Tour v505
RL
RALPH LAUREN CORP Class A
$396.35 -0.34%
$400.00 (+0.92%)🌙
as of 08/12 06:09 PM
(8/12 15:06) ◀
|
Wednesday, August 12, 2026 (6:09pm)
January 2026
|
▶ (8/13 15:08)
◀ 8/12 18:09 ▶

Option Volume

Detail
ℹ
Current (08/12) 1,993
Calls: 1,213 (61%)
Puts: 780 (39%)
Prior (08/11) 163
Calls: 75 (46%)
Puts: 88 (54%)
Current vs Prior +1122.70%
Calls: +1517.33% (Calls)
Puts: +786.36% (Puts)
Prior 7-Day Total 6,450
Calls: 1,987 (31%)
Puts: 4,463 (69%)
Prior 7-Day Average 921
Calls: 283 (31%)
Puts: 637 (69%)
Current vs Prior 7-Day Avg +116.29%
Calls: +327.33%
Puts: +22.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $342.9K
Calls: $242.7K (71%)
Puts: $100.3K (29%)
Prior (08/11) $407.3K
Calls: $291.0K (71%)
Puts: $116.3K (29%)
Current vs Prior -15.79%
Calls: -16.60%
Puts: -13.77%
Prior 7-Day Total $8.68M
Calls: $4.08M (47%)
Puts: $4.60M (53%)
Prior 7-Day Average $1.24M
Calls: $583.4K (47%)
Puts: $657.1K (53%)
Current vs Prior 7-Day Avg -72.36%
Calls: -58.41%
Puts: -84.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.64
Prior (08/11) 1.17
Current vs Prior -45.20%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg -65.93%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 6,830
Calls: 2,947 (43%)
Puts: 3,883 (57%)
Prior (08/11) 1,993
Calls: 625 (31%)
Puts: 1,368 (69%)
Current vs Prior +242.70%
Prior 7-Day Total 27,622
Calls: 11,771 (43%)
Puts: 15,851 (57%)
Prior 7-Day Average 3,946
Calls: 1,681 (43%)
Puts: 2,264 (57%)
Current vs Prior 7-Day Avg +73.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.54% | 9.50%5.54% | 9.50%
Prior 5.71% | 9.48%5.71% | 9.48%
Current vs Prior -2.97% | +0.21%-2.97% | +0.21%
Prior 7-Day Avg 8.10% | 11.17%8.10% | 11.17%
Current vs 7-Day Avg -31.60% | -14.93%-31.60% | -14.93%
Prior 7-Day Eod 5.71% | 9.48%5.71% | 9.48%
Current vs 7-Day Eod -2.97% | +0.21%-2.97% | +0.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.30% | 10.54%
Calls: 21.62% | 7.59%
Puts: 26.98% | 13.48%
Prior 22.10% | 13.71%
Calls: 17.36% | 13.33%
Puts: 26.84% | 14.10%
Current vs Prior +9.95% | -23.12%
Prior 7-Day Avg 17.35% | 14.30%
Calls: 14.94% | 13.18%
Puts: 19.76% | 15.42%
Current vs 7-Day Avg +40.07% | -26.29%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($242.7K). Unusually high activity with volume up 1123% vs prior - elevated interest. Volume explosion - 116% above 7-day average (1,993 vs avg 921). Bullish P/C ratio of 0.64.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 6.2%, best 4.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1876.1079.20$77.654.0%--0.9311
$340.00Sep 1857.1060.30$58.705.5%--0.9220
$350.00Sep 1848.4051.60$50.006.4%--0.8920
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2133.4036.50$34.958.9%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. 11 found (avg delta 0.77, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1876.1079.20$77.654.0%--0.9311
$340.00Sep 1857.1060.30$58.705.5%--0.9220
$370.00Aug 2125.7028.80$27.2511.4%--0.9111
$350.00Sep 1848.4051.60$50.006.4%--0.8920
$380.00Aug 2117.4020.50$18.9516.4%40.7869
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2133.4036.50$34.958.9%10.92--
$410.00Aug 2115.6018.70$17.1518.1%--0.7412
$400.00Aug 218.5012.00$10.2534.1%--0.5790
$400.00Sep 1816.2018.90$17.5515.4%--0.5244

