Tour v483
RL
RALPH LAUREN CORP A
$378.02 -0.61%
(7/31 18:06) ◀
|
Monday, August 3, 2026 (3:05pm)
January 2026
|
▶ (8/3 18:08)
◀ 8/3 15:07 ▶

Option Volume

Detail
ℹ
Current (08/03 3:05pm) 181
Calls: 113 (62%)
Puts: 68 (38%)
Prior (07/31) 119
Calls: 87 (73%)
Puts: 32 (27%)
Current vs Prior +52.10%
Calls: +29.89% (Calls)
Puts: +112.50% (Puts)
Prior 7-Day Total 437
Calls: 263 (60%)
Puts: 174 (40%)
Prior 7-Day Average 62
Calls: 37 (60%)
Puts: 24 (40%)
Current vs Prior 7-Day Avg +189.93%
Calls: +200.76%
Puts: +173.56%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03 3:05pm) $349.3K
Calls: $281.4K (81%)
Puts: $67.9K (19%)
Prior (07/31) $270.9K
Calls: $236.3K (87%)
Puts: $34.6K (13%)
Current vs Prior +28.95%
Calls: +19.09%
Puts: +96.36%
Prior 7-Day Total $1.37M
Calls: $1.16M (85%)
Puts: $210.7K (15%)
Prior 7-Day Average $195.3K
Calls: $165.2K (85%)
Puts: $30.1K (15%)
Current vs Prior 7-Day Avg +78.85%
Calls: +70.34%
Puts: +125.56%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/03 3:05pm) 0.60
Prior (07/31) 0.37
Current vs Prior +63.61%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -57.39%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03 3:05pm) 4,099
Calls: 1,975 (48%)
Puts: 2,124 (52%)
Prior (07/31) 4,016
Calls: 1,911 (48%)
Puts: 2,105 (52%)
Current vs Prior +2.07%
Prior 7-Day Total 25,583
Calls: 11,651 (46%)
Puts: 13,932 (54%)
Prior 7-Day Average 3,654
Calls: 1,664 (46%)
Puts: 1,990 (54%)
Current vs Prior 7-Day Avg +12.16%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.54% | 12.86%
Prior 11.09% | 13.27%
Current vs Prior -4.93% | -3.12%
Prior 7-Day Avg 11.50% | 13.69%
Current vs 7-Day Avg -8.30% | -6.10%
Prior 7-Day Eod 11.09% | 13.27%
Current vs 7-Day Eod -4.93% | -3.12%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.97% | 16.23%
Calls: 10.38% | 14.53%
Puts: 13.56% | 17.93%
Prior 13.62% | 12.71%
Calls: 11.51% | 11.43%
Puts: 15.72% | 14.00%
Current vs Prior -12.11% | +27.69%
Prior 7-Day Avg 12.40% | 11.80%
Calls: 11.33% | 11.08%
Puts: 13.46% | 12.51%
Current vs 7-Day Avg -3.46% | +37.59%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($281.4K) vs puts ($67.9K). Dollar volume significantly above 7-day average (79% higher). Above-average activity with volume up 52% vs prior. Volume explosion - 192% above 7-day average (181 vs avg 62).

