Tour v490
RL
RALPH LAUREN CORP A
$378.28 -0.50%
(8/3 18:08) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:17)
◀ 8/4 15:06 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 630
Calls: 142 (23%)
Puts: 488 (77%)
Prior (08/03) 181
Calls: 113 (62%)
Puts: 68 (38%)
Current vs Prior +248.07%
Calls: +25.66% (Calls)
Puts: +617.65% (Puts)
Prior 7-Day Total 513
Calls: 321 (63%)
Puts: 192 (37%)
Prior 7-Day Average 73
Calls: 45 (63%)
Puts: 27 (37%)
Current vs Prior 7-Day Avg +759.65%
Calls: +209.66%
Puts: +1679.17%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $865.4K
Calls: $189.1K (22%)
Puts: $676.3K (78%)
Prior (08/03) $349.3K
Calls: $281.4K (81%)
Puts: $67.9K (19%)
Current vs Prior +147.74%
Calls: -32.82%
Puts: +896.16%
Prior 7-Day Total $1.55M
Calls: $1.32M (85%)
Puts: $235.3K (15%)
Prior 7-Day Average $221.5K
Calls: $187.9K (85%)
Puts: $33.6K (15%)
Current vs Prior 7-Day Avg +290.72%
Calls: +0.63%
Puts: +1912.28%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 3.44
Prior (08/03) 0.60
Current vs Prior +471.09%
Prior 7-Day Average 1.40
Current vs Prior 7-Day Avg +146.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 4,186
Calls: 2,024 (48%)
Puts: 2,162 (52%)
Prior (08/03) 4,099
Calls: 1,975 (48%)
Puts: 2,124 (52%)
Current vs Prior +2.12%
Prior 7-Day Total 26,134
Calls: 11,994 (46%)
Puts: 14,140 (54%)
Prior 7-Day Average 3,733
Calls: 1,713 (46%)
Puts: 2,020 (54%)
Current vs Prior 7-Day Avg +12.12%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.43% | 12.91%
Prior 10.63% | 12.92%
Current vs Prior -1.91% | -0.07%
Prior 7-Day Avg 11.31% | 13.51%
Current vs 7-Day Avg -7.77% | -4.41%
Prior 7-Day Eod 10.63% | 12.92%
Current vs 7-Day Eod -1.91% | -0.07%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.57% | 13.98%
Calls: 14.77% | 11.72%
Puts: 16.37% | 16.24%
Prior 14.30% | 14.38%
Calls: 14.83% | 13.93%
Puts: 13.78% | 14.83%
Current vs Prior +8.88% | -2.78%
Prior 7-Day Avg 12.69% | 12.30%
Calls: 11.84% | 11.60%
Puts: 13.54% | 13.00%
Current vs 7-Day Avg +22.68% | +13.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 78% of dollar volume in puts ($676.3K) vs calls ($189.1K). Massive premium surge with dollar volume up 148% vs prior. Dollar volume significantly above 7-day average (291% higher). Unusually high activity with volume up 248% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 2 of results (avg 7.2%, best 5.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1862.3065.50$63.905.0%--0.8910
$350.00Aug 2133.8037.10$35.459.3%10.78--
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. 5 found (avg delta 0.66, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1862.3065.50$63.905.0%--0.8910
$350.00Aug 2133.8037.10$35.459.3%10.78--
