Tour v494
RL
RALPH LAUREN CORP A
$395.53 -0.08%
(8/7 15:06) ◀
|
Friday, August 7, 2026 (6:07pm)
January 2026
|
▶ (8/10 15:07)
◀ 8/7 18:07 ▶

Option Volume

Detail
ℹ
Current (08/07) 493
Calls: 156 (32%)
Puts: 337 (68%)
Prior (08/06) 1,954
Calls: 603 (31%)
Puts: 1,351 (69%)
Current vs Prior -74.77%
Calls: -74.13% (Calls)
Puts: -75.06% (Puts)
Prior 7-Day Total 5,624
Calls: 1,742 (31%)
Puts: 3,882 (69%)
Prior 7-Day Average 803
Calls: 248 (31%)
Puts: 554 (69%)
Current vs Prior 7-Day Avg -38.64%
Calls: -37.31%
Puts: -39.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $635.9K
Calls: $296.6K (47%)
Puts: $339.3K (53%)
Prior (08/06) $2.13M
Calls: $1.39M (65%)
Puts: $739.2K (35%)
Current vs Prior -70.12%
Calls: -78.64%
Puts: -54.11%
Prior 7-Day Total $7.82M
Calls: $3.99M (51%)
Puts: $3.83M (49%)
Prior 7-Day Average $1.12M
Calls: $570.0K (51%)
Puts: $547.3K (49%)
Current vs Prior 7-Day Avg -43.09%
Calls: -47.96%
Puts: -38.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 2.16
Prior (08/06) 2.24
Current vs Prior -3.58%
Prior 7-Day Average 1.45
Current vs Prior 7-Day Avg +48.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 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 17,422
Calls: 7,903 (45%)
Puts: 9,519 (55%)
Prior 7-Day Average 2,488
Calls: 1,129 (45%)
Puts: 1,359 (55%)
Current vs Prior 7-Day Avg +147.22%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.36% | 9.89%6.36% | 9.89%
Prior 6.87% | 10.13%6.87% | 10.13%
Current vs Prior -7.47% | -2.42%-7.47% | -2.42%
Prior 7-Day Avg 10.12% | 12.56%10.12% | 12.56%
Current vs 7-Day Avg -37.16% | -21.30%-37.16% | -21.30%
Prior 7-Day Eod 6.87% | 10.13%6.87% | 10.13%
Current vs 7-Day Eod -7.47% | -2.42%-7.47% | -2.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.95% | 17.49%
Calls: 19.53% | 17.59%
Puts: 20.37% | 17.39%
Prior 17.69% | 14.02%
Calls: 11.91% | 11.06%
Puts: 23.47% | 16.97%
Current vs Prior +12.78% | +24.75%
Prior 7-Day Avg 14.12% | 13.57%
Calls: 12.60% | 12.11%
Puts: 15.64% | 15.02%
Current vs 7-Day Avg +41.30% | +28.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Below-average activity with volume down 75% vs prior. Extreme bearish P/C ratio of 2.16 - heavy put buying.

