Tour v494
RL
RALPH LAUREN CORP A
$398.20 +0.60%
(8/6 18:07) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶
◀ 8/7 15:06

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 436
Calls: 147 (34%)
Puts: 289 (66%)
Prior (08/06) 1,936
Calls: 590 (30%)
Puts: 1,346 (70%)
Current vs Prior -77.48%
Calls: -75.08% (Calls)
Puts: -78.53% (Puts)
Prior 7-Day Total 3,300
Calls: 966 (29%)
Puts: 2,334 (71%)
Prior 7-Day Average 471
Calls: 138 (29%)
Puts: 333 (71%)
Current vs Prior 7-Day Avg -7.52%
Calls: +6.52%
Puts: -13.32%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $537.2K
Calls: $297.6K (55%)
Puts: $239.6K (45%)
Prior (08/06) $2.08M
Calls: $1.43M (69%)
Puts: $649.3K (31%)
Current vs Prior -74.21%
Calls: -79.25%
Puts: -63.10%
Prior 7-Day Total $4.65M
Calls: $1.92M (41%)
Puts: $2.74M (59%)
Prior 7-Day Average $664.5K
Calls: $273.8K (41%)
Puts: $390.8K (59%)
Current vs Prior 7-Day Avg -19.17%
Calls: +8.70%
Puts: -38.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 1.97
Prior (08/06) 2.28
Current vs Prior -13.82%
Prior 7-Day Average 1.32
Current vs Prior 7-Day Avg +49.04%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 6,153
Calls: 2,673 (43%)
Puts: 3,480 (57%)
Prior (08/06) 6,343
Calls: 2,513 (40%)
Puts: 3,830 (60%)
Current vs Prior -3.00%
Prior 7-Day Total 28,294
Calls: 13,256 (47%)
Puts: 15,038 (53%)
Prior 7-Day Average 4,042
Calls: 1,893 (47%)
Puts: 2,148 (53%)
Current vs Prior 7-Day Avg +52.23%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.44% | 9.47%6.44% | 9.47%
Prior 10.46% | 12.89%10.46% | 12.89%
Current vs Prior -38.39% | -26.53%-38.39% | -26.53%
Prior 7-Day Avg 10.79% | 13.15%10.79% | 13.15%
Current vs 7-Day Avg -40.30% | -28.00%-40.30% | -28.00%
Prior 7-Day Eod 10.46% | 12.89%6.87% | 10.13%
Current vs 7-Day Eod -38.39% | -26.53%-6.26% | -6.54%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.95% | 17.49%
Calls: 19.53% | 17.59%
Puts: 20.37% | 17.39%
Prior 12.06% | 10.95%
Calls: 13.26% | 10.70%
Puts: 10.87% | 11.20%
Current vs Prior +65.42% | +59.73%
Prior 7-Day Avg 13.75% | 13.73%
Calls: 12.90% | 12.54%
Puts: 14.59% | 14.93%
Current vs 7-Day Avg +45.14% | +27.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 77% vs prior. Extreme bearish P/C ratio of 1.97 - 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 BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBEARISHBEARISH
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 5.8%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2176.6080.40$78.504.8%11.001
$320.00Sep 1878.0082.00$80.005.0%--0.9811
$340.00Sep 1859.0062.50$60.755.8%--0.9520
$380.00Aug 2121.6022.90$22.255.8%70.7970
$350.00Sep 1849.7053.80$51.757.9%--0.9120
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2170.1073.90$72.005.3%10.94--

