Tour v376
RL
RALPH LAUREN CORP A
$382.21 +1.52%
(7/20 18:04) ◀
|
Tuesday, July 21, 2026 (3:05pm)
January 2026
|
▶ (7/21 18:06)
◀ 7/21 15:06 ▶

Option Volume

Detail
ℹ
Current (07/21 3:05pm) 88
Calls: 25 (28%)
Puts: 63 (72%)
Prior (07/20) 43
Calls: 29 (67%)
Puts: 14 (33%)
Current vs Prior +104.65%
Calls: -13.79% (Calls)
Puts: +350.00% (Puts)
Prior 7-Day Total 1,195
Calls: 473 (40%)
Puts: 722 (60%)
Prior 7-Day Average 170
Calls: 67 (40%)
Puts: 103 (60%)
Current vs Prior 7-Day Avg -48.45%
Calls: -63.00%
Puts: -38.92%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21 3:05pm) $138.8K
Calls: $59.6K (43%)
Puts: $79.2K (57%)
Prior (07/20) $87.6K
Calls: $77.6K (89%)
Puts: $10.0K (11%)
Current vs Prior +58.33%
Calls: -23.28%
Puts: +691.61%
Prior 7-Day Total $1.92M
Calls: $946.2K (49%)
Puts: $971.4K (51%)
Prior 7-Day Average $273.9K
Calls: $135.2K (49%)
Puts: $138.8K (51%)
Current vs Prior 7-Day Avg -49.35%
Calls: -55.94%
Puts: -42.93%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21 3:05pm) 2.52
Prior (07/20) 0.48
Current vs Prior +422.00%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg +73.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21 3:05pm) 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 45,743
Calls: 17,858 (39%)
Puts: 27,885 (61%)
Prior 7-Day Average 6,534
Calls: 2,551 (39%)
Puts: 3,983 (61%)
Current vs Prior 7-Day Avg -46.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.83% | 13.67%
Prior 2.92% | 12.11%
Current vs Prior +304.90% | +12.88%
Prior 7-Day Avg 4.55% | 12.43%
Current vs 7-Day Avg +160.17% | +10.02%
Prior 7-Day Eod 2.92% | 12.11%
Current vs 7-Day Eod +304.90% | +12.88%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.80% | 10.16%
Calls: 11.87% | 11.18%
Puts: 13.73% | 9.13%
Prior 60.97% | 11.46%
Calls: 81.94% | 10.86%
Puts: 40.00% | 12.06%
Current vs Prior -79.01% | -11.34%
Prior 7-Day Avg 31.20% | 12.55%
Calls: 33.92% | 12.42%
Puts: 28.49% | 12.68%
Current vs 7-Day Avg -58.98% | -19.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 58% vs prior. Unusually high activity with volume up 105% vs prior - elevated interest. Extreme bearish P/C ratio of 2.52 - heavy put buying. P/C ratio rising 422% - 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 BEARISH
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 2125.5028.70$27.1011.8%30.634
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 28, top 10)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2125.5028.70$27.1011.8%30.634
$420.00Aug 216.408.40$7.4027.0%30.2612
$410.00Aug 218.3010.00$9.1518.6%10.318
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 210.704.50$2.60146.2%100.103
$330.00Aug 212.954.70$3.8345.7%100.137
$300.00Aug 210.751.60$1.1872.0%10.0522