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 BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 6 of results (avg 5.5%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2175.0078.20$76.604.2%10.991
$320.00Sep 1876.3079.70$78.004.4%--0.9611
$340.00Sep 1857.6060.20$58.904.4%--0.9520
$350.00Sep 1848.3051.60$49.956.6%--0.9120
$380.00Sep 1825.0027.50$26.259.5%--0.6810
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2172.5075.60$74.054.2%10.92--

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 0.78, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2175.0078.20$76.604.2%10.991
$320.00Sep 1876.3079.70$78.004.4%--0.9611
$340.00Sep 1857.6060.20$58.904.4%--0.9520
$350.00Sep 1848.3051.60$49.956.6%--0.9120
$370.00Aug 2126.6030.00$28.3012.0%--0.8814
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$470.00Aug 2172.5075.60$74.054.2%10.92--
$400.00Aug 2110.1013.40$11.7528.1%50.5689
$400.00Sep 1817.4019.50$18.4511.4%440.51--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 245, top 56)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2112.1014.70$13.4019.4%130.6155
$400.00Aug 216.609.30$7.9534.0%120.4431
$440.00Sep 182.255.40$3.8382.2%110.1812
$380.00Aug 2118.3021.40$19.8515.6%100.7670
$430.00Sep 184.307.20$5.7550.4%60.246
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 212.803.90$3.3532.8%560.24345
$400.00Sep 1817.4019.50$18.4511.4%440.51--
$370.00Sep 184.906.10$5.5021.8%350.232
$370.00Aug 211.051.95$1.5060.0%160.12694
$390.00Aug 215.407.20$6.3028.6%100.3933

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 19.9%, max 46.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$320.00Aug 21Sep 1850.6%38.4%32.1%112
$440.00Aug 21Sep 1839.6%31.6%25.4%1131
$380.00Aug 21Sep 1830.2%28.7%5.3%1080
$430.00Aug 21Sep 1833.0%32.0%3.2%6227
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1843.3%29.7%46.1%188
$340.00Aug 21Sep 1838.5%28.0%37.4%3222
$320.00Aug 21Sep 1850.6%38.4%32.1%243
$350.00Aug 21Sep 1832.2%28.0%14.8%788
$360.00Aug 21Sep 1833.3%29.6%12.6%421

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 165.67, avg 12.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$460.00Aug 21$0.12$19.88$0.12165.67$440.12
$420.00$430.00Aug 21$1.32$8.68$1.326.58$421.32
$440.00$450.00Sep 18$1.35$8.65$1.356.41$441.35
$430.00$440.00Sep 18$1.92$8.08$1.924.21$431.92
$410.00$420.00Aug 21$1.95$8.05$1.954.13$411.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Sep 18$0.30$9.70$0.3032.33$339.70
$360.00$350.00Aug 21$0.57$9.43$0.5716.54$359.43
$370.00$360.00Aug 21$0.70$9.30$0.7013.29$369.30
$350.00$340.00Sep 18$0.80$9.20$0.8011.50$349.20
$380.00$370.00Aug 21$1.85$8.15$1.854.41$378.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 28.41, avg 2.94)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$370.00Aug 21$48.30$48.30$1.7028.41$368.30
$320.00$340.00Sep 18$19.10$19.10$0.9021.22$339.10