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. 12 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2176.6080.40$78.504.8%11.001
$320.00Sep 1878.0082.00$80.005.0%--0.9811
$340.00Sep 1859.0062.50$60.755.8%--0.9520
$350.00Sep 1849.7053.80$51.757.9%--0.9120
$370.00Aug 2128.4031.70$30.0511.0%--0.8914
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2170.1073.90$72.005.3%10.94--
$400.00Aug 219.7011.90$10.8020.4%50.5289

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 188, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2113.4016.30$14.8519.5%130.6455
$440.00Sep 182.705.00$3.8559.7%110.1812
$380.00Aug 2121.6022.90$22.255.8%70.7970
$400.00Aug 217.9010.10$9.0024.4%60.4831
$430.00Sep 185.307.10$6.2029.0%60.266
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 212.203.60$2.9048.3%560.21345
$370.00Sep 184.305.70$5.0028.0%350.212
$370.00Aug 211.001.80$1.4057.1%160.11694
$390.00Aug 215.206.50$5.8522.2%90.3633
$400.00Aug 219.7011.90$10.8020.4%50.5289

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 20.7%, max 54.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1851.4%33.4%54.1%112
$440.00Aug 21Sep 1837.8%30.2%25.1%1131
$400.00Aug 21Sep 1832.5%28.6%13.6%748
$410.00Aug 21Sep 1833.7%31.3%7.9%4217
$390.00Aug 21Sep 1829.8%28.4%4.8%1459
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1851.4%33.4%54.1%143
$330.00Aug 21Sep 1847.2%31.3%51.0%188
$340.00Aug 21Sep 1840.1%29.3%36.6%2222
$360.00Aug 21Sep 1834.7%29.3%18.5%421
$350.00Aug 21Sep 1832.5%29.6%9.6%788

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 199.00, avg 17.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$460.00Aug 21$0.10$19.90$0.10199.00$440.10
$440.00$450.00Sep 18$1.10$8.90$1.108.09$441.10
$420.00$430.00Aug 21$1.91$8.09$1.914.24$421.91
$430.00$440.00Sep 18$2.35$7.65$2.353.26$432.35
$410.00$420.00Aug 21$2.42$7.58$2.423.13$412.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$330.00$320.00Sep 18$0.15$9.85$0.1565.67$329.85
$340.00$330.00Sep 18$0.30$9.70$0.3032.33$339.70
$370.00$360.00Aug 21$0.57$9.43$0.5716.54$369.43
$360.00$350.00Aug 21$0.63$9.37$0.6314.87$359.37
$350.00$340.00Sep 18$0.88$9.12$0.8810.36$349.12

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 29 found (best R:R 31.26, avg 3.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$370.00Aug 21$48.45$48.45$1.5531.26$368.45
$320.00$340.00Sep 18$19.25$19.25$0.7525.67$339.25
$340.00$350.00Sep 18$9.00$9.00$1.009.00$349.00
$350.00$380.00Sep 18$23.60$23.60$6.403.69$373.60
$370.00$380.00Aug 21$7.80$7.80$2.203.55$377.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$400.00Aug 21$61.20$61.20$8.806.95$408.80
$400.00$390.00Aug 21$4.95$4.95$5.050.98$395.05
$390.00$380.00Aug 21$2.95$2.95$7.050.42$387.05
$380.00$370.00Sep 18$2.75$2.75$7.250.38$377.25
$370.00$360.00Sep 18$2.02$2.02$7.980.25$367.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $3.49, cheapest $0.20)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$1.5051.4%33.4%
