Tour v396
RL
RALPH LAUREN CORP A
$371.69 -3.99%
(7/23 18:06) ◀
|
Thursday, July 23, 2026 (11:55pm)
January 2026
|
▶
◀ 7/23 23:59

Option Volume

Detail
ℹ
Current (07/23 11:55pm) 139
Calls: 111 (80%)
Puts: 28 (20%)
Prior (07/22 3:07pm) 13
Calls: 2 (15%)
Puts: 11 (85%)
Current vs Prior +969.23%
Calls: +5450.00% (Calls)
Puts: +154.55% (Puts)
Prior 7-Day Total 943
Calls: 309 (33%)
Puts: 634 (67%)
Prior 7-Day Average 134
Calls: 44 (33%)
Puts: 90 (67%)
Current vs Prior 7-Day Avg +3.18%
Calls: +151.46%
Puts: -69.09%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 11:55pm) $688.8K
Calls: $675.6K (98%)
Puts: $13.3K (2%)
Prior (07/22 3:07pm) $9.1K
Calls: $1.1K (12%)
Puts: $8.1K (88%)
Current vs Prior +7436.42%
Calls: +62452.41%
Puts: +64.55%
Prior 7-Day Total $1.45M
Calls: $578.4K (40%)
Puts: $873.9K (60%)
Prior 7-Day Average $207.5K
Calls: $82.6K (40%)
Puts: $124.8K (60%)
Current vs Prior 7-Day Avg +232.00%
Calls: +717.53%
Puts: -89.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/23 11:55pm) 0.25
Prior (07/22 3:07pm) 5.50
Current vs Prior -95.41%
Prior 7-Day Average 2.08
Current vs Prior 7-Day Avg -87.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23 11:55pm) 3,609
Calls: 1,607 (45%)
Puts: 2,002 (55%)
Prior (07/22 3:07pm) 3,581
Calls: 1,605 (45%)
Puts: 1,976 (55%)
Current vs Prior +0.78%
Prior 7-Day Total 23,270
Calls: 15,360 (41%)
Puts: 21,713 (59%)
Prior 7-Day Average 3,324
Calls: 2,194 (41%)
Puts: 3,101 (59%)
Current vs Prior 7-Day Avg +8.56%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.53% | 13.71%
Prior 11.53% | 13.71%
Current vs Prior +1.40% | +0.66%
Prior 7-Day Avg 8.52% | 13.20%
Current vs 7-Day Avg +37.20% | +4.55%
Prior 7-Day Eod 11.47% | 13.63%
Current vs 7-Day Eod +1.93% | +1.29%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.71% | 10.48%
Calls: 9.57% | 9.59%
Puts: 9.84% | 11.38%
Prior 9.71% | 10.48%
Calls: 9.57% | 9.59%
Puts: 9.84% | 11.38%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 26.33% | 11.54%
Calls: 30.01% | 11.43%
Puts: 22.65% | 11.66%
Current vs 7-Day Avg -63.13% | -9.22%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($675.6K) vs puts ($13.3K). Massive premium surge with dollar volume up 7436% vs prior. Dollar volume significantly above 7-day average (232% higher). Unusually high activity with volume up 969% vs prior - elevated interest.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
23:55BULLISHBULLISHBULLISH
16:20BULLISHBULLISHBULLISH

📈 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 7.3%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2138.3041.20$39.757.3%10.771
PUTS (0)
No puts meet the criteria

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 0.62, highest 0.77)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 2138.3041.20$39.757.3%10.771
$370.00Aug 2118.5022.30$20.4018.6%10.547
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2121.2024.90$23.0516.1%30.5420

Most actively traded options today. High liquidity = easy entry/exit. 9 active (total vol 36, top 13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 210.150.70$0.43127.9%70.034
$380.00Aug 2113.7017.60$15.6524.9%40.469
$410.00Aug 214.807.80$6.3047.6%40.2413
$340.00Aug 2138.3041.20$39.757.3%10.771
$370.00Aug 2118.5022.30$20.4018.6%10.547
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 210.153.40$1.78182.6%130.0723
$380.00Aug 2121.2024.90$23.0516.1%30.5420
$350.00Aug 218.2011.30$9.7531.8%20.3045
$330.00Aug 213.806.20$5.0048.0%10.1717

