Tour v452
RL
RALPH LAUREN CORP A
$379.27 -0.18%
(7/27 18:06) ◀
|
Tuesday, July 28, 2026 (3:05pm)
January 2026
|
▶ (7/28 18:11)
◀ 7/28 15:07 ▶

Option Volume

Detail
ℹ
Current (07/28 3:05pm) 90
Calls: 52 (58%)
Puts: 38 (42%)
Prior (07/27) 28
Calls: 20 (71%)
Puts: 8 (29%)
Current vs Prior +221.43%
Calls: +160.00% (Calls)
Puts: +375.00% (Puts)
Prior 7-Day Total 461
Calls: 265 (57%)
Puts: 196 (43%)
Prior 7-Day Average 65
Calls: 37 (57%)
Puts: 28 (43%)
Current vs Prior 7-Day Avg +36.66%
Calls: +37.36%
Puts: +35.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28 3:05pm) $243.0K
Calls: $159.9K (66%)
Puts: $83.1K (34%)
Prior (07/27) $13.7K
Calls: $9.8K (71%)
Puts: $3.9K (29%)
Current vs Prior +1668.23%
Calls: +1529.75%
Puts: +2013.84%
Prior 7-Day Total $1.23M
Calls: $1.04M (84%)
Puts: $191.8K (16%)
Prior 7-Day Average $175.7K
Calls: $148.3K (84%)
Puts: $27.4K (16%)
Current vs Prior 7-Day Avg +38.31%
Calls: +7.83%
Puts: +203.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28 3:05pm) 0.73
Prior (07/27) 0.40
Current vs Prior +82.69%
Prior 7-Day Average 1.56
Current vs Prior 7-Day Avg -53.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/28 3:05pm) 3,794
Calls: 1,746 (46%)
Puts: 2,048 (54%)
Prior (07/27) 3,779
Calls: 1,737 (46%)
Puts: 2,042 (54%)
Current vs Prior +0.40%
Prior 7-Day Total 34,169
Calls: 14,357 (42%)
Puts: 19,812 (58%)
Prior 7-Day Average 4,881
Calls: 2,051 (42%)
Puts: 2,830 (58%)
Current vs Prior 7-Day Avg -22.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 11.10% | 13.61%
Prior 11.69% | 13.80%
Current vs Prior -5.04% | -1.43%
Prior 7-Day Avg 8.26% | 13.12%
Current vs 7-Day Avg +34.34% | +3.70%
Prior 7-Day Eod 11.69% | 13.80%
Current vs 7-Day Eod -5.04% | -1.43%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.46% | 15.78%
Calls: 12.94% | 13.70%
Puts: 15.98% | 17.86%
Prior 9.71% | 10.48%
Calls: 9.57% | 9.59%
Puts: 9.84% | 11.38%
Current vs Prior +48.92% | +50.57%
Prior 7-Day Avg 24.96% | 11.07%
Calls: 28.45% | 10.89%
Puts: 21.46% | 11.25%
Current vs 7-Day Avg -42.06% | +42.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($159.9K). Massive premium surge with dollar volume up 1668% vs prior. Unusually high activity with volume up 221% vs prior - elevated interest. P/C ratio rising 83% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 1 of results (avg 9.1%, best 9.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2117.8019.50$18.659.1%--0.5212
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. 2 found (avg delta 0.56, highest 0.61)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2122.4025.50$23.9512.9%10.617
$380.00Aug 2117.8019.50$18.659.1%--0.5212
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 10, top 5)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$450.00Aug 211.352.35$1.8554.1%20.096
$370.00Aug 2122.4025.50$23.9512.9%10.617