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. 10 found (best R:R 13.08, avg 4.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$460.00Aug 21$3.70$26.30$3.707.11$433.70
$410.00$420.00Aug 21$1.75$8.25$1.754.71$411.75
$420.00$430.00Aug 21$1.85$8.15$1.854.41$421.85
$400.00$410.00Aug 21$3.40$6.60$3.401.94$403.40
$390.00$400.00Aug 21$4.25$5.75$4.251.35$394.25
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$1.42$18.58$1.4213.08$318.58
$330.00$320.00Aug 21$1.23$8.77$1.237.13$328.77
$350.00$330.00Aug 21$3.57$16.43$3.574.60$346.43
$370.00$350.00Aug 21$6.20$13.80$6.202.23$363.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.06, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$390.00Aug 21$10.30$10.30$9.701.06$380.30
$390.00$400.00Aug 21$4.25$4.25$5.750.74$394.25
$400.00$410.00Aug 21$3.40$3.40$6.600.52$403.40
$420.00$430.00Aug 21$1.85$1.85$8.150.23$421.85
$410.00$420.00Aug 21$1.75$1.75$8.250.21$411.75
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$350.00Aug 21$6.20$6.20$13.800.45$363.80
$350.00$330.00Aug 21$3.57$3.57$16.430.22$346.43
$330.00$320.00Aug 21$1.23$1.23$8.770.14$328.77
$320.00$300.00Aug 21$1.42$1.42$18.580.08$318.58

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 10.65% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$27.10$13.60$40.70$329.30$410.7010.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 2.13% of stock, avg 4.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$320.00Aug 21$5.55$2.60$8.15$311.85$438.15
$430.00$330.00Aug 21$5.55$3.83$9.38$320.62$439.38
$420.00$320.00Aug 21$7.40$2.60$10.00$310.00$430.00
$420.00$330.00Aug 21$7.40$3.83$11.23$318.77$431.23
$410.00$320.00Aug 21$9.15$2.60$11.75$308.25$421.75
$430.00$350.00Aug 21$5.55$7.40$12.95$337.05$442.95
$410.00$330.00Aug 21$9.15$3.83$12.98$317.02$422.98
$420.00$350.00Aug 21$7.40$7.40$14.80$335.20$434.80
$400.00$320.00Aug 21$12.55$2.60$15.15$304.85$415.15
$400.00$330.00Aug 21$12.55$3.83$16.38$313.62$416.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 2.26, avg credit $6.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/350370/390Aug 21$13.87$6.132.26$336.13$383.87
300/320370/390Aug 21$11.72$8.281.42$308.28$381.72
320/330370/390Aug 21$11.53$8.471.36$318.47$381.53
320/330390/400Aug 21$5.48$4.521.21$324.52$395.48
350/370390/400Aug 21$10.45$9.551.09$359.55$400.45
350/370400/410Aug 21$9.60$10.400.92$360.40$409.60
320/330400/410Aug 21$4.63$5.370.86$325.37$404.63
350/370420/430Aug 21$8.05$11.950.67$361.95$428.05
350/370410/420Aug 21$7.95$12.050.66$362.05$417.95
330/350390/400Aug 21$7.82$12.180.64$342.18$397.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 10.76, cheapest $0.85)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.85$9.1510.76
$400.00$410.00$420.00Aug 21$1.65$8.355.06