$440.00Aug 21Sep 18$2.6237.8%30.2%
$430.00Aug 21Sep 18$4.9331.7%31.4%
$380.00Aug 21Sep 18$5.9030.0%29.1%
$410.00Aug 21Sep 18$6.4533.7%31.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$0.2051.4%33.4%
$330.00Aug 21Sep 18$0.2747.2%31.3%
$340.00Aug 21Sep 18$0.6040.1%29.3%
$350.00Aug 21Sep 18$1.5332.5%29.6%
$360.00Aug 21Sep 18$2.1534.7%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 4.97% of stock, avg 12.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$9.00$10.80$19.80$380.20$419.804.97%
$390.00Aug 21$14.85$5.85$20.70$369.30$410.705.20%
$380.00Aug 21$22.25$2.90$25.15$354.85$405.156.32%
$370.00Aug 21$30.05$1.40$31.45$338.55$401.457.90%
$380.00Sep 18$28.15$7.75$35.90$344.10$415.909.02%
$350.00Sep 18$51.75$1.73$53.48$296.52$403.4813.43%
$340.00Sep 18$60.75$0.85$61.60$278.40$401.6015.47%
$470.00Aug 21$1.08$72.00$73.08$396.92$543.0818.35%
$320.00Aug 21$78.50$0.20$78.70$241.30$398.7019.76%
$320.00Sep 18$80.00$0.40$80.40$239.60$400.4020.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.52% of stock, avg 2.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$360.00Aug 21$1.23$0.83$2.06$357.94$442.06
$430.00$360.00Aug 21$1.27$0.83$2.10$357.90$432.10
$440.00$370.00Aug 21$1.23$1.40$2.63$367.37$442.63
$430.00$370.00Aug 21$1.27$1.40$2.67$367.33$432.67
$420.00$360.00Aug 21$3.18$0.83$4.01$355.99$424.01
$440.00$380.00Aug 21$1.23$2.90$4.13$375.87$444.13
$430.00$380.00Aug 21$1.27$2.90$4.17$375.83$434.17
$450.00$350.00Sep 18$2.75$1.73$4.48$345.52$454.48
$420.00$370.00Aug 21$3.18$1.40$4.58$365.42$424.58
$440.00$350.00Sep 18$3.85$1.73$5.58$344.42$445.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 10.76, avg credit $5.74)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
320/330340/350Sep 18$9.15$0.8510.76$320.85$349.15
360/370380/390Sep 18$8.57$1.435.99$361.43$388.57
350/360370/380Aug 21$8.43$1.575.37$351.57$378.43
350/360380/390Aug 21$8.03$1.974.08$351.97$388.03
360/370380/390Aug 21$7.97$2.033.93$362.03$387.97
330/340350/380Sep 18$23.90$6.103.92$316.10$373.90
320/330350/380Sep 18$23.75$6.253.80$306.25$373.75
370/380390/400Sep 18$7.85$2.153.65$372.15$397.85
350/360380/390Sep 18$7.80$2.203.55$352.20$387.80
340/350380/390Sep 18$7.43$2.572.89$342.57$387.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.40$9.6024.00
$410.00$420.00$430.00Aug 21$0.51$9.4918.61
$390.00$400.00$410.00Sep 18$0.65$9.3514.38
$400.00$410.00$420.00Aug 21$0.98$9.029.20
$430.00$440.00$450.00Sep 18$1.25$8.757.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Sep 18$0.15$9.8565.67
$340.00$350.00$360.00Sep 18$0.37$9.6326.03
$330.00$340.00$350.00Sep 18$0.58$9.4216.24
$340.00$350.00$360.00Aug 21$0.68$9.3213.71
$360.00$370.00$380.00Sep 18$0.73$9.2712.70