$430.00Aug 213.204.50$3.8533.8%10.1717
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Aug 214.605.30$4.9514.1%50.187
$350.00Aug 216.507.30$6.9011.6%10.2448

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 30.75, avg 5.83)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$450.00Aug 21$2.00$18.00$2.009.00$432.00
$460.00$470.00Aug 21$1.22$8.78$1.227.20$461.22
$420.00$430.00Aug 21$1.95$8.05$1.954.13$421.95
$410.00$420.00Aug 21$2.05$7.95$2.053.88$412.05
$400.00$410.00Aug 21$2.70$7.30$2.702.70$402.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$320.00$300.00Aug 21$0.63$19.37$0.6330.75$319.37
$340.00$330.00Aug 21$1.25$8.75$1.257.00$338.75
$330.00$320.00Aug 21$1.47$8.53$1.475.80$328.53
$350.00$340.00Aug 21$1.95$8.05$1.954.13$348.05
$370.00$350.00Aug 21$6.65$13.35$6.652.01$363.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.13, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Aug 21$5.30$5.30$4.701.13$375.30
$380.00$390.00Aug 21$4.50$4.50$5.500.82$384.50
$390.00$400.00Aug 21$3.60$3.60$6.400.56$393.60
$400.00$410.00Aug 21$2.70$2.70$7.300.37$402.70
$410.00$420.00Aug 21$2.05$2.05$7.950.26$412.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$380.00$370.00Aug 21$4.60$4.60$5.400.85$375.40
$370.00$350.00Aug 21$6.65$6.65$13.350.50$363.35
$350.00$340.00Aug 21$1.95$1.95$8.050.24$348.05
$330.00$320.00Aug 21$1.47$1.47$8.530.17$328.53
$340.00$330.00Aug 21$1.25$1.25$8.750.14$338.75

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 9.70% of stock, avg 9.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$18.65$18.15$36.80$343.20$416.809.70%
$370.00Aug 21$23.95$13.55$37.50$332.50$407.509.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.99% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$330.00Aug 21$3.85$3.70$7.55$322.45$437.55
$430.00$340.00Aug 21$3.85$4.95$8.80$331.20$438.80
$420.00$330.00Aug 21$5.80$3.70$9.50$320.50$429.50
$420.00$340.00Aug 21$5.80$4.95$10.75$329.25$430.75
$430.00$350.00Aug 21$3.85$6.90$10.75$339.25$440.75
$410.00$330.00Aug 21$7.85$3.70$11.55$318.45$421.55
$420.00$350.00Aug 21$5.80$6.90$12.70$337.30$432.70
$410.00$340.00Aug 21$7.85$4.95$12.80$327.20$422.80
$400.00$330.00Aug 21$10.55$3.70$14.25$315.75$414.25
$410.00$350.00Aug 21$7.85$6.90$14.75$335.25$424.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 4.56, avg credit $5.36)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Aug 21$8.20$1.804.56$371.80$398.20
370/380400/410Aug 21$7.30$2.702.70$372.70$407.30
340/350370/380Aug 21$7.25$2.752.64$342.75$377.25
320/330370/380Aug 21$6.77$3.232.10$323.23$376.77
370/380410/420Aug 21$6.65$3.351.99$373.35$416.65
330/340370/380Aug 21$6.55$3.451.90$333.45$376.55
370/380420/430Aug 21$6.55$3.451.90$373.45$426.55
340/350380/390Aug 21$6.45$3.551.82$343.55$386.45
320/330380/390Aug 21$5.97$4.031.48$324.03$385.97
370/380460/470Aug 21$5.82$4.181.39$374.18$465.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Aug 21$0.10$9.9099.00
