Tour v500
RL
RALPH LAUREN CORP Class A
$406.89 +2.87%
$406.60 (-0.07%)🌙
as of 08/10 06:09 PM
(8/10 15:07) ◀
|
Monday, August 10, 2026 (6:09pm)
January 2026
|
▶ (8/11 18:10)
◀ 8/10 18:09 ▶

Option Volume

Detail
ℹ
Current (08/10) 518
Calls: 263 (51%)
Puts: 255 (49%)
Prior (08/07) 493
Calls: 156 (32%)
Puts: 337 (68%)
Current vs Prior +5.07%
Calls: +68.59% (Calls)
Puts: -24.33% (Puts)
Prior 7-Day Total 6,080
Calls: 1,873 (31%)
Puts: 4,207 (69%)
Prior 7-Day Average 868
Calls: 267 (31%)
Puts: 601 (69%)
Current vs Prior 7-Day Avg -40.36%
Calls: -1.71%
Puts: -57.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $981.8K
Calls: $546.2K (56%)
Puts: $435.6K (44%)
Prior (08/07) $635.9K
Calls: $296.6K (47%)
Puts: $339.3K (53%)
Current vs Prior +54.41%
Calls: +84.15%
Puts: +28.41%
Prior 7-Day Total $8.27M
Calls: $4.12M (50%)
Puts: $4.16M (50%)
Prior 7-Day Average $1.18M
Calls: $588.2K (50%)
Puts: $593.8K (50%)
Current vs Prior 7-Day Avg -16.94%
Calls: -7.13%
Puts: -26.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.97
Prior (08/07) 2.16
Current vs Prior -55.12%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg -42.70%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10) 6,420
Calls: 2,754 (43%)
Puts: 3,666 (57%)
Prior (08/07) 6,153
Calls: 2,673 (43%)
Puts: 3,480 (57%)
Current vs Prior +4.34%
Prior 7-Day Total 23,495
Calls: 10,505 (45%)
Puts: 12,990 (55%)
Prior 7-Day Average 3,356
Calls: 1,500 (45%)
Puts: 1,855 (55%)
Current vs Prior 7-Day Avg +91.27%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.98% | 9.87%5.98% | 9.87%
Prior 6.36% | 9.89%6.36% | 9.89%
Current vs Prior -5.88% | -0.18%-5.88% | -0.18%
Prior 7-Day Avg 9.45% | 12.07%9.45% | 12.07%
Current vs 7-Day Avg -36.65% | -18.24%-36.65% | -18.24%
Prior 7-Day Eod 6.36% | 9.89%6.36% | 9.89%
Current vs 7-Day Eod -5.88% | -0.18%-5.88% | -0.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.10% | 13.71%
Calls: 17.36% | 13.33%
Puts: 26.84% | 14.10%
Prior 19.95% | 17.49%
Calls: 19.53% | 17.59%
Puts: 20.37% | 17.39%
Current vs Prior +10.78% | -21.61%
Prior 7-Day Avg 15.02% | 14.25%
Calls: 13.74% | 12.99%
Puts: 16.31% | 15.51%
Current vs 7-Day Avg +47.11% | -3.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 54% vs prior. P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 6.4%, best 4.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1868.3071.30$69.804.3%--0.9520
$350.00Sep 1859.1062.00$60.554.8%--0.9220
$370.00Aug 2136.7039.70$38.207.9%--0.9214
$380.00Sep 1833.8036.90$35.358.8%10.7510
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. 9 found (avg delta 0.77, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1868.3071.30$69.804.3%--0.9520
$370.00Aug 2136.7039.70$38.207.9%--0.9214
$350.00Sep 1859.1062.00$60.554.8%--0.9220
$380.00Aug 2127.4030.50$28.9510.7%--0.8569
