Tour v492
RL
RALPH LAUREN CORP A
$382.57 +1.23%
(8/5 14:08) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:13)
◀ 8/5 15:07 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 2,216
Calls: 528 (24%)
Puts: 1,688 (76%)
Prior (08/04) 630
Calls: 142 (23%)
Puts: 488 (77%)
Current vs Prior +251.75%
Calls: +271.83% (Calls)
Puts: +245.90% (Puts)
Prior 7-Day Total 1,223
Calls: 549 (45%)
Puts: 674 (55%)
Prior 7-Day Average 174
Calls: 78 (45%)
Puts: 96 (55%)
Current vs Prior 7-Day Avg +1168.36%
Calls: +573.22%
Puts: +1653.12%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $2.72M
Calls: $866.9K (32%)
Puts: $1.86M (68%)
Prior (08/04) $865.4K
Calls: $189.1K (22%)
Puts: $676.3K (78%)
Current vs Prior +214.70%
Calls: +358.53%
Puts: +174.50%
Prior 7-Day Total $2.62M
Calls: $1.72M (66%)
Puts: $892.2K (34%)
Prior 7-Day Average $373.9K
Calls: $246.4K (66%)
Puts: $127.5K (34%)
Current vs Prior 7-Day Avg +628.41%
Calls: +251.80%
Puts: +1356.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 3.20
Prior (08/04) 3.44
Current vs Prior -6.97%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +255.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 4,555
Calls: 2,059 (45%)
Puts: 2,496 (55%)
Prior (08/04) 4,186
Calls: 2,024 (48%)
Puts: 2,162 (52%)
Current vs Prior +8.82%
Prior 7-Day Total 27,348
Calls: 12,804 (47%)
Puts: 14,544 (53%)
Prior 7-Day Average 3,906
Calls: 1,829 (47%)
Puts: 2,077 (53%)
Current vs Prior 7-Day Avg +16.59%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 10.46% | 12.89%
Prior 10.43% | 12.91%
Current vs Prior +0.26% | -0.21%
Prior 7-Day Avg 10.97% | 13.28%
Current vs 7-Day Avg -4.66% | -2.96%
Prior 7-Day Eod 10.43% | 12.91%
Current vs 7-Day Eod +0.26% | -0.21%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.06% | 10.95%
Calls: 13.26% | 10.70%
Puts: 10.87% | 11.20%
Prior 15.57% | 13.98%
Calls: 14.77% | 11.72%
Puts: 16.37% | 16.24%
Current vs Prior -22.54% | -21.67%
Prior 7-Day Avg 13.41% | 13.67%
Calls: 12.37% | 12.38%
Puts: 14.45% | 14.95%
Current vs 7-Day Avg -10.07% | -19.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($1.86M). Massive premium surge with dollar volume up 215% vs prior. Dollar volume significantly above 7-day average (628% higher). Unusually high activity with volume up 252% 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 BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 2 of results (avg 7.1%, best 4.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1865.8068.90$67.354.6%--0.8910
$370.00Aug 2123.6026.00$24.809.7%--0.6414
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 0.61, highest 0.89)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1865.8068.90$67.354.6%--0.8910
$370.00Aug 2123.6026.00$24.809.7%--0.6414
$380.00Sep 1823.0025.60$24.3010.7%--0.5511
$380.00Aug 2117.6020.10$18.8513.3%320.5544
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2120.0022.30$21.1510.9%60.557
$390.00Sep 1823.6026.40$25.0011.2%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 213.404.10$3.7518.7%2080.1728
$410.00Aug 216.708.10$7.4018.9%840.2926
$380.00Aug 2117.6020.10$18.8513.3%320.5544
$390.00Sep 1818.2020.60$19.4012.4%310.484
$400.00Sep 1813.8016.60$15.2018.4%130.4116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2110.8012.70$11.7516.2%1.1K0.36380
$340.00Aug 213.504.40$3.9522.8%2010.1513
$380.00Aug 2114.5017.10$15.8016.5%1930.46228
$320.00Aug 211.502.15$1.8335.5%390.0814
$350.00Aug 215.306.50$5.9020.3%290.2187

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 29.7%, max 33.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1853.3%40.1%33.1%3255
$400.00Aug 21Sep 1854.4%42.0%29.4%2052
$410.00Aug 21Sep 1854.1%42.1%28.6%8442
$390.00Aug 21Sep 1854.1%42.6%27.0%4251
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1853.3%40.1%33.1%198238
$390.00Aug 21Sep 1854.1%42.6%27.0%811