$380.00Sep 1820.9023.60$22.2512.1%10.5210
$380.00Aug 2115.6018.10$16.8514.8%320.5247
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2121.8024.40$23.1011.3%20.586

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 539, top 215)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 2115.6018.10$16.8514.8%320.5247
$390.00Aug 2111.6013.50$12.5515.1%180.4236
$400.00Aug 217.809.20$8.5016.5%80.3328
$410.00Aug 215.307.30$6.3031.7%80.2630
$430.00Aug 212.003.60$2.8057.1%50.1432
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2111.1013.90$12.5022.4%2150.39292
$380.00Aug 2115.7018.50$17.1016.4%2030.4930
$350.00Aug 214.906.90$5.9033.9%170.2380
$330.00Aug 211.853.40$2.6358.9%50.1118
$340.00Aug 213.104.70$3.9041.0%50.169

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 29.3%, max 38.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Aug 21Sep 1855.4%39.9%38.8%127
$380.00Aug 21Sep 1852.9%39.6%33.7%3357
$410.00Aug 21Sep 1851.8%41.3%25.5%945
$420.00Aug 21Sep 1851.6%41.1%25.5%330
$430.00Aug 21Sep 1851.0%40.8%25.0%636
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1852.9%39.6%33.7%20340
$350.00Aug 21Sep 1852.7%40.4%30.2%1882
$340.00Aug 21Sep 1853.7%41.5%29.6%610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 32.33, avg 4.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Aug 21$0.30$9.70$0.3032.33$430.30
$440.00$450.00Sep 18$0.90$9.10$0.9010.11$440.90
$420.00$430.00Aug 21$1.50$8.50$1.505.67$421.50
$430.00$440.00Sep 18$1.80$8.20$1.804.56$431.80
$410.00$420.00Aug 21$2.00$8.00$2.004.00$412.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Aug 21$1.10$8.90$1.108.09$328.90
$340.00$330.00Aug 21$1.27$8.73$1.276.87$338.73
$340.00$310.00Sep 18$4.40$25.60$4.405.82$335.60
$350.00$340.00Aug 21$2.00$8.00$2.004.00$348.00
$350.00$340.00Sep 18$2.40$7.60$2.403.17$347.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 2.27, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$380.00Sep 18$41.65$41.65$18.352.27$361.65
$350.00$380.00Aug 21$18.60$18.60$11.401.63$368.60
$380.00$390.00Aug 21$4.30$4.30$5.700.75$384.30
$380.00$400.00Sep 18$8.55$8.55$11.450.75$388.55
$390.00$400.00Aug 21$4.05$4.05$5.950.68$394.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$380.00Aug 21$6.00$6.00$4.001.50$384.00
$380.00$370.00Aug 21$4.60$4.60$5.400.85$375.40
$380.00$350.00Sep 18$12.25$12.25$17.750.69$367.75
$370.00$360.00Aug 21$3.50$3.50$6.500.54$366.50
$360.00$350.00Aug 21$3.10$3.10$6.900.45$356.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $3.82, cheapest $1.70)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$1.7055.4%39.9%
$430.00Aug 21Sep 18$3.2051.0%40.8%
$420.00Aug 21Sep 18$3.7551.6%41.1%
$410.00Aug 21Sep 18$4.2551.8%41.3%