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 BULLISH
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 2 of results (avg 5.6%, best 3.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2116.3017.60$16.957.7%70.5143
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 21110.00114.00$112.003.6%11.00--

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 0.70, highest 1.00)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2121.0023.30$22.1510.4%30.607
$380.00Aug 2116.3017.60$16.957.7%70.5143
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$490.00Aug 21110.00114.00$112.003.6%11.00--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 126, top 23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 218.509.90$9.2015.2%180.3423
$410.00Aug 215.107.30$6.2035.5%110.2622
$430.00Aug 212.003.40$2.7051.9%80.1424
$380.00Aug 2116.3017.60$16.957.7%70.5143
$420.00Aug 213.704.90$4.3027.9%70.1923
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2112.0014.00$13.0015.4%230.40281
$350.00Aug 215.507.00$6.2524.0%140.2365
$330.00Aug 212.553.50$3.0331.4%130.1218
$270.00Aug 210.000.50$0.25200.0%50.014
$340.00Aug 213.705.20$4.4533.7%30.178

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. 18 found (best R:R 132.33, avg 15.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$470.00$490.00Aug 21$0.15$19.85$0.15132.33$470.15
$430.00$440.00Aug 21$0.28$9.72$0.2834.71$430.28
$440.00$460.00Aug 21$1.07$18.93$1.0717.69$441.07
$460.00$470.00Aug 21$1.00$9.00$1.009.00$461.00
$420.00$430.00Aug 21$1.60$8.40$1.605.25$421.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$300.00$270.00Aug 21$1.33$28.67$1.3321.56$298.67
$320.00$300.00Aug 21$0.92$19.08$0.9220.74$319.08
$330.00$320.00Aug 21$0.53$9.47$0.5317.87$329.47
$340.00$330.00Aug 21$1.42$8.58$1.426.04$338.58
$350.00$340.00Aug 21$1.80$8.20$1.804.56$348.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 6.01, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Aug 21$5.20$5.20$4.801.08$375.20
$380.00$390.00Aug 21$4.45$4.45$5.550.80$384.45
$390.00$400.00Aug 21$3.30$3.30$6.700.49$393.30
$400.00$410.00Aug 21$3.00$3.00$7.000.43$403.00
$410.00$420.00Aug 21$1.90$1.90$8.100.23$411.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$490.00$380.00Aug 21$94.30$94.30$15.706.01$395.70
$380.00$370.00Aug 21$4.70$4.70$5.300.89$375.30
$370.00$360.00Aug 21$3.40$3.40$6.600.52$366.60
$360.00$350.00Aug 21$3.35$3.35$6.650.50$356.65
$350.00$340.00Aug 21$1.80$1.80$8.200.22$348.20

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. 3 found (cheapest 9.17% of stock, avg 16.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$16.95$17.70$34.65$345.35$414.659.17%