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 16.54, avg 3.36)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Aug 21$1.33$8.67$1.336.52$431.33
$420.00$430.00Aug 21$1.50$8.50$1.505.67$421.50
$410.00$420.00Aug 21$2.15$7.85$2.153.65$412.15
$400.00$410.00Aug 21$2.95$7.05$2.952.39$402.95
$400.00$410.00Sep 18$3.20$6.80$3.202.13$403.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Aug 21$0.57$9.43$0.5716.54$329.43
$340.00$330.00Aug 21$1.55$8.45$1.555.45$338.45
$350.00$340.00Aug 21$1.95$8.05$1.954.13$348.05
$360.00$350.00Aug 21$2.40$7.60$2.403.17$357.60
$380.00$310.00Sep 18$16.87$53.13$16.873.15$363.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 20 found (best R:R 2.54, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$380.00Sep 18$43.05$43.05$16.952.54$363.05
$370.00$380.00Aug 21$5.95$5.95$4.051.47$375.95
$380.00$390.00Sep 18$4.90$4.90$5.100.96$384.90
$380.00$390.00Aug 21$4.70$4.70$5.300.89$384.70
$390.00$400.00Sep 18$4.20$4.20$5.800.72$394.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$390.00$380.00Aug 21$5.35$5.35$4.651.15$384.65
$390.00$380.00Sep 18$5.25$5.25$4.751.11$384.75
$380.00$370.00Aug 21$4.05$4.05$5.950.68$375.95
$370.00$360.00Aug 21$3.45$3.45$6.550.53$366.55
$360.00$350.00Aug 21$2.40$2.40$7.600.32$357.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $4.66, cheapest $3.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$410.00Aug 21Sep 18$4.6054.1%42.1%
$400.00Aug 21Sep 18$4.8554.4%42.0%
$390.00Aug 21Sep 18$5.2554.1%42.6%
$380.00Aug 21Sep 18$5.4553.3%40.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$390.00Aug 21Sep 18$3.8554.1%42.6%
$380.00Aug 21Sep 18$3.9553.3%40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 9.06% of stock, avg 10.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$18.85$15.80$34.65$345.35$414.659.06%
$390.00Aug 21$14.15$21.15$35.30$354.70$425.309.23%
$370.00Aug 21$24.80$11.75$36.55$333.45$406.559.55%
$380.00Sep 18$24.30$19.75$44.05$335.95$424.0511.51%
$390.00Sep 18$19.40$25.00$44.40$345.60$434.4011.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 2.01% of stock, avg 5.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$340.00Aug 21$3.75$3.95$7.70$332.30$437.70
$420.00$340.00Aug 21$5.25$3.95$9.20$330.80$429.20
$430.00$350.00Aug 21$3.75$5.90$9.65$340.35$439.65
$420.00$350.00Aug 21$5.25$5.90$11.15$338.85$431.15
$410.00$340.00Aug 21$7.40$3.95$11.35$328.65$421.35
$430.00$360.00Aug 21$3.75$8.30$12.05$347.95$442.05
$410.00$350.00Aug 21$7.40$5.90$13.30$336.70$423.30
$420.00$360.00Aug 21$5.25$8.30$13.55$346.45$433.55
$400.00$340.00Aug 21$10.35$3.95$14.30$325.70$414.30
$410.00$310.00Sep 18$12.00$2.88$14.88$295.12$424.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 5.45, avg credit $6.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
380/390400/410Sep 18$8.45$1.555.45$381.55$408.45
350/360370/380Aug 21$8.35$1.655.06$351.65$378.35
380/390400/410Aug 21$8.30$1.704.88$381.70$408.30
360/370380/390Aug 21$8.15$1.854.41$361.85$388.15
340/350370/380Aug 21$7.90$2.103.76$342.10$377.90
370/380390/400Aug 21$7.85$2.153.65$372.15$397.85
330/340370/380Aug 21$7.50$2.503.00$332.50$377.50
380/390410/420Aug 21$7.50$2.503.00$382.50$417.50
360/370390/400Aug 21$7.25$2.752.64$362.75$397.25
350/360380/390Aug 21$7.10$2.902.45$352.90$387.10

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
$420.00$430.00$440.00Aug 21$0.17$9.8357.82
$410.00$420.00$430.00Aug 21$0.65$9.3514.38
$380.00$390.00$400.00Sep 18$0.70$9.3013.29
$400.00$410.00$420.00Aug 21$0.80$9.2011.50
$390.00$400.00$410.00Aug 21$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.40$9.6024.00
$340.00$350.00$360.00Aug 21$0.45$9.5521.22
$360.00$370.00$380.00Aug 21$0.60$9.4015.67
$320.00$330.00$340.00Aug 21$0.98$9.029.20
$350.00$360.00$370.00Aug 21$1.05$8.958.52

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 $-0.85, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Aug 21-$1.09$8.91
$420.00$430.001:2Aug 21-$2.25$7.75
$440.00$450.001:2Aug 21-$2.48$7.52
$410.00$420.001:2Aug 21-$3.10$6.90
$400.00$410.001:2Aug 21-$4.45$5.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$340.00$330.001:2Aug 21-$0.85$9.15
$330.00$320.001:2Aug 21-$1.26$8.74
$350.00$340.001:2Aug 21-$2.00$8.00
$360.00$350.001:2Aug 21-$3.50$6.50
$370.00$360.001:2Aug 21-$4.85$5.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 4.76%, avg 2.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$390.00Sep 18$18.200.481.9%4.76%6.70%314
$400.00Sep 18$13.800.414.6%3.61%8.16%1316
$390.00Aug 21$12.800.451.9%3.35%5.29%1147
$410.00Sep 18$10.900.357.2%2.85%10.02%--16
$400.00Aug 21$9.500.374.6%2.48%7.04%736
$410.00Aug 21$6.700.297.2%1.75%8.92%8426
$420.00Aug 21$4.600.229.8%1.20%10.99%430
$430.00Aug 21$3.400.1712.4%0.89%13.29%20828
$440.00Aug 21$2.000.1215.0%0.52%15.53%121
$450.00Aug 21$1.500.1117.6%0.39%18.02%28

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 528
Total Puts 1,688
Put/Call Ratio 3.20
Net Difference -1,160

Prior's Put/Call Breakdown

Total Calls 142
Total Puts 488
Put/Call Ratio 3.44
Net Difference -346

Prior 7-Day Put/Call Summary

Total Calls 549
Total Puts 674
Average Put/Call Ratio 0.90
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All