Tour v418
RL
RALPH LAUREN CORP A
$378.37 +1.28%
(7/24 01:45) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 18:06)
◀ 7/27 15:07 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 28
Calls: 20 (71%)
Puts: 8 (29%)
Prior (07/22) 13
Calls: 2 (15%)
Puts: 11 (85%)
Current vs Prior +115.38%
Calls: +900.00% (Calls)
Puts: -27.27% (Puts)
Prior 7-Day Total 806
Calls: 238 (30%)
Puts: 568 (70%)
Prior 7-Day Average 115
Calls: 34 (30%)
Puts: 81 (70%)
Current vs Prior 7-Day Avg -75.68%
Calls: -41.18%
Puts: -90.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $13.7K
Calls: $9.8K (71%)
Puts: $3.9K (29%)
Prior (07/22) $9.1K
Calls: $1.1K (12%)
Puts: $8.1K (88%)
Current vs Prior +50.35%
Calls: +808.43%
Puts: -51.23%
Prior 7-Day Total $1.19M
Calls: $396.2K (33%)
Puts: $795.0K (67%)
Prior 7-Day Average $170.2K
Calls: $56.6K (33%)
Puts: $113.6K (67%)
Current vs Prior 7-Day Avg -91.92%
Calls: -82.66%
Puts: -96.54%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 0.40
Prior (07/22) 5.50
Current vs Prior -92.73%
Prior 7-Day Average 2.20
Current vs Prior 7-Day Avg -81.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 3,779
Calls: 1,737 (46%)
Puts: 2,042 (54%)
Prior (07/22) 3,581
Calls: 1,605 (45%)
Puts: 1,976 (55%)
Current vs Prior +5.53%
Prior 7-Day Total 37,073
Calls: 15,360 (41%)
Puts: 21,713 (59%)
Prior 7-Day Average 5,296
Calls: 2,194 (41%)
Puts: 3,101 (59%)
Current vs Prior 7-Day Avg -28.65%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.29% | 13.58%
Prior 11.53% | 13.71%
Current vs Prior -2.11% | -0.93%
Prior 7-Day Avg 7.28% | 12.93%
Current vs 7-Day Avg +55.00% | +5.10%
Prior 7-Day Eod 11.53% | 13.71%
Current vs 7-Day Eod -2.11% | -0.93%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.24% | 12.10%
Calls: 12.61% | 11.76%
Puts: 15.87% | 12.44%
Prior 9.71% | 10.48%
Calls: 9.57% | 9.59%
Puts: 9.84% | 11.38%
Current vs Prior +46.65% | +15.46%
Prior 7-Day Avg 26.33% | 11.54%
Calls: 30.01% | 11.43%
Puts: 22.65% | 11.66%
Current vs 7-Day Avg -45.92% | +4.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($9.8K). Elevated premium activity with dollar volume up 50% vs prior. Unusually high activity with volume up 115% vs prior - elevated interest. Extreme bullish P/C ratio of 0.40 - heavy call buying (20 calls vs 8 puts).

