521
$440.00Sep 18$3.00$7.00$5.00$4.90 07/31$3.72–$8.25$4.905
$440.00Oct 16$5.60$9.70$7.65$15.70 07/06$5.40–$12.60$7.65--
$440.00Nov 20$11.80$15.00$13.40$10.53 07/23$10.60–$20.20$11.80--
$440.00Jan 15$16.20$20.00$18.10$37.60 06/18$15.95–$25.70$18.104
$320.00Aug 21$61.50$65.50$63.50$65.30 07/17$55.15–$79.45$63.50--
$320.00Sep 18$64.50$68.10$66.30$66.00 07/30$58.85–$74.80$66.00--
$320.00Oct 16$66.00$70.60$68.30$93.17 06/12$60.00–$83.70$68.30--
$320.00Jan 15$76.10$79.50$77.80$81.26 07/31$69.55–$91.95$77.80--
$450.00Aug 21$0.00$4.20$2.10$1.90 07/31$1.23–$5.75$1.908
$450.00Oct 16$4.00$8.00$6.00$12.70 07/06$4.60–$10.40$6.00--
$450.00Nov 20$9.60$13.00$11.30$11.60 07/21$8.45–$17.15$11.306
$450.00Sep 18$1.85$5.70$3.78--$3.78–$3.78—$1.851
$310.00Nov 20$79.90$83.00$81.45$71.00 07/29$72.50–$96.20$79.90--
$310.00Jan 15$84.00$87.00$85.50$92.00 07/08$76.50–$99.90$85.50--
$460.00Aug 21$0.00$1.65$0.83$1.60 07/16$0.83–$3.75$0.83--
$460.00Oct 16$2.90$6.90$4.90$4.90 07/31$3.35–$8.10$4.90--
$460.00Jan 15$10.80$15.50$13.15$14.60 07/13$11.65–$19.95$13.15--
$300.00Sep 18$82.00$86.50$84.25$87.77 07/31$76.35–$92.75$84.25--
$300.00Nov 20$88.10$91.20$89.65$113.00 06/30$80.05–$104.60$89.65--
$300.00Jan 15$91.70$95.00$93.35$99.90 07/08$84.10–$107.90$93.35--
$470.00Aug 21$0.00$5.00$2.50$0.50 07/27$0.43–$3.28$0.5012
$470.00Oct 16$1.55$5.70$3.63$3.70 07/31$2.13–$6.45$3.63--
$470.00Jan 15$9.80$13.40$11.60$9.69 07/29$9.85–$16.95$9.80--
$290.00Jan 15$99.00$103.50$101.25$93.30 07/24$91.75–$116.20$99.00--
$480.00Aug 21$0.00$5.00$2.50$0.80 07/16$1.02–$2.90$0.80--
$480.00Sep 18$0.20$3.70$1.95$2.65 07/20$1.05–$3.35$1.95--
$480.00Oct 16$0.55$4.90$2.73$2.32 07/14$1.67–$5.10$2.32--
$480.00Jan 15$8.10$12.00$10.05$23.20 06/24$8.25–$15.15$10.05--
$280.00Oct 16$102.40$105.40$103.90$100.50 07/30$94.20–$119.60$102.40--
$280.00Jan 15$107.50$112.30$109.90$99.00 07/29$99.95–$124.80$107.50--
$490.00Aug 21$0.00$5.00$2.50$0.20 07/24$0.78–$2.50$0.20--
$490.00Oct 16$0.80$4.50$2.65$2.00 07/31$1.15–$5.05$2.00--
$490.00Nov 20$2.90$7.50$5.20$5.86 07/20$3.40–$9.50$5.20--
$270.00Oct 16$111.50$115.40$113.45$116.00 07/31$103.25–$129.05$113.45--
$270.00Jan 15$116.20$121.00$118.60$115.50 07/30$108.40–$133.55$116.20--
$500.00Aug 21$0.00$1.50$0.75$1.75 07/01$0.25–$1.88$0.75--
$500.00Oct 16$0.10$5.00$2.55$1.55 07/31$0.85–$4.18$1.55--
$500.00Nov 20$1.65$6.50$4.08$13.31 06/22$3.00–$7.35$4.08--
$500.00Jan 15$5.80$9.00$7.40$8.24 07/16$6.20–$11.05$7.40--
$260.00Jan 15$125.10$130.00$127.55$123.40 07/30$117.20–$142.85$125.10--
$510.00Aug 21$0.00$5.00$2.50$0.85 07/13$0.73–$2.50$0.85--
$510.00Oct 16$0.30$3.50$1.90$2.70 07/13$0.70–$3.15$1.90--
$510.00Nov 20$1.25$5.50$3.38$6.50 07/17$2.35–$6.70$3.38--
$510.00Jan 15$4.80$8.00$6.40$5.19 07/29$5.45–$9.70$5.19--
$250.00Jan 15$134.50$138.50$136.50$161.90 06/23$126.00–$151.75$136.50--
$520.00Aug 21$0.00$5.00$2.50$1.70 06/26$1.08–$2.50$1.70--