$400.00$410.00$420.00Aug 21$0.65$9.3514.38
$370.00$380.00$390.00Aug 21$0.80$9.2011.50
$380.00$390.00$400.00Aug 21$0.90$9.1010.11
$390.00$400.00$410.00Aug 21$0.90$9.1010.11
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$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 $-0.25, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$420.00$430.001:2Aug 21-$1.90$8.10
$450.00$460.001:2Aug 21-$2.05$7.95
$410.00$420.001:2Aug 21-$3.75$6.25
$400.00$410.001:2Aug 21-$5.15$4.85
$390.00$400.001:2Aug 21-$6.95$3.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$350.001:2Aug 21-$0.25$19.75
$320.00$300.001:2Aug 21-$0.97$19.03
$330.00$320.001:2Aug 21-$0.76$9.24
$340.00$330.001:2Aug 21-$2.45$7.55
$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. 8 found (best yield 4.69%, avg 1.84%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 21$17.800.520.2%4.69%4.89%--12
$390.00Aug 21$12.400.442.8%3.27%6.10%--13
$400.00Aug 21$9.000.365.5%2.37%7.84%--19
$410.00Aug 21$6.600.298.1%1.74%9.84%--19
$420.00Aug 21$4.800.2310.7%1.27%12.00%--14
$430.00Aug 21$3.200.1713.4%0.84%14.22%117
$450.00Aug 21$1.350.0918.6%0.36%19.00%26
$460.00Aug 21$0.800.0921.3%0.21%21.50%--77

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 216 vol/day, 173 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 $240.00 01-15 call last traded $176.60 on 06/26 (now $143.80/$146.50) — try a limit near $145.15. Also watch the $260.00 01-15 call last traded $147.62 on 07/01 (now $125.20/$128.40) — try a limit near $126.80; the $240.00 11-20 call last traded $155.50 on 06/11 (now $141.70/$145.50) — try a limit near $143.60. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $139.50/$143.00) — try a limit near $139.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$17.40$21.20$19.30$18.00 07/23$15.65–$37.85$18.0012
$380.00Sep 18$22.10$26.10$24.10$21.40 07/24$20.15–$30.25$22.109
$380.00Oct 16$26.10$30.40$28.25$31.90 07/21$23.75–$45.45$28.2514
$380.00Nov 20$33.00$37.00$35.00$36.35 07/21$30.15–$51.90$35.008
$380.00Jan 15$39.00$42.80$40.90$42.10 07/20$35.85–$57.25$40.9025
$370.00Aug 21$23.00$26.50$24.75$23.55 07/23$20.40–$44.50$23.557
$370.00Sep 18$27.50$31.50$29.50$25.90 07/24$25.00–$36.75$27.502
$370.00Oct 16$31.40$35.50$33.45$39.32 07/16$28.30–$51.90$33.454
$370.00Nov 20$38.20$41.80$40.00$35.03 07/23$34.70–$58.10$38.209
$370.00Jan 15$44.10$48.00$46.05$49.90 07/16$40.15–$63.40$46.0534
$390.00Aug 21$12.80$16.30$14.55$15.06 07/20$11.75–$31.75$14.5513
$390.00Sep 18$17.40$21.30$19.35$22.10 07/17$15.20–$25.00$19.354
$390.00Oct 16$21.30$25.50$23.40$26.90 07/21$19.15–$39.75$23.4027
$390.00Nov 20$28.00$32.30$30.15$55.68 06/24$25.85–$46.15$30.153
$390.00Jan 15$34.10$38.20$36.15$32.70 07/24$31.40–$52.00$34.108
$360.00Oct 16$37.20$41.40$39.30$43.03 07/08$33.50–$58.55$39.302