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.9K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 210.351.15$0.75106.7%1.2K0.08222
$380.00Aug 2117.4020.50$18.9516.4%40.7869
$400.00Aug 215.407.30$6.3529.9%40.4325
$420.00Aug 210.952.15$1.5577.4%20.1434
$430.00Sep 183.306.50$4.9065.3%20.2212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.100.95$0.53160.4%6040.0510
$370.00Aug 210.501.65$1.08106.5%620.10712
$360.00Sep 182.505.80$4.1579.5%150.1710
$350.00Sep 181.053.50$2.28107.5%140.1112
$350.00Aug 210.050.60$0.33166.7%100.03109

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 6.3%, max 14.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1836.0%31.4%14.6%578
$410.00Aug 21Sep 1834.3%34.0%0.8%1219
$400.00Aug 21Sep 1833.5%33.2%0.7%543
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1836.0%31.4%14.6%5347
$400.00Aug 21Sep 1833.5%33.2%0.7%--134

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 165.67, avg 18.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$460.00Aug 21$0.12$19.88$0.129%165.67$440.12
$430.00$440.00Sep 18$0.80$9.20$0.8022%11.50$430.80
$400.00$410.00Sep 18$3.55$6.45$3.5548%1.82$403.55
$380.00$400.00Sep 18$11.50$8.50$11.5068%0.74$391.50
$400.00$410.00Aug 21$3.05$6.95$3.0543%2.28$403.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$0.18$9.82$0.188%54.56$339.82
$350.00$340.00Sep 18$0.50$9.50$0.5011%19.00$349.50
$360.00$350.00Aug 21$0.20$9.80$0.205%49.00$359.80
$380.00$370.00Sep 18$2.55$7.45$2.5532%2.92$377.45
$390.00$380.00Aug 21$2.60$7.40$2.6038%2.85$387.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.45, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$430.00Sep 18$6.25$6.25$13.7561%0.45$416.25
$410.00$420.00Aug 21$1.75$1.75$8.2574%0.21$411.75
$460.00$470.00Aug 21$0.43$0.43$9.5793%0.04$460.43
$420.00$430.00Aug 21$0.80$0.80$9.2086%0.09$420.80
$400.00$410.00Aug 21$3.05$3.05$6.9557%0.44$403.05
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$1.87$1.87$8.1383%0.23$358.13
$380.00$370.00Aug 21$1.92$1.92$8.0877%0.24$378.08
$370.00$360.00Sep 18$2.15$2.15$7.8576%0.27$367.85
$370.00$360.00Aug 21$0.55$0.55$9.4590%0.06$369.45
$390.00$380.00Aug 21$2.60$2.60$7.4062%0.35$387.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.82, cheapest $7.30)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$8.3533.5%33.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$7.3033.5%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 4.19% of stock, avg 6.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$6.35$10.25$16.60$383.40$416.604.19%
$390.00Aug 21$11.70$5.60$17.30$372.70$407.304.36%
$410.00Aug 21$3.30$17.15$20.45$389.55$430.455.16%
$380.00Aug 21$18.95$3.00$21.95$358.05$401.955.54%
$370.00Aug 21$27.25$1.08$28.33$341.67$398.337.15%
$400.00Sep 18$14.70$17.55$32.25$367.75$432.258.14%
$380.00Sep 18$26.20$8.85$35.05$344.95$415.058.84%
$430.00Aug 21$0.75$34.95$35.70$394.30$465.709.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.32% of stock, avg 2.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$360.00Aug 21$0.75$0.53$1.28$358.72$431.28
$440.00$360.00Aug 21$1.20$0.53$1.73$358.27$441.73
$430.00$330.00Aug 21$0.75$1.08$1.83$328.17$431.83
$430.00$370.00Aug 21$0.75$1.08$1.83$368.17$431.83
$420.00$360.00Aug 21$1.55$0.53$2.08$357.92$422.08
$440.00$370.00Aug 21$1.20$1.08$2.28$367.72$442.28
$440.00$330.00Aug 21$1.20$1.08$2.28$327.72$442.28
$420.00$370.00Aug 21$1.55$1.08$2.63$367.37$422.63
$420.00$330.00Aug 21$1.55$1.08$2.63$327.37$422.63
$430.00$380.00Aug 21$0.75$3.00$3.75$376.25$433.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 0.07, avg credit $1.84)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/360460/470Aug 21$0.63$9.3788%0.07$359.37$460.63
370/380460/470Aug 21$2.35$7.6571%0.31$377.65$462.35
360/370460/470Aug 21$0.98$9.0283%0.11$369.02$460.98
350/360420/430Aug 21$1.00$9.0080%0.11$359.00$421.00
370/380420/430Aug 21$2.72$7.2863%0.37$377.28$422.72
360/370420/430Aug 21$1.35$8.6575%0.16$368.65$421.35
350/360410/420Aug 21$1.95$8.0568%0.24$358.05$411.95
370/380410/420Aug 21$3.67$6.3351%0.58$376.33$413.67
350/360430/440Sep 18$2.67$7.3360%0.36$357.33$432.67
360/370410/420Aug 21$2.30$7.7063%0.30$367.70$412.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 13.71, cheapest $0.11)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$1.05$8.9528%8.52
$400.00$410.00$420.00Aug 21$1.30$8.7029%6.69
$380.00$390.00$400.00Aug 21$1.90$8.1035%4.26
$410.00$420.00$430.00Aug 21$0.95$9.0519%9.53
$390.00$400.00$410.00Aug 21$2.30$7.7036%3.35
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$0.68$9.3228%13.71
$350.00$360.00$370.00Sep 18$0.28$9.7213%34.71
$360.00$370.00$380.00Sep 18$0.40$9.6015%24.00
$350.00$360.00$370.00Aug 21$0.35$9.657%27.57
$380.00$390.00$400.00Aug 21$2.05$7.9534%3.88