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$330.00$350.00$370.00Aug 21$2.63$17.376.60

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.26, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$390.001:2Aug 21-$6.50$13.50
$420.00$430.001:2Aug 21-$3.70$6.30
$410.00$420.001:2Aug 21-$5.65$4.35
$400.00$410.001:2Aug 21-$5.75$4.25
$390.00$400.001:2Aug 21-$8.30$1.70
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Aug 21-$0.26$19.74
$370.00$350.001:2Aug 21-$1.20$18.80
$330.00$320.001:2Aug 21-$1.37$8.63
$320.00$300.001:2Aug 21$0.24$19.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 4.06%, avg 2.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Aug 21$15.500.472.0%4.06%6.09%--13
$400.00Aug 21$11.600.394.7%3.03%7.69%--21
$410.00Aug 21$8.300.317.3%2.17%9.44%18
$420.00Aug 21$6.400.269.9%1.67%11.56%312
$430.00Aug 21$4.600.2112.5%1.20%13.71%--13

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, 169 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 $240.00 01-15 call last traded $176.60 on 06/26 (now $140.20/$143.50) — try a limit near $141.85. Also watch the $250.00 01-15 call last traded $161.90 on 06/23 (now $131.00/$134.20) — try a limit near $132.60; the $270.00 01-15 call last traded $156.13 on 06/15 (now $113.30/$116.20) — try a limit near $114.75. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $143.20/$146.40) — try a limit near $143.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$16.70$19.80$18.25$24.00 07/16$16.15–$47.35$18.259
$380.00Oct 16$25.00$28.60$26.80$33.57 07/16$23.75–$56.05$26.8011
$380.00Nov 20$32.00$35.70$33.85$40.52 07/13$30.15–$61.75$33.858
$380.00Jan 15$37.50$40.80$39.15$48.30 07/13$35.85–$67.35$39.1525
$370.00Aug 21$22.00$25.30$23.65$29.80 07/16$20.95–$54.70$23.654
$370.00Oct 16$30.10$33.60$31.85$39.32 07/16$28.30–$62.75$31.854
$370.00Nov 20$37.00$40.50$38.75$68.60 06/24$34.70–$68.35$38.756
$370.00Jan 15$42.50$45.70$44.10$49.90 07/16$40.15–$74.15$44.1034
$390.00Aug 21$12.80$16.00$14.40$19.24 07/17$12.40–$40.80$14.4011
$390.00Sep 18$16.70$19.30$18.00$22.10 07/17$18.00–$25.00$18.004
$390.00Oct 16$20.50$23.50$22.00$22.73 07/15$19.55–$49.70$22.0024
$390.00Nov 20$27.00$30.90$28.95$55.68 06/24$25.85–$55.70$28.953
$390.00Jan 15$32.60$36.40$34.50$65.00 06/15$31.40–$61.55$34.504
$360.00Oct 16$36.00$39.40$37.70$43.03 07/08$33.50–$69.50$37.702
$360.00Nov 20$42.60$46.20$44.40$40.00 06/03$39.75–$74.95$42.601
$360.00Jan 15$48.00$51.10$49.55$56.50 07/16$45.10–$80.15$49.5518
$400.00Aug 21$9.00$12.00$10.50$13.01 07/17$9.35–$34.50$10.5018
$400.00Sep 18$13.00$15.80$14.40$17.67 07/17$14.40–$20.45$14.403
$400.00Oct 16$16.70$19.10$17.90$21.90 07/17$16.05–$43.75$17.9011
$400.00Nov 20$23.10$25.80$24.45$27.00 07/13$22.00–$50.30$24.4547
$400.00Jan 15$28.50$32.40$30.45$35.60 07/16$27.55–$55.95$30.4517