$390.00Aug 2119.1022.20$20.6515.0%180.7861
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2110.1011.90$11.0016.4%40.548

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 203, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2119.1022.20$20.6515.0%180.7861
$410.00Aug 216.309.80$8.0543.5%120.46204
$400.00Aug 2111.7015.00$13.3524.7%50.6225
$420.00Aug 212.755.00$3.8858.0%30.2932
$430.00Aug 210.802.90$1.85113.5%30.16221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 212.903.40$3.1515.9%740.2338
$350.00Aug 210.050.20$0.13115.4%380.0178
$370.00Aug 210.351.55$0.95126.3%200.07705
$360.00Aug 210.000.40$0.20200.0%70.0214
$410.00Aug 2110.1011.90$11.0016.4%40.548

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 24.4%, max 92.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1838.4%34.5%11.4%179
$400.00Aug 21Sep 1832.8%31.6%3.6%643
$440.00Aug 21Sep 1834.8%33.7%3.2%--40
$410.00Aug 21Sep 1834.3%34.3%0.0%15217
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$340.00Aug 21Sep 1867.1%34.8%92.9%1222
$330.00Aug 21Sep 1875.3%39.4%91.1%--88
$370.00Aug 21Sep 1838.9%33.6%15.7%23741
$350.00Aug 21Sep 1839.4%35.3%11.6%4287
$380.00Aug 21Sep 1838.4%34.5%11.4%3345

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 23.10, avg 5.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$460.00Aug 21$0.83$19.17$0.8323.10$440.83
$430.00$440.00Aug 21$0.72$9.28$0.7212.89$430.72
$420.00$430.00Aug 21$2.03$7.97$2.033.93$422.03
$430.00$440.00Sep 18$2.15$7.85$2.153.65$432.15
$420.00$430.00Sep 18$3.90$6.10$3.901.56$423.90
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$370.00$360.00Aug 21$0.75$9.25$0.7512.33$369.25
$350.00$340.00Sep 18$0.90$9.10$0.9010.11$349.10
$390.00$380.00Aug 21$1.05$8.95$1.058.52$388.95
$380.00$370.00Aug 21$1.15$8.85$1.157.70$378.85
$370.00$350.00Sep 18$2.55$17.45$2.556.84$367.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 12.33, avg 1.96)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$370.00$380.00Aug 21$9.25$9.25$0.7512.33$379.25
$340.00$350.00Sep 18$9.25$9.25$0.7512.33$349.25
$350.00$380.00Sep 18$25.20$25.20$4.805.25$375.20
$380.00$390.00Aug 21$8.30$8.30$1.704.88$388.30
$390.00$400.00Aug 21$7.30$7.30$2.702.70$397.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$410.00$400.00Aug 21$4.80$4.80$5.200.92$405.20
$400.00$390.00Aug 21$3.05$3.05$6.950.44$396.95
$400.00$380.00Sep 18$5.95$5.95$14.050.42$394.05
$380.00$370.00Sep 18$2.80$2.80$7.200.39$377.20
$370.00$350.00Sep 18$2.55$2.55$17.450.15$367.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $6.29, cheapest $1.77)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$5.5234.8%33.7%
$380.00Aug 21Sep 18$6.4038.4%34.5%
$430.00Aug 21Sep 18$6.9531.8%32.8%
$420.00Aug 21Sep 18$8.8231.7%34.0%