$220.00Jan 15$162.60$166.60$164.60--$164.60–$164.60—$162.606
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$17.20$18.60$17.90$15.97 07/31$14.25–$25.45$17.20228
$380.00Sep 18$19.20$22.70$20.95$25.30 07/24$18.00–$26.30$20.9510
$380.00Oct 16$22.70$26.20$24.45$25.00 07/21$21.05–$31.70$24.45--
$380.00Nov 20$28.70$32.50$30.60$33.00 07/29$25.70–$36.75$30.60--
$380.00Jan 15$34.00$36.10$35.05$35.40 07/28$30.10–$40.65$35.05--
$390.00Aug 21$20.70$24.30$22.50$20.50 07/31$18.15–$31.60$20.707
$390.00Sep 18$24.60$27.90$26.25$25.50 07/21$23.50–$32.15$25.504
$390.00Oct 16$28.20$31.50$29.85$29.80 07/21$25.50–$37.40$29.80--
$390.00Nov 20$34.00$37.70$35.85$31.47 06/12$31.15–$42.50$34.00--
$390.00Jan 15$38.10$41.40$39.75$38.90 07/28$34.60–$46.10$38.90--
$370.00Aug 21$11.20$14.00$12.60$12.00 07/31$10.80–$19.75$12.00380
$370.00Sep 18$14.60$18.20$16.40$16.60 07/30$13.95–$20.90$16.40--
$370.00Oct 16$18.00$21.50$19.75$19.20 07/28$16.35–$26.25$19.20--
$370.00Jan 15$28.00$31.30$29.65$30.70 07/28$26.75–$35.50$29.65--
$400.00Aug 21$27.30$30.20$28.75$38.80 07/14$23.35–$38.60$28.75--
$400.00Oct 16$34.10$37.50$35.80$36.90 07/08$29.70–$43.85$35.80--
$400.00Nov 20$39.60$43.50$41.55$32.90 06/30$35.05–$48.80$39.60--
$400.00Jan 15$43.60$47.00$45.30$44.30 07/28$39.50–$52.20$44.30--
$360.00Aug 21$7.50$11.10$9.30$8.12 07/31$7.75–$15.25$8.1211
$360.00Sep 18$10.00$14.80$12.40$12.10 07/30$10.50–$16.20$12.10--
$360.00Oct 16$13.70$17.60$15.65$15.75 07/30$13.60–$21.65$15.658
$360.00Nov 20$19.60$23.30$21.45$20.90 07/21$19.05–$26.65$20.90--
$360.00Jan 15$23.70$27.10$25.40$18.62 06/26$22.20–$30.50$23.70--
$410.00Aug 21$34.50$37.40$35.95$46.35 07/14$28.45–$46.35$35.95--
$410.00Oct 16$40.60$44.00$42.30$47.80 07/13$35.30–$51.00$42.30--
$410.00Nov 20$46.10$49.50$47.80$40.70 06/12$40.40–$55.40$46.10--
$350.00Aug 21$4.50$8.50$6.50$5.62 07/31$5.45–$11.30$5.6287
$350.00Sep 18$7.40$11.20$9.30$12.50 07/29$7.55–$12.30$9.30--
$350.00Oct 16$10.50$14.20$12.35$12.60 07/30$10.60–$17.35$12.3524
$350.00Nov 20$15.30$20.00$17.65$18.80 07/29$15.55–$22.20$17.65--
$350.00Jan 15$20.60$23.20$21.90$20.45 07/31$19.15–$26.05$20.607
$420.00Oct 16$46.70$51.50$49.10$50.50 07/30$41.00–$58.45$49.10--
$420.00Jan 15$56.20$59.50$57.85$59.00 07/30$50.25–$65.65$57.85--
$340.00Aug 21$3.50$6.50$5.00$3.63 07/31$3.60–$8.50$3.6313
$340.00Sep 18$4.60$8.50$6.55$5.34 07/31$5.05–$9.25$5.341
$340.00Oct 16$7.50$11.40$9.45$12.10 07/29$7.85–$13.95$9.45--
$340.00Nov 20$12.10$16.90$14.50$15.00 07/30$12.30–$18.25$14.50--
$340.00Jan 15$16.50$19.90$18.20$16.06 07/10$16.05–$22.05$16.50--
$430.00Nov 20$58.70$63.50$61.10$45.30 06/26$52.45–$69.90$58.70--
$330.00Aug 21$1.80$3.80$2.80$4.02 07/23$2.40–$6.00$2.8018
$330.00Sep 18$2.60$6.60$4.60$5.00 07/30$3.90–$7.00$4.606
$330.00Oct 16$5.00$9.40$7.20$7.14 07/28$5.65–$10.75$7.14--
$330.00Nov 20$9.30$14.00$11.65$18.09 06/10$10.05–$15.05$11.65--
$330.00Jan 15$13.50$16.60$15.05$14.95 07/30$13.55–$18.65$14.95--