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. 14 found (best R:R 17.75, avg 5.13)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$460.00Aug 21$1.60$28.40$1.6017.75$431.60
$420.00$430.00Aug 21$1.00$9.00$1.009.00$421.00
$460.00$470.00Aug 21$1.07$8.93$1.078.35$461.07
$410.00$420.00Aug 21$2.20$7.80$2.203.55$412.20
$400.00$410.00Aug 21$2.40$7.60$2.403.17$402.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$1.27$18.73$1.2714.75$318.73
$330.00$320.00Aug 21$1.95$8.05$1.954.13$328.05
$350.00$330.00Aug 21$4.75$15.25$4.753.21$345.25
$370.00$350.00Aug 21$7.95$12.05$7.951.52$362.05
$380.00$370.00Aug 21$5.35$4.65$5.350.87$374.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.82, avg 0.51)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$370.00Aug 21$19.35$19.35$10.651.82$359.35
$370.00$380.00Aug 21$4.75$4.75$5.250.90$374.75
$380.00$390.00Aug 21$3.90$3.90$6.100.64$383.90
$390.00$400.00Aug 21$3.05$3.05$6.950.44$393.05
$400.00$410.00Aug 21$2.40$2.40$7.600.32$402.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Aug 21$5.35$5.35$4.651.15$374.65
$370.00$350.00Aug 21$7.95$7.95$12.050.66$362.05
$350.00$330.00Aug 21$4.75$4.75$15.250.31$345.25
$330.00$320.00Aug 21$1.95$1.95$8.050.24$328.05
$320.00$300.00Aug 21$1.27$1.27$18.730.07$318.73

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 10.25% of stock, avg 10.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$20.40$17.70$38.10$331.90$408.1010.25%
$380.00Aug 21$15.65$23.05$38.70$341.30$418.7010.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.58% of stock, avg 4.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$300.00Aug 21$4.10$1.78$5.88$294.12$425.88
$420.00$320.00Aug 21$4.10$3.05$7.15$312.85$427.15
$410.00$300.00Aug 21$6.30$1.78$8.08$291.92$418.08
$420.00$330.00Aug 21$4.10$5.00$9.10$320.90$429.10
$410.00$320.00Aug 21$6.30$3.05$9.35$310.65$419.35
$400.00$300.00Aug 21$8.70$1.78$10.48$289.52$410.48
$410.00$330.00Aug 21$6.30$5.00$11.30$318.70$421.30
$400.00$320.00Aug 21$8.70$3.05$11.75$308.25$411.75
$390.00$300.00Aug 21$11.75$1.78$13.53$286.47$403.53
$400.00$330.00Aug 21$8.70$5.00$13.70$316.30$413.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 5.25, avg credit $7.18)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Aug 21$8.40$1.605.25$371.60$398.40
370/380400/410Aug 21$7.75$2.253.44$372.25$407.75
370/380410/420Aug 21$7.55$2.453.08$372.45$417.55
320/330340/370Aug 21$21.30$8.702.45$308.70$361.30
300/320340/370Aug 21$20.62$9.382.20$299.38$360.62
320/330370/380Aug 21$6.70$3.302.03$323.30$376.70
370/380460/470Aug 21$6.42$3.581.79$373.58$466.42
370/380420/430Aug 21$6.35$3.651.74$373.65$426.35
350/370380/390Aug 21$11.85$8.151.45$358.15$391.85
320/330380/390Aug 21$5.85$4.151.41$324.15$385.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.20$9.8049.00
$390.00$400.00$410.00Aug 21$0.65$9.3514.38
$370.00$380.00$390.00Aug 21$0.85$9.1510.76
$380.00$390.00$400.00Aug 21$0.85$9.1510.76
$410.00$420.00$430.00Aug 21$1.20$8.807.33
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$330.00$350.00$370.00Aug 21$3.20$16.805.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-1.05, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$370.001:2Aug 21-$1.05$28.95
$410.00$420.001:2Aug 21-$1.90$8.10
$420.00$430.001:2Aug 21-$2.10$7.90
$400.00$410.001:2Aug 21-$3.90$6.10
$390.00$400.001:2Aug 21-$5.65$4.35
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Aug 21-$0.25$19.75
$320.00$300.001:2Aug 21-$0.51$19.49
$370.00$350.001:2Aug 21-$1.80$18.20
$330.00$320.001:2Aug 21-$1.10$8.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.69%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 21$13.700.462.2%3.69%5.92%49
$390.00Aug 21$10.000.384.9%2.69%7.62%--13
$400.00Aug 21$7.000.307.6%1.88%9.50%--20
$410.00Aug 21$4.800.2410.3%1.29%11.60%413
$420.00Aug 21$2.300.1813.0%0.62%13.62%--13
$430.00Aug 21$2.200.1415.7%0.59%16.28%--15