$400.00Aug 21Sep 18$5.2050.5%41.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$3.0053.7%41.5%
$350.00Aug 21Sep 18$3.4052.7%40.4%
$380.00Aug 21Sep 18$4.4552.9%39.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 8.97% of stock, avg 10.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$16.85$17.10$33.95$346.05$413.958.97%
$390.00Aug 21$12.55$23.10$35.65$354.35$425.659.42%
$350.00Aug 21$35.45$5.90$41.35$308.65$391.3510.93%
$380.00Sep 18$22.25$21.55$43.80$336.20$423.8011.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.77% of stock, avg 4.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$340.00Aug 21$2.80$3.90$6.70$333.30$436.70
$440.00$310.00Sep 18$4.20$2.50$6.70$303.30$446.70
$420.00$340.00Aug 21$4.30$3.90$8.20$331.80$428.20
$430.00$310.00Sep 18$6.00$2.50$8.50$301.50$438.50
$430.00$350.00Aug 21$2.80$5.90$8.70$341.30$438.70
$410.00$340.00Aug 21$6.30$3.90$10.20$329.80$420.20
$420.00$350.00Aug 21$4.30$5.90$10.20$339.80$430.20
$420.00$310.00Sep 18$8.05$2.50$10.55$299.45$430.55
$440.00$340.00Sep 18$4.20$6.90$11.10$328.90$451.10
$430.00$360.00Aug 21$2.80$9.00$11.80$348.20$441.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 58 found (best R:R 6.41, avg credit $6.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
370/380390/400Aug 21$8.65$1.356.41$371.35$398.65
380/390400/410Aug 21$8.20$1.804.56$381.80$408.20
380/390410/420Aug 21$8.00$2.004.00$382.00$418.00
360/370380/390Aug 21$7.80$2.203.55$362.20$387.80
360/370390/400Aug 21$7.55$2.453.08$362.45$397.55
380/390420/430Aug 21$7.50$2.503.00$382.50$427.50
350/360380/390Aug 21$7.40$2.602.85$352.60$387.40
350/360390/400Aug 21$7.15$2.852.51$352.85$397.15
370/380400/410Aug 21$6.80$3.202.13$373.20$406.80
330/340350/380Aug 21$19.87$10.131.96$320.13$369.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 57.82, cheapest $0.17)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$400.00$410.00$420.00Aug 21$0.20$9.8049.00
$380.00$390.00$400.00Aug 21$0.25$9.7539.00
$420.00$430.00$440.00Sep 18$0.25$9.7539.00
$410.00$420.00$430.00Sep 18$0.45$9.5521.22
$410.00$420.00$430.00Aug 21$0.50$9.5019.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.17$9.8357.82
$350.00$360.00$370.00Aug 21$0.40$9.6024.00
$330.00$340.00$350.00Aug 21$0.73$9.2712.70
$340.00$350.00$360.00Aug 21$1.10$8.908.09
$360.00$370.00$380.00Aug 21$1.10$8.908.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-5.15, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Sep 18-$5.15$14.85
$420.00$430.001:2Aug 21-$1.30$8.70
$430.00$440.001:2Aug 21-$2.20$7.80
$410.00$420.001:2Aug 21-$2.30$7.70
$430.00$440.001:2Sep 18-$2.40$7.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 21-$0.43$9.57
$340.00$330.001:2Aug 21-$1.36$8.64
$350.00$340.001:2Aug 21-$1.90$8.10
$360.00$350.001:2Aug 21-$2.80$7.20
