Tour v492
RL
RALPH LAUREN CORP A
$382.48 +1.21%
(8/4 18:17) ◀
|
Wednesday, August 5, 2026 (2:05pm)
January 2026
|
▶ (8/5 15:07)
◀ 8/5 14:08 ▶

Option Volume

Detail
ℹ
Current (08/05 2:05pm) 2,143
Calls: 473 (22%)
Puts: 1,670 (78%)
Prior (05/20) 1,765
Calls: 732 (41%)
Puts: 1,033 (59%)
Current vs Prior +21.42%
Calls: -35.38% (Calls)
Puts: +61.67% (Puts)
Prior 7-Day Total 606
Calls: 409 (67%)
Puts: 197 (33%)
Prior 7-Day Average 86
Calls: 58 (67%)
Puts: 28 (33%)
Current vs Prior 7-Day Avg +2375.41%
Calls: +709.54%
Puts: +5834.01%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 2:05pm) $2.62M
Calls: $791.7K (30%)
Puts: $1.83M (70%)
Prior (05/20) $1.55M
Calls: $1.07M (69%)
Puts: $483.9K (31%)
Current vs Prior +68.76%
Calls: -25.92%
Puts: +277.89%
Prior 7-Day Total $1.76M
Calls: $1.54M (87%)
Puts: $224.0K (13%)
Prior 7-Day Average $251.6K
Calls: $219.6K (87%)
Puts: $32.0K (13%)
Current vs Prior 7-Day Avg +941.52%
Calls: +260.56%
Puts: +5614.81%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 2:05pm) 3.53
Prior (05/20) 1.41
Current vs Prior +150.19%
Prior 7-Day Average 1.12
Current vs Prior 7-Day Avg +214.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 2:05pm) 4,555
Calls: 2,059 (45%)
Puts: 2,496 (55%)
Prior (05/20) 5,261
Calls: 2,155 (41%)
Puts: 3,106 (59%)
Current vs Prior -13.42%
Prior 7-Day Total 26,743
Calls: 12,385 (46%)
Puts: 14,358 (54%)
Prior 7-Day Average 3,820
Calls: 1,769 (46%)
Puts: 2,051 (54%)
Current vs Prior 7-Day Avg +19.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.54% | 12.77%
Prior 10.54% | 12.86%
Current vs Prior -0.05% | -0.66%
Prior 7-Day Avg 11.12% | 13.39%
Current vs 7-Day Avg -5.28% | -4.64%
Prior 7-Day Eod 10.54% | 12.86%
Current vs 7-Day Eod -0.05% | -0.66%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.34% | 12.49%
Calls: 9.28% | 13.55%
Puts: 13.40% | 11.43%
Prior 11.97% | 16.23%
Calls: 10.38% | 14.53%
Puts: 13.56% | 17.93%
Current vs Prior -5.26% | -23.04%
Prior 7-Day Avg 12.57% | 13.17%
Calls: 11.63% | 12.08%
Puts: 13.51% | 14.26%
Current vs 7-Day Avg -9.81% | -5.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 70% put dollar volume ($1.83M). Elevated premium activity with dollar volume up 69% vs prior. Dollar volume significantly above 7-day average (942% higher). Volume explosion - 2392% above 7-day average (2,143 vs avg 86).

