Tour v492
RL
RALPH LAUREN CORP A
$401.02 +5.31%
(8/5 18:13) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 15:06)
◀ 8/6 14:06 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 1,873
Calls: 565 (30%)
Puts: 1,308 (70%)
Prior (08/05) 2,143
Calls: 473 (22%)
Puts: 1,670 (78%)
Current vs Prior -12.60%
Calls: +19.45% (Calls)
Puts: -21.68% (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 +972.04%
Calls: +620.40%
Puts: +1258.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $2.06M
Calls: $1.44M (70%)
Puts: $625.5K (30%)
Prior (08/05) $2.62M
Calls: $791.7K (30%)
Puts: $1.83M (70%)
Current vs Prior -21.28%
Calls: +81.52%
Puts: -65.79%
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 +451.65%
Calls: +483.17%
Puts: +390.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 2.31
Prior (08/05) 3.53
Current vs Prior -34.43%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg +157.66%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 6,343
Calls: 2,513 (40%)
Puts: 3,830 (60%)
Prior (08/05) 4,555
Calls: 2,059 (45%)
Puts: 2,496 (55%)
Current vs Prior +39.25%
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 +62.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.02% | 10.13%
Prior 10.43% | 12.91%
Current vs Prior -32.73% | -21.55%
Prior 7-Day Avg 10.97% | 13.28%
Current vs 7-Day Avg -36.02% | -23.71%
Prior 7-Day Eod 10.43% | 12.91%
Current vs 7-Day Eod -32.73% | -21.55%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.88% | 15.42%
Calls: 19.25% | 14.17%
Puts: 18.52% | 16.67%
Prior 15.57% | 13.98%
Calls: 14.77% | 11.72%
Puts: 16.37% | 16.24%
Current vs Prior +21.26% | +10.30%
Prior 7-Day Avg 13.41% | 13.67%
Calls: 12.37% | 12.38%
Puts: 14.45% | 14.95%
Current vs 7-Day Avg +40.79% | +12.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.44M). Dollar volume significantly above 7-day average (452% higher). Volume explosion - 976% above 7-day average (1,873 vs avg 174). Extreme bearish P/C ratio of 2.31 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BEARISHBEARISHBEARISH
14:05BULLISHBEARISHBEARISH

📈 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 6 of results (avg 5.3%, best 4.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Sep 1854.4056.90$55.654.5%200.88--
$340.00Sep 1862.9066.00$64.454.8%200.90--
$350.00Aug 2150.8054.10$52.456.3%10.931
$370.00Aug 2132.7035.30$34.007.6%80.8614
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2177.4080.70$79.054.2%10.97--
$480.00Sep 1877.0080.70$78.854.7%10.93--

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. 15 found (avg delta 0.75, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2150.8054.10$52.456.3%10.931
$340.00Sep 1862.9066.00$64.454.8%200.90--
$350.00Sep 1854.4056.90$55.654.5%200.88--
$370.00Aug 2132.7035.30$34.007.6%80.8614
$380.00Aug 2123.5027.30$25.4015.0%540.7887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$480.00Aug 2177.4080.70$79.054.2%10.97--
$480.00Sep 1877.0080.70$78.854.7%10.93--
$420.00Aug 2121.0024.00$22.5013.3%40.74--
$410.00Aug 2114.7017.70$16.2018.5%80.622
$410.00Sep 1819.8023.40$21.6016.7%20.56--

Most actively traded options today. High liquidity = easy entry/exit. 34 active (total vol 1.6K, top 936)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 216.608.60$7.6026.3%1220.38104