$370.00Aug 21$22.15$13.00$35.15$334.85$405.159.30%
$490.00Aug 21$0.20$112.00$112.20$377.80$602.2029.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.89% of stock, avg 4.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$340.00Aug 21$2.70$4.45$7.15$332.85$437.15
$420.00$340.00Aug 21$4.30$4.45$8.75$331.25$428.75
$430.00$350.00Aug 21$2.70$6.25$8.95$341.05$438.95
$420.00$350.00Aug 21$4.30$6.25$10.55$339.45$430.55
$410.00$340.00Aug 21$6.20$4.45$10.65$329.35$420.65
$430.00$360.00Aug 21$2.70$9.60$12.30$347.70$442.30
$410.00$350.00Aug 21$6.20$6.25$12.45$337.55$422.45
$400.00$340.00Aug 21$9.20$4.45$13.65$326.35$413.65
$420.00$360.00Aug 21$4.30$9.60$13.90$346.10$433.90
$400.00$350.00Aug 21$9.20$6.25$15.45$334.55$415.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 5.90, avg credit $4.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Aug 21$8.55$1.455.90$351.45$378.55
370/380390/400Aug 21$8.00$2.004.00$372.00$398.00
360/370380/390Aug 21$7.85$2.153.65$362.15$387.85
350/360380/390Aug 21$7.80$2.203.55$352.20$387.80
370/380400/410Aug 21$7.70$2.303.35$372.30$407.70
340/350370/380Aug 21$7.00$3.002.33$343.00$377.00
360/370390/400Aug 21$6.70$3.302.03$363.30$396.70
350/360390/400Aug 21$6.65$3.351.99$353.35$396.65
330/340370/380Aug 21$6.62$3.381.96$333.38$376.62
370/380410/420Aug 21$6.60$3.401.94$373.40$416.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 199.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$390.00$400.00$410.00Aug 21$0.30$9.7032.33
$410.00$420.00$430.00Aug 21$0.30$9.7032.33
$370.00$380.00$390.00Aug 21$0.75$9.2512.33
$400.00$410.00$420.00Aug 21$1.10$8.908.09
$380.00$390.00$400.00Aug 21$1.15$8.857.70
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.05$9.95199.00
$330.00$340.00$350.00Aug 21$0.38$9.6225.32
$320.00$330.00$340.00Aug 21$0.89$9.1110.24
$360.00$370.00$380.00Aug 21$1.30$8.706.69
$340.00$350.00$360.00Aug 21$1.55$8.455.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.05, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$470.00$490.001:2Aug 21-$0.05$19.95
$440.00$460.001:2Aug 21-$0.28$19.72
$420.00$430.001:2Aug 21-$1.10$8.90
$430.00$440.001:2Aug 21-$2.14$7.86
$410.00$420.001:2Aug 21-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$300.001:2Aug 21-$0.66$19.34
$340.00$330.001:2Aug 21-$1.61$8.39
$330.00$320.001:2Aug 21-$1.97$8.03
$350.00$340.001:2Aug 21-$2.65$7.35
$360.00$350.001:2Aug 21-$2.90$7.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 4.31%, avg 1.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Aug 21$16.300.510.5%4.31%4.84%743
$390.00Aug 21$11.300.423.2%2.99%6.16%632
$400.00Aug 21$8.500.345.8%2.25%8.06%1823
$410.00Aug 21$5.100.268.5%1.35%9.81%1122
$420.00Aug 21$3.700.1911.1%0.98%12.08%723