$360.00Nov 20$44.00$47.60$45.80$41.60 07/24$39.75–$64.45$44.0011
$360.00Jan 15$49.50$53.50$51.50$46.70 07/24$45.10–$69.50$49.5020
$400.00Aug 21$9.20$12.60$10.90$9.68 07/24$8.70–$26.05$9.6819
$400.00Sep 18$13.20$17.20$15.20$12.30 07/24$11.90–$20.45$13.207
$400.00Oct 16$17.00$21.20$19.10$21.90 07/17$15.65–$34.20$19.1011
$400.00Nov 20$23.80$27.70$25.75$27.00 07/13$22.00–$40.85$25.7547
$400.00Jan 15$29.70$33.80$31.75$35.60 07/16$27.55–$46.85$31.7517
$350.00Nov 20$50.40$54.00$52.20$47.25 07/24$45.50–$71.25$50.406
$350.00Jan 15$55.60$59.40$57.50$61.50 07/16$50.70–$76.45$57.501
$350.00Oct 16$43.80$47.50$45.65--$45.65–$45.65—$43.804
$410.00Aug 21$6.40$9.40$7.90$6.30 07/23$6.30–$21.05$6.4017
$410.00Sep 18$10.00$13.90$11.95$10.56 07/24$8.80–$16.35$10.5613
$410.00Oct 16$13.20$17.50$15.35$13.78 07/24$12.20–$29.30$13.786
$410.00Nov 20$20.00$23.70$21.85$26.54 07/17$18.60–$36.25$21.859
$410.00Jan 15$25.90$29.90$27.90$31.90 07/16$24.00–$42.05$27.908
$340.00Aug 21$44.30$48.00$46.15$39.80 07/23$38.90–$68.05$44.30--
$340.00Oct 16$50.70$54.80$52.75$87.40 06/22$45.85–$73.55$52.751
$340.00Nov 20$56.90$60.70$58.80$53.40 07/24$51.55–$78.60$56.9012
$420.00Aug 21$4.30$6.90$5.60$9.30 07/21$4.10–$16.65$5.6013
$420.00Sep 18$7.40$10.60$9.00$11.28 07/17$7.25–$12.95$9.003
$420.00Oct 16$10.30$14.30$12.30$13.05 07/15$9.60–$25.10$12.3019
$420.00Nov 20$16.60$20.60$18.60$17.60 07/16$15.45–$31.90$17.6011
$420.00Jan 15$22.40$26.20$24.30$21.80 07/15$20.60–$37.50$22.4013
$330.00Oct 16$58.20$62.30$60.25$56.98 07/20$52.50–$81.55$58.2010
$330.00Jan 15$68.80$72.40$70.60$68.00 07/15$62.75–$90.55$68.80112
$430.00Aug 21$2.90$5.10$4.00$3.90 07/24$3.10–$13.50$3.9013
$430.00Oct 16$7.90$11.80$9.85$7.98 07/23$7.35–$21.40$7.9825
$430.00Nov 20$13.80$17.60$15.70$14.90 07/16$12.30–$27.85$14.905
$430.00Jan 15$19.00$23.20$21.10$42.85 06/22$18.30–$33.40$21.1066
$320.00Aug 21$61.70$65.20$63.45$65.30 07/17$55.15–$85.80$63.451
$320.00Oct 16$66.20$70.30$68.25$93.17 06/12$60.00–$89.85$68.252
$320.00Jan 15$75.90$79.10$77.50$76.80 07/23$69.55–$98.05$76.8062
$320.00Nov 20$71.40$75.40$73.40--$73.40–$73.40—$71.4010
$440.00Aug 21$1.95$3.20$2.58$3.87 07/17$2.13–$10.60$2.587
$440.00Oct 16$5.50$9.50$7.50$15.70 07/06$5.40–$18.00$7.5023
$440.00Nov 20$11.00$14.80$12.90$10.53 07/23$10.60–$24.35$11.006
$440.00Jan 15$16.20$20.40$18.30$37.60 06/18$15.95–$29.70$18.304
$310.00Nov 20$79.20$82.90$81.05$74.00 07/24$72.50–$102.25$79.203
$310.00Jan 15$83.70$86.60$85.15$92.00 07/08$76.50–$106.05$85.1532
$450.00Aug 21$0.65$1.80$1.23$3.50 07/16$1.23–$8.45$1.235
$450.00Oct 16$4.60$7.80$6.20$12.70 07/06$4.60–$14.75$6.20346
$450.00Nov 20$9.20$12.30$10.75$11.60 07/21$8.45–$21.05$10.756
$450.00Jan 15$13.70$17.70$15.70--$15.70–$15.70—$13.701
$300.00Nov 20$87.40$91.40$89.40$113.00 06/30$80.05–$110.65$89.402
$300.00Jan 15$91.20$94.70$92.95$99.90 07/08$84.10–$114.30$92.9511
$300.00Oct 16$83.40$86.90$85.15--$85.15–$85.15—$83.402