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 NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BULLISHBULLISHBULLISH
15:05BULLISHBULLISHBULLISH

📈 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 0.52, highest 0.52)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2116.8020.30$18.5518.9%--0.5212
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 23, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 212.903.80$3.3526.9%90.1513
$410.00Aug 216.408.40$7.4027.0%40.2817
$420.00Aug 214.806.00$5.4022.2%40.2213
$450.00Aug 210.352.00$1.18139.8%10.075
$470.00Aug 210.051.00$0.53179.2%10.0310
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 216.308.50$7.4029.7%20.2547
$320.00Aug 211.803.30$2.5558.8%10.1012
$340.00Aug 214.306.10$5.2034.6%10.186

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. 13 found (best R:R 22.53, avg 5.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Aug 21$1.02$8.98$1.028.80$461.02
$430.00$450.00Aug 21$2.17$17.83$2.178.22$432.17
$410.00$420.00Aug 21$2.00$8.00$2.004.00$412.00
$420.00$430.00Aug 21$2.05$7.95$2.053.88$422.05
$400.00$410.00Aug 21$3.10$6.90$3.102.23$403.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$0.85$19.15$0.8522.53$319.15
$330.00$320.00Aug 21$1.15$8.85$1.157.70$328.85
$340.00$330.00Aug 21$1.50$8.50$1.505.67$338.50
$350.00$340.00Aug 21$2.20$7.80$2.203.55$347.80
$370.00$350.00Aug 21$6.75$13.25$6.751.96$363.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.90, avg 0.35)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$390.00Aug 21$4.45$4.45$5.550.80$384.45
$390.00$400.00Aug 21$3.60$3.60$6.400.56$393.60
$400.00$410.00Aug 21$3.10$3.10$6.900.45$403.10
$420.00$430.00Aug 21$2.05$2.05$7.950.26$422.05
$410.00$420.00Aug 21$2.00$2.00$8.000.25$412.00
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Aug 21$4.75$4.75$5.250.90$375.25
$370.00$350.00Aug 21$6.75$6.75$13.250.51$363.25
$350.00$340.00Aug 21$2.20$2.20$7.800.28$347.80
$340.00$330.00Aug 21$1.50$1.50$8.500.18$338.50
$330.00$320.00Aug 21$1.15$1.15$8.850.13$328.85

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 9.90% of stock, avg 9.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$18.55$18.90$37.45$342.55$417.459.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.86% of stock, avg 4.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$330.00Aug 21$3.35$3.70$7.05$322.95$437.05
$430.00$340.00Aug 21$3.35$5.20$8.55$331.45$438.55
$420.00$330.00Aug 21$5.40$3.70$9.10$320.90$429.10
$420.00$340.00Aug 21$5.40$5.20$10.60$329.40$430.60
$430.00$350.00Aug 21$3.35$7.40$10.75$339.25$440.75
$410.00$330.00Aug 21$7.40$3.70$11.10$318.90$421.10
$410.00$340.00Aug 21$7.40$5.20$12.60$327.40$422.60
$420.00$350.00Aug 21$5.40$7.40$12.80$337.20$432.80
$400.00$330.00Aug 21$10.50$3.70$14.20$315.80$414.20
$410.00$350.00Aug 21$7.40$7.40$14.80$335.20$424.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 5.06, avg credit $5.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Aug 21$8.35$1.655.06$371.65$398.35