$380.00Aug 2123.5027.30$25.4015.0%540.7887
$390.00Aug 2116.4019.70$18.0518.3%500.6658
$390.00Sep 1823.5026.10$24.8010.5%310.6136
$340.00Sep 1862.9066.00$64.454.8%200.90--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 211.602.45$2.0341.9%9360.131.3K
$400.00Aug 219.0011.70$10.3526.1%900.484
$380.00Aug 212.904.30$3.6038.9%700.22298
$350.00Aug 210.601.40$1.0080.0%240.0697
$330.00Aug 210.200.55$0.3892.1%90.0284

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 15.2%, max 33.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$350.00Aug 21Sep 1844.4%34.2%30.0%211
$390.00Aug 21Sep 1835.5%31.7%11.9%8194
$400.00Aug 21Sep 1834.0%31.0%9.9%3363
$440.00Aug 21Sep 1834.2%31.6%8.3%1432
$380.00Aug 21Sep 1834.6%32.5%6.4%5498
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$480.00Aug 21Sep 1845.7%34.3%33.3%2--
$350.00Aug 21Sep 1844.4%34.2%30.0%30100
$330.00Aug 21Sep 1849.5%38.7%27.8%1193
$390.00Aug 21Sep 1835.5%31.7%11.9%719
$380.00Aug 21Sep 1834.6%32.5%6.4%73312

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 49.00, avg 9.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$460.00$470.00Aug 21$0.20$9.80$0.2049.00$460.20
$440.00$450.00Aug 21$0.60$9.40$0.6015.67$440.60
$430.00$440.00Aug 21$0.72$9.28$0.7212.89$430.72
$420.00$430.00Aug 21$2.11$7.89$2.113.74$422.11
$410.00$440.00Sep 18$9.25$20.75$9.252.24$419.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Aug 21$0.27$9.73$0.2736.04$339.73
$350.00$340.00Aug 21$0.35$9.65$0.3527.57$349.65
$370.00$360.00Aug 21$0.48$9.52$0.4819.83$369.52
$360.00$350.00Aug 21$0.55$9.45$0.5517.18$359.45
$350.00$330.00Sep 18$1.20$18.80$1.2015.67$348.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 31 found (best R:R 16.39, avg 2.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$350.00$370.00Aug 21$18.45$18.45$1.5511.90$368.45
$340.00$350.00Sep 18$8.80$8.80$1.207.33$348.80
$370.00$380.00Aug 21$8.60$8.60$1.406.14$378.60
$350.00$380.00Sep 18$24.45$24.45$5.554.41$374.45
$380.00$390.00Aug 21$7.35$7.35$2.652.77$387.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$480.00$420.00Aug 21$56.55$56.55$3.4516.39$423.45
$480.00$410.00Sep 18$57.25$57.25$12.754.49$422.75
$420.00$410.00Aug 21$6.30$6.30$3.701.70$413.70
$410.00$400.00Aug 21$5.85$5.85$4.151.41$404.15
$410.00$390.00Sep 18$9.35$9.35$10.650.88$400.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $4.76, cheapest $1.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$3.2044.4%34.2%
$440.00Aug 21Sep 18$3.8034.2%31.6%
$380.00Aug 21Sep 18$5.8034.6%32.5%
$410.00Aug 21Sep 18$6.6534.0%33.0%
$390.00Aug 21Sep 18$6.7535.5%31.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$1.2249.5%38.7%
$350.00Aug 21Sep 18$1.8044.4%34.2%
$380.00Aug 21Sep 18$5.2534.6%32.5%
$390.00Aug 21Sep 18$5.4035.5%31.7%
$410.00Aug 21Sep 18$5.4034.0%33.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 5.56% of stock, avg 8.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$11.95$10.35$22.30$377.70$422.305.56%
$410.00Aug 21$7.60$16.20$23.80$386.20$433.805.93%
$390.00Aug 21$18.05$6.85$24.90$365.10$414.906.21%
$420.00Aug 21$4.03$22.50$26.53$393.47$446.536.62%
$380.00Aug 21$25.40$3.60$29.00$351.00$409.007.23%
$410.00Sep 18$14.25$21.60$35.85$374.15$445.858.94%
$370.00Aug 21$34.00$2.03$36.03$333.97$406.038.98%