$400.00Aug 21Sep 18$8.8532.8%31.6%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$350.00Aug 21Sep 18$1.7739.4%35.3%
$370.00Aug 21Sep 18$3.5038.9%33.6%
$380.00Aug 21Sep 18$5.1538.4%34.5%
$400.00Aug 21Sep 18$7.0032.8%31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 4.68% of stock, avg 9.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$410.00Aug 21$8.05$11.00$19.05$390.95$429.054.68%
$400.00Aug 21$13.35$6.20$19.55$380.45$419.554.80%
$390.00Aug 21$20.65$3.15$23.80$366.20$413.805.85%
$380.00Aug 21$28.95$2.10$31.05$348.95$411.057.63%
$400.00Sep 18$22.20$13.20$35.40$364.60$435.408.70%
$370.00Aug 21$38.20$0.95$39.15$330.85$409.159.62%
$380.00Sep 18$35.35$7.25$42.60$337.40$422.6010.47%
$350.00Sep 18$60.55$1.90$62.45$287.55$412.4515.35%
$340.00Sep 18$69.80$1.00$70.80$269.20$410.8017.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 32 found (cheapest 0.51% of stock, avg 2.47%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$370.00Aug 21$1.13$0.95$2.08$367.92$442.08
$440.00$340.00Aug 21$1.13$1.15$2.28$337.72$442.28
$430.00$370.00Aug 21$1.85$0.95$2.80$367.20$432.80
$430.00$340.00Aug 21$1.85$1.15$3.00$337.00$433.00
$440.00$380.00Aug 21$1.13$2.10$3.23$376.77$443.23
$430.00$380.00Aug 21$1.85$2.10$3.95$376.05$433.95
$440.00$390.00Aug 21$1.13$3.15$4.28$385.72$444.28
$420.00$370.00Aug 21$3.88$0.95$4.83$365.17$424.83
$430.00$390.00Aug 21$1.85$3.15$5.00$385.00$435.00
$420.00$340.00Aug 21$3.88$1.15$5.03$334.97$425.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 9.53, avg credit $5.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370380/390Aug 21$9.05$0.959.53$360.95$389.05
370/380390/400Aug 21$8.45$1.555.45$371.55$398.45
360/370390/400Aug 21$8.05$1.954.13$361.95$398.05
370/380400/410Sep 18$8.05$1.954.13$371.95$408.05
350/370380/400Sep 18$15.70$4.303.65$354.30$395.70
390/400410/420Aug 21$7.22$2.782.60$392.78$417.22
370/380410/420Sep 18$7.05$2.952.39$372.95$417.05
340/350380/400Sep 18$14.05$5.952.36$335.95$394.05
400/410420/430Aug 21$6.83$3.172.15$403.17$426.83
370/380420/430Sep 18$6.70$3.302.03$373.30$426.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 27.57, cheapest $0.35)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$410.00$420.00$430.00Sep 18$0.35$9.6527.57
$370.00$380.00$390.00Aug 21$0.95$9.059.53
$380.00$390.00$400.00Aug 21$1.00$9.009.00
$400.00$410.00$420.00Sep 18$1.00$9.009.00
$400.00$410.00$420.00Aug 21$1.13$8.877.85
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$360.00$370.00$380.00Aug 21$0.40$9.6024.00
$350.00$360.00$370.00Aug 21$0.68$9.3213.71
$330.00$340.00$350.00Sep 18$0.90$9.1010.11
$340.00$350.00$360.00Aug 21$1.09$8.918.17
$390.00$400.00$410.00Aug 21$1.75$8.254.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-10.15, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Sep 18-$10.15$19.85
$380.00$400.001:2Sep 18-$9.05$10.95