$350.00Oct 16$42.00$45.60$43.80--$39.35–$77.30$42.004
$350.00Nov 20$48.50$52.20$50.35$59.34 07/08$45.50–$82.50$50.356
$350.00Jan 15$53.70$56.90$55.30$61.50 07/16$50.70–$86.95$55.301
$410.00Aug 21$7.00$9.70$8.35$10.93 07/16$6.95–$28.85$8.357
$410.00Sep 18$10.20$12.10$11.15$15.50 07/17$11.15–$16.35$11.153
$410.00Oct 16$13.40$15.60$14.50$18.00 07/13$13.15–$38.40$14.506
$410.00Nov 20$20.30$22.20$21.25$26.54 07/17$18.90–$44.70$21.259
$410.00Jan 15$25.00$28.70$26.85$31.90 07/16$24.00–$50.75$26.858
$340.00Aug 21$42.30$45.60$43.95$43.26 07/13$38.90–$79.10$43.261
$340.00Oct 16$49.40$51.60$50.50$87.40 06/22$45.85–$85.10$50.501
$340.00Nov 20$55.40$58.90$57.15$59.44 05/21$51.55–$89.95$57.1513
$340.00Jan 15$60.20$63.20$61.70$64.30 05/21$56.55–$94.40$61.70--
$420.00Aug 21$4.50$7.40$5.95$7.75 07/17$5.05–$23.95$5.956
$420.00Sep 18$7.50$9.60$8.55$11.28 07/17$8.55–$12.95$8.553
$420.00Oct 16$10.80$13.00$11.90$13.05 07/15$10.65–$33.50$11.9019
$420.00Nov 20$16.20$19.50$17.85$17.60 07/16$15.65–$39.90$17.6011
$420.00Jan 15$22.40$25.40$23.90$21.80 07/15$20.60–$45.80$22.4013
$330.00Oct 16$56.00$58.90$57.45$66.20 07/16$52.50–$93.45$57.4512
$330.00Jan 15$66.80$69.90$68.35$68.00 07/15$62.75–$101.80$68.00112
$430.00Aug 21$3.30$5.60$4.45$6.00 07/17$3.75–$19.55$4.4512
$430.00Oct 16$8.40$10.50$9.45$10.70 07/15$8.30–$29.45$9.4526
$430.00Nov 20$13.70$16.20$14.95$14.90 07/16$13.40–$35.20$14.905
$430.00Jan 15$19.20$22.50$20.85$42.85 06/22$18.30–$41.15$20.8566
$320.00Aug 21$59.20$62.50$60.85$65.30 07/17$55.15–$97.70$60.851
$320.00Oct 16$64.00$66.80$65.40$93.17 06/12$60.00–$101.75$65.402
$320.00Nov 20$69.00$73.00$71.00--$64.90–$105.60$69.0010
$320.00Jan 15$73.80$76.80$75.30$90.94 06/09$69.55–$109.65$75.307
$440.00Aug 21$2.25$4.30$3.28$3.87 07/17$2.68–$15.70$3.287
$440.00Oct 16$6.10$8.80$7.45$15.70 07/06$6.60–$25.45$7.4523
$440.00Nov 20$11.30$13.70$12.50$12.50 07/16$11.20–$31.15$12.502
$440.00Jan 15$15.90$19.70$17.80$37.60 06/18$15.95–$37.05$17.804
$310.00Nov 20$76.60$80.70$78.65--$72.50–$113.85$76.601
$310.00Jan 15$80.80$84.00$82.40$92.00 07/08$76.50–$117.45$82.4032
$450.00Aug 21$0.65$3.50$2.08$3.50 07/16$2.05–$12.60$2.085
$450.00Oct 16$4.80$7.20$6.00$12.70 07/06$5.15–$21.75$6.00346
$450.00Nov 20$8.80$11.70$10.25$10.40 07/16$9.50–$27.25$10.255
$450.00Jan 15$13.70$17.50$15.60$19.03 05/22$13.70–$33.00$15.601
$300.00Oct 16$80.50$84.20$82.35--$76.10–$119.40$80.502
$300.00Nov 20$84.70$88.80$86.75$113.00 06/30$80.05–$122.70$86.752
$300.00Jan 15$88.50$91.70$90.10$99.90 07/08$84.10–$126.05$90.1011
$460.00Aug 21$0.10$3.50$1.80$1.60 07/16$1.80–$9.95$1.6077
$460.00Oct 16$3.50$5.80$4.65$6.50 07/17$4.05–$18.45$4.6544
$460.00Nov 20$7.20$10.00$8.60--$7.85–$23.85$7.203
$460.00Jan 15$11.80$15.40$13.60$14.60 07/13$11.65–$29.40$13.6011
$290.00Oct 16$89.50$93.40$91.45--$85.10–$128.65$89.504