370/380400/410Aug 21$7.85$2.153.65$372.15$407.85
370/380420/430Aug 21$6.80$3.202.12$373.20$426.80
370/380410/420Aug 21$6.75$3.252.08$373.25$416.75
340/350380/390Aug 21$6.65$3.351.99$343.35$386.65
330/340380/390Aug 21$5.95$4.051.47$334.05$385.95
340/350390/400Aug 21$5.80$4.201.38$344.20$395.80
370/380460/470Aug 21$5.77$4.231.36$374.23$465.77
320/330380/390Aug 21$5.60$4.401.27$324.40$385.60
350/370380/390Aug 21$11.20$8.801.27$358.80$391.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 27.57, cheapest $0.35)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.50$9.5019.00
$380.00$390.00$400.00Aug 21$0.85$9.1510.76
$400.00$410.00$420.00Aug 21$1.10$8.908.09
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.35$9.6527.57
$330.00$340.00$350.00Aug 21$0.70$9.3013.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.65, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Aug 21-$1.30$8.70
$450.00$460.001:2Aug 21-$1.92$8.08
$410.00$420.001:2Aug 21-$3.40$6.60
$400.00$410.001:2Aug 21-$4.30$5.70
$390.00$400.001:2Aug 21-$6.90$3.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 21-$0.65$19.35
$320.00$300.001:2Aug 21-$0.85$19.15
$330.00$320.001:2Aug 21-$1.40$8.60
$340.00$330.001:2Aug 21-$2.20$7.80
$350.00$340.001:2Aug 21-$3.00$7.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.44%, avg 2.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 21$16.800.520.4%4.44%4.87%--12
$390.00Aug 21$12.400.433.1%3.28%6.35%--13
$400.00Aug 21$9.200.355.7%2.43%8.15%--19
$410.00Aug 21$6.400.288.4%1.69%10.05%417
$420.00Aug 21$4.800.2211.0%1.27%12.27%413
$430.00Aug 21$2.900.1513.7%0.77%14.41%913
$450.00Aug 21$0.350.0718.9%0.09%19.02%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. 186 contracts (avg 216 vol/day, 186 traded recently)

RL averages only 216 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $360.00 11-20 call last traded $41.60 on 07/24 (now $40.90/$43.50) — try a limit near $41.60. Also watch the $360.00 01-15 call last traded $46.70 on 07/24 (now $45.70/$49.20) — try a limit near $46.70; the $390.00 01-15 call last traded $32.70 on 07/24 (now $31.50/$34.40) — try a limit near $32.70. Most tradeable put: the $380.00 09-18 put last traded $25.30 on 07/24 (now $23.30/$26.20) — try a limit near $24.75.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$19.50$22.70$21.10$23.55 07/23$20.40–$53.10$21.10--
$370.00Sep 18$24.30$27.60$25.95$25.90 07/24$25.00–$36.75$25.90--
$370.00Oct 16$28.00$31.30$29.65$39.32 07/16$28.30–$60.10$29.65--
$370.00Nov 20$35.70$38.30$37.00$35.03 07/23$34.70–$66.55$35.70--
$370.00Jan 15$40.90$43.90$42.40$49.90 07/16$40.15–$71.70$42.40--
$380.00Aug 21$14.70$17.80$16.25$18.00 07/23$15.65–$45.75$16.25--
$380.00Sep 18$19.30$22.60$20.95$21.40 07/24$20.15–$30.25$20.957
$380.00Oct 16$23.00$26.60$24.80$31.90 07/21$23.75–$53.40$24.80--