$430.00Aug 21$2.000.1413.8%0.53%14.28%824
$440.00Aug 21$1.150.1216.4%0.30%16.70%318

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 172 vol/day, 179 traded recently)

RL averages only 172 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $250.00 01-15 call last traded $161.90 on 06/23 (now $135.10/$138.50) — try a limit near $136.80. Also watch the $260.00 01-15 call last traded $123.40 on 07/30 (now $126.00/$129.50) — try a limit near $126.00; the $270.00 01-15 call last traded $115.50 on 07/30 (now $117.00/$120.50) — try a limit near $117.00. Most tradeable put: the $520.00 11-20 put last traded $138.60 on 07/30 (now $137.60/$141.00) — try a limit near $138.60.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$16.70$20.50$18.60$20.25 07/31$15.65–$33.85$18.6038
$380.00Sep 18$21.40$25.10$23.25$25.20 07/30$20.15–$30.25$23.2510
$380.00Oct 16$25.10$29.00$27.05$29.55 07/31$23.75–$41.65$27.0514
$380.00Nov 20$32.50$35.90$34.20$36.35 07/21$30.15–$48.25$34.208
$380.00Jan 15$38.70$41.80$40.25$41.07 07/30$35.85–$54.00$40.2531
$390.00Aug 21$12.30$15.60$13.95$13.42 07/31$11.75–$27.90$13.4227
$390.00Sep 18$16.50$18.90$17.70$22.10 07/17$15.20–$25.00$17.704
$390.00Oct 16$20.50$23.80$22.15$26.90 07/21$19.15–$35.90$22.1527
$390.00Nov 20$27.20$31.20$29.20$55.68 06/24$25.85–$42.80$29.203
$390.00Jan 15$33.90$37.50$35.70$37.63 07/31$31.40–$48.40$35.707
$370.00Aug 21$22.40$25.60$24.00$26.95 07/30$20.40–$40.40$24.007
$370.00Sep 18$27.70$30.70$29.20$28.30 07/30$25.00–$36.75$28.303
$370.00Oct 16$30.50$34.30$32.40$32.00 07/30$28.30–$47.75$32.003
$370.00Nov 20$37.70$41.20$39.45$39.00 07/30$34.70–$54.15$39.0010
$370.00Jan 15$43.60$47.30$45.45$46.61 07/30$40.15–$59.75$45.4539
$400.00Aug 21$8.30$11.70$10.00$11.40 07/31$8.70–$22.95$10.0023
$400.00Sep 18$13.20$14.80$14.00$15.90 07/30$11.90–$20.45$14.0011
$400.00Oct 16$16.00$19.10$17.55$21.90 07/17$15.65–$30.95$17.5511
$400.00Nov 20$23.50$25.60$24.55$26.65 07/30$22.00–$37.85$24.5547
$400.00Jan 15$29.40$33.40$31.40$32.02 07/30$27.55–$43.35$31.4049
$360.00Oct 16$36.70$40.20$38.45$43.03 07/08$33.50–$54.35$38.452
$360.00Nov 20$43.60$46.90$45.25$41.60 07/24$39.75–$60.60$43.6011
$360.00Jan 15$49.20$53.00$51.10$46.70 07/24$45.10–$65.85$49.2020
$410.00Aug 21$5.90$8.50$7.20$8.00 07/31$6.15–$18.45$7.2020
$410.00Sep 18$8.70$11.70$10.20$11.90 07/28$8.80–$16.35$10.2014
$410.00Oct 16$12.30$16.50$14.40$14.00 07/29$12.20–$26.30$14.006
$410.00Nov 20$19.50$21.80$20.65$21.20 07/30$18.60–$33.25$20.6512
$410.00Jan 15$25.40$28.90$27.15$27.78 07/30$24.00–$38.80$27.159
$350.00Oct 16$43.00$46.70$44.85--$39.35–$61.45$43.004
$350.00Nov 20$49.10$53.10$51.10$47.25 07/24$45.50–$67.50$49.106