$290.00Nov 20$93.00$97.20$95.10$102.43 05/21$88.45–$131.35$95.103
$290.00Jan 15$96.50$99.70$98.10$95.00 06/01$91.75–$134.30$96.507
$470.00Aug 21$0.05$3.10$1.58$1.15 07/16$1.58–$7.65$1.154
$470.00Oct 16$2.90$5.10$4.00$6.20 07/08$3.45–$15.90$4.0042
$470.00Nov 20$6.30$8.40$7.35$4.48 05/20$6.45–$20.75$6.301
$470.00Jan 15$9.70$13.50$11.60--$9.85–$25.90$9.701
$280.00Jan 15$104.70$107.80$106.25$98.30 05/29$99.95–$143.15$104.708
$480.00Aug 21$0.00$2.90$1.45$0.80 07/16$1.45–$6.40$0.804
$480.00Oct 16$1.35$3.90$2.63$2.32 07/14$2.50–$13.15$2.3253
$480.00Nov 20$4.80$7.00$5.90--$5.40–$17.80$4.801
$480.00Jan 15$8.20$11.70$9.95$23.20 06/24$8.25–$22.95$9.954
$270.00Jan 15$113.30$116.20$114.75$156.13 06/15$108.40–$152.00$114.751
$490.00Oct 16$0.30$3.30$1.80$2.50 07/16$1.80–$10.65$1.8010
$490.00Nov 20$4.20$5.90$5.05$16.28 06/26$4.28–$15.30$5.056
$260.00Jan 15$122.00$125.30$123.65$147.62 07/01$117.20–$160.90$123.651
$500.00Aug 21$0.00$2.50$1.25$1.75 07/01$1.18–$3.65$1.251
$500.00Oct 16$0.35$2.85$1.60$8.58 06/24$1.60–$8.65$1.6014
$500.00Nov 20$2.25$5.00$3.63$13.31 06/22$3.48–$13.35$3.6353
$500.00Jan 15$5.80$9.30$7.55$8.24 07/16$6.25–$18.10$7.554
$250.00Jan 15$131.00$134.20$132.60$161.90 06/23$126.00–$169.70$132.6010
$510.00Aug 21$0.00$2.65$1.33$0.85 07/13$0.73–$3.10$0.853
$510.00Oct 16$0.05$2.95$1.50$2.70 07/13$1.50–$7.20$1.503
$510.00Nov 20$2.95$4.20$3.58$6.50 07/17$2.95–$11.30$3.583
$510.00Jan 15$5.00$8.40$6.70--$5.45–$15.95$5.001
$240.00Oct 16$137.00$140.80$138.90$132.30 07/15$132.00–$176.70$137.001
$240.00Nov 20$138.30$142.50$140.40$155.50 06/11$133.20–$177.55$140.401
$240.00Jan 15$140.20$143.50$141.85$176.60 06/26$134.90–$179.25$141.851
$520.00Aug 21$0.00$2.55$1.27$1.70 06/26$1.13–$2.38$1.271
$520.00Oct 16$0.00$2.95$1.48$2.02 07/13$1.30–$6.00$1.485
$520.00Nov 20$1.35$3.60$2.48$7.80 06/23$2.25–$9.75$2.483
$520.00Jan 15$4.20$7.10$5.65$14.46 06/16$4.30–$13.95$5.651
$230.00Nov 20$147.80$152.00$149.90--$149.90–$149.90—$147.802
$230.00Jan 15$149.50$152.60$151.05--$151.05–$151.05—$149.501
$530.00Aug 21$0.00$2.45$1.23$0.50 07/13$1.10–$2.00$0.503
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$19.60$22.80$21.20$20.45 07/14$11.10–$25.45$20.456
$380.00Sep 18$22.80$25.30$24.05$21.06 07/16$19.95–$24.05$22.801
$380.00Oct 16$26.00$28.70$27.35$26.40 07/08$17.50–$31.70$26.408
$380.00Nov 20$31.20$33.80$32.50$30.60 07/08$22.40–$36.75$31.203
$380.00Jan 15$35.80$38.70$37.25$36.10 07/15$26.40–$40.65$36.101
$370.00Aug 21$14.60$17.90$16.25$14.18 07/17$8.50–$19.75$14.60281
$370.00Oct 16$21.50$23.50$22.50$21.90 07/08$14.05–$26.25$21.9043
$370.00Jan 15$30.60$33.30$31.95$31.70 07/15$22.60–$35.50$31.7054
$390.00Aug 21$25.30$28.10$26.70$16.30 07/10$14.30–$31.60$25.304
$390.00Oct 16$31.50$34.80$33.15$31.90 07/17$21.20–$37.40$31.903