$350.00$340.001:2Sep 18-$4.50$5.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 14 found (best yield 5.53%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$20.900.520.5%5.53%5.98%110
$380.00Aug 21$15.600.520.5%4.12%4.58%3247
$400.00Sep 18$12.300.385.7%3.25%8.99%412
$390.00Aug 21$11.600.423.1%3.07%6.16%1836
$410.00Sep 18$9.300.328.4%2.46%10.84%115
$400.00Aug 21$7.800.335.7%2.06%7.80%828
$420.00Sep 18$6.900.2611.0%1.82%12.85%17
$410.00Aug 21$5.300.268.4%1.40%9.79%830
$430.00Sep 18$5.000.2113.7%1.32%14.99%14
$420.00Aug 21$3.400.1911.0%0.90%11.93%223

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 $260.00 01-15 call last traded $123.40 on 07/30 (now $125.80/$129.00) — try a limit near $125.80. Also watch the $270.00 01-15 call last traded $115.50 on 07/30 (now $116.80/$120.00) — try a limit near $116.80; the $280.00 01-15 call last traded $99.00 on 07/29 (now $108.10/$111.20) — try a limit near $108.10. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $138.80/$143.00) — try a limit near $138.80.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$17.10$19.20$18.15$20.25 07/31$15.65–$32.40$18.1543
$380.00Sep 18$21.30$24.90$23.10$25.20 07/30$20.15–$30.25$23.1010
$380.00Oct 16$25.50$28.70$27.10$29.55 07/31$23.75–$40.00$27.1016
$380.00Nov 20$32.60$36.00$34.30$36.35 07/21$30.15–$46.75$34.308
$380.00Jan 15$38.00$41.40$39.70$41.07 07/30$35.85–$52.35$39.7031
$390.00Aug 21$11.70$14.60$13.15$13.42 07/31$11.75–$26.50$13.1532
$390.00Sep 18$16.50$20.00$18.25$22.10 07/17$15.20–$25.00$18.254
$390.00Oct 16$20.80$24.00$22.40$26.90 07/21$19.15–$34.55$22.4027
$390.00Nov 20$27.90$31.00$29.45$55.68 06/24$25.85–$41.35$29.453
$390.00Jan 15$33.20$36.60$34.90$37.63 07/31$31.40–$46.90$34.9017
$370.00Aug 21$22.20$25.00$23.60$26.95 07/30$20.40–$38.95$23.607
$370.00Sep 18$26.70$30.50$28.60$28.30 07/30$25.00–$36.75$28.303
$370.00Oct 16$30.90$34.00$32.45$32.00 07/30$28.30–$46.20$32.003
$370.00Nov 20$37.30$41.50$39.40$39.00 07/30$34.70–$52.60$39.0010
$370.00Jan 15$43.10$46.30$44.70$46.61 07/30$40.15–$58.35$44.7039
$400.00Aug 21$8.60$11.00$9.80$11.40 07/31$8.70–$21.45$9.8023
$400.00Sep 18$12.40$15.90$14.15$15.90 07/30$11.90–$20.45$14.1511
$400.00Oct 16$16.60$20.40$18.50$21.90 07/17$15.65–$29.55$18.5011
$400.00Nov 20$23.50$27.00$25.25$26.65 07/30$22.00–$36.35$25.2547
$400.00Jan 15$28.90$32.60$30.75$32.02 07/30$27.55–$42.10$30.7549
$360.00Oct 16$36.80$39.80$38.30$43.03 07/08$33.50–$52.75$38.302
$360.00Nov 20$43.10$47.20$45.15$41.60 07/24$39.75–$58.90$43.1011
$360.00Jan 15$48.70$51.90$50.30$46.70 07/24$45.10–$64.15$48.7020
$410.00Aug 21$5.30$8.10$6.70$8.00 07/31$6.15–$16.95$6.7022
$410.00Sep 18$9.00$12.10$10.55$11.90 07/28$8.80–$16.35$10.5514
$410.00Oct 16$13.00$16.50$14.75$14.00 07/29$12.20–$24.75$14.006