$350.00Jan 15$55.30$58.60$56.95$61.50 07/16$50.70–$72.20$56.951
$420.00Aug 21$3.60$6.30$4.95$5.70 07/31$4.10–$14.55$4.9516
$420.00Sep 18$6.00$8.90$7.45$9.88 07/28$7.25–$12.95$7.455
$420.00Oct 16$9.20$12.10$10.65$13.05 07/15$9.60–$22.15$10.6519
$420.00Nov 20$16.00$19.10$17.55$17.60 07/16$15.45–$29.05$17.5511
$420.00Jan 15$21.80$25.90$23.85$24.80 07/31$20.60–$34.60$23.8513
$340.00Aug 21$44.30$47.90$46.10$39.80 07/23$38.90–$63.10$44.30--
$340.00Oct 16$50.00$53.80$51.90$87.40 06/22$45.85–$68.80$51.901
$340.00Nov 20$56.00$59.80$57.90$53.40 07/24$51.55–$74.40$56.0012
$430.00Aug 21$2.60$4.40$3.50$3.90 07/31$2.72–$11.50$3.5017
$430.00Sep 18$3.90$6.40$5.15$6.74 07/30$5.15–$10.55$5.153
$430.00Oct 16$6.70$10.30$8.50$7.98 07/23$7.35–$18.15$7.9825
$430.00Nov 20$12.70$16.00$14.35$14.90 07/16$12.30–$25.35$14.355
$430.00Jan 15$18.80$22.50$20.65$21.30 07/31$18.30–$30.65$20.6566
$330.00Oct 16$57.50$61.50$59.50$56.98 07/20$52.50–$76.80$57.5010
$330.00Jan 15$68.90$72.40$70.65$68.00 07/15$62.75–$85.90$68.90112
$440.00Aug 21$1.40$3.20$2.30$1.76 07/30$2.13–$8.95$1.7618
$440.00Sep 18$3.80$5.30$4.55$4.90 07/31$3.72–$8.25$4.553
$440.00Oct 16$5.00$7.40$6.20$15.70 07/06$5.40–$13.80$6.2023
$440.00Nov 20$10.10$13.00$11.55$10.53 07/23$10.60–$21.60$10.536
$440.00Jan 15$15.90$19.90$17.90$37.60 06/18$15.95–$27.15$17.904
$320.00Aug 21$61.50$65.50$63.50$65.30 07/17$55.15–$80.55$63.501
$320.00Sep 18$64.60$67.60$66.10$66.00 07/30$58.85–$74.80$66.0010
$320.00Oct 16$65.80$69.60$67.70$93.17 06/12$60.00–$85.15$67.702
$320.00Nov 20$70.50$74.60$72.55--$64.90–$89.65$70.5010
$320.00Jan 15$76.00$79.50$77.75$81.26 07/31$69.55–$93.40$77.7562
$450.00Aug 21$0.15$3.30$1.73$1.90 07/31$1.23–$6.15$1.738
$450.00Oct 16$4.00$5.60$4.80$12.70 07/06$4.60–$11.65$4.80346
$450.00Nov 20$8.00$10.80$9.40$11.60 07/21$8.45–$18.65$9.406
$450.00Jan 15$13.30$17.40$15.35--$13.70–$23.50$13.301
$310.00Nov 20$78.50$82.60$80.55$71.00 07/29$72.50–$97.80$78.504
$310.00Jan 15$83.70$87.00$85.35$92.00 07/08$76.50–$101.05$85.3532
$460.00Aug 21$0.65$3.00$1.83$1.60 07/16$1.50–$4.60$1.6077
$460.00Oct 16$2.40$4.30$3.35$4.90 07/31$3.35–$9.40$3.3544
$460.00Nov 20$6.00$8.80$7.40--$6.95–$15.70$6.003
$460.00Jan 15$11.10$15.00$13.05$14.60 07/13$11.65–$20.85$13.0511
$300.00Sep 18$82.50$85.90$84.20$87.77 07/31$76.35–$92.75$84.20--
$300.00Oct 16$84.00$87.00$85.50--$76.10–$102.55$84.002
$300.00Nov 20$87.00$91.00$89.00$113.00 06/30$80.05–$106.15$89.002
$300.00Jan 15$91.50$95.00$93.25$99.90 07/08$84.10–$109.10$93.2511
$470.00Aug 21$0.00$2.75$1.38$0.50 07/27$0.43–$3.60$0.5010
$470.00Oct 16$0.95$3.30$2.13$3.70 07/31$2.13–$7.55$2.1342
$470.00Nov 20$4.50$8.40$6.45--$5.45–$13.00$4.501
$470.00Jan 15$9.30$13.30$11.30$9.69 07/29$9.85–$18.40$9.691