$390.00Nov 20$36.70$40.10$38.40$31.47 06/12$26.25–$42.50$36.705
$390.00Jan 15$40.50$43.70$42.10$38.90 07/16$30.45–$46.10$40.503
$360.00Aug 21$10.80$13.80$12.30$14.02 07/16$6.30–$15.25$12.306
$360.00Oct 16$17.00$19.10$18.05$20.99 07/15$11.50–$21.65$18.054
$360.00Jan 15$26.10$29.40$27.75$18.62 06/26$19.30–$30.50$26.1051
$400.00Aug 21$32.00$34.90$33.45$38.80 07/14$18.15–$38.60$33.454
$400.00Oct 16$37.50$41.10$39.30$36.90 07/08$25.25–$43.85$37.5023
$400.00Nov 20$42.10$45.90$44.00$32.90 06/30$30.60–$48.80$42.1013
$400.00Jan 15$46.50$49.70$48.10$50.03 07/14$34.80–$52.20$48.106
$350.00Aug 21$7.80$10.20$9.00$7.42 07/16$4.50–$11.30$7.8019
$350.00Oct 16$13.40$15.30$14.35--$9.15–$17.35$13.4020
$350.00Nov 20$18.30$20.20$19.25$19.67 07/17$13.65–$22.20$19.259
$350.00Jan 15$21.90$25.20$23.55$23.17 07/17$16.30–$26.05$23.175
$410.00Aug 21$39.00$42.00$40.50$46.35 07/14$22.85–$46.35$40.502
$410.00Oct 16$43.60$47.60$45.60$47.80 07/13$29.95–$51.00$45.6012
$410.00Nov 20$48.50$52.40$50.45$40.70 06/12$35.25–$55.40$48.501
$410.00Jan 15$53.20$56.40$54.80--$39.70–$58.90$53.201
$340.00Aug 21$5.50$7.50$6.50$6.00 07/17$3.68–$8.50$6.006
$340.00Oct 16$10.60$12.20$11.40$10.40 07/16$7.10–$13.95$10.6013
$340.00Nov 20$15.00$17.20$16.10$26.59 06/04$10.50–$18.25$16.109
$340.00Jan 15$18.50$21.90$20.20$16.06 07/10$13.85–$22.05$18.504
$420.00Oct 16$50.80$54.70$52.75$46.40 07/09$35.05–$58.45$50.807
$330.00Aug 21$3.70$6.00$4.85$5.55 07/13$2.53–$6.00$4.857
$330.00Oct 16$7.90$9.50$8.70$10.92 07/15$5.30–$10.75$8.7023
$330.00Nov 20$11.40$13.70$12.55$18.09 06/10$8.50–$15.05$12.5534
$330.00Jan 15$15.30$18.20$16.75$18.00 07/13$11.35–$18.65$16.7547
$430.00Nov 20$62.50$66.50$64.50$45.30 06/26$46.05–$69.90$62.503
$320.00Aug 21$2.50$4.40$3.45$3.10 07/17$2.08–$4.38$3.103
$320.00Oct 16$5.10$7.20$6.15$8.70 07/14$3.90–$8.65$6.15495
$320.00Nov 20$9.60$11.90$10.75$15.30 06/10$6.70–$12.05$10.75--
$320.00Jan 15$11.90$15.70$13.80$10.10 06/29$9.20–$15.40$11.907
$440.00Aug 21$63.90$67.10$65.50$41.20 06/22$40.25–$72.10$63.902
$440.00Jan 15$74.10$77.50$75.80$62.50 07/01$56.20–$80.60$74.1014
$310.00Aug 21$1.25$4.00$2.63$1.99 07/17$1.75–$3.38$1.991
$310.00Oct 16$4.40$5.80$5.10$6.80 07/14$2.85–$6.40$5.105
$310.00Nov 20$8.40$10.60$9.50$6.20 06/22$5.30–$10.10$8.403
$310.00Jan 15$10.50$13.40$11.95$10.20 07/08$7.50–$12.90$10.506
$300.00Aug 21$0.45$3.60$2.03$1.80 07/14$0.75–$2.50$1.8022
$300.00Oct 16$2.05$4.40$3.23$2.90 06/30$2.20–$5.35$2.903
$300.00Nov 20$5.50$7.40$6.45$6.07 06/23$4.10–$8.20$6.078
$300.00Jan 15$7.70$11.20$9.45$8.90 07/16$6.20–$10.55$8.909
$290.00Oct 16$1.00$3.50$2.25$2.80 07/10$1.48–$4.28$2.25252
$290.00Nov 20$3.10$5.90$4.50$5.60 06/12$3.25–$6.45$4.503
$290.00Jan 15$6.60$9.10$7.85$6.60 07/08$4.80–$8.75$6.6023
$470.00Oct 16$93.30$97.00$95.15$75.20 07/06$68.05–$101.75$93.301