$410.00Nov 20$19.60$23.50$21.55$21.20 07/30$18.60–$31.90$21.2012
$410.00Jan 15$24.80$28.40$26.60$27.78 07/30$24.00–$37.45$26.609
$350.00Oct 16$42.70$46.90$44.80--$39.35–$59.90$42.704
$350.00Nov 20$49.20$53.40$51.30$47.25 07/24$45.50–$65.70$49.206
$350.00Jan 15$55.00$57.90$56.45$61.50 07/16$50.70–$70.75$56.451
$420.00Aug 21$4.20$5.80$5.00$5.70 07/31$4.10–$13.25$5.0023
$420.00Sep 18$6.30$9.70$8.00$9.88 07/28$7.25–$12.95$8.005
$420.00Oct 16$9.60$13.50$11.55$13.05 07/15$9.60–$20.25$11.5519
$420.00Nov 20$16.20$20.00$18.10$17.60 07/16$15.45–$27.75$17.6011
$420.00Jan 15$21.40$25.00$23.20$24.80 07/31$20.60–$33.40$23.2013
$340.00Aug 21$44.00$47.20$45.60$39.80 07/23$38.90–$61.85$44.00--
$340.00Oct 16$49.70$53.90$51.80$87.40 06/22$45.85–$67.50$51.801
$340.00Nov 20$55.80$60.00$57.90$53.40 07/24$51.55–$72.90$55.8012
$430.00Aug 21$2.15$3.90$3.03$3.90 07/31$2.72–$10.25$3.0324
$430.00Sep 18$4.90$7.40$6.15$6.74 07/30$5.15–$10.55$6.153
$430.00Oct 16$7.10$11.50$9.30$7.98 07/23$7.35–$16.80$7.9825
$430.00Nov 20$13.20$17.00$15.10$14.90 07/16$12.30–$23.95$14.905
$430.00Jan 15$18.20$22.00$20.10$21.30 07/31$18.30–$29.30$20.1076
$330.00Oct 16$57.30$61.50$59.40$56.98 07/20$52.50–$75.35$57.3010
$330.00Jan 15$68.30$71.70$70.00$68.00 07/15$62.75–$84.75$68.30112
$440.00Aug 21$1.30$3.80$2.55$1.76 07/30$2.13–$7.80$1.7618
$440.00Sep 18$2.70$5.70$4.20$4.90 07/31$3.72–$8.25$4.205
$440.00Oct 16$5.00$8.90$6.95$15.70 07/06$5.40–$13.60$6.9523
$440.00Nov 20$10.50$14.50$12.50$10.53 07/23$10.60–$20.75$10.536
$440.00Jan 15$16.30$19.00$17.65$37.60 06/18$15.95–$25.70$17.654
$320.00Aug 21$60.70$64.80$62.75$65.30 07/17$55.15–$79.70$62.751
$320.00Sep 18$64.20$67.50$65.85$66.00 07/30$58.85–$74.80$65.8510
$320.00Oct 16$65.50$69.70$67.60$93.17 06/12$60.00–$83.70$67.602
$320.00Nov 20$70.40$74.70$72.55--$64.90–$88.15$70.4010
$320.00Jan 15$75.10$78.50$76.80$81.26 07/31$69.55–$91.95$76.8060
$450.00Aug 21$0.10$3.20$1.65$1.90 07/31$1.23–$5.95$1.658
$450.00Oct 16$3.40$7.10$5.25$12.70 07/06$4.60–$11.05$5.25346
$450.00Nov 20$8.40$12.40$10.40$11.60 07/21$8.45–$17.50$10.406
$450.00Jan 15$13.00$16.90$14.95--$13.70–$22.70$13.001
$310.00Nov 20$78.50$82.60$80.55$71.00 07/29$72.50–$96.35$78.504
$310.00Jan 15$83.30$86.10$84.70$92.00 07/08$76.50–$99.90$84.7032
$460.00Aug 21$0.00$2.70$1.35$1.60 07/16$1.35–$4.50$1.3577
$460.00Oct 16$2.05$5.80$3.93$4.90 07/31$3.35–$8.95$3.9344
$460.00Nov 20$6.40$10.30$8.35--$6.95–$14.90$6.403
$460.00Jan 15$10.70$14.50$12.60$14.60 07/13$11.65–$19.95$12.6011
$300.00Sep 18$81.50$85.60$83.55$87.77 07/31$76.35–$92.75$83.5510
$300.00Oct 16$82.60$86.90$84.75--$76.10–$101.25$82.602
$300.00Nov 20$86.60$90.90$88.75$113.00 06/30$80.05–$104.80$88.752
$300.00Jan 15$91.20$94.50$92.85$99.90 07/08$84.10–$107.90$92.8511