$460.00Aug 21$0.00$3.20$1.60$1.60 07/16$1.50–$5.95$1.6077
$460.00Oct 16$2.45$6.50$4.47$6.50 07/17$3.53–$12.30$4.4744
$460.00Jan 15$11.50$15.70$13.60$14.60 07/13$11.65–$23.00$13.6011
$460.00Nov 20$6.60$10.60$8.60--$8.60–$8.60—$6.603
$290.00Jan 15$99.30$102.90$101.10$93.30 07/24$91.75–$122.55$99.3031
$290.00Oct 16$92.40$95.90$94.15--$94.15–$94.15—$92.404
$290.00Nov 20$95.90$99.90$97.90--$97.90–$97.90—$95.903
$470.00Aug 21$0.00$2.15$1.08$0.65 07/23$0.43–$4.75$0.6510
$470.00Oct 16$2.55$5.50$4.03$6.20 07/08$2.33–$10.15$4.0342
$470.00Nov 20$5.00$8.90$6.95--$6.95–$6.95—$5.001
$470.00Jan 15$9.60$13.50$11.55--$11.55–$11.55—$9.601
$280.00Jan 15$107.70$111.20$109.45$98.30 05/29$99.95–$131.15$107.708
$480.00Aug 21$0.00$2.60$1.30$0.80 07/16$1.25–$3.47$0.804
$480.00Sep 18$0.10$3.30$1.70$2.65 07/20$1.55–$3.35$1.701
$480.00Oct 16$0.95$4.70$2.83$2.32 07/14$1.75–$8.45$2.3253
$480.00Jan 15$7.90$11.80$9.85$23.20 06/24$8.25–$17.60$9.854
$480.00Nov 20$4.00$7.80$5.90--$5.90–$5.90—$4.001
$270.00Jan 15$116.30$119.90$118.10$156.13 06/15$108.40–$139.65$118.101
$490.00Aug 21$0.00$2.45$1.23$0.20 07/24$0.78–$2.80$0.205
$490.00Oct 16$0.60$4.10$2.35$2.50 07/16$1.75–$6.60$2.3510
$490.00Nov 20$3.90$6.80$5.35$5.86 07/20$3.80–$11.05$5.355
$260.00Jan 15$125.20$128.40$126.80$147.62 07/01$117.20–$148.90$126.801
$500.00Aug 21$0.00$2.35$1.18$1.75 07/01$0.75–$2.00$1.181
$500.00Oct 16$0.15$3.50$1.83$8.58 06/24$1.55–$5.80$1.8314
$500.00Nov 20$2.05$6.00$4.03$13.31 06/22$3.28–$9.35$4.0353
$500.00Jan 15$5.30$9.00$7.15$8.24 07/16$6.20–$13.50$7.154
$250.00Jan 15$134.30$138.00$136.15$161.90 06/23$126.00–$157.90$136.1510
$510.00Aug 21$0.00$2.25$1.13$0.85 07/13$0.73–$1.78$0.853
$510.00Oct 16$0.00$3.30$1.65$2.70 07/13$1.45–$4.38$1.653
$510.00Nov 20$1.30$5.30$3.30$6.50 07/17$2.38–$7.80$3.303
$510.00Jan 15$4.20$8.00$6.10--$6.10–$6.10—$4.201
$240.00Oct 16$140.30$144.20$142.25$132.30 07/15$132.00–$164.20$140.301
$240.00Nov 20$141.70$145.50$143.60$155.50 06/11$133.20–$165.85$143.601
$240.00Jan 15$143.80$146.50$145.15$176.60 06/26$134.90–$167.25$145.151
$520.00Aug 21$0.00$2.20$1.10$1.70 06/26$1.10–$1.70$1.101
$520.00Oct 16$0.00$3.00$1.50$2.02 07/13$1.30–$3.50$1.505
$520.00Nov 20$0.65$4.70$2.68$7.80 06/23$1.83–$6.65$2.683
$520.00Jan 15$3.60$7.00$5.30$14.46 06/16$4.30–$10.30$5.301
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$16.40$20.10$18.25$20.50 07/23$14.15–$25.45$18.2523
$380.00Sep 18$19.90$23.90$21.90$25.30 07/24$18.90–$26.30$21.9010
$380.00Oct 16$23.40$27.70$25.55$25.00 07/21$20.15–$31.70$25.0016
$380.00Nov 20$29.00$32.90$30.95$30.60 07/08$25.40–$36.75$30.603
$380.00Jan 15$33.20$37.00$35.10$36.10 07/15$29.30–$40.65$35.101
$370.00Aug 21$12.00$15.60$13.80$15.70 07/20$10.75–$19.75$13.80281
$370.00Oct 16$18.80$23.00$20.90$21.90 07/08$16.35–$26.25$20.9043
$370.00Jan 15$28.40$32.60$30.50$31.70 07/15$25.30–$35.50$30.5054