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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
15:05BEARISHBEARISHBEARISH
14:05BEARISHBEARISHBEARISH

📈 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 3 of results (avg 7.4%, best 4.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1866.4069.40$67.904.4%--0.8910
$370.00Aug 2123.8025.90$24.858.5%--0.6414
$380.00Aug 2118.5020.30$19.409.3%320.5544
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. 6 found (avg delta 0.62, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1866.4069.40$67.904.4%--0.8910
$370.00Aug 2123.8025.90$24.858.5%--0.6414
$380.00Sep 1822.7026.00$24.3513.6%--0.5511
$380.00Aug 2118.5020.30$19.409.3%320.5544
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2119.5022.30$20.9013.4%60.547
$390.00Sep 1823.1025.90$24.5011.4%20.524

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 2.0K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 213.604.10$3.8513.0%2020.1728
$410.00Aug 216.908.40$7.6519.6%820.2926
$380.00Aug 2118.5020.30$19.409.3%320.5544
$400.00Sep 1814.8016.90$15.8513.2%130.4116
$390.00Aug 2113.6015.40$14.5012.4%110.4647
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2110.3012.80$11.5521.6%1.1K0.36380
$340.00Aug 213.504.50$4.0025.0%2000.1513
$380.00Aug 2114.6017.10$15.8515.8%1920.45228
$320.00Aug 211.452.95$2.2068.2%300.0914
$350.00Aug 214.406.50$5.4538.5%290.2087

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 30.7%, max 35.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1854.1%40.0%35.2%3255
$410.00Aug 21Sep 1854.4%42.2%29.0%8242
$390.00Aug 21Sep 1855.1%42.9%28.4%1251
$400.00Aug 21Sep 1855.2%43.2%27.8%2052
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1854.1%40.0%35.2%197238
$390.00Aug 21Sep 1855.1%42.9%28.4%811

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 6.87, avg 2.65)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Aug 21$1.27$8.73$1.276.87$431.27
$420.00$430.00Aug 21$1.55$8.45$1.555.45$421.55
$410.00$420.00Aug 21$2.25$7.75$2.253.44$412.25
$400.00$410.00Aug 21$3.15$6.85$3.152.17$403.15
$390.00$400.00Aug 21$3.70$6.30$3.701.70$393.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Aug 21$1.45$8.55$1.455.90$348.55
$340.00$330.00Aug 21$1.77$8.23$1.774.65$338.23
$380.00$310.00Sep 18$16.82$53.18$16.823.16$363.18
$360.00$350.00Aug 21$2.90$7.10$2.902.45$357.10
$370.00$360.00Aug 21$3.20$6.80$3.202.12$366.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 2.65, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$380.00Sep 18$43.55$43.55$16.452.65$363.55
$370.00$380.00Aug 21$5.45$5.45$4.551.20$375.45
$380.00$390.00Aug 21$4.90$4.90$5.100.96$384.90
$380.00$390.00Sep 18$4.75$4.75$5.250.90$384.75