$470.00Aug 21$0.00$2.10$1.05$0.50 07/27$0.43–$3.45$0.5010
$470.00Oct 16$1.85$4.80$3.33$3.70 07/31$2.13–$7.15$3.3342
$470.00Nov 20$4.70$9.00$6.85--$5.45–$12.65$4.701
$470.00Jan 15$8.90$12.60$10.75$9.69 07/29$9.85–$16.95$9.691
$290.00Oct 16$92.00$96.00$94.00--$85.10–$110.40$92.004
$290.00Nov 20$95.10$99.50$97.30--$88.45–$113.55$95.103
$290.00Jan 15$99.90$102.90$101.40$93.30 07/24$91.75–$116.20$99.9031
$480.00Aug 21$0.00$2.35$1.18$0.80 07/16$1.18–$2.95$0.804
$480.00Sep 18$0.00$3.30$1.65$2.65 07/20$1.05–$3.35$1.651
$480.00Oct 16$0.15$3.90$2.03$2.32 07/14$1.67–$5.60$2.0353
$480.00Nov 20$3.30$7.60$5.45--$5.00–$10.65$3.301
$480.00Jan 15$7.30$11.30$9.30$23.20 06/24$8.25–$15.15$9.304
$280.00Oct 16$101.20$105.50$103.35$100.50 07/30$94.20–$119.65$101.201
$280.00Jan 15$108.10$111.20$109.65$99.00 07/29$99.95–$124.80$108.109
$490.00Aug 21$0.00$2.50$1.25$0.20 07/24$0.78–$2.13$0.205
$490.00Oct 16$0.20$3.50$1.85$2.00 07/31$1.15–$5.05$1.8510
$490.00Nov 20$2.20$6.40$4.30$5.86 07/20$3.40–$9.50$4.305
$270.00Oct 16$111.00$114.90$112.95$116.00 07/31$103.25–$129.30$112.953
$270.00Jan 15$116.80$120.00$118.40$115.50 07/30$108.40–$133.55$116.804
$500.00Aug 21$0.00$2.40$1.20$1.75 07/01$0.25–$1.88$1.201
$500.00Oct 16$0.00$3.20$1.60$1.55 07/31$0.85–$4.18$1.5514
$500.00Nov 20$1.50$5.60$3.55$13.31 06/22$3.00–$7.60$3.5553
$500.00Jan 15$4.50$8.60$6.55$8.24 07/16$6.20–$11.05$6.554
$260.00Jan 15$125.80$129.00$127.40$123.40 07/30$117.20–$142.85$125.802
$510.00Aug 21$0.00$2.30$1.15$0.85 07/13$0.73–$1.70$0.853
$510.00Oct 16$0.00$2.90$1.45$2.70 07/13$0.70–$3.40$1.453
$510.00Nov 20$0.65$4.90$2.78$6.50 07/17$2.35–$6.70$2.783
$510.00Jan 15$3.50$7.60$5.55$5.19 07/29$5.45–$9.70$5.191
$250.00Jan 15$134.20$138.00$136.10$161.90 06/23$126.00–$151.75$136.1010
$520.00Aug 21$0.00$2.25$1.13$1.70 06/26$1.08–$1.70$1.131
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$15.00$17.80$16.40$15.97 07/31$14.25–$25.45$15.9730
$380.00Sep 18$18.70$22.20$20.45$25.30 07/24$18.00–$26.30$20.4510
$380.00Oct 16$22.70$26.40$24.55$25.00 07/21$21.05–$31.70$24.5516
$380.00Nov 20$28.20$32.00$30.10$33.00 07/29$25.70–$36.75$30.103
$380.00Jan 15$32.20$35.90$34.05$35.40 07/28$30.10–$40.65$34.053
$390.00Aug 21$20.60$23.10$21.85$20.50 07/31$18.15–$31.60$20.606
$390.00Sep 18$24.20$27.50$25.85$25.50 07/21$23.50–$32.15$25.504
$390.00Oct 16$28.00$31.50$29.75$29.80 07/21$25.50–$37.40$29.756
$390.00Nov 20$33.70$37.00$35.35$31.47 06/12$31.00–$42.50$33.705
$390.00Jan 15$37.50$40.90$39.20$38.90 07/28$34.55–$46.10$38.904
$370.00Aug 21$10.80$13.40$12.10$12.00 07/31$10.80–$19.75$12.00281
$370.00Sep 18$14.10$17.80$15.95$16.60 07/30$13.95–$20.90$15.952
$370.00Oct 16$17.90$21.60$19.75$19.20 07/28$16.35–$26.25$19.2046