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-4.55, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Sep 18-$4.55$25.45
$410.00$430.001:2Sep 18-$0.35$19.65
$440.00$460.001:2Aug 21-$1.03$18.97
$410.00$420.001:2Aug 21-$0.76$9.24
$460.00$470.001:2Aug 21-$1.03$8.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Aug 21-$0.12$9.88
$330.00$320.001:2Sep 18-$0.25$9.75
$340.00$330.001:2Sep 18-$0.25$9.75
$370.00$360.001:2Aug 21-$0.26$9.74
$350.00$340.001:2Aug 21-$0.30$9.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.69%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$14.700.510.5%3.69%4.14%117
$410.00Sep 18$10.900.423.0%2.74%5.70%--13
$400.00Aug 21$7.900.480.5%1.98%2.44%631
$430.00Sep 18$5.300.268.0%1.33%9.32%66
$410.00Aug 21$4.500.333.0%1.13%4.09%4204
$440.00Sep 18$2.700.1810.5%0.68%11.18%1112
$420.00Aug 21$2.050.225.5%0.51%5.99%--32
$450.00Sep 18$2.000.1413.0%0.50%13.51%19
$430.00Aug 21$0.850.118.0%0.21%8.20%--221
$440.00Aug 21$0.350.0910.5%0.09%10.59%--19

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, 174 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 $280.00 01-15 call last traded $99.00 on 07/29 (now $120.90/$124.50) — try a limit near $120.90. Also watch the $290.00 01-15 call last traded $93.30 on 07/24 (now $112.00/$115.70) — try a limit near $112.00; the $300.00 11-20 call last traded $113.00 on 06/30 (now $100.30/$103.90) — try a limit near $102.10. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $123.00/$126.40) — try a limit near $123.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$9.00$10.70$9.85$11.40 07/31$8.45–$20.85$9.8537
$400.00Sep 18$15.00$18.00$16.50$15.90 07/30$11.90–$20.45$15.9026
$400.00Oct 16$20.00$23.00$21.50$21.90 07/17$15.65–$29.10$21.5013
$400.00Nov 20$29.00$32.50$30.75$26.65 07/30$22.00–$36.30$29.0047
$400.00Jan 15$34.90$37.80$36.35$32.02 07/30$27.55–$42.05$34.9047
$390.00Aug 21$13.20$16.00$14.60$13.42 07/31$11.75–$25.90$13.4258
$390.00Sep 18$20.10$23.30$21.70$22.10 07/17$15.20–$25.00$21.7036
$390.00Oct 16$25.20$28.20$26.70$26.90 07/21$19.15–$33.75$26.7027
$390.00Nov 20$34.00$37.40$35.70$55.68 06/24$25.85–$41.30$35.707
$390.00Jan 15$39.70$42.70$41.20$37.63 07/31$31.40–$46.90$39.7018
$410.00Aug 21$3.90$6.70$5.30$8.00 07/31$5.30–$16.60$5.30104
$410.00Sep 18$10.50$13.60$12.05$11.90 07/28$8.80–$16.35$11.9016
$410.00Oct 16$15.60$19.00$17.30$14.00 07/29$12.20–$24.55$15.606
$410.00Nov 20$24.50$27.90$26.20$21.20 07/30$18.60–$31.60$24.5011
$410.00Jan 15$30.40$33.40$31.90$27.78 07/30$24.00–$37.45$30.409
$380.00Aug 21$19.80$23.40$21.60$20.25 07/31$15.65–$31.70$20.2587
$380.00Sep 18$26.40$29.30$27.85$25.20 07/30$20.15–$30.25$26.4011
$380.00Oct 16$31.10$34.20$32.65$29.55 07/31$23.75–$39.40$31.1014
$380.00Nov 20$39.50$42.80$41.15$36.35 07/21$30.15–$46.75$39.5012
$380.00Jan 15$45.30$48.20$46.75$41.07 07/30$35.85–$52.35$45.3068
$420.00Aug 21$1.40$4.50$2.95$5.70 07/31$2.95–$12.90$2.9533