$470.00Nov 20$95.10$99.30$97.20$108.37 05/29$71.80–$103.65$97.208
$280.00Aug 21$0.00$2.90$1.45$0.53 07/17$0.80–$1.60$0.532
$280.00Oct 16$0.25$2.45$1.35$1.80 06/25$1.08–$2.98$1.3514
$280.00Nov 20$2.50$4.40$3.45$7.50 05/22$2.30–$5.30$3.4519
$280.00Jan 15$4.80$8.00$6.40$5.10 07/08$3.60–$6.75$5.107
$480.00Jan 15$106.80$109.90$108.35$104.71 07/15$82.50–$114.15$106.801
$270.00Oct 16$0.00$3.00$1.50$1.10 07/07$0.80–$2.17$1.105
$270.00Nov 20$1.60$3.40$2.50--$1.60–$3.95$1.6042
$270.00Jan 15$2.65$6.60$4.63$4.17 07/17$2.70–$5.55$4.1725
$490.00Nov 20$114.00$117.20$115.60--$86.60–$122.20$114.001
$260.00Oct 16$0.00$2.70$1.35$2.40 06/10$0.53–$1.70$1.3517
$260.00Nov 20$1.50$2.60$2.05$5.80 06/01$1.40–$2.95$2.054
$260.00Jan 15$1.85$5.60$3.72$3.10 07/08$1.80–$3.72$3.1011
$250.00Oct 16$0.00$2.40$1.20$0.95 06/12$0.43–$1.48$0.9528
$250.00Nov 20$0.20$2.45$1.33$3.90 05/22$0.88–$2.38$1.333
$250.00Jan 15$1.10$4.00$2.55$2.65 07/09$1.23–$2.80$2.551
$510.00Oct 16$131.50$135.60$133.55$101.70 06/26$100.05–$140.85$131.50--
$240.00Oct 16$0.00$2.15$1.08$2.25 06/04$0.30–$1.35$1.0813
$240.00Nov 20$0.00$3.10$1.55--$0.68–$2.00--3
$520.00Aug 21$141.40$145.50$143.45$108.10 06/26$106.65–$150.95$141.40--
$520.00Oct 16$141.50$145.50$143.50$110.70 06/26$108.80–$150.85$141.50--
$520.00Jan 15$143.20$146.40$144.80$116.10 06/18$113.35–$151.55$143.202
$230.00Oct 16$0.00$1.85$0.93--$0.23–$1.25--7
$230.00Nov 20$0.00$2.90$1.45$2.95 06/03$0.50–$1.75$1.456
$230.00Jan 15$0.05$3.30$1.67--$0.57–$2.00$0.051
$220.00Oct 16$0.00$1.30$0.65--$0.65–$1.23--8
$220.00Nov 20$0.00$2.65$1.33--$0.48–$1.60--8
$220.00Jan 15$0.10$3.00$1.55--$0.45–$1.60$0.102
$540.00Oct 16$161.40$165.60$163.50$131.10 06/29$127.70–$170.85$161.40--
$540.00Nov 20$161.50$165.50$163.50$179.20 05/21$128.90–$170.85$163.50--
$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$0.10$2.75$1.43--$0.35–$1.48$0.103
$200.00Oct 16$0.00$2.15$1.08--$1.08–$1.20--4
$200.00Nov 20$0.00$2.40$1.20--$0.38–$1.25--2
$200.00Jan 15$0.00$2.50$1.25$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$2.30$1.15--$0.30–$1.23--5
$195.00Jan 15$0.00$2.45$1.23$3.50 05/20$0.28–$1.33$1.234
$190.00Oct 16$0.00$2.15$1.08--$1.08–$1.18--1
$190.00Nov 20$0.00$2.30$1.15--$0.57–$1.20--3
$190.00Jan 15$0.00$2.40$1.20$2.90 05/20$0.25–$1.27$1.204
$185.00Nov 20$0.00$2.25$1.13--$0.70–$1.18--6
$185.00Jan 15$0.00$2.35$1.18--$0.43–$1.25--1
$180.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--2

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 25
Total Puts 63
Put/Call Ratio 2.52
Net Difference -38

Prior's Put/Call Breakdown

Total Calls 29
Total Puts 14
Put/Call Ratio 0.48
Net Difference 15

Prior 7-Day Put/Call Summary

Total Calls 473
Total Puts 722
Average Put/Call Ratio 1.45
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