$390.00Sep 18$24.80$12.25$37.05$352.95$427.059.24%
$380.00Sep 18$31.20$8.85$40.05$339.95$420.059.99%
$350.00Aug 21$52.45$1.00$53.45$296.55$403.4513.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.69% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$360.00Aug 21$1.20$1.55$2.75$357.25$442.75
$460.00$360.00Aug 21$1.20$1.55$2.75$357.25$462.75
$440.00$370.00Aug 21$1.20$2.03$3.23$366.77$443.23
$460.00$370.00Aug 21$1.20$2.03$3.23$366.77$463.23
$430.00$360.00Aug 21$1.92$1.55$3.47$356.53$433.47
$430.00$370.00Aug 21$1.92$2.03$3.95$366.05$433.95
$440.00$380.00Aug 21$1.20$3.60$4.80$375.20$444.80
$460.00$380.00Aug 21$1.20$3.60$4.80$375.20$464.80
$430.00$380.00Aug 21$1.92$3.60$5.52$374.48$435.52
$420.00$360.00Aug 21$4.03$1.55$5.58$354.42$425.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 14.63, avg credit $5.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/370Aug 21$18.72$1.2814.63$321.28$368.72
350/360370/380Aug 21$9.15$0.8510.76$350.85$379.15
340/350370/380Aug 21$8.95$1.058.52$341.05$378.95
330/340370/380Aug 21$8.87$1.137.85$331.13$378.87
380/390400/410Sep 18$8.20$1.804.56$381.80$408.20
400/410420/430Aug 21$7.96$2.043.90$402.04$427.96
350/360380/390Aug 21$7.90$2.103.76$352.10$387.90
360/370380/390Aug 21$7.83$2.173.61$362.17$387.83
340/350380/390Aug 21$7.70$2.303.35$342.30$387.70
370/380390/400Aug 21$7.67$2.333.29$372.33$397.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 124.00, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Aug 21$0.12$9.8882.33
$380.00$390.00$400.00Sep 18$0.65$9.3514.38
$400.00$410.00$420.00Aug 21$0.78$9.2211.82
$390.00$400.00$410.00Sep 18$0.95$9.059.53
$440.00$450.00$460.00Aug 21$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Aug 21$0.08$9.92124.00
$340.00$350.00$360.00Aug 21$0.20$9.8049.00
$380.00$390.00$400.00Aug 21$0.25$9.7539.00
$400.00$410.00$420.00Aug 21$0.45$9.5521.22
$360.00$370.00$380.00Aug 21$1.09$8.918.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-6.75, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Sep 18-$6.75$23.25
$440.00$450.001:2Aug 21$0.00$10.00
$410.00$420.001:2Aug 21-$0.46$9.54
$430.00$440.001:2Aug 21-$0.48$9.52
$460.00$470.001:2Aug 21-$0.80$9.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$330.001:2Sep 18-$0.40$19.60
$410.00$390.001:2Sep 18-$2.90$17.10
$340.00$330.001:2Aug 21-$0.11$9.89
$350.00$340.001:2Aug 21-$0.30$9.70
$390.00$380.001:2Aug 21-$0.35$9.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.14%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$12.600.432.2%3.14%5.38%1016
$410.00Aug 21$6.600.382.2%1.65%3.89%122104
$440.00Sep 18$4.000.209.7%1.00%10.72%212
$420.00Aug 21$2.950.254.7%0.74%5.47%933
$430.00Aug 21$0.950.157.2%0.24%7.46%19215
$440.00Aug 21$0.300.109.7%0.07%9.80%1220

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. 181 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 01-15 call last traded $46.61 on 07/30 (now $43.80/$47.30) — try a limit near $45.55. Also watch the $370.00 11-20 call last traded $39.00 on 07/30 (now $38.40/$42.00) — try a limit near $39.00; the $360.00 10-16 call last traded $43.03 on 07/08 (now $37.00/$40.60) — try a limit near $38.80. Most tradeable put: the $440.00 01-15 put last traded $70.00 on 07/21 (now $70.30/$73.50) — try a limit near $70.30.