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, 167 traded recently)

RL averages only 305 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $250.00 01-15 call last traded $161.90 on 06/23 (now $126.00/$130.00) — try a limit near $128.00. Also watch the $240.00 10-16 call last traded $132.30 on 07/15 (now $131.90/$136.00) — try a limit near $132.30; the $240.00 11-20 call last traded $155.50 on 06/11 (now $133.40/$137.60) — try a limit near $135.50. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $146.80/$151.10) — try a limit near $146.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$18.50$22.30$20.40$29.80 07/16$20.40–$53.10$20.407
$370.00Oct 16$26.50$30.60$28.55$39.32 07/16$28.30–$60.10$28.554
$370.00Nov 20$33.60$37.40$35.50$68.60 06/24$34.70–$66.55$35.506
$370.00Jan 15$39.00$42.80$40.90$49.90 07/16$40.15–$71.70$40.9034
$380.00Aug 21$13.70$17.60$15.65$24.00 07/16$15.65–$45.75$15.659
$380.00Oct 16$21.70$25.80$23.75$33.57 07/16$23.75–$53.40$23.7514
$380.00Nov 20$28.80$32.60$30.70$40.52 07/13$30.15–$60.45$30.708
$380.00Jan 15$34.20$38.10$36.15$48.30 07/13$35.85–$65.65$36.1525
$380.00Sep 18$18.10$22.20$20.15--$20.15–$20.15—$18.107
$360.00Oct 16$32.10$36.00$34.05$43.03 07/08$33.50–$67.15$34.052
$360.00Nov 20$39.00$42.70$40.85$40.00 06/03$39.75–$73.55$40.001
$360.00Jan 15$44.00$48.40$46.20$56.50 07/16$45.10–$78.35$46.2016
$390.00Aug 21$10.00$13.50$11.75$19.24 07/17$11.75–$39.05$11.7513
$390.00Sep 18$14.10$16.30$15.20$22.10 07/17$15.20–$25.00$15.204
$390.00Oct 16$17.50$20.80$19.15$22.73 07/15$19.15–$47.25$19.1527
$390.00Nov 20$24.20$27.70$25.95$55.68 06/24$25.85–$54.15$25.953
$390.00Jan 15$30.00$33.80$31.90$65.00 06/15$31.40–$59.75$31.905
$350.00Nov 20$44.50$48.40$46.45$59.34 07/08$45.50–$80.55$46.456
$350.00Jan 15$49.50$53.80$51.65$61.50 07/16$50.70–$85.00$51.651
$350.00Oct 16$38.30$42.20$40.25--$40.25–$40.25—$38.304
$400.00Aug 21$7.00$10.40$8.70$13.01 07/17$8.70–$32.90$8.7020
$400.00Sep 18$10.70$13.10$11.90$17.67 07/17$11.90–$20.45$11.904
$400.00Oct 16$13.90$17.40$15.65$21.90 07/17$15.65–$41.70$15.6511
$400.00Nov 20$20.10$24.20$22.15$27.00 07/13$22.00–$48.60$22.1547
$400.00Jan 15$25.90$30.00$27.95$35.60 07/16$27.55–$54.30$27.9517
$340.00Aug 21$38.30$41.20$39.75$43.26 07/13$38.90–$77.45$39.751
$340.00Oct 16$44.50$48.50$46.50$87.40 06/22$45.85–$82.65$46.501
$340.00Nov 20$50.50$54.70$52.60$59.44 05/21$51.55–$88.10$52.6013
$340.00Jan 15$55.80$59.90$57.85$64.30 05/21$56.55–$92.30$57.85--
$410.00Aug 21$4.80$7.80$6.30$10.93 07/16$6.30–$27.45$6.3013
$410.00Sep 18$7.40$10.20$8.80$15.50 07/17$8.80–$16.35$8.803
$410.00Oct 16$11.00$13.40$12.20$18.00 07/13$12.20–$36.30$12.206