$430.00$440.001:2Aug 21-$0.41$9.59
$460.00$470.001:2Aug 21-$0.84$9.16
$400.00$410.001:2Aug 21-$2.75$7.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$1.30$18.70
$360.00$350.001:2Aug 21-$0.06$9.94
$400.00$390.001:2Aug 21-$0.10$9.90
$350.00$340.001:2Sep 18-$0.10$9.90
$340.00$330.001:2Sep 18-$1.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.74%, avg 1.52%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$15.200.500.8%3.74%4.50%313
$420.00Sep 18$10.900.413.2%2.68%5.90%28
$430.00Sep 18$7.600.335.7%1.87%7.55%112
$410.00Aug 21$6.300.460.8%1.55%2.31%12204
$440.00Sep 18$4.900.268.1%1.20%9.34%--21
$420.00Aug 21$2.750.293.2%0.68%3.90%332
$430.00Aug 21$0.800.165.7%0.20%5.88%3221
$440.00Aug 21$0.800.108.1%0.20%8.33%--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 326 vol/day, 186 traded recently)

RL averages only 326 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 $330.00 01-15 call last traded $79.00 on 08/06 (now $89.20/$91.50) — try a limit near $89.20. Also watch the $320.00 01-15 call last traded $98.58 on 08/06 (now $97.00/$99.50) — try a limit near $98.25; the $310.00 01-15 call last traded $92.00 on 07/08 (now $105.20/$108.00) — try a limit near $105.20. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $115.10/$117.70) — try a limit near $116.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$6.30$9.80$8.05$6.00 08/07$4.50–$11.65$6.30204
$410.00Sep 18$15.20$18.70$16.95$19.71 08/06$8.80–$16.95$16.9513
$410.00Oct 16$21.00$24.50$22.75$17.80 08/07$12.20–$22.75$21.007
$410.00Nov 20$30.80$34.00$32.40$21.00 08/06$18.60–$32.40$30.8013
$410.00Jan 15$36.60$40.40$38.50$32.80 08/07$24.00–$38.50$36.6013
$400.00Aug 21$11.70$15.00$13.35$9.00 08/07$7.95–$15.45$11.7025
$400.00Sep 18$20.40$24.00$22.20$15.62 08/07$11.90–$22.20$20.4018
$400.00Oct 16$26.20$29.50$27.85$18.00 08/07$15.65–$27.85$26.2018
$400.00Nov 20$35.90$39.00$37.45$36.70 08/06$22.00–$37.45$36.7048
$400.00Jan 15$41.60$44.80$43.20$40.00 08/06$27.55–$43.20$41.6047
$420.00Aug 21$2.75$5.00$3.88$3.70 08/06$2.55–$8.90$3.7032
$420.00Sep 18$10.90$14.50$12.70$8.33 08/04$7.25–$12.95$10.908
$420.00Oct 16$16.50$19.60$18.05$12.51 08/07$9.60–$18.05$16.5014
$420.00Nov 20$26.20$29.50$27.85$23.50 08/06$15.45–$27.85$26.2013
$420.00Jan 15$32.00$35.30$33.65$25.39 08/07$20.60–$33.65$32.0016
$390.00Aug 21$19.10$22.20$20.65$16.20 08/07$11.75–$20.65$19.1061
$390.00Sep 18$26.70$30.00$28.35$20.72 08/07$15.20–$28.35$26.705
$390.00Oct 16$32.20$35.40$33.80$22.40 08/04$19.15–$33.80$32.2027
$390.00Nov 20$41.30$44.00$42.65$39.70 08/06$25.85–$42.65$41.303
$390.00Jan 15$47.70$50.50$49.10$36.50 08/06$31.40–$49.10$47.7018
$430.00Aug 21$0.80$2.90$1.85$1.82 08/06$1.23–$6.75$1.82221
$430.00Sep 18$7.60$10.00$8.80$6.70 08/07$5.15–$10.55$7.6012
$430.00Oct 16$12.40$16.00$14.20$9.40 08/07$7.35–$14.20$12.4075