$290.00Oct 16$92.80$96.40$94.60--$85.10–$111.65$92.804
$290.00Nov 20$95.50$99.70$97.60--$88.45–$114.85$95.503
$290.00Jan 15$99.70$103.40$101.55$93.30 07/24$91.75–$117.50$99.7031
$480.00Aug 21$0.00$2.50$1.25$0.80 07/16$1.20–$2.95$0.804
$480.00Sep 18$0.00$2.50$1.25$2.65 07/20$1.05–$3.35$1.251
$480.00Oct 16$0.80$2.55$1.67$2.32 07/14$1.67–$5.95$1.6753
$480.00Nov 20$3.50$6.90$5.20--$5.00–$11.00$3.501
$480.00Jan 15$7.60$11.50$9.55$23.20 06/24$8.25–$16.00$9.554
$280.00Oct 16$102.20$105.80$104.00$100.50 07/30$94.20–$121.00$102.201
$280.00Jan 15$108.30$111.90$110.10$99.00 07/29$99.95–$126.10$108.309
$490.00Aug 21$0.00$2.35$1.18$0.20 07/24$0.78–$2.13$0.205
$490.00Oct 16$0.25$2.05$1.15$2.00 07/31$1.15–$5.70$1.1510
$490.00Nov 20$2.20$4.60$3.40$5.86 07/20$3.40–$9.50$3.405
$270.00Oct 16$111.80$115.30$113.55$116.00 07/31$103.25–$130.45$113.552
$270.00Jan 15$117.00$120.50$118.75$115.50 07/30$108.40–$134.90$117.004
$500.00Aug 21$0.00$2.25$1.13$1.75 07/01$0.25–$1.88$1.131
$500.00Oct 16$0.05$1.65$0.85$1.55 07/31$0.85–$4.18$0.8514
$500.00Nov 20$1.50$4.50$3.00$13.31 06/22$3.00–$7.90$3.0053
$500.00Jan 15$4.90$9.00$6.95$8.24 07/16$6.20–$11.40$6.954
$260.00Jan 15$126.00$129.50$127.75$123.40 07/30$117.20–$143.85$126.002
$510.00Aug 21$0.00$2.20$1.10$0.85 07/13$0.73–$1.70$0.853
$510.00Oct 16$0.05$1.35$0.70$2.70 07/13$0.70–$3.93$0.703
$510.00Nov 20$1.40$3.30$2.35$6.50 07/17$2.35–$6.70$2.353
$510.00Jan 15$3.80$7.80$5.80$5.19 07/29$5.45–$9.90$5.191
$250.00Jan 15$135.10$138.50$136.80$161.90 06/23$126.00–$152.95$136.8010
$520.00Aug 21$0.00$2.15$1.08$1.70 06/26$1.08–$1.70$1.081
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$15.00$18.70$16.85$15.97 07/31$14.25–$25.45$15.9723
$380.00Sep 18$18.30$21.50$19.90$25.30 07/24$18.00–$26.30$19.9010
$380.00Oct 16$22.00$24.70$23.35$25.00 07/21$21.05–$31.70$23.3516
$380.00Nov 20$27.50$30.80$29.15$33.00 07/29$25.70–$36.75$29.153
$380.00Jan 15$32.10$34.90$33.50$35.40 07/28$30.10–$40.65$33.503
$390.00Aug 21$20.20$23.30$21.75$20.50 07/31$18.15–$31.60$20.503
$390.00Sep 18$23.50$27.40$25.45$25.50 07/21$23.50–$32.15$25.454
$390.00Oct 16$27.00$30.70$28.85$29.80 07/21$25.40–$37.40$28.856
$390.00Nov 20$32.50$36.50$34.50$31.47 06/12$30.50–$42.50$32.505
$390.00Jan 15$37.30$40.60$38.95$38.90 07/28$34.55–$46.10$38.904
$370.00Aug 21$10.70$13.90$12.30$12.00 07/31$10.80–$19.75$12.00281
$370.00Sep 18$14.00$16.80$15.40$16.60 07/30$13.95–$20.90$15.402
$370.00Oct 16$17.50$20.00$18.75$19.20 07/28$16.35–$26.25$18.7546
$370.00Jan 15$27.30$31.50$29.40$30.70 07/28$25.70–$35.50$29.4052
$400.00Aug 21$26.50$29.80$28.15$38.80 07/14$23.35–$38.60$28.154
$400.00Oct 16$33.00$36.90$34.95$36.90 07/08$29.70–$43.85$34.9523