$420.00Sep 18$7.20$10.50$8.85$9.88 07/28$7.25–$12.95$8.858
$420.00Oct 16$11.80$14.90$13.35$13.05 07/15$9.60–$19.35$13.0513
$420.00Nov 20$20.80$24.10$22.45$17.60 07/16$15.45–$27.65$20.8011
$420.00Jan 15$26.30$29.50$27.90$24.80 07/31$20.60–$33.40$26.3013
$370.00Aug 21$27.90$31.40$29.65$26.95 07/30$20.40–$38.35$27.9014
$370.00Sep 18$33.40$36.90$35.15$28.30 07/30$25.00–$36.75$33.406
$370.00Oct 16$37.70$40.90$39.30$32.00 07/30$28.30–$45.65$37.705
$370.00Nov 20$45.70$48.90$47.30$39.00 07/30$34.70–$52.60$45.7014
$370.00Jan 15$51.30$54.00$52.65$46.61 07/30$40.15–$58.35$51.3040
$430.00Aug 21$0.80$2.85$1.83$3.90 07/31$1.83–$9.85$1.83215
$430.00Sep 18$4.40$7.50$5.95$6.74 07/30$5.15–$10.55$5.956
$430.00Oct 16$9.30$12.00$10.65$7.98 07/23$7.35–$15.50$9.3032
$430.00Nov 20$17.30$20.50$18.90$14.90 07/16$12.30–$23.75$17.305
$430.00Jan 15$22.90$26.00$24.45$21.30 07/31$18.30–$29.30$22.9071
$360.00Oct 16$44.50$48.00$46.25$43.03 07/08$33.50–$52.40$44.504
$360.00Nov 20$52.00$55.80$53.90$41.60 07/24$39.75–$58.90$52.0011
$360.00Jan 15$57.50$60.40$58.95$46.70 07/24$45.10–$64.15$57.5025
$440.00Aug 21$0.00$2.90$1.45$1.76 07/30$1.45–$7.35$1.4520
$440.00Sep 18$3.50$5.70$4.60$4.90 07/31$3.72–$8.25$4.6012
$440.00Oct 16$6.00$9.50$7.75$15.70 07/06$5.40–$12.60$7.7523
$440.00Nov 20$14.20$17.40$15.80$10.53 07/23$10.60–$20.20$14.206
$440.00Jan 15$19.60$23.00$21.30$37.60 06/18$15.95–$25.70$21.304
$350.00Nov 20$59.10$62.90$61.00$47.25 07/24$45.50–$65.55$59.106
$350.00Jan 15$64.40$67.60$66.00$61.50 07/16$50.70–$70.75$64.401
$350.00Aug 21$46.10$49.60$47.85--$47.85–$47.85—$46.101
$350.00Oct 16$52.50$55.70$54.10--$54.10–$54.10—$52.504
$450.00Aug 21$0.00$1.20$0.60$1.90 07/31$0.60–$5.75$0.608
$450.00Oct 16$4.50$7.00$5.75$12.70 07/06$4.60–$10.40$5.75347
$450.00Nov 20$11.50$14.70$13.10$11.60 07/21$8.45–$17.15$11.606
$450.00Sep 18$0.50$4.50$2.50--$2.50–$3.78$0.509
$450.00Jan 15$16.60$20.00$18.30--$18.30–$18.30—$16.601
$340.00Aug 21$55.90$59.20$57.55$39.80 07/23$38.90–$61.65$55.90--
$340.00Oct 16$60.50$64.20$62.35$87.40 06/22$45.85–$67.30$62.351
$340.00Nov 20$66.60$70.00$68.30$53.40 07/24$51.55–$72.90$66.6012
$340.00Jan 15$71.50$74.90$73.20--$73.20–$73.20—$71.5010
$460.00Aug 21$0.00$2.25$1.13$1.60 07/16$0.83–$3.75$1.1377
$460.00Oct 16$2.20$6.20$4.20$4.90 07/31$3.35–$8.10$4.2040
$460.00Jan 15$14.30$17.50$15.90$14.60 07/13$11.65–$19.95$14.6011
$460.00Nov 20$9.20$12.50$10.85--$10.85–$10.85—$9.203
$330.00Oct 16$69.40$73.00$71.20$56.98 07/20$52.50–$75.20$69.4010
$330.00Jan 15$79.00$82.50$80.75$68.00 07/15$62.75–$84.75$79.00112
$330.00Sep 18$67.80$71.20$69.50--$69.50–$69.50—$67.801
$470.00Aug 21$0.00$2.00$1.00$0.50 07/27$0.43–$3.28$0.5018
$470.00Oct 16$1.60$5.00$3.30$3.70 07/31$2.13–$6.45$3.3043
$470.00Jan 15$11.80$15.40$13.60$9.69 07/29$9.85–$16.95$11.801
$470.00Nov 20$7.10$10.80$8.95--$8.95–$8.95—$7.101