$380.00Nov 20$30.20$33.30$31.75$36.35 07/21$30.15–$60.45$31.75--
$380.00Jan 15$36.00$38.70$37.35$42.10 07/20$35.85–$65.65$37.35--
$360.00Oct 16$33.00$36.70$34.85$43.03 07/08$33.50–$67.15$34.85--
$360.00Nov 20$40.90$43.50$42.20$41.60 07/24$39.75–$73.55$41.601
$360.00Jan 15$45.70$49.20$47.45$46.70 07/24$45.10–$78.35$46.7016
$390.00Aug 21$10.50$13.80$12.15$15.06 07/20$11.75–$39.05$12.15--
$390.00Sep 18$15.00$17.00$16.00$22.10 07/17$15.20–$25.00$16.00--
$390.00Oct 16$18.20$21.10$19.65$26.90 07/21$19.15–$47.25$19.65--
$390.00Nov 20$25.30$28.80$27.05$55.68 06/24$25.85–$54.15$27.05--
$390.00Jan 15$31.50$34.40$32.95$32.70 07/24$31.40–$59.75$32.706
$350.00Nov 20$46.40$49.40$47.90$47.25 07/24$45.50–$80.55$47.25--
$350.00Jan 15$52.10$54.90$53.50$61.50 07/16$50.70–$85.00$53.50--
$400.00Aug 21$7.30$10.50$8.90$9.68 07/24$8.70–$32.90$8.9020
$400.00Sep 18$11.40$13.70$12.55$12.30 07/24$11.90–$20.45$12.30--
$400.00Oct 16$14.50$17.10$15.80$21.90 07/17$15.65–$41.70$15.80--
$400.00Nov 20$21.00$23.60$22.30$27.00 07/13$22.00–$48.60$22.30--
$400.00Jan 15$27.40$30.70$29.05$35.60 07/16$27.55–$54.30$29.05--
$340.00Aug 21$39.10$42.00$40.55$39.80 07/23$38.90–$77.45$39.80--
$340.00Oct 16$46.00$49.50$47.75$87.40 06/22$45.85–$82.65$47.75--
$340.00Nov 20$52.70$55.70$54.20$53.40 07/24$51.55–$88.10$53.40--
$410.00Aug 21$5.00$7.80$6.40$6.30 07/23$6.30–$27.45$6.30--
$410.00Sep 18$8.50$10.40$9.45$10.56 07/24$8.80–$16.35$9.45--
$410.00Oct 16$11.80$13.80$12.80$13.78 07/24$12.20–$36.30$12.80--
$410.00Nov 20$17.50$20.70$19.10$26.54 07/17$18.60–$43.40$19.10--
$410.00Jan 15$23.50$27.10$25.30$31.90 07/16$24.00–$49.25$25.30--
$330.00Oct 16$53.00$56.80$54.90$56.98 07/20$52.50–$90.80$54.90--
$330.00Jan 15$64.00$67.60$65.80$68.00 07/15$62.75–$99.75$65.80--
$420.00Aug 21$3.50$5.80$4.65$9.30 07/21$4.10–$22.80$4.65--
$420.00Sep 18$6.50$8.00$7.25$11.28 07/17$7.25–$12.95$7.25--
$420.00Oct 16$8.90$11.00$9.95$13.05 07/15$9.60–$31.50$9.95--
$420.00Nov 20$14.10$17.00$15.55$17.60 07/16$15.45–$38.45$15.55--
$420.00Jan 15$20.40$23.30$21.85$21.80 07/15$20.60–$44.20$21.80--
$320.00Aug 21$55.90$59.70$57.80$65.30 07/17$55.15–$95.55$57.80--
$320.00Oct 16$60.70$64.30$62.50$93.17 06/12$60.00–$99.50$62.50--
$320.00Jan 15$71.20$74.50$72.85$76.80 07/23$69.55–$107.40$72.85--
$430.00Aug 21$2.25$4.30$3.28$3.90 07/24$3.10–$18.30$3.28--
$430.00Oct 16$6.80$8.70$7.75$7.98 07/23$7.35–$27.20$7.75--
$430.00Nov 20$12.00$14.60$13.30$14.90 07/16$12.30–$33.90$13.30--
$430.00Jan 15$17.40$20.90$19.15$42.85 06/22$18.30–$39.80$19.15--
$310.00Nov 20$73.70$77.30$75.50$74.00 07/24$72.50–$112.10$74.00--
$310.00Jan 15$78.40$81.80$80.10$92.00 07/08$76.50–$115.45$80.10--
$440.00Aug 21$1.15$3.20$2.17$3.87 07/17$2.13–$14.80$2.17--
$440.00Oct 16$4.00$6.80$5.40$15.70 07/06$5.40–$23.30$5.40--
$440.00Nov 20$9.90$11.70$10.80$10.53 07/23$10.60–$29.60$10.53--
$440.00Jan 15$14.60$18.50$16.55$37.60 06/18$15.95–$36.05$16.55--