$340.00$350.00Sep 18$8.95$8.95$1.058.52$348.95
$370.00$380.00Aug 21$8.45$8.45$1.555.45$378.45
$350.00$380.00Sep 18$23.70$23.70$6.303.76$373.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$470.00$400.00Aug 21$62.30$62.30$7.708.09$407.70
$400.00$390.00Sep 18$5.75$5.75$4.251.35$394.25
$400.00$390.00Aug 21$5.45$5.45$4.551.20$394.55
$390.00$380.00Sep 18$4.35$4.35$5.650.77$385.65
$390.00$380.00Aug 21$2.95$2.95$7.050.42$387.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $4.08, cheapest $0.32)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$320.00Aug 21Sep 18$1.4050.6%38.4%
$440.00Aug 21Sep 18$2.5839.6%31.6%
$430.00Aug 21Sep 18$4.5233.0%32.0%
$380.00Aug 21Sep 18$6.4030.2%28.7%
$410.00Aug 21Sep 18$7.1532.2%32.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Aug 21Sep 18$0.3243.3%29.7%
$340.00Aug 21Sep 18$0.5738.5%28.0%
$320.00Aug 21Sep 18$0.7850.6%38.4%
$350.00Aug 21Sep 18$1.3732.2%28.0%
$360.00Aug 21Sep 18$2.6533.3%29.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 4.98% of stock, avg 11.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$13.40$6.30$19.70$370.30$409.704.98%
$400.00Aug 21$7.95$11.75$19.70$380.30$419.704.98%
$380.00Aug 21$19.85$3.35$23.20$356.80$403.205.87%
$370.00Aug 21$28.30$1.50$29.80$340.20$399.807.53%
$390.00Sep 18$20.65$12.70$33.35$356.65$423.358.43%
$380.00Sep 18$26.25$8.35$34.60$345.40$414.608.75%
$400.00Sep 18$16.15$18.45$34.60$365.40$434.608.75%
$350.00Sep 18$49.95$1.60$51.55$298.45$401.5513.03%
$340.00Sep 18$58.90$0.80$59.70$280.30$399.7015.09%
$470.00Aug 21$1.08$74.05$75.13$394.87$545.1318.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.51% of stock, avg 2.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$360.00Aug 21$1.23$0.80$2.03$357.97$432.03
$440.00$360.00Aug 21$1.25$0.80$2.05$357.95$442.05
$430.00$370.00Aug 21$1.23$1.50$2.73$367.27$432.73
$440.00$370.00Aug 21$1.25$1.50$2.75$367.25$442.75
$420.00$360.00Aug 21$2.55$0.80$3.35$356.65$423.35
$420.00$370.00Aug 21$2.55$1.50$4.05$365.95$424.05
$450.00$350.00Sep 18$2.48$1.60$4.08$345.92$454.08
$430.00$380.00Aug 21$1.23$3.35$4.58$375.42$434.58
$440.00$380.00Aug 21$1.25$3.35$4.60$375.40$444.60
$410.00$360.00Aug 21$4.50$0.80$5.30$354.70$415.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 9.20, avg credit $5.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Aug 21$9.02$0.989.20$350.98$379.02
380/390400/410Sep 18$8.85$1.157.70$381.15$408.85
330/340350/380Sep 18$24.00$6.004.00$316.00$374.00
390/400430/440Sep 18$7.67$2.333.29$392.33$437.67
360/370380/390Sep 18$7.65$2.353.26$362.35$387.65
350/360380/390Sep 18$7.45$2.552.92$352.55$387.45
390/400410/420Aug 21$7.40$2.602.85$392.60$417.40
370/380390/400Sep 18$7.35$2.652.77$372.65$397.35
370/380400/410Sep 18$7.35$2.652.77$372.65$407.35
370/380390/400Aug 21$7.30$2.702.70$372.70$397.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 141.86, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$430.00$440.00$450.00Sep 18$0.57$9.4316.54