$390.00$400.00Sep 18$3.75$3.75$6.250.60$393.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$380.00Aug 21$5.05$5.05$4.951.02$384.95
$390.00$380.00Sep 18$4.80$4.80$5.200.92$385.20
$380.00$370.00Aug 21$4.30$4.30$5.700.75$375.70
$370.00$360.00Aug 21$3.20$3.20$6.800.47$366.80
$360.00$350.00Aug 21$2.90$2.90$7.100.41$357.10

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.50, cheapest $3.60)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 21Sep 18$4.4554.4%42.2%
$380.00Aug 21Sep 18$4.9554.1%40.0%
$400.00Aug 21Sep 18$5.0555.2%43.2%
$390.00Aug 21Sep 18$5.1055.1%42.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Aug 21Sep 18$3.6055.1%42.9%
$380.00Aug 21Sep 18$3.8554.1%40.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.22% of stock, avg 10.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$19.40$15.85$35.25$344.75$415.259.22%
$390.00Aug 21$14.50$20.90$35.40$354.60$425.409.26%
$370.00Aug 21$24.85$11.55$36.40$333.60$406.409.52%
$380.00Sep 18$24.35$19.70$44.05$335.95$424.0511.52%
$390.00Sep 18$19.60$24.50$44.10$345.90$434.1011.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 2.05% of stock, avg 5.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$340.00Aug 21$3.85$4.00$7.85$332.15$437.85
$430.00$350.00Aug 21$3.85$5.45$9.30$340.70$439.30
$420.00$340.00Aug 21$5.40$4.00$9.40$330.60$429.40
$420.00$350.00Aug 21$5.40$5.45$10.85$339.15$430.85
$410.00$340.00Aug 21$7.65$4.00$11.65$328.35$421.65
$430.00$360.00Aug 21$3.85$8.35$12.20$347.80$442.20
$410.00$350.00Aug 21$7.65$5.45$13.10$336.90$423.10
$420.00$360.00Aug 21$5.40$8.35$13.75$346.25$433.75
$400.00$340.00Aug 21$10.80$4.00$14.80$325.20$414.80
$410.00$310.00Sep 18$12.10$2.88$14.98$295.02$424.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 5.90, avg credit $6.59)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390400/410Sep 18$8.55$1.455.90$381.45$408.55
350/360370/380Aug 21$8.35$1.655.06$351.65$378.35
380/390400/410Aug 21$8.20$1.804.56$381.80$408.20
360/370380/390Aug 21$8.10$1.904.26$361.90$388.10
370/380390/400Aug 21$8.00$2.004.00$372.00$398.00
350/360380/390Aug 21$7.80$2.203.55$352.20$387.80
370/380400/410Aug 21$7.45$2.552.92$372.55$407.45
380/390410/420Aug 21$7.30$2.702.70$382.70$417.30
330/340370/380Aug 21$7.22$2.782.60$332.78$377.22
340/350370/380Aug 21$6.90$3.102.23$343.10$376.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 34.71, cheapest $0.28)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$420.00$430.00$440.00Aug 21$0.28$9.7234.71
$370.00$380.00$390.00Aug 21$0.55$9.4517.18
$390.00$400.00$410.00Aug 21$0.55$9.4517.18
$410.00$420.00$430.00Aug 21$0.70$9.3013.29
$400.00$410.00$420.00Aug 21$0.90$9.1010.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$350.00$360.00$370.00Aug 21$0.30$9.7032.33