$320.00Aug 21$75.50$79.00$77.25$65.30 07/17$55.15–$79.45$75.501
$320.00Sep 18$77.20$80.70$78.95$66.00 07/30$58.85–$78.95$77.2010
$320.00Oct 16$78.20$81.80$80.00$93.17 06/12$60.00–$83.70$80.002
$320.00Jan 15$86.80$90.40$88.60$81.26 07/31$69.55–$91.95$86.8060
$320.00Nov 20$83.00$86.40$84.70--$84.70–$84.70—$83.0010
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.90$0.804
$480.00Sep 18$0.00$2.60$1.30$2.65 07/20$1.05–$3.35$1.301
$480.00Oct 16$0.40$4.10$2.25$2.32 07/14$1.67–$5.10$2.2553
$480.00Jan 15$10.10$13.00$11.55$23.20 06/24$8.25–$15.15$11.554
$480.00Nov 20$4.90$9.00$6.95--$6.95–$6.95—$4.901
$310.00Nov 20$91.50$95.00$93.25$71.00 07/29$72.50–$96.20$91.504
$310.00Jan 15$94.90$98.50$96.70$92.00 07/08$76.50–$99.90$94.9032
$490.00Aug 21$0.00$2.15$1.08$0.20 07/24$0.78–$2.50$0.206
$490.00Oct 16$0.05$3.30$1.67$2.00 07/31$1.15–$5.05$1.6710
$490.00Nov 20$4.00$7.80$5.90$5.86 07/20$3.40–$9.50$5.865
$300.00Sep 18$96.20$99.90$98.05$87.77 07/31$76.35–$98.05$96.2011
$300.00Nov 20$100.30$103.90$102.10$113.00 06/30$80.05–$104.60$102.102
$300.00Jan 15$103.20$106.90$105.05$99.90 07/08$84.10–$107.90$103.208
$300.00Oct 16$97.10$100.70$98.90--$98.90–$98.90—$97.102
$500.00Aug 21$0.00$2.15$1.08$1.75 07/01$0.25–$1.88$1.081
$500.00Oct 16$0.00$3.10$1.55$1.55 07/31$0.85–$4.18$1.5514
$500.00Nov 20$2.75$6.50$4.63$13.31 06/22$3.00–$7.35$4.6353
$500.00Jan 15$6.50$10.10$8.30$8.24 07/16$6.20–$11.05$8.245
$290.00Jan 15$112.00$115.70$113.85$93.30 07/24$91.75–$116.20$112.0031
$290.00Oct 16$106.70$110.40$108.55--$108.55–$108.55—$106.704
$290.00Nov 20$109.20$113.00$111.10--$111.10–$111.10—$109.203
$510.00Aug 21$0.00$2.15$1.08$0.85 07/13$0.73–$2.50$0.853
$510.00Oct 16$0.00$2.70$1.35$2.70 07/13$0.70–$3.15$1.353
$510.00Nov 20$1.80$5.70$3.75$6.50 07/17$2.35–$6.70$3.753
$510.00Jan 15$5.30$8.80$7.05$5.19 07/29$5.45–$9.70$5.301
$280.00Oct 16$116.00$120.10$118.05$100.50 07/30$94.20–$119.60$116.001
$280.00Jan 15$120.90$124.50$122.70$99.00 07/29$99.95–$124.80$120.909
$280.00Sep 18$116.10$119.80$117.95--$117.95–$117.95—$116.101
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$11.00$14.20$12.60$38.80 07/14$12.60–$38.60$12.604
$400.00Oct 16$21.70$25.00$23.35$36.90 07/08$23.35–$43.85$23.3523
$400.00Nov 20$29.20$32.50$30.85$32.90 06/30$30.85–$48.80$30.8513
$400.00Jan 15$33.20$36.40$34.80$44.30 07/28$34.80–$52.20$34.806
$390.00Aug 21$6.50$9.20$7.85$20.50 07/31$7.85–$31.60$7.8513
$390.00Sep 18$11.80$14.90$13.35$25.50 07/21$13.35–$32.15$13.356
$390.00Oct 16$16.90$19.80$18.35$29.80 07/21$18.35–$37.40$18.355
$390.00Nov 20$24.10$27.40$25.75$31.47 06/12$25.75–$42.50$25.755
$390.00Jan 15$28.10$31.70$29.90$38.90 07/28$29.90–$46.10$29.904
$410.00Aug 21$17.10$20.00$18.55$46.35 07/14$18.55–$46.35$18.552
$410.00Oct 16$27.30$30.50$28.90$47.80 07/13$28.90–$51.00$28.9012
$410.00Nov 20$34.70$38.00$36.35$40.70 06/12$36.35–$55.40$36.351