$440.00Aug 21$59.10$62.60$60.85$41.20 06/22$49.95–$72.10$59.10--
$440.00Jan 15$70.30$73.50$71.90$70.00 07/21$63.05–$80.60$70.3015
$320.00Aug 21$1.30$2.60$1.95$2.37 07/27$1.20–$4.38$1.9514
$320.00Sep 18$1.35$4.90$3.13$2.57 07/31$2.63–$5.60$2.57--
$320.00Oct 16$3.00$7.30$5.15$5.60 07/21$3.97–$8.65$5.15--
$320.00Nov 20$6.80$11.50$9.15$15.30 06/10$7.80–$12.05$9.15--
$320.00Jan 15$11.10$14.50$12.80$10.10 06/29$11.15–$15.40$11.107
$310.00Aug 21$0.10$1.40$0.75$1.99 07/17$0.75–$3.38$0.751
$310.00Sep 18$1.85$3.90$2.88$2.10 07/31$1.50–$3.95$2.1012
$310.00Oct 16$1.65$5.90$3.78$4.20 07/21$2.80–$6.40$3.78--
$310.00Nov 20$5.30$9.50$7.40$8.63 07/24$6.35–$10.10$7.40--
$310.00Jan 15$9.50$12.00$10.75$10.20 07/08$9.20–$12.90$10.20--
$300.00Aug 21$0.45$0.85$0.65$0.80 07/30$0.48–$2.50$0.6539
$300.00Sep 18$0.30$3.50$1.90$1.89 07/24$0.88–$2.83$1.89--
$300.00Oct 16$0.65$4.70$2.68$2.20 07/31$1.85–$5.35$2.20--
$300.00Nov 20$4.20$7.70$5.95$7.10 07/24$4.40–$8.20$5.959
$300.00Jan 15$5.50$10.30$7.90$8.50 07/27$7.45–$10.55$7.90--
$470.00Oct 16$88.70$93.50$91.10$75.20 07/06$78.75–$101.75$88.70--
$290.00Sep 18$0.00$2.95$1.48$1.40 07/21$0.65–$2.28$1.40--
$290.00Oct 16$0.30$4.00$2.15$1.65 07/31$1.05–$4.28$1.65--
$290.00Nov 20$2.30$6.40$4.35$5.60 06/12$3.43–$6.45$4.35--
$290.00Jan 15$3.50$8.30$5.90$6.60 07/08$5.90–$8.75$5.90--
$480.00Jan 15$103.00$106.50$104.75$104.71 07/15$92.60–$114.15$104.71--
$280.00Aug 21$0.00$2.20$1.10$0.53 07/17$1.10–$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$0.25$3.20$1.73$1.10 07/31$0.85–$2.98$1.10--
$280.00Jan 15$2.80$7.50$5.15$4.80 07/20$4.75–$6.75$4.80--
$270.00Aug 21$0.00$2.15$1.08$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$2.70$1.35$0.85 07/31$0.55–$2.17$0.85--
$270.00Jan 15$2.50$6.00$4.25$4.17 07/17$3.72–$5.55$4.17--
$260.00Oct 16$0.00$2.40$1.20$0.70 07/30$0.40–$1.70$0.70--
$260.00Jan 15$0.65$5.50$3.08$3.10 07/08$2.80–$3.95$3.08--
$510.00Oct 16$127.30$132.00$129.65$101.70 06/26$115.65–$140.85$127.30--
$250.00Oct 16$0.00$2.25$1.13$0.55 07/30$0.28–$1.48$0.55--
$250.00Jan 15$1.20$3.60$2.40$2.25 07/21$2.20–$3.03$2.25--
$520.00Aug 21$136.90$141.50$139.20$108.10 06/26$125.00–$150.95$136.90--
$520.00Oct 16$136.80$141.50$139.15$139.60 07/30$125.25–$150.85$139.15--
$520.00Nov 20$137.50$142.00$139.75$138.60 07/30$126.00–$151.00$138.60--
$520.00Jan 15$138.60$143.00$140.80$116.10 06/18$127.05–$151.55$138.60--
$240.00Oct 16$0.00$2.20$1.10$2.25 06/04$0.28–$1.35$1.10--
$230.00Nov 20$0.00$2.50$1.25$2.95 06/03$0.93–$1.75$1.25--
$230.00Jan 15$0.45$3.30$1.88$1.20 07/27$0.98–$2.05$1.20--
$540.00Oct 16$156.70$161.50$159.10$131.10 06/29$144.85–$170.85$156.70--

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 606
Total Puts 1,867
Put/Call Ratio 3.08
Net Difference -1,261

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 638
Total Puts 765
Average Put/Call Ratio 0.90
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