$300.00Nov 20$82.30$84.80$83.55$113.00 06/30$80.05–$120.50$83.55--
$300.00Jan 15$86.10$89.40$87.75$99.90 07/08$84.10–$123.65$87.75--
$450.00Aug 21$0.00$3.50$1.75$3.50 07/16$1.75–$11.95$1.75--
$450.00Oct 16$3.00$6.50$4.75$12.70 07/06$4.60–$20.05$4.75--
$450.00Nov 20$7.50$9.70$8.60$11.60 07/21$8.45–$25.95$8.60--
$290.00Jan 15$93.80$97.30$95.55$93.30 07/24$91.75–$132.00$93.80--
$460.00Aug 21$0.00$3.00$1.50$1.60 07/16$1.50–$9.65$1.50--
$460.00Oct 16$2.75$4.30$3.53$6.50 07/17$3.53–$17.10$3.53--
$460.00Jan 15$10.20$14.20$12.20$14.60 07/13$11.65–$28.10$12.20--
$280.00Jan 15$102.10$105.60$103.85$98.30 05/29$99.95–$140.65$102.10--
$470.00Aug 21$0.05$0.90$0.48$0.65 07/23$0.43–$7.65$0.48--
$470.00Oct 16$0.75$3.90$2.33$6.20 07/08$2.33–$14.30$2.33--
$270.00Jan 15$110.50$114.00$112.25$156.13 06/15$108.40–$149.55$112.25--
$480.00Aug 21$0.00$2.50$1.25$0.80 07/16$1.25–$6.00$0.80--
$480.00Sep 18$0.40$2.75$1.58$2.65 07/20$1.55–$3.35$1.58--
$480.00Oct 16$0.20$3.30$1.75$2.32 07/14$1.75–$12.15$1.75--
$480.00Jan 15$7.10$10.90$9.00$23.20 06/24$8.25–$22.05$9.00--
$260.00Jan 15$119.70$122.70$121.20$147.62 07/01$117.20–$158.80$121.20--
$490.00Aug 21$0.00$1.55$0.78$0.20 07/24$0.78–$4.50$0.20--
$490.00Oct 16$0.00$3.50$1.75$2.50 07/16$1.75–$9.90$1.75--
$490.00Nov 20$3.10$4.50$3.80$5.86 07/20$3.80–$14.35$3.80--
$250.00Jan 15$128.30$131.60$129.95$161.90 06/23$126.00–$167.95$129.95--
$500.00Aug 21$0.00$2.30$1.15$1.75 07/01$0.75–$3.65$1.15--
$500.00Oct 16$0.00$3.10$1.55$8.58 06/24$1.55–$8.50$1.55--
$500.00Nov 20$2.15$4.40$3.28$13.31 06/22$3.28–$12.40$3.28--
$500.00Jan 15$4.50$8.40$6.45$8.24 07/16$6.20–$17.00$6.45--
$240.00Oct 16$133.90$137.90$135.90$132.30 07/15$132.00–$174.30$133.90--
$240.00Nov 20$135.40$139.30$137.35$155.50 06/11$133.20–$175.85$137.35--
$240.00Jan 15$137.40$140.70$139.05$176.60 06/26$134.90–$177.50$139.05--
$510.00Aug 21$0.00$2.25$1.13$0.85 07/13$0.73–$2.83$0.85--
$510.00Oct 16$0.00$2.90$1.45$2.70 07/13$1.45–$7.05$1.45--
$510.00Nov 20$1.55$3.20$2.38$6.50 07/17$2.38–$10.30$2.38--
$230.00Jan 15$146.60$150.00$148.30$185.90 06/26$144.30–$186.55$148.30--
$520.00Aug 21$0.00$2.20$1.10$1.70 06/26$1.10–$2.23$1.10--
$520.00Oct 16$0.00$2.80$1.40$2.02 07/13$1.30–$5.70$1.40--
$520.00Nov 20$0.55$3.10$1.83$7.80 06/23$1.83–$8.80$1.83--
$520.00Jan 15$2.95$6.50$4.72$14.46 06/16$4.30–$12.95$4.72--
$220.00Jan 15$156.00$159.40$157.70$193.90 06/17$153.85–$196.05$157.70--
$530.00Aug 21$0.00$2.20$1.10$0.50 07/13$1.10–$2.00$0.50--
$530.00Nov 20$0.35$3.00$1.68$6.60 06/23$1.68–$7.30$1.68--
$530.00Jan 15$2.40$5.60$4.00$2.10 07/15$3.85–$11.15$2.40--
$210.00Oct 16$163.40$167.50$165.45$201.50 06/17$161.10–$203.75$165.45--
$210.00Jan 15$165.40$169.30$167.35$205.00 06/26$163.15–$205.60$167.35--
$540.00Aug 21$0.00$0.85$0.43$1.00 06/26$0.38–$1.65$0.43--
$540.00Oct 16$0.00$2.50$1.25$1.70 07/07$1.10–$4.18$1.25--
$540.00Nov 20$0.15$2.45$1.30$6.00 06/24$1.30–$6.10$1.30--