$410.00Jan 15$38.80$42.00$40.40--$40.40–$40.40—$38.801
$380.00Aug 21$2.60$6.40$4.50$15.97 07/31$4.50–$25.45$4.50298
$380.00Sep 18$7.70$11.50$9.60$25.30 07/24$9.60–$26.30$9.6014
$380.00Oct 16$12.60$15.90$14.25$25.00 07/21$14.25–$31.70$14.2517
$380.00Nov 20$19.60$22.90$21.25$33.00 07/29$21.25–$36.75$21.253
$380.00Jan 15$23.80$27.30$25.55$35.40 07/28$25.55–$40.65$25.553
$420.00Oct 16$33.10$36.50$34.80$50.50 07/30$34.80–$58.45$34.807
$420.00Jan 15$44.80$47.90$46.35$59.00 07/30$46.35–$65.65$46.352
$370.00Aug 21$2.00$2.95$2.48$12.00 07/31$2.48–$19.75$2.481.3K
$370.00Sep 18$4.90$8.80$6.85$16.60 07/30$6.85–$20.90$6.852
$370.00Oct 16$9.10$12.50$10.80$19.20 07/28$10.80–$26.25$10.8046
$370.00Jan 15$19.70$23.40$21.55$30.70 07/28$21.55–$35.50$21.5552
$430.00Nov 20$46.90$50.00$48.45$45.30 06/26$48.45–$69.90$46.903
$360.00Aug 21$0.05$2.55$1.30$8.12 07/31$1.30–$15.25$1.3015
$360.00Sep 18$3.00$6.20$4.60$12.10 07/30$4.60–$16.20$4.608
$360.00Oct 16$6.00$10.00$8.00$15.75 07/30$8.00–$21.65$8.0017
$360.00Nov 20$12.20$16.00$14.10$20.90 07/21$14.10–$26.65$14.103
$360.00Jan 15$16.40$19.80$18.10$18.62 06/26$18.10–$30.50$18.1051
$440.00Aug 21$42.10$45.70$43.90$41.20 06/22$43.90–$72.10$42.102
$440.00Jan 15$57.90$61.00$59.45$70.00 07/21$59.45–$80.60$59.4513
$350.00Aug 21$0.60$1.40$1.00$5.62 07/31$1.00–$11.30$1.0097
$350.00Sep 18$1.05$4.90$2.98$12.50 07/29$2.98–$12.30$2.983
$350.00Oct 16$3.80$7.90$5.85$12.60 07/30$5.85–$17.35$5.8530
$350.00Nov 20$9.50$13.00$11.25$18.80 07/29$11.25–$22.20$11.259
$350.00Jan 15$13.30$16.50$14.90$20.45 07/31$14.90–$26.05$14.908
$340.00Aug 21$0.00$2.10$1.05$3.63 07/31$1.05–$8.50$1.05215
$340.00Sep 18$0.60$3.70$2.15$5.34 07/31$2.15–$9.25$2.159
$340.00Oct 16$2.10$6.00$4.05$12.10 07/29$4.05–$13.95$4.0515
$340.00Nov 20$6.80$10.50$8.65$15.00 07/30$8.65–$18.25$8.658
$340.00Jan 15$10.30$13.00$11.65$16.06 07/10$11.65–$22.05$11.655
$330.00Aug 21$0.20$1.15$0.68$4.02 07/23$0.68–$6.00$0.6884
$330.00Sep 18$0.10$3.30$1.70$5.00 07/30$1.70–$7.00$1.709
$330.00Oct 16$0.65$4.30$2.48$7.14 07/28$2.48–$10.75$2.4823
$330.00Nov 20$5.00$8.80$6.90$18.09 06/10$6.90–$15.05$6.9034
$330.00Jan 15$7.80$11.50$9.65$14.95 07/30$9.65–$18.65$9.6546
$470.00Oct 16$72.90$77.00$74.95$75.20 07/06$74.95–$101.75$74.951
$470.00Nov 20$77.00$81.00$79.00--$79.00–$79.00—$77.008
$320.00Aug 21$0.00$2.25$1.13$2.37 07/27$1.13–$4.38$1.1346
$320.00Sep 18$0.00$2.90$1.45$2.57 07/31$1.45–$5.60$1.452
$320.00Oct 16$0.45$3.60$2.03$5.60 07/21$2.03–$8.65$2.03495
$320.00Nov 20$3.20$7.00$5.10$15.30 06/10$5.10–$12.05$5.10--
$320.00Jan 15$5.80$9.50$7.65$10.10 06/29$7.65–$15.40$7.656
$480.00Jan 15$88.00$91.10$89.55$104.71 07/15$89.55–$114.15$89.551
$310.00Aug 21$0.00$2.20$1.10$1.99 07/17$0.75–$3.38$1.103
$310.00Sep 18$0.00$2.55$1.27$2.10 07/31$1.27–$3.95$1.2721
$310.00Oct 16$0.00$3.10$1.55$4.20 07/21$1.55–$6.40$1.555