$430.00Nov 20$22.00$25.50$23.75$17.50 08/07$12.30–$23.75$22.0013
$430.00Jan 15$28.00$31.50$29.75$23.70 08/05$18.30–$29.75$28.0071
$380.00Aug 21$27.40$30.50$28.95$21.00 08/07$15.65–$28.95$27.4069
$380.00Sep 18$33.80$36.90$35.35$26.80 08/06$20.15–$35.35$33.8010
$380.00Oct 16$38.40$41.50$39.95$24.99 08/03$23.75–$39.95$38.4014
$380.00Nov 20$47.20$50.00$48.60$48.19 08/06$30.15–$48.60$48.199
$380.00Jan 15$52.90$56.40$54.65$45.80 08/06$35.85–$54.65$52.9064
$440.00Aug 21$0.80$1.45$1.13$1.50 08/06$1.13–$5.10$1.1319
$440.00Sep 18$4.90$8.40$6.65$3.30 08/07$3.72–$8.25$4.9021
$440.00Oct 16$9.50$12.90$11.20$6.70 08/04$5.40–$11.20$9.5023
$440.00Nov 20$18.40$22.00$20.20$18.00 08/06$10.60–$20.20$18.407
$440.00Jan 15$24.20$27.90$26.05$18.50 08/05$15.95–$26.05$24.204
$370.00Aug 21$36.70$39.70$38.20$33.40 08/06$20.40–$38.20$36.7014
$370.00Sep 18$41.60$44.20$42.90$37.60 08/06$25.00–$42.90$41.606
$370.00Oct 16$46.10$49.00$47.55$44.00 08/06$28.30–$47.55$46.105
$370.00Nov 20$53.70$56.50$55.10$48.90 08/06$34.70–$55.10$53.7015
$370.00Jan 15$59.20$62.50$60.85$55.00 08/06$40.15–$60.85$59.2044
$450.00Aug 21$0.20$0.95$0.57$0.79 08/06$0.57–$4.05$0.577
$450.00Sep 18$2.75$6.50$4.63$2.45 08/07$2.48–$6.70$2.759
$450.00Oct 16$6.60$10.70$8.65$5.00 08/04$4.60–$9.00$6.60347
$450.00Nov 20$15.70$19.00$17.35$12.40 08/06$8.45–$17.35$15.7072
$450.00Jan 15$20.80$24.40$22.60--$13.70–$22.60$20.801
$360.00Oct 16$53.80$56.50$55.15$40.38 08/05$33.50–$55.15$53.804
$360.00Nov 20$60.80$63.50$62.15$41.60 07/24$39.75–$62.15$60.8011
$360.00Jan 15$66.10$69.00$67.55$61.70 08/06$45.10–$67.55$66.1031
$460.00Aug 21$0.00$0.60$0.30$1.60 07/16$0.30–$2.55$0.3077
$460.00Oct 16$4.60$8.70$6.65$4.10 08/04$3.35–$6.80$4.6040
$460.00Nov 20$13.00$16.20$14.60--$6.95–$14.60$13.003
$460.00Jan 15$18.10$21.10$19.60$14.60 07/13$11.65–$19.60$18.1011
$350.00Aug 21$56.10$59.10$57.60$60.00 08/06$32.10–$57.60$57.601
$350.00Sep 18$59.10$62.00$60.55$59.40 08/06$36.85–$60.55$59.4020
$350.00Oct 16$62.00$64.50$63.25$50.70 08/07$39.35–$63.25$62.008
$350.00Nov 20$68.40$71.40$69.90$47.25 07/24$45.50–$69.90$68.406
$350.00Jan 15$73.70$76.00$74.85$61.50 07/16$50.70–$74.85$73.701
$470.00Aug 21$0.00$1.15$0.57$2.15 08/06$0.43–$2.50$0.5718
$470.00Oct 16$3.00$7.20$5.10$3.50 08/04$2.13–$6.00$3.5043
$470.00Nov 20$10.70$14.00$12.35--$5.45–$12.35$10.701
$470.00Jan 15$15.30$18.70$17.00$9.69 07/29$9.85–$17.00$15.301
$340.00Aug 21$66.00$69.40$67.70$39.80 07/23$38.90–$67.70$66.00--
$340.00Sep 18$68.30$71.30$69.80$68.60 08/06$43.70–$69.80$68.6020
$340.00Oct 16$70.60$73.50$72.05$57.00 08/06$45.85–$72.05$70.601
$340.00Nov 20$76.20$79.00$77.60$53.40 07/24$51.55–$77.60$76.2012
$340.00Jan 15$81.10$83.50$82.30$69.70 08/07$56.55–$82.30$81.103
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.30$3.60$1.95$2.65 07/20$1.05–$3.35$1.951