$400.00Nov 20$38.50$42.00$40.25$32.90 06/30$35.05–$48.80$38.5013
$400.00Jan 15$43.10$45.90$44.50$44.30 07/28$39.50–$52.20$44.306
$360.00Aug 21$8.00$9.50$8.75$8.12 07/31$7.75–$15.25$8.127
$360.00Sep 18$10.40$13.20$11.80$12.10 07/30$10.50–$16.20$11.808
$360.00Oct 16$13.50$15.80$14.65$15.75 07/30$13.60–$21.65$14.658
$360.00Nov 20$18.50$21.40$19.95$20.90 07/21$18.65–$26.65$19.953
$360.00Jan 15$23.70$25.80$24.75$18.62 06/26$21.75–$30.50$23.7051
$410.00Aug 21$33.70$36.90$35.30$46.35 07/14$28.45–$46.35$35.302
$410.00Oct 16$39.50$43.30$41.40$47.80 07/13$35.30–$51.00$41.4012
$410.00Nov 20$44.50$48.40$46.45$40.70 06/12$40.40–$55.40$44.501
$410.00Jan 15$49.00$52.70$50.85--$44.80–$58.90$49.001
$350.00Aug 21$4.80$6.60$5.70$5.62 07/31$5.45–$11.30$5.6265
$350.00Sep 18$7.70$9.50$8.60$12.50 07/29$7.55–$12.30$8.602
$350.00Oct 16$10.30$12.50$11.40$12.60 07/30$10.60–$17.35$11.4024
$350.00Nov 20$15.00$17.90$16.45$18.80 07/29$15.30–$22.20$16.459
$350.00Jan 15$19.20$21.80$20.50$20.45 07/31$18.20–$26.05$20.455
$420.00Oct 16$46.50$50.10$48.30$50.50 07/30$40.95–$58.45$48.307
$420.00Jan 15$56.10$58.80$57.45$59.00 07/30$50.25–$65.65$57.451
$340.00Aug 21$3.00$5.30$4.15$3.63 07/31$3.60–$8.50$3.637
$340.00Sep 18$5.40$7.00$6.20$5.34 07/31$5.05–$9.25$5.40--
$340.00Oct 16$7.00$10.60$8.80$12.10 07/29$7.85–$13.95$8.8015
$340.00Nov 20$11.50$14.20$12.85$15.00 07/30$12.30–$18.25$12.858
$340.00Jan 15$15.60$19.70$17.65$16.06 07/10$15.20–$22.05$16.064
$430.00Nov 20$58.10$62.50$60.30$45.30 06/26$52.45–$69.90$58.103
$330.00Aug 21$2.25$3.20$2.73$4.02 07/23$2.63–$6.00$2.7318
$330.00Sep 18$3.40$5.00$4.20$5.00 07/30$3.90–$7.00$4.202
$330.00Oct 16$4.50$7.40$5.95$7.14 07/28$5.65–$10.75$5.9523
$330.00Nov 20$9.00$12.00$10.50$18.09 06/10$10.05–$15.05$10.5034
$330.00Jan 15$14.30$15.30$14.80$14.95 07/30$12.55–$18.65$14.8046
$440.00Aug 21$59.10$62.90$61.00$41.20 06/22$49.45–$72.10$59.102
$440.00Jan 15$69.50$73.40$71.45$70.00 07/21$62.95–$80.60$70.0015
$320.00Aug 21$0.10$4.10$2.10$2.37 07/27$1.95–$4.38$2.1013
$320.00Sep 18$1.80$3.90$2.85$2.57 07/31$2.63–$5.60$2.572
$320.00Oct 16$3.00$6.20$4.60$5.60 07/21$3.97–$8.65$4.60495
$320.00Nov 20$6.60$10.30$8.45$15.30 06/10$7.80–$12.05$8.45--
$320.00Jan 15$11.70$12.60$12.15$10.10 06/29$10.05–$15.40$11.707
$310.00Aug 21$0.00$3.50$1.75$1.99 07/17$1.60–$3.38$1.751
$310.00Sep 18$0.95$2.50$1.73$2.10 07/31$1.50–$3.95$1.734
$310.00Oct 16$2.30$4.10$3.20$4.20 07/21$2.80–$6.40$3.205
$310.00Nov 20$4.50$8.40$6.45$8.63 07/24$6.35–$10.10$6.454
$310.00Jan 15$8.50$10.90$9.70$10.20 07/08$8.15–$12.90$9.706
$300.00Aug 21$0.05$2.75$1.40$0.80 07/30$0.75–$2.50$0.8038
$300.00Sep 18$0.20$1.75$0.98$1.89 07/24$0.88–$2.83$0.984
$300.00Oct 16$0.75$2.95$1.85$2.20 07/31$1.85–$5.35$1.854