$410.00$420.00$430.00Aug 21$0.63$9.3714.87
$380.00$390.00$400.00Aug 21$1.00$9.009.00
$380.00$390.00$400.00Sep 18$1.10$8.908.09
$420.00$430.00$440.00Aug 21$1.34$8.666.46
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Aug 21$0.07$9.93141.86
$350.00$360.00$370.00Aug 21$0.13$9.8775.92
$350.00$360.00$370.00Sep 18$0.20$9.8049.00
$330.00$340.00$350.00Sep 18$0.50$9.5019.00
$340.00$350.00$360.00Aug 21$0.57$9.4316.54

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-2.55, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Sep 18-$2.55$27.45
$440.00$460.001:2Aug 21-$1.01$18.99
$410.00$420.001:2Aug 21-$0.60$9.40
$460.00$470.001:2Aug 21-$1.03$8.97
$400.00$410.001:2Aug 21-$1.05$8.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Sep 18$0.00$10.00
$370.00$360.001:2Aug 21-$0.10$9.90
$340.00$330.001:2Aug 21-$0.13$9.87
$340.00$330.001:2Sep 18-$0.20$9.80
$330.00$320.001:2Aug 21-$0.22$9.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.74%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$14.800.491.1%3.74%4.87%117
$410.00Sep 18$10.100.403.7%2.55%6.21%--13
$400.00Aug 21$6.600.441.1%1.67%2.80%1231
$430.00Sep 18$4.300.248.7%1.09%9.80%66
$410.00Aug 21$3.200.303.7%0.81%4.47%4204
$440.00Sep 18$2.250.1811.2%0.57%11.81%1112
$450.00Sep 18$0.950.1213.8%0.24%14.01%19
$420.00Aug 21$0.900.196.2%0.23%6.41%--32
$430.00Aug 21$0.750.108.7%0.19%8.90%--221

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, 169 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 $310.00 01-15 call last traded $92.00 on 07/08 (now $94.80/$97.20) — try a limit near $94.80. Also watch the $330.00 01-15 call last traded $68.00 on 07/15 (now $78.90/$81.00) — try a limit near $78.90; the $320.00 01-15 call last traded $81.26 on 07/31 (now $86.70/$89.00) — try a limit near $86.70. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $123.90/$127.30) — try a limit near $123.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$6.60$9.30$7.95$11.40 07/31$7.95–$15.45$7.9531
$400.00Sep 18$14.80$17.50$16.15$15.90 07/30$11.90–$20.45$15.9017
$400.00Oct 16$18.90$21.70$20.30$21.90 07/17$15.65–$24.60$20.3018
$400.00Nov 20$28.50$31.50$30.00$26.65 07/30$22.00–$31.80$28.5048
$400.00Jan 15$35.30$37.20$36.25$32.02 07/30$27.55–$37.25$35.3047
$390.00Aug 21$12.10$14.70$13.40$13.42 07/31$11.75–$20.05$13.4055
$390.00Sep 18$19.10$22.20$20.65$22.10 07/17$15.20–$25.00$20.654
$390.00Oct 16$23.90$27.00$25.45$26.90 07/21$19.15–$29.00$25.4527
$390.00Nov 20$33.00$36.50$34.75$55.68 06/24$25.85–$36.60$34.753
$390.00Jan 15$39.50$42.10$40.80$37.63 07/31$31.40–$41.80$39.5018
$410.00Aug 21$3.20$5.80$4.50$8.00 07/31$4.50–$11.65$4.50204
$410.00Sep 18$10.10$13.20$11.65$11.90 07/28$8.80–$16.35$11.6513
$410.00Oct 16$14.50$17.80$16.15$14.00 07/29$12.20–$19.75$14.507
$410.00Nov 20$24.10$27.00$25.55$21.20 07/30$18.60–$27.05$24.1013