$370.00$380.00$390.00Aug 21$0.75$9.2512.33
$360.00$370.00$380.00Aug 21$1.10$8.908.09
$340.00$350.00$360.00Aug 21$1.45$8.555.90
$320.00$330.00$340.00Aug 21$1.74$8.264.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.46, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Aug 21-$1.31$8.69
$420.00$430.001:2Aug 21-$2.30$7.70
$440.00$450.001:2Aug 21-$2.72$7.28
$410.00$420.001:2Aug 21-$3.15$6.85
$400.00$410.001:2Aug 21-$4.50$5.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$0.46$9.54
$330.00$320.001:2Aug 21-$2.17$7.83
$350.00$340.001:2Aug 21-$2.55$7.45
$360.00$350.001:2Aug 21-$2.55$7.45
$370.00$360.001:2Aug 21-$5.15$4.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.73%, avg 2.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Sep 18$18.100.482.0%4.73%6.70%14
$400.00Sep 18$14.800.414.6%3.87%8.45%1316
$390.00Aug 21$13.600.462.0%3.56%5.52%1147
$410.00Sep 18$10.900.357.2%2.85%10.04%--16
$400.00Aug 21$10.100.384.6%2.64%7.22%736
$410.00Aug 21$6.900.297.2%1.80%9.00%8226
$420.00Aug 21$4.800.239.8%1.25%11.06%330
$430.00Aug 21$3.600.1712.4%0.94%13.37%20228
$440.00Aug 21$2.250.1215.0%0.59%15.63%121
$450.00Aug 21$1.500.1217.6%0.39%18.05%18

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. 180 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 $370.00 11-20 call last traded $39.00 on 07/30 (now $36.70/$39.40) — try a limit near $38.05. Also watch the $380.00 08-21 call last traded $20.25 on 07/31 (now $15.50/$17.90) — try a limit near $16.70; the $390.00 08-21 call last traded $13.42 on 07/31 (now $10.90/$13.80) — try a limit near $12.35. Most tradeable put: the $400.00 01-15 put last traded $44.30 on 07/28 (now $44.70/$47.30) — try a limit near $44.70.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$15.50$17.90$16.70$20.25 07/31$15.65–$31.70$16.7047
$380.00Sep 18$21.10$22.40$21.75$25.20 07/30$20.15–$30.25$21.75--
$380.00Oct 16$24.00$27.20$25.60$29.55 07/31$23.75–$39.40$25.60--
$380.00Nov 20$31.10$34.50$32.80$36.35 07/21$30.15–$46.75$32.80--
$380.00Jan 15$36.60$40.30$38.45$41.07 07/30$35.85–$52.35$38.45--
$370.00Aug 21$20.20$23.20$21.70$26.95 07/30$20.40–$38.35$21.70--
$370.00Sep 18$25.30$28.70$27.00$28.30 07/30$25.00–$36.75$27.00--
$370.00Oct 16$29.20$32.30$30.75$32.00 07/30$28.30–$45.65$30.75--
$370.00Nov 20$36.70$39.40$38.05$39.00 07/30$34.70–$52.60$38.0510
$370.00Jan 15$42.30$44.80$43.55$46.61 07/30$40.15–$58.35$43.55--
$390.00Aug 21$10.90$13.80$12.35$13.42 07/31$11.75–$25.90$12.3536
$390.00Sep 18$15.20$18.20$16.70$22.10 07/17$15.20–$25.00$16.70--
$390.00Oct 16$19.30$22.80$21.05$26.90 07/21$19.15–$33.75$21.05--
$390.00Nov 20$26.60$30.00$28.30$55.68 06/24$25.85–$41.30$28.30--