$480.00Oct 16$1.70$5.90$3.80$2.32 07/14$1.67–$4.33$2.3253
$480.00Nov 20$8.20$12.00$10.10--$5.00–$10.10$8.201
$480.00Jan 15$12.70$16.40$14.55$23.20 06/24$8.25–$14.55$14.554
$330.00Sep 18$77.80$80.80$79.30$60.00 08/03$50.85–$79.30$77.801
$330.00Oct 16$79.40$82.50$80.95$66.00 08/06$52.50–$80.95$79.4010
$330.00Jan 15$89.20$91.50$90.35$79.00 08/06$62.75–$90.35$89.20113
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.75$4.50$2.63$1.34 08/03$1.15–$3.80$1.3410
$490.00Nov 20$6.90$10.50$8.70$5.86 07/20$3.40–$8.70$6.905
$320.00Aug 21$86.00$88.90$87.45$76.20 08/07$55.15–$87.45$86.002
$320.00Sep 18$87.50$91.00$89.25$83.59 08/06$58.85–$89.25$87.5011
$320.00Oct 16$88.90$91.60$90.25$79.50 08/07$60.00–$90.25$88.903
$320.00Nov 20$92.90$96.00$94.45--$64.90–$94.45$92.9010
$320.00Jan 15$97.00$99.50$98.25$98.58 08/06$69.55–$98.25$98.2560
$500.00Aug 21$0.00$2.15$1.08$1.75 07/01$0.25–$1.40$1.081
$500.00Oct 16$0.10$3.90$2.00$1.55 07/31$0.85–$2.65$1.5514
$500.00Nov 20$5.50$9.00$7.25$13.31 06/22$3.00–$7.25$7.2553
$500.00Jan 15$9.60$12.20$10.90$8.50 08/07$6.20–$10.90$9.607
$310.00Aug 21$95.90$99.20$97.55$85.00 08/06$63.50–$97.55$95.901
$310.00Sep 18$97.30$100.30$98.80$87.90 08/07$67.55–$98.80$97.301
$310.00Nov 20$101.60$105.50$103.55$71.00 07/29$72.50–$103.55$101.604
$310.00Jan 15$105.20$108.00$106.60$92.00 07/08$76.50–$106.60$105.2032
$510.00Aug 21$0.00$2.15$1.08$0.85 07/13$0.73–$2.50$0.853
$510.00Oct 16$0.00$3.60$1.80$2.70 07/13$0.70–$2.42$1.803
$510.00Nov 20$4.20$7.70$5.95--$5.95–$5.95—$4.203
$510.00Jan 15$7.50$10.70$9.10--$9.10–$9.10—$7.501
$300.00Sep 18$106.80$110.80$108.80$94.50 08/06$76.35–$108.80$106.8013
$300.00Oct 16$107.90$110.80$109.35$98.40 08/07$76.10–$109.35$107.902
$300.00Nov 20$110.60$114.00$112.30$112.82 08/06$80.05–$112.30$112.302
$300.00Jan 15$113.80$117.30$115.55$103.40 08/06$84.10–$115.55$113.808
$520.00Aug 21$0.00$2.15$1.08--$1.08–$1.08—--1
$520.00Oct 16$0.00$3.10$1.55--$1.55–$1.55—--9
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$410.00Aug 21$10.10$11.90$11.00$16.80 08/06$11.00–$46.35$11.008
$410.00Sep 18$16.30$19.60$17.95$22.00 08/06$17.95–$46.10$17.951
$410.00Oct 16$21.60$24.90$23.25$28.20 08/06$23.25–$51.00$23.2513
$410.00Nov 20$29.80$33.00$31.40$40.70 06/12$31.40–$55.40$31.401
$410.00Jan 15$34.10$38.00$36.05--$36.05–$58.90$34.101
$400.00Aug 21$5.80$6.60$6.20$11.50 08/07$6.20–$38.60$6.2090
$400.00Sep 18$11.60$14.80$13.20$18.40 08/07$13.20–$38.80$13.2043
$400.00Oct 16$16.80$20.50$18.65$36.90 07/08$18.65–$43.85$18.6523
$400.00Nov 20$25.00$28.50$26.75$29.20 08/06$26.75–$48.80$26.7564
$400.00Jan 15$29.10$33.00$31.05$30.70 08/06$31.05–$52.20$30.708
$420.00Aug 21$15.60$18.60$17.10$24.02 08/06$17.10–$54.50$17.101
$420.00Oct 16$27.00$30.40$28.70$50.50 07/30$28.70–$58.45$28.707
$420.00Jan 15$39.70$43.20$41.45$56.50 08/03$41.45–$65.65$41.452