$300.00Nov 20$3.00$5.80$4.40$7.10 07/24$4.40–$8.20$4.409
$300.00Jan 15$6.10$10.00$8.05$8.50 07/27$6.25–$10.55$8.0510
$470.00Oct 16$88.70$92.00$90.35$75.20 07/06$77.60–$101.75$88.701
$470.00Nov 20$91.00$94.40$92.70--$81.20–$103.65$91.008
$290.00Sep 18$0.05$1.25$0.65$1.40 07/21$0.65–$2.28$0.652
$290.00Oct 16$0.20$2.20$1.20$1.65 07/31$1.05–$4.28$1.20252
$290.00Nov 20$1.85$5.30$3.58$5.60 06/12$3.43–$6.45$3.583
$290.00Jan 15$4.40$8.50$6.45$6.60 07/08$4.80–$8.75$6.4523
$480.00Jan 15$101.90$105.70$103.80$104.71 07/15$92.00–$114.15$103.801
$280.00Aug 21$0.00$2.35$1.18$0.53 07/17$1.13–$1.60$0.532
$280.00Sep 18$0.00$0.90$0.45$0.99 07/24$0.45–$1.80$0.452
$280.00Oct 16$0.00$1.70$0.85$1.10 07/31$0.85–$2.98$0.8518
$280.00Nov 20$1.00$4.60$2.80--$2.38–$5.30$1.0019
$280.00Jan 15$3.00$6.60$4.80$4.80 07/20$3.80–$6.75$4.8015
$490.00Nov 20$109.00$113.00$111.00--$97.90–$122.20$109.001
$270.00Aug 21$0.00$2.25$1.13$0.30 07/24$0.43–$1.48$0.304
$270.00Sep 18$0.00$0.70$0.35$0.68 07/30$0.30–$1.55$0.351
$270.00Oct 16$0.00$1.10$0.55$0.85 07/31$0.55–$2.17$0.5512
$270.00Nov 20$0.65$2.90$1.78--$1.73–$3.95$0.6542
$270.00Jan 15$2.20$5.90$4.05$4.17 07/17$2.70–$5.55$4.0525
$260.00Oct 16$0.00$1.00$0.50$0.70 07/30$0.40–$1.70$0.5021
$260.00Nov 20$0.40$3.00$1.70--$1.70–$2.95$0.404
$260.00Jan 15$1.30$4.90$3.10$3.10 07/08$1.80–$3.95$3.1011
$510.00Oct 16$127.50$131.00$129.25$101.70 06/26$113.95–$140.85$127.50--
$250.00Oct 16$0.00$1.45$0.73$0.55 07/30$0.28–$1.48$0.5528
$250.00Nov 20$0.00$2.50$1.25--$1.20–$2.38--3
$250.00Jan 15$0.85$4.20$2.53$2.25 07/21$1.23–$3.03$2.256
$520.00Aug 21$137.30$141.30$139.30$108.10 06/26$123.40–$150.95$137.30--
$520.00Oct 16$137.40$141.00$139.20$139.60 07/30$123.50–$150.85$139.20--
$520.00Nov 20$137.60$141.00$139.30$138.60 07/30$124.60–$151.00$138.601
$520.00Jan 15$138.50$142.10$140.30$116.10 06/18$126.05–$151.55$138.502
$240.00Oct 16$0.00$0.85$0.43$2.25 06/04$0.28–$1.35$0.4313
$240.00Nov 20$0.00$2.00$1.00--$0.88–$2.00--3
$230.00Oct 16$0.00$1.30$0.65--$0.48–$1.25--7
$230.00Nov 20$0.00$1.85$0.93$2.95 06/03$0.75–$1.75$0.936
$230.00Jan 15$0.10$3.60$1.85$1.20 07/27$0.57–$2.05$1.201
$540.00Oct 16$157.30$160.80$159.05$131.10 06/29$143.40–$170.85$157.30--
$220.00Oct 16$0.00$2.15$1.08--$0.57–$1.18--8
$220.00Nov 20$0.00$1.25$0.63--$0.63–$1.60--8
$220.00Jan 15$0.50$3.30$1.90--$0.45–$1.90$0.502

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 113
Total Puts 68
Put/Call Ratio 0.60
Net Difference 45

Prior's Put/Call Breakdown

Total Calls 87
Total Puts 32
Put/Call Ratio 0.37
Net Difference 55

Prior 7-Day Put/Call Summary

Total Calls 263
Total Puts 174
Average Put/Call Ratio 1.41
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