$410.00Nov 20$17.00$20.20$18.60$26.54 07/17$18.60–$43.40$18.609
$410.00Jan 15$22.40$26.50$24.45$31.90 07/16$24.00–$49.25$24.458
$330.00Oct 16$51.50$55.70$53.60$66.20 07/16$52.50–$90.80$53.6010
$330.00Jan 15$62.70$66.10$64.40$68.00 07/15$62.75–$99.75$64.40112
$420.00Aug 21$2.30$5.90$4.10$7.75 07/17$4.10–$22.80$4.1013
$420.00Sep 18$6.00$9.00$7.50$11.28 07/17$7.50–$12.95$7.503
$420.00Oct 16$8.50$10.70$9.60$13.05 07/15$9.60–$31.50$9.6019
$420.00Nov 20$13.60$17.30$15.45$17.60 07/16$15.45–$38.45$15.4511
$420.00Jan 15$19.30$23.40$21.35$21.80 07/15$20.60–$44.20$21.3513
$320.00Aug 21$54.30$58.00$56.15$65.30 07/17$55.15–$95.55$56.151
$320.00Oct 16$59.50$63.20$61.35$93.17 06/12$60.00–$99.50$61.352
$320.00Jan 15$69.00$72.80$70.90$90.94 06/09$69.55–$107.40$70.9011
$320.00Nov 20$64.50$68.40$66.45--$66.45–$66.45—$64.5010
$430.00Aug 21$2.20$4.00$3.10$6.00 07/17$3.10–$18.30$3.1015
$430.00Oct 16$6.00$8.70$7.35$10.70 07/15$7.35–$27.20$7.3526
$430.00Nov 20$11.00$13.60$12.30$14.90 07/16$12.30–$33.90$12.305
$430.00Jan 15$16.50$20.80$18.65$42.85 06/22$18.30–$39.80$18.6566
$310.00Jan 15$76.50$80.00$78.25$92.00 07/08$76.50–$115.45$78.2532
$310.00Nov 20$72.00$76.00$74.00--$74.00–$74.00—$72.001
$440.00Aug 21$0.05$4.20$2.13$3.87 07/17$2.13–$14.80$2.137
$440.00Oct 16$5.00$6.90$5.95$15.70 07/06$5.95–$23.30$5.9523
$440.00Nov 20$9.70$11.50$10.60$12.50 07/16$10.60–$29.60$10.602
$440.00Jan 15$13.90$18.20$16.05$37.60 06/18$15.95–$36.05$16.054
$300.00Nov 20$80.00$84.00$82.00$113.00 06/30$80.05–$120.50$82.002
$300.00Jan 15$84.00$87.50$85.75$99.90 07/08$84.10–$123.65$85.7511
$300.00Oct 16$75.70$79.80$77.75--$77.75–$77.75—$75.702
$450.00Aug 21$0.00$3.50$1.75$3.50 07/16$1.75–$11.95$1.755
$450.00Oct 16$2.60$6.60$4.60$12.70 07/06$4.60–$20.05$4.60346
$450.00Nov 20$7.30$9.60$8.45$10.40 07/16$8.45–$25.95$8.456
$450.00Jan 15$11.70$15.90$13.80$19.03 05/22$13.70–$31.70$13.801
$290.00Nov 20$88.20$92.30$90.25$102.43 05/21$88.45–$129.60$90.253
$290.00Jan 15$91.70$95.40$93.55$95.00 06/01$91.75–$132.00$93.557
$290.00Oct 16$84.70$88.40$86.55--$86.55–$86.55—$84.704
$460.00Aug 21$0.00$3.00$1.50$1.60 07/16$1.50–$9.65$1.5077
$460.00Oct 16$2.90$5.70$4.30$6.50 07/17$4.05–$17.10$4.3044
$460.00Jan 15$9.80$13.90$11.85$14.60 07/13$11.65–$28.15$11.8511
$460.00Nov 20$5.50$9.30$7.40--$7.40–$7.40—$5.503
$280.00Jan 15$100.00$103.60$101.80$98.30 05/29$99.95–$140.65$100.008
$470.00Aug 21$0.15$0.70$0.43$1.15 07/16$0.43–$7.65$0.434
$470.00Oct 16$0.50$4.80$2.65$6.20 07/08$2.65–$14.30$2.6542
$470.00Nov 20$4.00$8.10$6.05$4.48 05/20$6.05–$19.50$4.481
$470.00Jan 15$7.90$12.30$10.10--$10.10–$10.10—$7.901
$270.00Jan 15$108.50$112.40$110.45$156.13 06/15$108.40–$149.55$110.451