$410.00Jan 15$30.00$33.00$31.50$27.78 07/30$24.00–$32.60$30.0010
$380.00Aug 21$18.30$21.40$19.85$20.25 07/31$15.65–$25.55$19.8570
$380.00Sep 18$25.00$27.50$26.25$25.20 07/30$20.15–$30.25$25.2010
$380.00Oct 16$29.50$33.00$31.25$29.55 07/31$23.75–$34.40$29.5514
$380.00Nov 20$38.50$42.20$40.35$36.35 07/21$30.15–$41.45$38.509
$380.00Jan 15$44.70$47.50$46.10$41.07 07/30$35.85–$46.95$44.7064
$420.00Aug 21$0.90$4.20$2.55$5.70 07/31$2.55–$8.90$2.5532
$420.00Sep 18$6.80$9.90$8.35$9.88 07/28$7.25–$12.95$8.358
$420.00Oct 16$10.80$14.10$12.45$13.05 07/15$9.60–$16.45$12.4514
$420.00Nov 20$19.70$23.00$21.35$17.60 07/16$15.45–$23.20$19.7013
$420.00Jan 15$25.70$28.50$27.10$24.80 07/31$20.60–$28.50$25.7016
$370.00Aug 21$26.60$30.00$28.30$26.95 07/30$20.40–$32.15$26.9514
$370.00Sep 18$32.00$35.00$33.50$28.30 07/30$25.00–$36.75$32.006
$370.00Oct 16$36.00$39.20$37.60$32.00 07/30$28.30–$40.05$36.005
$370.00Nov 20$44.60$47.90$46.25$39.00 07/30$34.70–$47.30$44.6015
$370.00Jan 15$50.50$53.20$51.85$46.61 07/30$40.15–$52.80$50.5044
$430.00Aug 21$0.75$1.70$1.23$3.90 07/31$1.23–$6.75$1.23221
$430.00Sep 18$4.30$7.20$5.75$6.74 07/30$5.15–$10.55$5.756
$430.00Oct 16$8.40$11.40$9.90$7.98 07/23$7.35–$13.55$8.4032
$430.00Nov 20$16.40$19.60$18.00$14.90 07/16$12.30–$20.15$16.408
$430.00Jan 15$22.40$24.90$23.65$21.30 07/31$18.30–$25.40$22.4071
$360.00Oct 16$43.60$46.40$45.00$43.03 07/08$33.50–$46.65$43.604
$360.00Nov 20$51.20$55.00$53.10$41.60 07/24$39.75–$53.90$51.2011
$360.00Jan 15$57.30$59.80$58.55$46.70 07/24$45.10–$58.95$57.3031
$440.00Aug 21$0.00$2.50$1.25$1.76 07/30$1.25–$5.10$1.2519
$440.00Sep 18$2.25$5.40$3.83$4.90 07/31$3.72–$8.25$3.8312
$440.00Oct 16$5.60$8.60$7.10$15.70 07/06$5.40–$10.85$7.1023
$440.00Nov 20$13.20$16.80$15.00$10.53 07/23$10.60–$16.80$13.207
$440.00Jan 15$19.00$22.40$20.70$37.60 06/18$15.95–$22.15$20.704
$350.00Nov 20$58.40$62.00$60.20$47.25 07/24$45.50–$61.00$58.406
$350.00Jan 15$64.10$66.80$65.45$61.50 07/16$50.70–$66.00$64.101
$350.00Aug 21$45.70$47.90$46.80--$46.80–$47.85$45.701
$350.00Oct 16$51.40$54.50$52.95--$52.95–$54.10$51.404
$350.00Sep 18$48.30$51.60$49.95--$49.95–$49.95—$48.3020
$450.00Aug 21$0.00$1.20$0.60$1.90 07/31$0.60–$4.05$0.607
$450.00Oct 16$3.60$7.50$5.55$12.70 07/06$4.60–$9.00$5.55347
$450.00Nov 20$11.00$14.10$12.55$11.60 07/21$8.45–$14.15$11.6072
$450.00Sep 18$0.95$4.00$2.48--$2.48–$3.78$0.959
$450.00Jan 15$16.10$19.50$17.80--$17.80–$18.30$16.101
$340.00Aug 21$55.00$57.60$56.30$39.80 07/23$38.90–$57.55$55.00--
$340.00Oct 16$59.70$62.40$61.05$87.40 06/22$45.85–$62.35$61.051
$340.00Nov 20$65.90$68.90$67.40$53.40 07/24$51.55–$68.30$65.9012
$340.00Jan 15$70.70$73.50$72.10--$72.10–$73.20$70.702
$340.00Sep 18$57.60$60.20$58.90--$58.90–$58.90—$57.6020
$460.00Aug 21$0.00$2.25$1.13$1.60 07/16$0.83–$2.55$1.1377
$460.00Oct 16$2.05$5.70$3.88$4.90 07/31$3.35–$6.80$3.8840
$460.00Jan 15$13.50$17.50$15.50$14.60 07/13$11.65–$16.65$14.6011