$390.00Aug 21$2.90$3.40$3.15$6.98 08/07$3.15–$31.60$3.1538
$390.00Sep 18$7.70$10.90$9.30$12.64 08/07$9.30–$32.15$9.307
$390.00Oct 16$12.50$16.50$14.50$28.80 08/04$14.50–$37.40$14.505
$390.00Nov 20$20.30$23.70$22.00$24.20 08/06$22.00–$42.50$22.006
$390.00Jan 15$24.60$28.40$26.50$38.90 07/28$26.50–$46.10$26.504
$430.00Nov 20$41.30$44.50$42.90$45.30 06/26$42.90–$69.90$42.903
$380.00Aug 21$1.25$2.95$2.10$2.85 08/07$2.10–$25.45$2.10333
$380.00Sep 18$6.00$8.50$7.25$8.45 08/06$7.25–$26.30$7.2512
$380.00Oct 16$9.00$13.00$11.00$23.40 08/04$11.00–$31.70$11.0017
$380.00Nov 20$16.50$19.70$18.10$33.00 07/29$18.10–$36.75$18.103
$380.00Jan 15$20.70$24.30$22.50$35.40 07/28$22.50–$40.65$22.503
$440.00Aug 21$32.50$35.40$33.95$41.20 06/22$33.95–$72.10$33.952
$440.00Nov 20$47.60$51.00$49.30$57.20 08/06$49.30–$77.90$49.301
$440.00Jan 15$52.10$55.50$53.80$69.80 08/05$53.80–$80.60$53.8013
$370.00Aug 21$0.35$1.55$0.95$1.35 08/07$0.95–$19.75$0.95705
$370.00Sep 18$2.40$6.50$4.45$5.02 08/07$4.45–$20.90$4.4536
$370.00Oct 16$6.60$9.90$8.25$19.20 08/04$8.25–$26.25$8.2546
$370.00Jan 15$17.00$20.80$18.90$30.70 07/28$18.90–$35.50$18.9052
$360.00Aug 21$0.00$0.40$0.20$0.59 08/07$0.20–$15.25$0.2014
$360.00Sep 18$1.15$5.00$3.08$3.03 08/07$3.08–$16.20$3.039
$360.00Oct 16$4.40$7.70$6.05$7.10 08/07$6.05–$21.65$6.0557
$360.00Nov 20$10.00$13.50$11.75$20.90 07/21$11.75–$26.65$11.753
$360.00Jan 15$13.80$17.50$15.65$18.62 06/26$15.65–$30.50$15.6551
$460.00Jan 15$65.40$68.60$67.00$75.80 08/06$67.00–$96.65$67.002
$350.00Aug 21$0.05$0.20$0.13$0.39 08/07$0.13–$11.30$0.1378
$350.00Sep 18$0.10$3.70$1.90$1.78 08/07$1.60–$12.30$1.789
$350.00Oct 16$2.65$5.70$4.18$4.55 08/07$4.18–$17.35$4.1883
$350.00Nov 20$7.60$11.10$9.35$18.80 07/29$9.35–$22.20$9.359
$350.00Jan 15$11.10$15.00$13.05$13.30 08/06$13.05–$26.05$13.057
$470.00Aug 21$61.60$64.50$63.05$76.60 08/07$63.05–$101.25$63.05--
$470.00Oct 16$64.30$67.30$65.80$75.20 07/06$65.80–$101.75$65.801
$470.00Nov 20$69.60$73.00$71.30--$71.30–$103.65$69.608
$340.00Aug 21$0.00$2.30$1.15$1.10 08/06$0.23–$8.50$1.10213
$340.00Sep 18$0.00$2.00$1.00$1.20 08/07$0.80–$9.25$1.009
$340.00Oct 16$1.45$4.30$2.88$2.51 08/07$2.88–$13.95$2.5115
$340.00Nov 20$6.30$8.90$7.60$8.00 08/06$7.60–$18.25$7.608
$340.00Jan 15$8.70$12.30$10.50$12.95 08/06$10.50–$22.05$10.505
$480.00Aug 21$71.10$74.50$72.80$100.00 08/06$72.80–$110.95$72.80--
$480.00Sep 18$71.40$75.40$73.40$85.90 08/06$73.40–$108.45$73.40--
$480.00Oct 16$73.70$76.10$74.90$86.70 08/07$74.90–$111.55$74.901
$480.00Jan 15$80.60$83.90$82.25$97.56 08/05$82.25–$114.15$82.251
$330.00Aug 21$0.00$2.20$1.10$0.15 08/07$0.18–$5.95$0.1577
$330.00Sep 18$0.10$1.90$1.00$2.00 08/06$0.50–$7.00$1.0011
$330.00Oct 16$0.75$3.90$2.33$1.85 08/07$2.25–$10.75$1.8523
$330.00Nov 20$3.90$7.50$5.70$6.00 08/07$5.70–$14.95$5.7038