$390.00Jan 15$32.20$35.30$33.75$37.63 07/31$31.40–$46.90$33.75--
$360.00Oct 16$35.00$38.00$36.50$43.03 07/08$33.50–$52.40$36.50--
$360.00Nov 20$41.80$44.80$43.30$41.60 07/24$39.75–$58.90$41.80--
$360.00Jan 15$47.30$50.80$49.05$46.70 07/24$45.10–$64.15$47.30--
$400.00Aug 21$6.80$10.10$8.45$11.40 07/31$8.45–$20.85$8.4528
$400.00Sep 18$11.30$15.00$13.15$15.90 07/30$11.90–$20.45$13.1512
$400.00Oct 16$15.20$18.90$17.05$21.90 07/17$15.65–$29.10$17.05--
$400.00Nov 20$22.50$26.00$24.25$26.65 07/30$22.00–$36.30$24.25--
$400.00Jan 15$28.20$31.30$29.75$32.02 07/30$27.55–$42.05$29.75--
$350.00Nov 20$47.70$51.90$49.80$47.25 07/24$45.50–$65.55$47.70--
$350.00Jan 15$53.30$57.10$55.20$61.50 07/16$50.70–$70.75$55.20--
$410.00Aug 21$4.10$7.80$5.95$8.00 07/31$5.95–$16.60$5.9530
$410.00Sep 18$8.10$11.50$9.80$11.90 07/28$8.80–$16.35$9.8015
$410.00Oct 16$12.10$15.50$13.80$14.00 07/29$12.20–$24.55$13.80--
$410.00Nov 20$19.00$22.00$20.50$21.20 07/30$18.60–$31.60$20.50--
$410.00Jan 15$24.10$27.50$25.80$27.78 07/30$24.00–$37.45$25.80--
$340.00Aug 21$41.60$45.00$43.30$39.80 07/23$38.90–$61.65$41.60--
$340.00Oct 16$48.00$51.90$49.95$87.40 06/22$45.85–$67.30$49.95--
$340.00Nov 20$54.00$58.20$56.10$53.40 07/24$51.55–$72.90$54.00--
$420.00Aug 21$2.50$6.00$4.25$5.70 07/31$4.10–$12.90$4.25--
$420.00Sep 18$5.40$9.50$7.45$9.88 07/28$7.25–$12.95$7.457
$420.00Oct 16$8.90$12.70$10.80$13.05 07/15$9.60–$19.35$10.8019
$420.00Nov 20$15.70$19.00$17.35$17.60 07/16$15.45–$27.65$17.35--
$420.00Jan 15$20.80$24.00$22.40$24.80 07/31$20.60–$33.40$22.40--
$330.00Oct 16$55.50$59.40$57.45$56.98 07/20$52.50–$75.20$56.98--
$330.00Jan 15$66.60$70.00$68.30$68.00 07/15$62.75–$84.75$68.00--
$430.00Aug 21$1.35$4.90$3.13$3.90 07/31$2.72–$9.85$3.13--
$430.00Sep 18$3.70$7.10$5.40$6.74 07/30$5.15–$10.55$5.404
$430.00Oct 16$6.40$10.50$8.45$7.98 07/23$7.35–$15.50$7.9825
$430.00Nov 20$12.90$16.50$14.70$14.90 07/16$12.30–$23.75$14.70--
$430.00Jan 15$18.20$21.00$19.60$21.30 07/31$18.30–$29.30$19.60--
$320.00Aug 21$59.20$62.40$60.80$65.30 07/17$55.15–$79.45$60.80--
$320.00Sep 18$62.20$65.20$63.70$66.00 07/30$58.85–$74.80$63.70--
$320.00Oct 16$63.60$67.50$65.55$93.17 06/12$60.00–$83.70$65.55--
$320.00Jan 15$73.90$77.20$75.55$81.26 07/31$69.55–$91.95$75.55--
$440.00Aug 21$0.45$3.50$1.98$1.76 07/30$1.98–$7.35$1.76--
$440.00Sep 18$2.45$5.70$4.08$4.90 07/31$3.72–$8.25$4.086
$440.00Oct 16$4.60$8.50$6.55$15.70 07/06$5.40–$12.60$6.55--
$440.00Nov 20$10.50$13.80$12.15$10.53 07/23$10.60–$20.20$10.53--
$440.00Jan 15$15.00$18.50$16.75$37.60 06/18$15.95–$25.70$16.75--
$310.00Nov 20$76.60$80.30$78.45$71.00 07/29$72.50–$96.20$76.60--
$310.00Jan 15$80.80$84.70$82.75$92.00 07/08$76.50–$99.90$82.75--
$450.00Aug 21$0.05$3.20$1.63$1.90 07/31$1.23–$5.75$1.63--