$460.00Nov 20$8.40$12.20$10.30--$10.30–$10.85$8.403
$330.00Oct 16$68.40$71.70$70.05$56.98 07/20$52.50–$71.20$68.4010
$330.00Jan 15$78.90$81.00$79.95$68.00 07/15$62.75–$80.75$78.90113
$330.00Sep 18$66.70$69.50$68.10--$68.10–$69.50$66.701
$470.00Aug 21$0.00$2.15$1.08$0.50 07/27$0.43–$2.50$0.5018
$470.00Oct 16$1.90$4.10$3.00$3.70 07/31$2.13–$6.00$3.0043
$470.00Jan 15$11.20$14.70$12.95$9.69 07/29$9.85–$14.35$11.201
$470.00Nov 20$6.60$10.50$8.55--$8.55–$8.95$6.601
$320.00Aug 21$75.00$78.20$76.60$65.30 07/17$55.15–$77.25$75.001
$320.00Sep 18$76.30$79.70$78.00$66.00 07/30$58.85–$78.95$76.3011
$320.00Oct 16$77.90$80.60$79.25$93.17 06/12$60.00–$80.00$79.252
$320.00Jan 15$86.70$89.00$87.85$81.26 07/31$69.55–$88.60$86.7060
$320.00Nov 20$82.10$85.60$83.85--$83.85–$84.70$82.1010
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$2.85$1.43$2.65 07/20$1.05–$3.35$1.431
$480.00Oct 16$0.50$3.80$2.15$2.32 07/14$1.67–$4.33$2.1553
$480.00Jan 15$9.40$13.00$11.20$23.20 06/24$8.25–$12.35$11.204
$480.00Nov 20$5.10$9.00$7.05--$6.95–$7.05$5.101
$310.00Nov 20$90.70$94.20$92.45$71.00 07/29$72.50–$93.25$90.704
$310.00Jan 15$94.80$97.20$96.00$92.00 07/08$76.50–$96.70$94.8032
$310.00Aug 21$84.80$87.40$86.10--$86.10–$86.10—$84.801
$490.00Aug 21$0.00$2.15$1.08$0.20 07/24$0.78–$2.50$0.206
$490.00Oct 16$0.35$3.30$1.83$2.00 07/31$1.15–$3.80$1.8310
$490.00Nov 20$3.70$7.90$5.80$5.86 07/20$3.40–$7.10$5.805
$300.00Sep 18$96.00$99.20$97.60$87.77 07/31$76.35–$98.05$96.0013
$300.00Nov 20$99.70$103.10$101.40$113.00 06/30$80.05–$102.10$101.402
$300.00Jan 15$103.00$105.70$104.35$99.90 07/08$84.10–$105.05$103.008
$300.00Oct 16$96.50$99.80$98.15--$98.15–$98.90$96.502
$500.00Aug 21$0.00$2.15$1.08$1.75 07/01$0.25–$1.45$1.081
$500.00Oct 16$0.00$3.30$1.65$1.55 07/31$0.85–$2.65$1.5514
$500.00Nov 20$2.90$6.90$4.90$13.31 06/22$3.00–$6.35$4.9053
$500.00Jan 15$6.30$9.40$7.85$8.24 07/16$6.20–$9.00$7.855
$290.00Jan 15$111.60$114.90$113.25$93.30 07/24$91.75–$113.85$111.6031
$290.00Oct 16$106.30$109.50$107.90--$107.90–$108.55$106.304
$290.00Nov 20$108.20$112.30$110.25--$110.25–$111.10$108.203
$290.00Aug 21$104.90$108.10$106.50--$106.50–$106.50—$104.901
$510.00Aug 21$0.00$2.15$1.08$0.85 07/13$0.73–$2.50$0.853
$510.00Oct 16$0.00$2.95$1.48$2.70 07/13$0.70–$2.42$1.483
$510.00Nov 20$2.25$6.00$4.13$6.50 07/17$2.35–$4.80$4.133
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$10.10$13.40$11.75$38.80 07/14$11.75–$38.60$11.7589
$400.00Oct 16$21.00$24.10$22.55$36.90 07/08$22.55–$43.85$22.5523
$400.00Nov 20$28.60$32.00$30.30$32.90 06/30$30.30–$48.80$30.3064
$400.00Jan 15$34.00$36.50$35.25$44.30 07/28$34.80–$52.20$35.258
$390.00Aug 21$5.40$7.20$6.30$20.50 07/31$6.30–$31.60$6.3033
$390.00Sep 18$11.30$14.10$12.70$25.50 07/21$12.70–$32.15$12.707
$390.00Oct 16$15.90$19.50$17.70$29.80 07/21$17.70–$37.40$17.705
$390.00Nov 20$23.80$26.90$25.35$31.47 06/12$25.35–$42.50$25.356
$390.00Jan 15$28.00$31.50$29.75$38.90 07/28$29.75–$46.10$29.754