$330.00Jan 15$6.70$10.30$8.50$9.45 08/06$8.50–$18.65$8.5051
$490.00Aug 21$81.10$84.50$82.80$99.30 08/03$82.80–$120.90$82.80--
$490.00Nov 20$86.20$89.50$87.85--$87.85–$122.20$86.201
$490.00Jan 15$89.10$92.20$90.65$100.50 08/06$90.65–$123.25$90.651
$320.00Aug 21$0.00$0.05$0.03$0.15 08/07$0.03–$4.38$0.0341
$320.00Sep 18$0.00$2.45$1.23$0.24 08/07$0.98–$5.60$0.242
$320.00Oct 16$1.05$3.50$2.28$3.40 08/07$1.40–$8.40$2.28499
$320.00Nov 20$2.60$6.30$4.45$4.30 08/07$4.45–$12.00$4.306
$320.00Jan 15$5.00$8.80$6.90$7.60 08/07$6.90–$15.40$6.906
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$3.38$1.083
$310.00Sep 18$0.00$1.20$0.60$0.55 08/07$0.30–$3.95$0.5543
$310.00Oct 16$0.40$3.20$1.80$1.20 08/07$1.55–$6.00$1.205
$310.00Nov 20$1.50$4.90$3.20$3.50 08/06$3.20–$9.70$3.203
$310.00Jan 15$4.30$7.20$5.75$10.20 07/08$5.65–$12.45$5.756
$510.00Oct 16$101.30$104.80$103.05$101.70 06/26$103.05–$140.85$101.70--
$510.00Jan 15$106.10$108.80$107.45$118.50 08/06$107.45–$141.65$107.451
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$2.50$0.4049
$300.00Sep 18$0.00$2.25$1.13$1.89 07/24$0.25–$2.83$1.134
$300.00Oct 16$0.00$2.65$1.33$2.10 08/06$1.33–$4.90$1.337
$300.00Nov 20$1.75$3.90$2.83$4.72 08/05$2.83–$8.10$2.8310
$300.00Jan 15$2.90$6.00$4.45$8.50 07/27$4.45–$10.55$4.4510
$520.00Aug 21$111.60$114.50$113.05$126.50 08/07$113.05–$150.95$113.05--
$520.00Oct 16$110.80$114.90$112.85$139.60 07/30$112.85–$150.85$112.85--
$520.00Nov 20$113.30$116.00$114.65$138.60 07/30$114.65–$151.00$114.65--
$520.00Jan 15$115.10$117.70$116.40$116.10 06/18$116.40–$151.55$116.102
$290.00Sep 18$0.00$2.20$1.10$1.40 07/21$0.43–$2.28$1.102
$290.00Oct 16$0.00$2.40$1.20$1.45 08/06$1.05–$4.03$1.20255
$290.00Nov 20$0.65$3.70$2.18$5.60 06/12$2.08–$5.90$2.183
$290.00Jan 15$1.95$5.50$3.73$6.60 07/08$3.53–$8.40$3.7323
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.60$0.532
$280.00Sep 18$0.00$2.15$1.08$0.99 07/24$0.45–$1.80$0.992
$280.00Oct 16$0.00$2.30$1.15$1.35 08/05$0.85–$2.50$1.1518
$280.00Nov 20$0.65$2.30$1.48--$1.48–$4.55$0.6519
$280.00Jan 15$1.50$3.50$2.50$4.80 07/20$2.50–$6.65$2.5015
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.43–$1.48$0.1510
$270.00Sep 18$0.00$2.15$1.08$0.68 07/30$0.30–$1.55$0.681
$270.00Oct 16$0.00$2.20$1.10$0.85 07/31$0.55–$2.05$0.8513
$270.00Nov 20$0.30$2.45$1.38--$1.38–$3.43$0.3042
$270.00Jan 15$0.80$3.20$2.00$1.85 08/04$2.00–$5.30$1.8550
$260.00Oct 16$0.00$2.20$1.10$0.70 07/30$0.40–$1.65$0.7021
$260.00Nov 20$0.05$1.80$0.93$1.50 08/03$0.93–$2.95$0.933
$260.00Jan 15$0.60$2.65$1.63$3.10 07/08$1.50–$3.95$1.6311

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 263
Total Puts 255
Put/Call Ratio 0.97
Net Difference 8

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,873
Total Puts 4,207
Average Put/Call Ratio 1.69
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