$450.00Oct 16$2.95$7.00$4.97$12.70 07/06$4.60–$10.40$4.97346
$450.00Nov 20$8.40$12.00$10.20$11.60 07/21$8.45–$17.15$10.20--
$300.00Sep 18$80.20$83.40$81.80$87.77 07/31$76.35–$92.75$81.80--
$300.00Nov 20$84.80$88.50$86.65$113.00 06/30$80.05–$104.60$86.65--
$300.00Jan 15$89.40$92.60$91.00$99.90 07/08$84.10–$107.90$91.00--
$460.00Aug 21$0.00$2.95$1.48$1.60 07/16$1.35–$3.75$1.48--
$460.00Oct 16$1.75$5.80$3.78$4.90 07/31$3.35–$8.10$3.7844
$460.00Jan 15$10.60$14.00$12.30$14.60 07/13$11.65–$19.95$12.30--
$290.00Jan 15$97.50$100.50$99.00$93.30 07/24$91.75–$116.20$97.50--
$470.00Aug 21$0.00$2.10$1.05$0.50 07/27$0.43–$3.28$0.5011
$470.00Oct 16$1.10$4.70$2.90$3.70 07/31$2.13–$6.45$2.90--
$470.00Jan 15$8.80$12.50$10.65$9.69 07/29$9.85–$16.95$9.69--
$280.00Oct 16$99.90$103.40$101.65$100.50 07/30$94.20–$119.60$100.50--
$280.00Jan 15$106.10$108.90$107.50$99.00 07/29$99.95–$124.80$106.10--
$480.00Aug 21$0.00$2.05$1.02$0.80 07/16$1.02–$2.90$0.80--
$480.00Sep 18$0.05$3.10$1.58$2.65 07/20$1.05–$3.35$1.58--
$480.00Oct 16$0.65$3.70$2.18$2.32 07/14$1.67–$5.10$2.18--
$480.00Jan 15$7.20$11.00$9.10$23.20 06/24$8.25–$15.15$9.10--
$270.00Oct 16$109.50$112.90$111.20$116.00 07/31$103.25–$129.05$111.20--
$270.00Jan 15$114.20$117.50$115.85$115.50 07/30$108.40–$133.55$115.50--
$490.00Aug 21$0.00$2.35$1.18$0.20 07/24$0.78–$2.13$0.20--
$490.00Oct 16$0.30$3.40$1.85$2.00 07/31$1.15–$5.05$1.85--
$490.00Nov 20$2.70$6.50$4.60$5.86 07/20$3.40–$9.50$4.60--
$260.00Jan 15$123.10$126.30$124.70$123.40 07/30$117.20–$142.85$123.40--
$500.00Aug 21$0.00$1.75$0.88$1.75 07/01$0.25–$1.88$0.88--
$500.00Oct 16$0.00$3.20$1.60$1.55 07/31$0.85–$4.18$1.55--
$500.00Nov 20$3.50$5.40$4.45$13.31 06/22$3.00–$7.35$4.45--
$500.00Jan 15$4.60$8.50$6.55$8.24 07/16$6.20–$11.05$6.55--
$250.00Jan 15$132.10$135.30$133.70$161.90 06/23$126.00–$151.75$133.70--
$510.00Aug 21$0.00$2.20$1.10$0.85 07/13$0.73–$1.70$0.85--
$510.00Oct 16$0.00$2.80$1.40$2.70 07/13$0.70–$3.15$1.40--
$510.00Nov 20$1.00$4.50$2.75$6.50 07/17$2.35–$6.70$2.75--
$510.00Jan 15$3.70$7.30$5.50$5.19 07/29$5.45–$9.70$5.19--
$520.00Aug 21$0.00$2.15$1.08$1.70 06/26$1.08–$1.70$1.08--
$230.00Jan 15$151.50$154.70$153.10--$153.10–$153.10—$151.5021
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$15.90$19.30$17.60$15.97 07/31$14.25–$25.45$15.9730
$380.00Sep 18$19.80$22.90$21.35$25.30 07/24$18.00–$26.30$21.35--
$380.00Oct 16$23.70$26.80$25.25$25.00 07/21$21.05–$31.70$25.00--
$380.00Nov 20$29.20$32.60$30.90$33.00 07/29$25.70–$36.75$30.90--
$380.00Jan 15$33.30$36.70$35.00$35.40 07/28$30.10–$40.65$35.00--
$370.00Aug 21$11.10$14.50$12.80$12.00 07/31$10.80–$19.75$12.00292
$370.00Sep 18$15.30$18.40$16.85$16.60 07/30$13.95–$20.90$16.60--