CALLS (93)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$17.10$20.40$18.75$20.25 07/31$15.65–$31.70$18.7544
$380.00Sep 18$22.00$25.50$23.75$25.20 07/30$20.15–$30.25$23.75--
$380.00Oct 16$25.60$29.50$27.55$29.55 07/31$23.75–$39.40$27.55--
$380.00Nov 20$33.50$36.90$35.20$36.35 07/21$30.15–$46.75$35.208
$380.00Jan 15$38.40$42.20$40.30$41.07 07/30$35.85–$52.35$40.3031
$390.00Aug 21$12.70$15.80$14.25$13.42 07/31$11.75–$25.90$13.4247
$390.00Sep 18$17.00$20.80$18.90$22.10 07/17$15.20–$25.00$18.90--
$390.00Oct 16$21.10$24.80$22.95$26.90 07/21$19.15–$33.75$22.95--
$390.00Nov 20$28.60$32.00$30.30$55.68 06/24$25.85–$41.30$30.30--
$390.00Jan 15$33.70$37.40$35.55$37.63 07/31$31.40–$46.90$35.5517
$370.00Aug 21$23.10$26.30$24.70$26.95 07/30$20.40–$38.35$24.70--
$370.00Sep 18$27.50$30.90$29.20$28.30 07/30$25.00–$36.75$28.30--
$370.00Oct 16$31.00$34.80$32.90$32.00 07/30$28.30–$45.65$32.005
$370.00Nov 20$38.40$42.00$40.20$39.00 07/30$34.70–$52.60$39.0010
$370.00Jan 15$43.80$47.30$45.55$46.61 07/30$40.15–$58.35$45.5540
$400.00Aug 21$8.20$11.70$9.95$11.40 07/31$8.45–$20.85$9.9536
$400.00Sep 18$12.90$16.80$14.85$15.90 07/30$11.90–$20.45$14.8516
$400.00Oct 16$16.80$20.80$18.80$21.90 07/17$15.65–$29.10$18.80--
$400.00Nov 20$24.20$28.00$26.10$26.65 07/30$22.00–$36.30$26.1047
$400.00Jan 15$29.40$32.90$31.15$32.02 07/30$27.55–$42.05$31.1549
$360.00Oct 16$37.00$40.60$38.80$43.03 07/08$33.50–$52.40$38.802
$360.00Nov 20$44.10$47.80$45.95$41.60 07/24$39.75–$58.90$44.10--
$360.00Jan 15$49.50$52.90$51.20$46.70 07/24$45.10–$64.15$49.50--
$410.00Aug 21$5.50$9.10$7.30$8.00 07/31$5.95–$16.60$7.3026
$410.00Sep 18$9.50$13.40$11.45$11.90 07/28$8.80–$16.35$11.45--
$410.00Oct 16$13.40$17.50$15.45$14.00 07/29$12.20–$24.55$14.00--
$410.00Nov 20$20.50$24.00$22.25$21.20 07/30$18.60–$31.60$21.20--
$410.00Jan 15$25.50$29.30$27.40$27.78 07/30$24.00–$37.45$27.40--
$350.00Nov 20$49.50$54.30$51.90$47.25 07/24$45.50–$65.55$49.50--
$350.00Jan 15$56.10$59.00$57.55$61.50 07/16$50.70–$70.75$57.55--
$420.00Aug 21$4.80$7.10$5.95$5.70 07/31$4.10–$12.90$5.7030
$420.00Sep 18$6.70$10.90$8.80$9.88 07/28$7.25–$12.95$8.80--
$420.00Oct 16$10.40$14.30$12.35$13.05 07/15$9.60–$19.35$12.35--
$420.00Nov 20$17.00$20.50$18.75$17.60 07/16$15.45–$27.65$17.60--
$420.00Jan 15$22.00$25.50$23.75$24.80 07/31$20.60–$33.40$23.75--