$390.00Aug 21$21.80$25.50$23.65$22.59 07/22$17.80–$31.60$22.593
$390.00Sep 18$25.20$28.80$27.00$25.50 07/21$24.05–$32.15$25.504
$390.00Oct 16$28.70$32.90$30.80$29.80 07/21$24.40–$37.40$29.806
$390.00Nov 20$34.00$38.20$36.10$31.47 06/12$29.60–$42.50$34.005
$390.00Jan 15$38.40$42.50$40.45$38.90 07/16$33.60–$46.10$38.903
$360.00Aug 21$8.50$11.90$10.20$9.04 07/22$8.00–$15.25$9.047
$360.00Oct 16$14.60$18.90$16.75$20.99 07/15$13.35–$21.65$16.754
$360.00Nov 20$20.00$24.00$22.00$20.90 07/21$18.05–$26.65$20.903
$360.00Jan 15$24.10$28.40$26.25$18.62 06/26$21.75–$30.50$24.1051
$400.00Aug 21$28.20$31.80$30.00$38.80 07/14$22.35–$38.60$30.004
$400.00Oct 16$34.50$38.50$36.50$36.90 07/08$29.00–$43.85$36.5023
$400.00Nov 20$39.60$43.90$41.75$32.90 06/30$34.20–$48.80$39.6013
$400.00Jan 15$43.90$48.20$46.05$50.03 07/14$38.40–$52.20$46.056
$350.00Aug 21$5.80$8.80$7.30$8.76 07/23$5.75–$11.30$7.3047
$350.00Sep 18$8.60$12.30$10.45$9.10 07/21$8.75–$12.30$9.101
$350.00Nov 20$16.30$20.40$18.35$19.67 07/17$14.75–$22.20$18.359
$350.00Jan 15$20.60$24.30$22.45$23.17 07/17$18.20–$26.05$22.455
$350.00Oct 16$11.00$15.30$13.15--$13.15–$13.15—$11.0020
$410.00Aug 21$35.30$38.80$37.05$46.35 07/14$27.40–$46.35$37.052
$410.00Oct 16$40.50$44.80$42.65$47.80 07/13$34.20–$51.00$42.6512
$410.00Nov 20$46.00$49.80$47.90$40.70 06/12$39.40–$55.40$46.001
$410.00Jan 15$49.90$54.10$52.00--$52.00–$52.00—$49.901
$340.00Aug 21$3.90$6.40$5.15$4.91 07/22$4.40–$8.50$4.916
$340.00Oct 16$8.60$12.20$10.40$10.40 07/16$8.75–$13.95$10.4013
$340.00Nov 20$13.20$17.20$15.20$26.59 06/04$12.00–$18.25$15.209
$340.00Jan 15$16.60$20.90$18.75$16.06 07/10$15.20–$22.05$16.604
$420.00Oct 16$48.00$51.70$49.85$46.40 07/09$39.80–$58.45$48.007
$330.00Aug 21$2.55$4.60$3.58$4.02 07/23$2.53–$6.00$3.5818
$330.00Sep 18$4.40$7.50$5.95$7.10 07/23$5.15–$7.00$5.951
$330.00Oct 16$6.40$10.10$8.25$7.60 07/21$6.25–$10.75$7.6023
$330.00Nov 20$10.10$14.20$12.15$18.09 06/10$10.00–$15.05$12.1534
$330.00Jan 15$13.90$17.70$15.80$18.00 07/13$12.55–$18.65$15.8047
$430.00Nov 20$59.50$63.30$61.40$45.30 06/26$50.60–$69.90$59.503
$320.00Aug 21$1.60$4.80$3.20$2.45 07/21$2.10–$4.38$2.4512
$320.00Sep 18$3.10$5.70$4.40$5.30 07/24$4.05–$5.60$4.401
$320.00Oct 16$3.80$7.90$5.85$5.60 07/21$4.85–$8.65$5.60495
$320.00Nov 20$8.20$12.00$10.10$15.30 06/10$7.75–$12.05$10.10--
$320.00Jan 15$11.00$14.80$12.90$10.10 06/29$10.05–$15.40$11.007
$440.00Aug 21$60.20$63.50$61.85$41.20 06/22$46.95–$72.10$60.202
$440.00Jan 15$70.60$74.10$72.35$70.00 07/21$60.60–$80.60$70.6015
$310.00Aug 21$0.35$3.60$1.98$1.99 07/17$1.75–$3.38$1.981
$310.00Sep 18$1.20$4.90$3.05$2.70 07/21$1.80–$3.95$2.701
$310.00Oct 16$3.40$6.40$4.90$4.20 07/21$3.20–$6.40$4.205
$310.00Nov 20$5.60$9.80$7.70$8.63 07/24$6.40–$10.10$7.704
$310.00Jan 15$8.80$12.60$10.70$10.20 07/08$8.15–$12.90$10.206
$300.00Aug 21$0.00$3.40$1.70$1.50 07/23$0.75–$2.50$1.5033