$410.00Aug 21$16.60$19.50$18.05$46.35 07/14$18.05–$46.35$18.058
$410.00Oct 16$26.70$29.90$28.30$47.80 07/13$28.30–$51.00$28.3013
$410.00Nov 20$33.80$38.00$35.90$40.70 06/12$35.90–$55.40$35.901
$410.00Jan 15$38.50$41.60$40.05--$40.05–$40.40$38.501
$410.00Sep 18$22.70$25.50$24.10--$24.10–$24.10—$22.701
$380.00Aug 21$2.80$3.90$3.35$15.97 07/31$3.35–$25.45$3.35345
$380.00Sep 18$7.50$9.20$8.35$25.30 07/24$8.35–$26.30$8.3512
$380.00Oct 16$12.10$14.90$13.50$25.00 07/21$13.50–$31.70$13.5017
$380.00Nov 20$18.90$22.90$20.90$33.00 07/29$20.90–$36.75$20.903
$380.00Jan 15$23.70$27.00$25.35$35.40 07/28$25.35–$40.65$25.353
$420.00Oct 16$33.10$36.00$34.55$50.50 07/30$34.55–$58.45$34.557
$420.00Jan 15$44.70$47.50$46.10$59.00 07/30$46.10–$65.65$46.102
$420.00Aug 21$24.40$27.50$25.95--$25.95–$25.95—$24.401
$370.00Aug 21$1.05$1.95$1.50$12.00 07/31$1.50–$19.75$1.50694
$370.00Sep 18$4.90$6.10$5.50$16.60 07/30$5.50–$20.90$5.502
$370.00Oct 16$8.30$11.40$9.85$19.20 07/28$9.85–$26.25$9.8546
$370.00Jan 15$20.00$22.30$21.15$30.70 07/28$21.15–$35.50$21.1552
$430.00Nov 20$46.90$50.00$48.45$45.30 06/26$48.45–$69.90$46.903
$360.00Aug 21$0.65$0.95$0.80$8.12 07/31$0.80–$15.25$0.8013
$360.00Sep 18$3.00$3.90$3.45$12.10 07/30$3.45–$16.20$3.458
$360.00Oct 16$6.10$8.70$7.40$15.75 07/30$7.40–$21.65$7.4020
$360.00Nov 20$11.40$15.30$13.35$20.90 07/21$13.35–$26.65$13.353
$360.00Jan 15$16.30$19.00$17.65$18.62 06/26$17.65–$30.50$17.6551
$440.00Aug 21$42.60$46.30$44.45$41.20 06/22$43.90–$72.10$42.602
$440.00Jan 15$57.50$60.70$59.10$70.00 07/21$59.10–$80.60$59.1013
$440.00Nov 20$53.90$57.00$55.45--$55.45–$55.45—$53.901
$350.00Aug 21$0.05$0.40$0.23$5.62 07/31$0.23–$11.30$0.2379
$350.00Sep 18$0.80$2.40$1.60$12.50 07/29$1.60–$12.30$1.609
$350.00Oct 16$3.00$6.50$4.75$12.60 07/30$4.75–$17.35$4.7530
$350.00Nov 20$8.70$11.70$10.20$18.80 07/29$10.20–$22.20$10.209
$350.00Jan 15$13.60$15.60$14.60$20.45 07/31$14.60–$26.05$14.607
$340.00Aug 21$0.00$0.45$0.23$3.63 07/31$0.23–$8.50$0.23213
$340.00Sep 18$0.00$1.60$0.80$5.34 07/31$0.80–$9.25$0.809
$340.00Oct 16$2.20$4.90$3.55$12.10 07/29$3.55–$13.95$3.5515
$340.00Nov 20$6.60$9.70$8.15$15.00 07/30$8.15–$18.25$8.158
$340.00Jan 15$10.50$13.10$11.80$16.06 07/10$11.65–$22.05$11.805
$460.00Jan 15$72.80$75.30$74.05--$74.05–$74.05—$72.802
$330.00Aug 21$0.00$0.35$0.18$4.02 07/23$0.18–$6.00$0.1877
$330.00Sep 18$0.00$1.00$0.50$5.00 07/30$0.50–$7.00$0.5011
$330.00Oct 16$0.70$3.80$2.25$7.14 07/28$2.25–$10.75$2.2523
$330.00Nov 20$5.80$8.00$6.90$18.09 06/10$6.90–$15.05$6.9034
$330.00Jan 15$8.70$11.00$9.85$14.95 07/30$9.65–$18.65$9.8551
$470.00Oct 16$73.60$77.00$75.30$75.20 07/06$74.95–$101.75$75.201
$470.00Nov 20$77.70$81.00$79.35--$79.00–$79.35$77.708
$320.00Aug 21$0.00$0.40$0.20$2.37 07/27$0.20–$4.38$0.2041
$320.00Sep 18$0.00$1.95$0.98$2.57 07/31$0.98–$5.60$0.982
$320.00Oct 16$0.35$2.45$1.40$5.60 07/21$1.40–$8.65$1.40495