$310.00Nov 20$1.90$5.70$3.80$8.63 07/24$3.80–$10.10$3.804
$310.00Jan 15$4.60$8.00$6.30$10.20 07/08$6.30–$12.90$6.306
$490.00Nov 20$94.00$98.30$96.15--$96.15–$96.15—$94.001
$300.00Aug 21$0.00$1.25$0.63$0.80 07/30$0.48–$2.50$0.6350
$300.00Sep 18$0.00$2.45$1.23$1.89 07/24$0.88–$2.83$1.234
$300.00Oct 16$0.00$2.70$1.35$2.20 07/31$1.35–$5.35$1.355
$300.00Nov 20$1.50$4.40$2.95$7.10 07/24$2.95–$8.20$2.9510
$300.00Jan 15$3.20$6.80$5.00$8.50 07/27$5.00–$10.55$5.0010
$290.00Sep 18$0.00$2.35$1.18$1.40 07/21$0.65–$2.28$1.182
$290.00Oct 16$0.00$2.50$1.25$1.65 07/31$1.05–$4.28$1.25253
$290.00Nov 20$0.60$3.80$2.20$5.60 06/12$2.20–$6.45$2.203
$290.00Jan 15$2.30$5.40$3.85$6.60 07/08$3.85–$8.75$3.8523
$510.00Oct 16$111.90$116.00$113.95$101.70 06/26$113.95–$140.85$111.90--
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.60$0.532
$280.00Sep 18$0.00$2.25$1.13$0.99 07/24$0.45–$1.80$0.992
$280.00Oct 16$0.00$2.35$1.18$1.10 07/31$0.85–$2.98$1.1018
$280.00Jan 15$1.40$4.50$2.95$4.80 07/20$2.95–$6.75$2.9515
$280.00Nov 20$0.00$3.40$1.70--$1.70–$1.70—--19
$520.00Aug 21$121.80$125.60$123.70$108.10 06/26$123.70–$150.95$121.80--
$520.00Oct 16$121.90$125.70$123.80$139.60 07/30$123.80–$150.85$123.80--
$520.00Nov 20$122.00$126.00$124.00$138.60 07/30$124.00–$151.00$124.00--
$520.00Jan 15$123.00$126.40$124.70$116.10 06/18$124.70–$151.55$123.002
$270.00Aug 21$0.00$2.15$1.08$0.30 07/24$0.43–$1.48$0.309
$270.00Sep 18$0.00$2.20$1.10$0.68 07/30$0.30–$1.55$0.681
$270.00Oct 16$0.00$2.25$1.13$0.85 07/31$0.55–$2.17$0.8513
$270.00Jan 15$0.85$3.90$2.38$4.17 07/17$2.38–$5.55$2.3850
$270.00Nov 20$0.00$3.10$1.55--$1.55–$1.55—--42
$260.00Oct 16$0.00$2.20$1.10$0.70 07/30$0.40–$1.70$0.7021
$260.00Jan 15$0.35$3.50$1.93$3.10 07/08$1.93–$3.95$1.9311
$260.00Nov 20$0.00$2.70$1.35--$1.35–$1.35—--3
$540.00Oct 16$141.90$145.60$143.75$131.10 06/29$143.75–$170.85$141.90--
$250.00Oct 16$0.00$2.15$1.08$0.55 07/30$0.28–$1.48$0.5528
$250.00Jan 15$0.00$3.10$1.55$2.25 07/21$1.55–$3.03$1.556
$250.00Nov 20$0.00$2.55$1.27--$1.27–$1.27—--3
$240.00Oct 16$0.00$2.15$1.08$2.25 06/04$0.28–$1.35$1.0813
$240.00Nov 20$0.00$2.40$1.20--$1.20–$1.20—--3
$230.00Nov 20$0.00$2.30$1.15$2.95 06/03$0.93–$1.75$1.156
$230.00Jan 15$0.00$2.50$1.25$1.20 07/27$0.98–$2.05$1.201
$230.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--7
$220.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--8
$220.00Nov 20$0.00$2.25$1.13--$1.13–$1.13—--8
$220.00Jan 15$0.00$2.40$1.20--$1.20–$1.20—--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 147
Total Puts 289
Put/Call Ratio 1.97
Net Difference -142

Prior's Put/Call Breakdown

Total Calls 590
Total Puts 1,346
Put/Call Ratio 2.28
Net Difference -756

Prior 7-Day Put/Call Summary

Total Calls 966
Total Puts 2,334
Average Put/Call Ratio 1.32
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