$370.00Oct 16$18.80$22.10$20.45$19.20 07/28$16.35–$26.25$19.2046
$370.00Jan 15$28.50$31.80$30.15$30.70 07/28$26.75–$35.50$30.15--
$390.00Aug 21$21.70$24.80$23.25$20.50 07/31$18.15–$31.60$21.70--
$390.00Sep 18$25.60$28.10$26.85$25.50 07/21$23.50–$32.15$25.60--
$390.00Oct 16$29.10$32.30$30.70$29.80 07/21$25.50–$37.40$29.806
$390.00Nov 20$34.80$37.60$36.20$31.47 06/12$31.15–$42.50$34.80--
$390.00Jan 15$38.80$41.90$40.35$38.90 07/28$34.60–$46.10$38.90--
$360.00Aug 21$7.70$10.60$9.15$8.12 07/31$7.75–$15.25$8.12--
$360.00Sep 18$11.20$14.40$12.80$12.10 07/30$10.50–$16.20$12.10--
$360.00Oct 16$14.60$17.70$16.15$15.75 07/30$13.60–$21.65$15.75--
$360.00Nov 20$20.00$23.50$21.75$20.90 07/21$19.05–$26.65$20.90--
$360.00Jan 15$23.50$27.30$25.40$18.62 06/26$22.20–$30.50$23.50--
$400.00Aug 21$28.50$31.10$29.80$38.80 07/14$23.35–$38.60$29.804
$400.00Oct 16$35.30$38.20$36.75$36.90 07/08$29.70–$43.85$36.75--
$400.00Nov 20$40.80$44.00$42.40$32.90 06/30$35.05–$48.80$40.80--
$400.00Jan 15$44.70$47.30$46.00$44.30 07/28$39.50–$52.20$44.706
$350.00Aug 21$5.00$7.50$6.25$5.62 07/31$5.45–$11.30$5.6280
$350.00Sep 18$8.10$11.50$9.80$12.50 07/29$7.55–$12.30$9.802
$350.00Oct 16$10.50$14.40$12.45$12.60 07/30$10.60–$17.35$12.45--
$350.00Nov 20$15.80$19.70$17.75$18.80 07/29$15.55–$22.20$17.75--
$350.00Jan 15$19.90$23.70$21.80$20.45 07/31$19.15–$26.05$20.45--
$410.00Aug 21$35.40$38.60$37.00$46.35 07/14$28.45–$46.35$37.00--
$410.00Oct 16$42.00$44.80$43.40$47.80 07/13$35.30–$51.00$43.40--
$410.00Nov 20$47.20$49.90$48.55$40.70 06/12$40.40–$55.40$47.20--
$340.00Aug 21$2.40$5.40$3.90$3.63 07/31$3.60–$8.50$3.639
$340.00Sep 18$5.40$8.90$7.15$5.34 07/31$5.05–$9.25$5.401
$340.00Oct 16$7.70$11.70$9.70$12.10 07/29$7.85–$13.95$9.70--
$340.00Nov 20$12.40$16.30$14.35$15.00 07/30$12.30–$18.25$14.35--
$340.00Jan 15$16.40$19.90$18.15$16.06 07/10$16.05–$22.05$16.40--
$420.00Oct 16$49.30$52.00$50.65$50.50 07/30$41.00–$58.45$50.50--
$420.00Jan 15$57.20$60.20$58.70$59.00 07/30$50.25–$65.65$58.70--
$330.00Aug 21$1.10$3.70$2.40$4.02 07/23$2.40–$6.00$2.40--
$330.00Sep 18$3.10$5.70$4.40$5.00 07/30$3.90–$7.00$4.40--
$330.00Oct 16$5.00$9.20$7.10$7.14 07/28$5.65–$10.75$7.10--
$330.00Nov 20$9.10$13.50$11.30$18.09 06/10$10.05–$15.05$11.30--
$330.00Jan 15$13.80$17.00$15.40$14.95 07/30$13.55–$18.65$14.95--
$430.00Nov 20$60.60$64.40$62.50$45.30 06/26$52.45–$69.90$60.60--
$320.00Aug 21$0.40$2.00$1.20$2.37 07/27$1.20–$4.38$1.20--
$320.00Sep 18$2.55$4.90$3.73$2.57 07/31$2.63–$5.60$2.57--
$320.00Oct 16$3.10$7.50$5.30$5.60 07/21$3.97–$8.65$5.30--
$320.00Nov 20$7.00$11.20$9.10$15.30 06/10$7.80–$12.05$9.10--
$320.00Jan 15$10.60$14.50$12.55$10.10 06/29$11.15–$15.40$10.60--
$440.00Aug 21$61.10$64.70$62.90$41.20 06/22$49.95–$72.10$61.10--