$300.00Sep 18$0.60$3.70$2.15$1.89 07/24$1.23–$2.83$1.894
$300.00Oct 16$1.35$5.20$3.28$2.90 06/30$2.25–$5.35$2.903
$300.00Nov 20$4.90$8.00$6.45$7.10 07/24$5.05–$8.20$6.459
$300.00Jan 15$6.60$10.60$8.60$8.90 07/16$6.25–$10.55$8.609
$290.00Sep 18$0.05$3.20$1.63$1.40 07/21$0.73–$2.28$1.402
$290.00Oct 16$0.75$3.80$2.28$2.80 07/10$1.53–$4.28$2.28252
$290.00Nov 20$2.45$6.70$4.58$5.60 06/12$3.45–$6.45$4.583
$290.00Jan 15$5.50$8.50$7.00$6.60 07/08$4.80–$8.75$6.6023
$470.00Oct 16$89.70$93.40$91.55$75.20 07/06$74.75–$101.75$89.701
$470.00Nov 20$92.00$95.50$93.75$108.37 05/29$78.35–$103.65$93.758
$280.00Aug 21$0.00$2.65$1.33$0.53 07/17$1.13–$1.60$0.532
$280.00Sep 18$0.00$3.10$1.55$0.99 07/24$0.73–$1.80$0.992
$280.00Oct 16$0.10$3.70$1.90$2.15 07/24$0.88–$2.98$1.9018
$280.00Jan 15$3.50$7.30$5.40$4.80 07/20$3.80–$6.75$4.8015
$280.00Nov 20$1.60$5.70$3.65--$3.65–$3.65—$1.6019
$480.00Jan 15$103.10$106.70$104.90$104.71 07/15$89.05–$114.15$104.711
$270.00Aug 21$0.00$2.45$1.23$0.30 07/24$0.43–$1.48$0.304
$270.00Oct 16$0.00$3.20$1.60$1.55 07/23$0.75–$2.17$1.5510
$270.00Jan 15$2.75$5.70$4.22$4.17 07/17$2.70–$5.55$4.1725
$270.00Nov 20$0.60$4.80$2.70--$2.70–$2.70—$0.6042
$490.00Nov 20$110.00$113.50$111.75--$111.75–$111.75—$110.001
$260.00Oct 16$0.00$2.80$1.40$0.90 07/21$0.53–$1.70$0.9018
$260.00Nov 20$1.50$4.20$2.85$5.80 06/01$2.05–$2.95$2.854
$260.00Jan 15$1.55$4.70$3.13$3.10 07/08$1.80–$3.95$3.1011
$250.00Oct 16$0.00$2.55$1.27$0.95 06/12$0.45–$1.48$0.9528
$250.00Jan 15$0.95$4.00$2.48$2.25 07/21$1.23–$3.03$2.256
$250.00Nov 20$0.00$3.60$1.80--$1.80–$1.80—--3
$510.00Oct 16$128.10$132.00$130.05$101.70 06/26$109.50–$140.85$128.10--
$240.00Oct 16$0.00$2.40$1.20$2.25 06/04$0.35–$1.35$1.2013
$240.00Nov 20$0.00$3.20$1.60--$1.60–$1.60—--3
$520.00Aug 21$138.00$142.00$140.00$108.10 06/26$118.60–$150.95$138.00--
$520.00Oct 16$138.00$142.00$140.00$110.70 06/26$118.90–$150.85$138.00--
$520.00Jan 15$139.50$143.00$141.25$116.10 06/18$122.05–$151.55$139.502
$230.00Nov 20$0.00$2.85$1.43$2.95 06/03$0.70–$1.75$1.436
$230.00Oct 16$0.00$2.30$1.15--$1.15–$1.15—--7
$230.00Jan 15$0.15$1.80$0.98--$0.98–$0.98—$0.151
$220.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--8
$220.00Nov 20$0.00$2.65$1.33--$1.33–$1.33—--8
$220.00Jan 15$0.00$3.10$1.55--$1.55–$1.55—--2
$540.00Oct 16$158.00$162.00$160.00$131.10 06/29$138.60–$170.85$158.00--
$210.00Nov 20$0.00$2.45$1.23$0.67 06/09$0.48–$1.33$0.678
$210.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--10
$210.00Jan 15$0.00$2.80$1.40--$1.40–$1.40—--3
$200.00Jan 15$0.00$2.55$1.27$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$2.35$1.18--$1.18–$1.18—--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 52
Total Puts 38
Put/Call Ratio 0.73
Net Difference 14

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 265
Total Puts 196
Average Put/Call Ratio 1.56
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