$480.00Aug 21$0.00$2.70$1.35$0.80 07/16$1.35–$6.00$0.804
$480.00Oct 16$0.15$4.20$2.18$2.32 07/14$2.18–$12.30$2.1853
$480.00Jan 15$6.60$10.70$8.65$23.20 06/24$8.25–$22.35$8.654
$480.00Sep 18$0.00$3.10$1.55--$1.55–$1.55—--1
$480.00Nov 20$2.85$7.20$5.03--$5.03–$5.03—$2.851
$260.00Jan 15$117.00$121.20$119.10$147.62 07/01$117.20–$158.80$119.101
$490.00Oct 16$0.00$3.60$1.80$2.50 07/16$1.80–$10.05$1.8010
$490.00Nov 20$2.20$5.90$4.05$16.28 06/26$4.05–$14.35$4.055
$250.00Jan 15$126.00$130.00$128.00$161.90 06/23$126.00–$167.95$128.0010
$500.00Aug 21$0.00$1.50$0.75$1.75 07/01$0.75–$3.65$0.751
$500.00Oct 16$0.00$3.50$1.75$8.58 06/24$1.60–$8.50$1.7514
$500.00Nov 20$1.10$5.60$3.35$13.31 06/22$3.35–$12.40$3.3553
$500.00Jan 15$4.00$8.40$6.20$8.24 07/16$6.20–$17.50$6.204
$240.00Oct 16$131.90$136.00$133.95$132.30 07/15$132.00–$174.30$132.301
$240.00Nov 20$133.40$137.60$135.50$155.50 06/11$133.20–$175.85$135.501
$240.00Jan 15$135.00$139.20$137.10$176.60 06/26$134.90–$177.50$137.101
$510.00Aug 21$0.00$2.35$1.18$0.85 07/13$0.73–$2.83$0.853
$510.00Oct 16$0.00$3.20$1.60$2.70 07/13$1.50–$7.05$1.603
$510.00Nov 20$0.70$4.80$2.75$6.50 07/17$2.75–$10.30$2.753
$510.00Jan 15$3.90$7.50$5.70--$5.70–$5.70—$3.901
$230.00Nov 20$142.90$147.10$145.00--$145.00–$145.00—$142.902
$230.00Jan 15$144.50$148.50$146.50--$146.50–$146.50—$144.501
$520.00Aug 21$0.00$2.30$1.15$1.70 06/26$1.13–$2.38$1.151
$520.00Oct 16$0.00$2.90$1.45$2.02 07/13$1.30–$5.70$1.455
$520.00Nov 20$0.20$4.30$2.25$7.80 06/23$2.25–$8.80$2.253
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$15.90$19.50$17.70$14.18 07/17$8.50–$19.75$15.90281
$370.00Oct 16$22.50$26.20$24.35$21.90 07/08$14.05–$26.25$22.5043
$370.00Jan 15$31.50$35.60$33.55$31.70 07/15$22.60–$35.50$31.7054
$380.00Aug 21$21.20$24.90$23.05$20.45 07/14$11.10–$25.45$21.2020
$380.00Sep 18$24.30$28.30$26.30$21.06 07/16$18.90–$26.30$24.308
$380.00Oct 16$27.50$31.50$29.50$26.40 07/08$17.50–$31.70$27.5016
$380.00Nov 20$32.80$36.80$34.80$30.60 07/08$22.40–$36.75$32.803
$380.00Jan 15$37.00$40.30$38.65$36.10 07/15$26.40–$40.65$37.001
$360.00Aug 21$11.60$13.70$12.65$14.02 07/16$6.30–$15.25$12.657
$360.00Oct 16$17.90$21.40$19.65$20.99 07/15$11.50–$21.65$19.654
$360.00Jan 15$27.00$30.90$28.95$18.62 06/26$19.30–$30.50$27.0051
$360.00Nov 20$23.40$25.80$24.60--$24.60–$24.60—$23.403
$390.00Aug 21$27.40$30.90$29.15$16.30 07/10$14.30–$31.60$27.403
$390.00Oct 16$33.30$37.00$35.15$31.90 07/17$21.20–$37.40$33.306
$390.00Nov 20$38.50$42.30$40.40$31.47 06/12$26.25–$42.50$38.505
$390.00Jan 15$42.30$46.40$44.35$38.90 07/16$30.45–$46.10$42.303
$390.00Sep 18$30.50$33.80$32.15--$32.15–$32.15—$30.504