$370.00Jan 15$27.30$31.20$29.25$30.70 07/28$25.70–$35.50$29.2552
$400.00Aug 21$27.00$30.10$28.55$38.80 07/14$23.35–$38.60$28.554
$400.00Oct 16$33.60$37.50$35.55$36.90 07/08$29.70–$43.85$35.5523
$400.00Nov 20$39.50$42.50$41.00$32.90 06/30$35.05–$48.80$39.5013
$400.00Jan 15$42.90$46.50$44.70$44.30 07/28$39.50–$52.20$44.306
$360.00Aug 21$7.20$9.80$8.50$8.12 07/31$7.75–$15.25$8.128
$360.00Sep 18$10.20$13.90$12.05$12.10 07/30$10.50–$16.20$12.058
$360.00Oct 16$13.90$17.50$15.70$15.75 07/30$13.60–$21.65$15.708
$360.00Nov 20$18.90$23.00$20.95$20.90 07/21$18.65–$26.65$20.903
$360.00Jan 15$23.00$26.80$24.90$18.62 06/26$21.75–$30.50$23.0051
$410.00Aug 21$34.00$37.40$35.70$46.35 07/14$28.45–$46.35$35.702
$410.00Oct 16$40.00$44.00$42.00$47.80 07/13$35.30–$51.00$42.0012
$410.00Nov 20$45.20$49.50$47.35$40.70 06/12$40.40–$55.40$45.201
$410.00Jan 15$49.60$52.50$51.05--$44.90–$58.90$49.601
$350.00Aug 21$4.70$7.00$5.85$5.62 07/31$5.45–$11.30$5.6265
$350.00Sep 18$7.40$10.70$9.05$12.50 07/29$7.55–$12.30$9.052
$350.00Oct 16$10.20$14.10$12.15$12.60 07/30$10.60–$17.35$12.1524
$350.00Nov 20$15.30$19.20$17.25$18.80 07/29$15.55–$22.20$17.259
$350.00Jan 15$19.30$23.00$21.15$20.45 07/31$18.20–$26.05$20.457
$420.00Oct 16$47.00$51.00$49.00$50.50 07/30$41.00–$58.45$49.007
$420.00Jan 15$56.20$59.00$57.60$59.00 07/30$50.25–$65.65$57.601
$340.00Aug 21$2.95$4.90$3.93$3.63 07/31$3.60–$8.50$3.638
$340.00Sep 18$5.20$8.10$6.65$5.34 07/31$5.05–$9.25$5.341
$340.00Oct 16$7.40$11.30$9.35$12.10 07/29$7.85–$13.95$9.3515
$340.00Nov 20$12.10$16.10$14.10$15.00 07/30$12.30–$18.25$14.108
$340.00Jan 15$16.10$19.70$17.90$16.06 07/10$15.20–$22.05$16.104
$430.00Nov 20$58.90$63.00$60.95$45.30 06/26$52.45–$69.90$58.903
$330.00Aug 21$1.75$3.30$2.53$4.02 07/23$2.53–$6.00$2.5318
$330.00Sep 18$2.95$5.80$4.38$5.00 07/30$3.90–$7.00$4.382
$330.00Oct 16$5.50$9.10$7.30$7.14 07/28$5.65–$10.75$7.1423
$330.00Nov 20$9.20$13.30$11.25$18.09 06/10$10.05–$15.05$11.2534
$330.00Jan 15$14.10$16.30$15.20$14.95 07/30$12.55–$18.65$14.9546
$440.00Aug 21$59.40$63.00$61.20$41.20 06/22$49.95–$72.10$59.402
$440.00Jan 15$69.70$73.00$71.35$70.00 07/21$63.05–$80.60$70.0015
$320.00Aug 21$1.00$3.50$2.25$2.37 07/27$1.95–$4.38$2.2513
$320.00Sep 18$2.35$4.90$3.63$2.57 07/31$2.63–$5.60$2.572
$320.00Oct 16$3.30$7.10$5.20$5.60 07/21$3.97–$8.65$5.20495
$320.00Nov 20$7.20$11.00$9.10$15.30 06/10$7.80–$12.05$9.10--
$320.00Jan 15$10.70$14.00$12.35$10.10 06/29$10.05–$15.40$10.707
$310.00Aug 21$0.00$3.40$1.70$1.99 07/17$1.60–$3.38$1.701
$310.00Sep 18$1.10$2.40$1.75$2.10 07/31$1.50–$3.95$1.756
$310.00Oct 16$2.00$5.90$3.95$4.20 07/21$2.80–$6.40$3.955
$310.00Nov 20$4.90$9.20$7.05$8.63 07/24$6.35–$10.10$7.054
$310.00Jan 15$8.20$12.00$10.10$10.20 07/08$8.15–$12.90$10.106