$440.00Jan 15$71.50$74.50$73.00$70.00 07/21$63.05–$80.60$71.50--
$310.00Aug 21$0.00$3.10$1.55$1.99 07/17$1.55–$3.38$1.55--
$310.00Sep 18$2.15$2.55$2.35$2.10 07/31$1.50–$3.95$2.156
$310.00Oct 16$1.85$6.00$3.93$4.20 07/21$2.80–$6.40$3.93--
$310.00Nov 20$4.90$9.10$7.00$8.63 07/24$6.35–$10.10$7.00--
$310.00Jan 15$8.50$12.40$10.45$10.20 07/08$9.20–$12.90$10.20--
$300.00Aug 21$0.05$0.90$0.48$0.80 07/30$0.48–$2.50$0.48--
$300.00Sep 18$0.30$2.00$1.15$1.89 07/24$0.88–$2.83$1.15--
$300.00Oct 16$1.05$4.80$2.93$2.20 07/31$1.85–$5.35$2.20--
$300.00Nov 20$3.30$7.50$5.40$7.10 07/24$4.40–$8.20$5.40--
$300.00Jan 15$7.00$10.40$8.70$8.50 07/27$7.45–$10.55$8.50--
$290.00Sep 18$0.00$3.00$1.50$1.40 07/21$0.65–$2.28$1.40--
$290.00Oct 16$0.50$3.70$2.10$1.65 07/31$1.05–$4.28$1.65--
$290.00Nov 20$2.45$6.20$4.33$5.60 06/12$3.43–$6.45$4.33--
$290.00Jan 15$5.40$8.50$6.95$6.60 07/08$6.10–$8.75$6.60--
$470.00Oct 16$91.10$94.50$92.80$75.20 07/06$78.75–$101.75$91.10--
$280.00Aug 21$0.00$2.40$1.20$0.53 07/17$1.13–$1.60$0.53--
$280.00Sep 18$0.00$2.65$1.33$0.99 07/24$0.45–$1.80$0.99--
$280.00Oct 16$0.00$3.20$1.60$1.10 07/31$0.85–$2.98$1.10--
$280.00Jan 15$3.90$7.30$5.60$4.80 07/20$4.75–$6.75$4.80--
$480.00Jan 15$104.30$108.00$106.15$104.71 07/15$92.60–$114.15$104.71--
$270.00Aug 21$0.00$2.30$1.15$0.30 07/24$0.43–$1.48$0.30--
$270.00Sep 18$0.00$2.45$1.23$0.68 07/30$0.30–$1.55$0.68--
$270.00Oct 16$0.00$2.80$1.40$0.85 07/31$0.55–$2.17$0.85--
$270.00Jan 15$2.75$5.90$4.33$4.17 07/17$3.72–$5.55$4.17--
$260.00Oct 16$0.00$2.55$1.27$0.70 07/30$0.40–$1.70$0.70--
$260.00Jan 15$1.65$4.90$3.28$3.10 07/08$2.80–$3.95$3.10--
$250.00Oct 16$0.00$2.40$1.20$0.55 07/30$0.28–$1.48$0.55--
$250.00Jan 15$0.75$4.50$2.63$2.25 07/21$2.03–$3.03$2.25--
$510.00Oct 16$129.80$133.80$131.80$101.70 06/26$115.65–$140.85$129.80--
$240.00Oct 16$0.00$2.30$1.15$2.25 06/04$0.28–$1.35$1.15--
$520.00Aug 21$139.60$143.90$141.75$108.10 06/26$125.00–$150.95$139.60--
$520.00Oct 16$139.70$143.60$141.65$139.60 07/30$125.25–$150.85$139.70--
$520.00Nov 20$140.20$144.00$142.10$138.60 07/30$126.00–$151.00$140.20--
$520.00Jan 15$141.00$144.50$142.75$116.10 06/18$127.05–$151.55$141.00--
$230.00Nov 20$0.00$2.65$1.33$2.95 06/03$0.93–$1.75$1.33--
$230.00Jan 15$0.20$3.30$1.75$1.20 07/27$0.98–$2.05$1.20--
$540.00Oct 16$159.60$163.90$161.75$131.10 06/29$144.85–$170.85$159.60--

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 473
Total Puts 1,670
Put/Call Ratio 3.53
Net Difference -1,197

Prior's Put/Call Breakdown

Total Calls 732
Total Puts 1,033
Put/Call Ratio 1.41
Net Difference -301

Prior 7-Day Put/Call Summary

Total Calls 409
Total Puts 197
Average Put/Call Ratio 1.12
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