$350.00Aug 21$8.20$11.30$9.75$7.42 07/16$4.50–$11.30$8.2045
$350.00Nov 20$19.00$22.30$20.65$19.67 07/17$13.65–$22.20$19.679
$350.00Jan 15$23.00$26.60$24.80$23.17 07/17$16.30–$26.05$23.175
$350.00Sep 18$11.00$13.60$12.30--$12.30–$12.30—$11.001
$350.00Oct 16$14.10$16.50$15.30--$15.30–$15.30—$14.1020
$400.00Aug 21$34.50$37.90$36.20$38.80 07/14$18.15–$38.60$36.204
$400.00Oct 16$39.50$43.30$41.40$36.90 07/08$25.25–$43.85$39.5023
$400.00Nov 20$44.50$48.20$46.35$32.90 06/30$30.60–$48.80$44.5013
$400.00Jan 15$48.40$52.40$50.40$50.03 07/14$34.80–$52.20$50.036
$340.00Aug 21$5.60$8.60$7.10$6.00 07/17$3.68–$8.50$6.006
$340.00Oct 16$10.90$14.10$12.50$10.40 07/16$7.10–$13.95$10.9013
$340.00Nov 20$15.50$18.70$17.10$26.59 06/04$10.50–$18.25$17.109
$340.00Jan 15$18.60$22.90$20.75$16.06 07/10$13.85–$22.05$18.604
$410.00Aug 21$42.40$45.40$43.90$46.35 07/14$22.85–$46.35$43.902
$410.00Oct 16$46.60$50.20$48.40$47.80 07/13$29.95–$51.00$47.8012
$410.00Nov 20$51.00$54.90$52.95$40.70 06/12$35.25–$55.40$51.001
$410.00Jan 15$54.70$58.90$56.80--$56.80–$56.80—$54.701
$330.00Aug 21$3.80$6.20$5.00$5.55 07/13$2.53–$6.00$5.0017
$330.00Oct 16$7.50$11.40$9.45$10.92 07/15$5.30–$10.75$9.4523
$330.00Nov 20$12.00$15.10$13.55$18.09 06/10$8.50–$15.05$13.5534
$330.00Jan 15$16.00$19.50$17.75$18.00 07/13$11.35–$18.65$17.7547
$420.00Oct 16$54.50$57.60$56.05$46.40 07/09$35.05–$58.45$54.507
$320.00Aug 21$1.60$4.50$3.05$3.10 07/17$2.08–$4.38$3.0512
$320.00Oct 16$5.50$8.90$7.20$8.70 07/14$3.90–$8.65$7.20495
$320.00Nov 20$9.00$13.00$11.00$15.30 06/10$6.70–$12.05$11.00--
$320.00Jan 15$12.20$16.50$14.35$10.10 06/29$9.20–$15.40$12.207
$430.00Nov 20$66.00$69.20$67.60$45.30 06/26$46.05–$69.90$66.003
$310.00Aug 21$0.90$3.80$2.35$1.99 07/17$1.75–$3.38$1.991
$310.00Oct 16$3.50$7.20$5.35$6.80 07/14$2.85–$6.40$5.355
$310.00Nov 20$6.60$9.80$8.20$6.20 06/22$5.30–$10.10$6.603
$310.00Jan 15$10.70$13.70$12.20$10.20 07/08$7.50–$12.90$10.706
$310.00Sep 18$2.50$5.40$3.95--$3.95–$3.95—$2.501
$440.00Aug 21$67.30$71.50$69.40$41.20 06/22$40.25–$72.10$67.302
$440.00Jan 15$76.30$80.50$78.40$62.50 07/01$56.20–$80.60$76.3015
$300.00Aug 21$0.15$3.40$1.78$1.80 07/14$0.75–$2.50$1.7823
$300.00Oct 16$2.50$5.80$4.15$2.90 06/30$2.20–$5.35$2.903
$300.00Nov 20$5.00$7.90$6.45$6.07 06/23$4.10–$8.20$6.078
$300.00Jan 15$7.70$11.50$9.60$8.90 07/16$6.20–$10.55$8.909
$290.00Oct 16$0.50$3.50$2.00$2.80 07/10$1.48–$4.28$2.00252
$290.00Nov 20$3.90$7.00$5.45$5.60 06/12$3.25–$6.45$5.453
$290.00Jan 15$5.50$9.60$7.55$6.60 07/08$4.80–$8.75$6.6023
$290.00Sep 18$0.00$3.80$1.90--$1.90–$1.90—--2
$280.00Aug 21$0.00$2.60$1.30$0.53 07/17$1.13–$1.60$0.532
$280.00Oct 16$0.10$2.45$1.28$1.80 06/25$0.88–$2.98$1.2814