$340.00Aug 21$44.00$47.70$45.85$39.80 07/23$38.90–$61.65$44.00--
$340.00Oct 16$50.50$54.10$52.30$87.40 06/22$45.85–$67.30$52.30--
$340.00Nov 20$56.00$60.80$58.40$53.40 07/24$51.55–$72.90$56.00--
$430.00Aug 21$2.50$5.10$3.80$3.90 07/31$2.72–$9.85$3.8028
$430.00Sep 18$4.60$8.70$6.65$6.74 07/30$5.15–$10.55$6.65--
$430.00Oct 16$7.70$12.00$9.85$7.98 07/23$7.35–$15.50$7.98--
$430.00Nov 20$13.00$17.80$15.40$14.90 07/16$12.30–$23.75$14.90--
$430.00Jan 15$18.90$22.40$20.65$21.30 07/31$18.30–$29.30$20.6571
$330.00Oct 16$58.00$62.80$60.40$56.98 07/20$52.50–$75.20$58.00--
$330.00Jan 15$68.90$72.10$70.50$68.00 07/15$62.75–$84.75$68.90--
$440.00Aug 21$1.85$3.80$2.83$1.76 07/30$1.98–$7.35$1.8521
$440.00Sep 18$3.00$7.00$5.00$4.90 07/31$3.72–$8.25$4.905
$440.00Oct 16$5.60$9.70$7.65$15.70 07/06$5.40–$12.60$7.65--
$440.00Nov 20$11.80$15.00$13.40$10.53 07/23$10.60–$20.20$11.80--
$440.00Jan 15$16.20$20.00$18.10$37.60 06/18$15.95–$25.70$18.104
$320.00Aug 21$61.50$65.50$63.50$65.30 07/17$55.15–$79.45$63.50--
$320.00Sep 18$64.50$68.10$66.30$66.00 07/30$58.85–$74.80$66.00--
$320.00Oct 16$66.00$70.60$68.30$93.17 06/12$60.00–$83.70$68.30--
$320.00Jan 15$76.10$79.50$77.80$81.26 07/31$69.55–$91.95$77.80--
$450.00Aug 21$0.00$4.20$2.10$1.90 07/31$1.23–$5.75$1.908
$450.00Oct 16$4.00$8.00$6.00$12.70 07/06$4.60–$10.40$6.00--
$450.00Nov 20$9.60$13.00$11.30$11.60 07/21$8.45–$17.15$11.306
$450.00Sep 18$1.85$5.70$3.78--$3.78–$3.78—$1.851
$310.00Nov 20$79.90$83.00$81.45$71.00 07/29$72.50–$96.20$79.90--
$310.00Jan 15$84.00$87.00$85.50$92.00 07/08$76.50–$99.90$85.50--
$460.00Aug 21$0.00$1.65$0.83$1.60 07/16$0.83–$3.75$0.83--
$460.00Oct 16$2.90$6.90$4.90$4.90 07/31$3.35–$8.10$4.90--
$460.00Jan 15$10.80$15.50$13.15$14.60 07/13$11.65–$19.95$13.15--
$300.00Sep 18$82.00$86.50$84.25$87.77 07/31$76.35–$92.75$84.25--
$300.00Nov 20$88.10$91.20$89.65$113.00 06/30$80.05–$104.60$89.65--
$300.00Jan 15$91.70$95.00$93.35$99.90 07/08$84.10–$107.90$93.35--
$470.00Aug 21$0.00$5.00$2.50$0.50 07/27$0.43–$3.28$0.5012
$470.00Oct 16$1.55$5.70$3.63$3.70 07/31$2.13–$6.45$3.63--
$470.00Jan 15$9.80$13.40$11.60$9.69 07/29$9.85–$16.95$9.80--
$290.00Jan 15$99.00$103.50$101.25$93.30 07/24$91.75–$116.20$99.00--
$480.00Aug 21$0.00$5.00$2.50$0.80 07/16$1.02–$2.90$0.80--
$480.00Sep 18$0.20$3.70$1.95$2.65 07/20$1.05–$3.35$1.95--
$480.00Oct 16$0.55$4.90$2.73$2.32 07/14$1.67–$5.10$2.32--