$320.00Nov 20$3.20$6.20$4.70$15.30 06/10$4.70–$12.05$4.702
$320.00Jan 15$6.20$9.10$7.65$10.10 06/29$7.65–$15.40$7.656
$480.00Jan 15$88.50$92.00$90.25$104.71 07/15$89.55–$114.15$90.251
$310.00Aug 21$0.00$0.25$0.13$1.99 07/17$0.13–$3.38$0.133
$310.00Sep 18$0.00$0.60$0.30$2.10 07/31$0.30–$3.95$0.3042
$310.00Oct 16$0.00$3.10$1.55$4.20 07/21$1.55–$6.40$1.555
$310.00Nov 20$1.95$5.00$3.48$8.63 07/24$3.48–$10.10$3.483
$310.00Jan 15$3.90$7.40$5.65$10.20 07/08$5.65–$12.90$5.656
$490.00Nov 20$95.00$98.40$96.70--$96.15–$96.70$95.001
$490.00Jan 15$97.00$99.90$98.45--$98.45–$98.45—$97.001
$300.00Aug 21$0.05$0.25$0.15$0.80 07/30$0.15–$2.50$0.1550
$300.00Sep 18$0.00$0.50$0.25$1.89 07/24$0.25–$2.83$0.254
$300.00Oct 16$0.00$2.75$1.38$2.20 07/31$1.35–$5.35$1.387
$300.00Nov 20$1.50$4.70$3.10$7.10 07/24$2.95–$8.20$3.1010
$300.00Jan 15$3.20$6.40$4.80$8.50 07/27$4.80–$10.55$4.8010
$290.00Sep 18$0.00$0.85$0.43$1.40 07/21$0.43–$2.28$0.432
$290.00Oct 16$0.00$2.50$1.25$1.65 07/31$1.05–$4.28$1.25255
$290.00Nov 20$0.45$3.70$2.08$5.60 06/12$2.08–$6.45$2.083
$290.00Jan 15$2.15$4.90$3.53$6.60 07/08$3.53–$8.75$3.5323
$510.00Oct 16$112.30$116.30$114.30$101.70 06/26$113.95–$140.85$112.30--
$510.00Jan 15$114.70$117.40$116.05--$116.05–$116.05—$114.701
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.60$0.532
$280.00Sep 18$0.00$1.40$0.70$0.99 07/24$0.45–$1.80$0.702
$280.00Oct 16$0.00$2.35$1.18$1.10 07/31$0.85–$2.98$1.1018
$280.00Jan 15$1.70$3.30$2.50$4.80 07/20$2.50–$6.75$2.5015
$280.00Nov 20$0.30$3.40$1.85--$1.70–$1.85$0.3019
$520.00Aug 21$122.50$125.60$124.05$108.10 06/26$123.70–$150.95$122.50--
$520.00Oct 16$122.30$125.60$123.95$139.60 07/30$123.80–$150.85$123.95--
$520.00Nov 20$122.80$126.90$124.85$138.60 07/30$124.00–$151.00$124.85--
$520.00Jan 15$123.90$127.30$125.60$116.10 06/18$124.70–$151.55$123.902
$270.00Aug 21$0.00$2.15$1.08$0.30 07/24$0.43–$1.48$0.3010
$270.00Sep 18$0.00$0.75$0.38$0.68 07/30$0.30–$1.55$0.381
$270.00Oct 16$0.00$2.25$1.13$0.85 07/31$0.55–$2.17$0.8513
$270.00Jan 15$0.70$3.40$2.05$4.17 07/17$2.05–$5.55$2.0550
$270.00Nov 20$0.00$2.95$1.48--$1.48–$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$0.50$2.50$1.50$3.10 07/08$1.50–$3.95$1.5011
$260.00Nov 20$0.00$2.40$1.20--$1.20–$1.35--3
$540.00Oct 16$142.30$145.60$143.95$131.10 06/29$143.75–$170.85$142.30--
$250.00Oct 16$0.00$2.15$1.08$0.55 07/30$0.28–$1.48$0.5528
$250.00Jan 15$0.05$2.75$1.40$2.25 07/21$1.40–$3.03$1.406
$250.00Nov 20$0.00$2.50$1.25--$1.25–$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$2.35$1.18--$1.18–$1.20--3

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 156
Total Puts 337
Put/Call Ratio 2.16
Net Difference -181

Prior's Put/Call Breakdown

Total Calls 603
Total Puts 1,351
Put/Call Ratio 2.24
Net Difference -748

Prior 7-Day Put/Call Summary

Total Calls 1,742
Total Puts 3,882
Average Put/Call Ratio 1.45
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