$280.00Nov 20$2.00$6.10$4.05$7.50 05/22$2.30–$5.30$4.0519
$280.00Jan 15$5.30$8.00$6.65$5.10 07/08$3.60–$6.75$5.3015
$470.00Oct 16$97.10$101.30$99.20$75.20 07/06$68.05–$101.75$97.101
$470.00Nov 20$99.00$103.20$101.10$108.37 05/29$71.90–$103.65$101.108
$270.00Oct 16$0.00$1.85$0.93$1.10 07/07$0.75–$2.17$0.936
$270.00Jan 15$2.50$6.40$4.45$4.17 07/17$2.70–$5.55$4.1725
$270.00Nov 20$1.00$4.80$2.90--$2.90–$2.90—$1.0042
$480.00Jan 15$109.80$114.00$111.90$104.71 07/15$82.50–$114.15$109.801
$260.00Oct 16$0.00$1.80$0.90$2.40 06/10$0.53–$1.70$0.9018
$260.00Nov 20$1.50$4.10$2.80$5.80 06/01$2.05–$2.95$2.804
$260.00Jan 15$1.50$5.30$3.40$3.10 07/08$1.80–$3.72$3.1011
$490.00Nov 20$117.40$121.50$119.45--$119.45–$119.45—$117.401
$250.00Oct 16$0.00$2.55$1.27$0.95 06/12$0.43–$1.48$0.9528
$250.00Nov 20$0.00$3.60$1.80$3.90 05/22$1.00–$2.38$1.803
$250.00Jan 15$0.50$4.50$2.50$2.65 07/09$1.23–$2.80$2.506
$240.00Oct 16$0.00$2.35$1.18$2.25 06/04$0.30–$1.35$1.1813
$240.00Nov 20$0.00$3.10$1.55--$1.55–$1.55—--3
$510.00Oct 16$136.40$140.50$138.45$101.70 06/26$101.10–$140.85$136.40--
$230.00Nov 20$0.00$2.85$1.43$2.95 06/03$0.63–$1.75$1.436
$230.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--7
$230.00Jan 15$0.00$3.40$1.70--$1.70–$1.70—--1
$520.00Aug 21$146.40$150.50$148.45$108.10 06/26$108.15–$150.95$146.40--
$520.00Oct 16$146.40$150.50$148.45$110.70 06/26$109.85–$150.85$146.40--
$520.00Jan 15$146.80$151.10$148.95$116.10 06/18$114.25–$151.55$146.802
$220.00Oct 16$0.00$2.10$1.05--$1.05–$1.05—--8
$220.00Nov 20$0.00$2.60$1.30--$1.30–$1.30—--8
$220.00Jan 15$0.00$3.00$1.50--$1.50–$1.50—--2
$210.00Oct 16$0.00$2.15$1.08$2.60 05/20$0.93–$1.20$1.0810
$210.00Nov 20$0.00$2.40$1.20$0.67 06/09$0.33–$1.33$0.678
$210.00Jan 15$0.00$2.70$1.35--$1.35–$1.35—--3
$540.00Oct 16$166.40$170.50$168.45$131.10 06/29$128.60–$170.85$166.40--
$540.00Nov 20$166.40$170.50$168.45$179.20 05/21$129.90–$170.85$168.45--
$200.00Jan 15$0.00$2.50$1.25$0.20 06/30$0.28–$1.35$0.204
$200.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--4
$200.00Nov 20$0.00$2.30$1.15--$1.15–$1.15—--2
$195.00Jan 15$0.00$2.45$1.23$3.50 05/20$0.28–$1.30$1.234
$195.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--1
$195.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--5
$190.00Jan 15$0.00$2.35$1.18$2.90 05/20$0.25–$1.25$1.184

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 111
Total Puts 28
Put/Call Ratio 0.25
Net Difference 83

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 11
Put/Call Ratio 5.50
Net Difference -9

Prior 7-Day Put/Call Summary

Total Calls 309
Total Puts 634
Average Put/Call Ratio 2.08
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