$480.00Jan 15$8.10$12.00$10.05$23.20 06/24$8.25–$15.15$10.05--
$280.00Oct 16$102.40$105.40$103.90$100.50 07/30$94.20–$119.60$102.40--
$280.00Jan 15$107.50$112.30$109.90$99.00 07/29$99.95–$124.80$107.50--
$490.00Aug 21$0.00$5.00$2.50$0.20 07/24$0.78–$2.50$0.20--
$490.00Oct 16$0.80$4.50$2.65$2.00 07/31$1.15–$5.05$2.00--
$490.00Nov 20$2.90$7.50$5.20$5.86 07/20$3.40–$9.50$5.20--
$270.00Oct 16$111.50$115.40$113.45$116.00 07/31$103.25–$129.05$113.45--
$270.00Jan 15$116.20$121.00$118.60$115.50 07/30$108.40–$133.55$116.20--
$500.00Aug 21$0.00$1.50$0.75$1.75 07/01$0.25–$1.88$0.75--
$500.00Oct 16$0.10$5.00$2.55$1.55 07/31$0.85–$4.18$1.55--
$500.00Nov 20$1.65$6.50$4.08$13.31 06/22$3.00–$7.35$4.08--
$500.00Jan 15$5.80$9.00$7.40$8.24 07/16$6.20–$11.05$7.40--
$260.00Jan 15$125.10$130.00$127.55$123.40 07/30$117.20–$142.85$125.10--
$510.00Aug 21$0.00$5.00$2.50$0.85 07/13$0.73–$2.50$0.85--
$510.00Oct 16$0.30$3.50$1.90$2.70 07/13$0.70–$3.15$1.90--
$510.00Nov 20$1.25$5.50$3.38$6.50 07/17$2.35–$6.70$3.38--
$510.00Jan 15$4.80$8.00$6.40$5.19 07/29$5.45–$9.70$5.19--
$250.00Jan 15$134.50$138.50$136.50$161.90 06/23$126.00–$151.75$136.50--
$520.00Aug 21$0.00$5.00$2.50$1.70 06/26$1.08–$2.50$1.70--
$220.00Jan 15$162.60$166.60$164.60--$164.60–$164.60—$162.606
PUTS (88)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$17.20$18.60$17.90$15.97 07/31$14.25–$25.45$17.20228
$380.00Sep 18$19.20$22.70$20.95$25.30 07/24$18.00–$26.30$20.9510
$380.00Oct 16$22.70$26.20$24.45$25.00 07/21$21.05–$31.70$24.45--
$380.00Nov 20$28.70$32.50$30.60$33.00 07/29$25.70–$36.75$30.60--
$380.00Jan 15$34.00$36.10$35.05$35.40 07/28$30.10–$40.65$35.05--
$390.00Aug 21$20.70$24.30$22.50$20.50 07/31$18.15–$31.60$20.707
$390.00Sep 18$24.60$27.90$26.25$25.50 07/21$23.50–$32.15$25.504
$390.00Oct 16$28.20$31.50$29.85$29.80 07/21$25.50–$37.40$29.80--
$390.00Nov 20$34.00$37.70$35.85$31.47 06/12$31.15–$42.50$34.00--
$390.00Jan 15$38.10$41.40$39.75$38.90 07/28$34.60–$46.10$38.90--
$370.00Aug 21$11.20$14.00$12.60$12.00 07/31$10.80–$19.75$12.00380
$370.00Sep 18$14.60$18.20$16.40$16.60 07/30$13.95–$20.90$16.40--
$370.00Oct 16$18.00$21.50$19.75$19.20 07/28$16.35–$26.25$19.20--
$370.00Jan 15$28.00$31.30$29.65$30.70 07/28$26.75–$35.50$29.65--
$400.00Aug 21$27.30$30.20$28.75$38.80 07/14$23.35–$38.60$28.75--
$400.00Oct 16$34.10$37.50$35.80$36.90 07/08$29.70–$43.85$35.80--