$540.00Jan 15$1.90$4.90$3.40$3.50 07/08$3.23–$9.75$3.40--
PUTS (86)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$14.80$18.30$16.55$15.70 07/20$8.50–$19.75$15.70--
$370.00Oct 16$21.50$24.10$22.80$21.90 07/08$14.05–$26.25$21.90--
$370.00Jan 15$31.00$34.90$32.95$31.70 07/15$22.60–$35.50$31.70--
$380.00Aug 21$19.90$22.90$21.40$20.50 07/23$11.10–$25.45$20.50--
$380.00Sep 18$23.30$26.20$24.75$25.30 07/24$18.90–$26.30$24.758
$380.00Oct 16$26.50$29.70$28.10$25.00 07/21$17.50–$31.70$26.50--
$380.00Nov 20$31.80$35.10$33.45$30.60 07/08$22.40–$36.75$31.80--
$380.00Jan 15$36.10$40.00$38.05$36.10 07/15$26.40–$40.65$36.10--
$360.00Aug 21$10.70$13.80$12.25$9.04 07/22$6.30–$15.25$10.70--
$360.00Oct 16$17.00$19.70$18.35$20.99 07/15$11.50–$21.65$18.35--
$360.00Nov 20$23.20$25.60$24.40$20.90 07/21$16.60–$26.65$23.20--
$360.00Jan 15$26.50$30.50$28.50$18.62 06/26$19.30–$30.50$26.50--
$390.00Aug 21$26.00$28.70$27.35$22.59 07/22$14.30–$31.60$26.00--
$390.00Sep 18$29.20$31.80$30.50$25.50 07/21$24.05–$32.15$29.20--
$390.00Oct 16$32.50$35.80$34.15$29.80 07/21$21.20–$37.40$32.50--
$390.00Nov 20$37.50$41.20$39.35$31.47 06/12$26.25–$42.50$37.50--
$390.00Jan 15$41.50$45.30$43.40$38.90 07/16$30.45–$46.10$41.50--
$350.00Aug 21$7.50$10.40$8.95$8.76 07/23$4.50–$11.30$8.76--
$350.00Sep 18$10.20$12.30$11.25$9.10 07/21$8.75–$12.30$10.20--
$350.00Nov 20$18.90$21.50$20.20$19.67 07/17$13.70–$22.20$19.67--
$350.00Jan 15$22.30$24.90$23.60$23.17 07/17$16.30–$26.05$23.17--
$400.00Aug 21$33.00$35.50$34.25$38.80 07/14$18.15–$38.60$34.25--
$400.00Oct 16$38.50$41.60$40.05$36.90 07/08$25.25–$43.85$38.50--
$400.00Nov 20$43.60$47.10$45.35$32.90 06/30$30.60–$48.80$43.60--
$400.00Jan 15$47.50$51.20$49.35$50.03 07/14$34.80–$52.20$49.35--
$340.00Aug 21$5.10$7.90$6.50$4.91 07/22$3.68–$8.50$5.10--
$340.00Oct 16$10.00$12.50$11.25$10.40 07/16$7.10–$13.95$10.40--
$340.00Nov 20$14.60$17.60$16.10$26.59 06/04$10.50–$18.25$16.10--
$340.00Jan 15$18.50$22.50$20.50$16.06 07/10$13.85–$22.05$18.50--
$410.00Aug 21$40.00$43.40$41.70$46.35 07/14$22.85–$46.35$41.70--
$410.00Oct 16$45.50$48.30$46.90$47.80 07/13$29.95–$51.00$46.90--
$410.00Nov 20$50.00$53.50$51.75$40.70 06/12$35.25–$55.40$50.00--
$330.00Aug 21$3.40$5.50$4.45$4.02 07/23$2.53–$6.00$4.02--
$330.00Sep 18$5.70$6.90$6.30$7.10 07/23$5.15–$7.00$6.30--
$330.00Oct 16$7.10$9.80$8.45$7.60 07/21$5.30–$10.75$7.60--
$330.00Nov 20$12.90$14.30$13.60$18.09 06/10$8.50–$15.05$13.60--
$330.00Jan 15$16.20$19.20$17.70$18.00 07/13$11.35–$18.65$17.70--
$420.00Oct 16$53.00$55.90$54.45$46.40 07/09$35.05–$58.45$53.00--
$320.00Aug 21$1.40$4.00$2.70$2.45 07/21$2.08–$4.38$2.45--
$320.00Sep 18$3.20$5.20$4.20$5.30 07/24$4.05–$5.60$4.20--
$320.00Oct 16$5.00$7.20$6.10$5.60 07/21$3.90–$8.65$5.60--
$320.00Nov 20$10.00$11.70$10.85$15.30 06/10$6.70–$12.05$10.85--
$320.00Jan 15$12.30$16.20$14.25$10.10 06/29$9.20–$15.40$12.30--
$430.00Nov 20$64.00$67.70$65.85$45.30 06/26$46.05–$69.90$64.00--