$300.00Aug 21$0.00$3.00$1.50$0.80 07/30$0.85–$2.50$0.8038
$300.00Sep 18$0.25$3.20$1.73$1.89 07/24$0.88–$2.83$1.734
$300.00Oct 16$1.00$4.40$2.70$2.20 07/31$1.85–$5.35$2.205
$300.00Nov 20$3.80$7.70$5.75$7.10 07/24$4.40–$8.20$5.759
$300.00Jan 15$6.30$10.00$8.15$8.50 07/27$6.25–$10.55$8.1510
$470.00Oct 16$89.20$93.50$91.35$75.20 07/06$78.75–$101.75$89.201
$470.00Nov 20$91.30$95.60$93.45--$81.70–$103.65$91.308
$290.00Sep 18$0.00$3.10$1.55$1.40 07/21$0.65–$2.28$1.402
$290.00Oct 16$0.40$3.40$1.90$1.65 07/31$1.05–$4.28$1.65253
$290.00Nov 20$2.50$6.20$4.35$5.60 06/12$3.43–$6.45$4.353
$290.00Jan 15$5.00$8.50$6.75$6.60 07/08$4.80–$8.75$6.6023
$480.00Jan 15$102.20$106.40$104.30$104.71 07/15$92.60–$114.15$104.301
$280.00Aug 21$0.00$2.40$1.20$0.53 07/17$1.13–$1.60$0.532
$280.00Sep 18$0.00$2.70$1.35$0.99 07/24$0.45–$1.80$0.992
$280.00Oct 16$0.10$3.10$1.60$1.10 07/31$0.85–$2.98$1.1018
$280.00Nov 20$1.05$5.30$3.18--$2.38–$5.30$1.0519
$280.00Jan 15$3.30$6.90$5.10$4.80 07/20$3.80–$6.75$4.8015
$490.00Nov 20$109.40$113.80$111.60--$98.80–$122.20$109.401
$270.00Aug 21$0.00$2.30$1.15$0.30 07/24$0.43–$1.48$0.304
$270.00Sep 18$0.00$2.40$1.20$0.68 07/30$0.30–$1.55$0.681
$270.00Oct 16$0.00$2.70$1.35$0.85 07/31$0.55–$2.17$0.8513
$270.00Nov 20$0.25$4.00$2.13--$1.73–$3.95$0.2542
$270.00Jan 15$2.20$5.90$4.05$4.17 07/17$2.70–$5.55$4.0525
$260.00Oct 16$0.00$2.45$1.23$0.70 07/30$0.40–$1.70$0.7021
$260.00Nov 20$0.25$3.10$1.68--$1.68–$2.95$0.254
$260.00Jan 15$1.35$4.40$2.88$3.10 07/08$1.80–$3.95$2.8811
$510.00Oct 16$127.70$132.00$129.85$101.70 06/26$115.55–$140.85$127.70--
$250.00Oct 16$0.00$2.30$1.15$0.55 07/30$0.28–$1.48$0.5528
$250.00Nov 20$0.00$3.20$1.60--$1.20–$2.38--3
$250.00Jan 15$1.00$4.10$2.55$2.25 07/21$1.23–$3.03$2.256
$520.00Aug 21$137.60$141.90$139.75$108.10 06/26$124.85–$150.95$137.60--
$520.00Oct 16$137.60$142.00$139.80$139.60 07/30$124.80–$150.85$139.60--
$520.00Nov 20$138.00$142.30$140.15$138.60 07/30$125.90–$151.00$138.60--
$520.00Jan 15$138.80$143.00$140.90$116.10 06/18$127.05–$151.55$138.802
$240.00Oct 16$0.00$2.25$1.13$2.25 06/04$0.28–$1.35$1.1313
$240.00Nov 20$0.00$2.85$1.43--$1.00–$2.00--3
$230.00Oct 16$0.00$2.20$1.10--$0.48–$1.25--7
$230.00Nov 20$0.00$2.60$1.30$2.95 06/03$0.93–$1.75$1.306
$230.00Jan 15$0.20$3.20$1.70$1.20 07/27$0.57–$2.05$1.201
$540.00Oct 16$157.60$161.90$159.75$131.10 06/29$144.85–$170.85$157.60--
$220.00Oct 16$0.00$2.15$1.08--$0.57–$1.18--8
$220.00Nov 20$0.00$2.45$1.23--$0.63–$1.60--8
$220.00Jan 15$0.00$3.10$1.55--$0.45–$1.90--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 142
Total Puts 488
Put/Call Ratio 3.44
Net Difference -346

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 321
Total Puts 192
Average Put/Call Ratio 1.40
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