$400.00Nov 20$39.60$43.50$41.55$32.90 06/30$35.05–$48.80$39.60--
$400.00Jan 15$43.60$47.00$45.30$44.30 07/28$39.50–$52.20$44.30--
$360.00Aug 21$7.50$11.10$9.30$8.12 07/31$7.75–$15.25$8.1211
$360.00Sep 18$10.00$14.80$12.40$12.10 07/30$10.50–$16.20$12.10--
$360.00Oct 16$13.70$17.60$15.65$15.75 07/30$13.60–$21.65$15.658
$360.00Nov 20$19.60$23.30$21.45$20.90 07/21$19.05–$26.65$20.90--
$360.00Jan 15$23.70$27.10$25.40$18.62 06/26$22.20–$30.50$23.70--
$410.00Aug 21$34.50$37.40$35.95$46.35 07/14$28.45–$46.35$35.95--
$410.00Oct 16$40.60$44.00$42.30$47.80 07/13$35.30–$51.00$42.30--
$410.00Nov 20$46.10$49.50$47.80$40.70 06/12$40.40–$55.40$46.10--
$350.00Aug 21$4.50$8.50$6.50$5.62 07/31$5.45–$11.30$5.6287
$350.00Sep 18$7.40$11.20$9.30$12.50 07/29$7.55–$12.30$9.30--
$350.00Oct 16$10.50$14.20$12.35$12.60 07/30$10.60–$17.35$12.3524
$350.00Nov 20$15.30$20.00$17.65$18.80 07/29$15.55–$22.20$17.65--
$350.00Jan 15$20.60$23.20$21.90$20.45 07/31$19.15–$26.05$20.607
$420.00Oct 16$46.70$51.50$49.10$50.50 07/30$41.00–$58.45$49.10--
$420.00Jan 15$56.20$59.50$57.85$59.00 07/30$50.25–$65.65$57.85--
$340.00Aug 21$3.50$6.50$5.00$3.63 07/31$3.60–$8.50$3.6313
$340.00Sep 18$4.60$8.50$6.55$5.34 07/31$5.05–$9.25$5.341
$340.00Oct 16$7.50$11.40$9.45$12.10 07/29$7.85–$13.95$9.45--
$340.00Nov 20$12.10$16.90$14.50$15.00 07/30$12.30–$18.25$14.50--
$340.00Jan 15$16.50$19.90$18.20$16.06 07/10$16.05–$22.05$16.50--
$430.00Nov 20$58.70$63.50$61.10$45.30 06/26$52.45–$69.90$58.70--
$330.00Aug 21$1.80$3.80$2.80$4.02 07/23$2.40–$6.00$2.8018
$330.00Sep 18$2.60$6.60$4.60$5.00 07/30$3.90–$7.00$4.606
$330.00Oct 16$5.00$9.40$7.20$7.14 07/28$5.65–$10.75$7.14--
$330.00Nov 20$9.30$14.00$11.65$18.09 06/10$10.05–$15.05$11.65--
$330.00Jan 15$13.50$16.60$15.05$14.95 07/30$13.55–$18.65$14.95--
$440.00Aug 21$59.10$62.60$60.85$41.20 06/22$49.95–$72.10$59.10--
$440.00Jan 15$70.30$73.50$71.90$70.00 07/21$63.05–$80.60$70.3015
$320.00Aug 21$1.30$2.60$1.95$2.37 07/27$1.20–$4.38$1.9514
$320.00Sep 18$1.35$4.90$3.13$2.57 07/31$2.63–$5.60$2.57--
$320.00Oct 16$3.00$7.30$5.15$5.60 07/21$3.97–$8.65$5.15--
$320.00Nov 20$6.80$11.50$9.15$15.30 06/10$7.80–$12.05$9.15--
$320.00Jan 15$11.10$14.50$12.80$10.10 06/29$11.15–$15.40$11.107
$310.00Aug 21$0.10$1.40$0.75$1.99 07/17$0.75–$3.38$0.751
$310.00Sep 18$1.85$3.90$2.88$2.10 07/31$1.50–$3.95$2.1012