$310.00Aug 21$0.20$3.80$2.00$1.99 07/17$1.75–$3.38$1.99--
$310.00Sep 18$2.80$3.80$3.30$2.70 07/21$1.80–$3.95$2.80--
$310.00Oct 16$3.40$6.10$4.75$4.20 07/21$2.85–$6.40$4.20--
$310.00Nov 20$7.50$9.00$8.25$8.63 07/24$5.30–$10.10$8.25--
$310.00Jan 15$10.00$14.00$12.00$10.20 07/08$7.50–$12.90$10.20--
$440.00Aug 21$66.20$69.50$67.85$41.20 06/22$40.25–$72.10$66.20--
$440.00Jan 15$75.30$78.70$77.00$70.00 07/21$56.20–$80.60$75.30--
$300.00Aug 21$0.20$3.40$1.80$1.50 07/23$0.75–$2.50$1.50--
$300.00Sep 18$1.20$3.20$2.20$1.89 07/24$1.23–$2.83$1.89--
$300.00Oct 16$1.50$4.70$3.10$2.90 06/30$2.20–$5.35$2.90--
$300.00Nov 20$5.20$6.90$6.05$7.10 07/24$4.10–$8.20$6.05--
$300.00Jan 15$8.00$11.80$9.90$8.90 07/16$6.20–$10.55$8.90--
$290.00Sep 18$0.25$2.35$1.30$1.40 07/21$0.73–$2.28$1.30--
$290.00Oct 16$1.10$3.00$2.05$2.80 07/10$1.53–$4.28$2.05--
$290.00Nov 20$4.40$5.30$4.85$5.60 06/12$3.35–$6.45$4.85--
$290.00Jan 15$5.60$9.50$7.55$6.60 07/08$4.80–$8.75$6.60--
$280.00Aug 21$0.00$2.65$1.33$0.53 07/17$1.13–$1.60$0.53--
$280.00Sep 18$0.95$1.25$1.10$0.99 07/24$0.73–$1.80$0.99--
$280.00Oct 16$0.35$2.15$1.25$2.15 07/24$0.88–$2.98$1.25--
$280.00Jan 15$4.90$8.20$6.55$4.80 07/20$3.60–$6.75$4.90--
$470.00Oct 16$95.30$99.40$97.35$75.20 07/06$68.05–$101.75$95.30--
$470.00Nov 20$97.00$101.10$99.05$108.37 05/29$71.90–$103.65$99.05--
$270.00Aug 21$0.00$0.85$0.43$0.30 07/24$0.43–$1.48$0.30--
$270.00Oct 16$0.65$1.60$1.13$1.55 07/23$0.75–$2.17$1.13--
$270.00Jan 15$3.10$6.90$5.00$4.17 07/17$2.70–$5.55$4.17--
$480.00Jan 15$108.80$112.30$110.55$104.71 07/15$82.50–$114.15$108.80--
$260.00Oct 16$0.00$2.85$1.43$0.90 07/21$0.53–$1.70$0.90--
$260.00Nov 20$1.50$2.65$2.08$5.80 06/01$2.05–$2.95$2.08--
$260.00Jan 15$2.10$5.80$3.95$3.10 07/08$1.80–$3.95$3.10--
$250.00Oct 16$0.00$2.60$1.30$0.95 06/12$0.45–$1.48$0.95--
$250.00Jan 15$1.25$4.80$3.03$2.25 07/21$1.23–$3.03$2.25--
$240.00Oct 16$0.00$2.30$1.15$2.25 06/04$0.35–$1.35$1.15--
$510.00Oct 16$134.50$138.40$136.45$101.70 06/26$101.10–$140.85$134.50--
$230.00Nov 20$0.00$2.70$1.35$2.95 06/03$0.70–$1.75$1.35--
$520.00Aug 21$144.50$148.40$146.45$108.10 06/26$108.15–$150.95$144.50--
$520.00Oct 16$144.50$148.40$146.45$110.70 06/26$109.85–$150.85$144.50--
$520.00Jan 15$145.70$149.10$147.40$116.10 06/18$114.25–$151.55$145.70--
$210.00Nov 20$0.00$2.30$1.15$0.67 06/09$0.48–$1.33$0.67--
$540.00Oct 16$164.50$168.40$166.45$131.10 06/29$128.60–$170.85$164.50--
$200.00Jan 15$0.00$2.50$1.25$0.20 06/30$0.28–$1.35$0.20--
$580.00Nov 20$204.50$208.40$206.45$169.10 06/29$168.65–$210.85$204.50--
$580.00Jan 15$204.50$208.40$206.45$168.20 06/26$168.40–$210.85$204.50--

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 20
Total Puts 8
Put/Call Ratio 0.40
Net Difference 12

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 238
Total Puts 568
Average Put/Call Ratio 2.20
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