$310.00Oct 16$1.65$5.90$3.78$4.20 07/21$2.80–$6.40$3.78--
$310.00Nov 20$5.30$9.50$7.40$8.63 07/24$6.35–$10.10$7.40--
$310.00Jan 15$9.50$12.00$10.75$10.20 07/08$9.20–$12.90$10.20--
$300.00Aug 21$0.45$0.85$0.65$0.80 07/30$0.48–$2.50$0.6539
$300.00Sep 18$0.30$3.50$1.90$1.89 07/24$0.88–$2.83$1.89--
$300.00Oct 16$0.65$4.70$2.68$2.20 07/31$1.85–$5.35$2.20--
$300.00Nov 20$4.20$7.70$5.95$7.10 07/24$4.40–$8.20$5.959
$300.00Jan 15$5.50$10.30$7.90$8.50 07/27$7.45–$10.55$7.90--
$470.00Oct 16$88.70$93.50$91.10$75.20 07/06$78.75–$101.75$88.70--
$290.00Sep 18$0.00$2.95$1.48$1.40 07/21$0.65–$2.28$1.40--
$290.00Oct 16$0.30$4.00$2.15$1.65 07/31$1.05–$4.28$1.65--
$290.00Nov 20$2.30$6.40$4.35$5.60 06/12$3.43–$6.45$4.35--
$290.00Jan 15$3.50$8.30$5.90$6.60 07/08$5.90–$8.75$5.90--
$480.00Jan 15$103.00$106.50$104.75$104.71 07/15$92.60–$114.15$104.71--
$280.00Aug 21$0.00$2.20$1.10$0.53 07/17$1.10–$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$0.25$3.20$1.73$1.10 07/31$0.85–$2.98$1.10--
$280.00Jan 15$2.80$7.50$5.15$4.80 07/20$4.75–$6.75$4.80--
$270.00Aug 21$0.00$2.15$1.08$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$2.70$1.35$0.85 07/31$0.55–$2.17$0.85--
$270.00Jan 15$2.50$6.00$4.25$4.17 07/17$3.72–$5.55$4.17--
$260.00Oct 16$0.00$2.40$1.20$0.70 07/30$0.40–$1.70$0.70--
$260.00Jan 15$0.65$5.50$3.08$3.10 07/08$2.80–$3.95$3.08--
$510.00Oct 16$127.30$132.00$129.65$101.70 06/26$115.65–$140.85$127.30--
$250.00Oct 16$0.00$2.25$1.13$0.55 07/30$0.28–$1.48$0.55--
$250.00Jan 15$1.20$3.60$2.40$2.25 07/21$2.20–$3.03$2.25--
$520.00Aug 21$136.90$141.50$139.20$108.10 06/26$125.00–$150.95$136.90--
$520.00Oct 16$136.80$141.50$139.15$139.60 07/30$125.25–$150.85$139.15--
$520.00Nov 20$137.50$142.00$139.75$138.60 07/30$126.00–$151.00$138.60--
$520.00Jan 15$138.60$143.00$140.80$116.10 06/18$127.05–$151.55$138.60--
$240.00Oct 16$0.00$2.20$1.10$2.25 06/04$0.28–$1.35$1.10--
$230.00Nov 20$0.00$2.50$1.25$2.95 06/03$0.93–$1.75$1.25--
$230.00Jan 15$0.45$3.30$1.88$1.20 07/27$0.98–$2.05$1.20--
$540.00Oct 16$156.70$161.50$159.10$131.10 06/29$144.85–$170.85$156.70--

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 565
Total Puts 1,308
Put/Call Ratio 2.31
Net Difference -743

Prior's Put/Call Breakdown

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

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