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 $-2.40, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Sep 18-$2.40$27.60
$380.00$400.001:2Sep 18-$3.20$16.80
$390.00$400.001:2Aug 21-$1.00$9.00
$380.00$390.001:2Aug 21-$4.45$5.55
$400.00$410.001:2Aug 21-$0.25$9.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$0.15$19.85
$400.00$390.001:2Aug 21-$0.95$9.05
$410.00$400.001:2Aug 21-$3.35$6.65
$390.00$380.001:2Aug 21-$0.40$9.60
$360.00$350.001:2Sep 18-$0.41$9.59

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.57%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$10.200.393.4%2.57%6.02%--14
$400.00Sep 18$13.200.480.9%3.33%4.25%118
$440.00Sep 18$3.200.1811.0%0.81%11.82%122
$430.00Sep 18$3.300.228.5%0.83%9.32%212
$400.00Aug 21$5.400.430.9%1.36%2.28%425
$410.00Aug 21$2.500.263.4%0.63%4.07%1205
$420.00Aug 21$0.950.146.0%0.24%6.21%234
$430.00Aug 21$0.350.088.5%0.09%8.58%1.2K222

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, 182 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 $300.00 01-15 call last traded $103.40 on 08/06 (now $103.20/$106.00) — try a limit near $103.40. Also watch the $310.00 01-15 call last traded $92.00 on 07/08 (now $94.60/$97.50) — try a limit near $94.60; the $300.00 09-18 call last traded $94.50 on 08/06 (now $95.70/$98.60) — try a limit near $95.70. Most tradeable put: the $510.00 01-15 put last traded $118.50 on 08/06 (now $115.80/$118.20) — try a limit near $117.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$5.40$7.30$6.35$9.00 08/07$6.35–$15.45$6.3525
$400.00Sep 18$13.20$16.20$14.70$15.62 08/07$11.90–$22.20$14.7018
$400.00Oct 16$18.80$22.10$20.45$18.00 08/07$15.65–$27.85$18.8018
$400.00Nov 20$28.20$31.50$29.85$36.70 08/06$22.15–$37.45$29.8548
$400.00Jan 15$34.30$37.80$36.05$40.00 08/06$27.95–$43.20$36.0548
$390.00Aug 21$9.90$13.50$11.70$16.20 08/07$11.70–$20.65$11.7045
$390.00Sep 18$18.70$21.50$20.10$20.72 08/07$15.20–$28.35$20.105
$390.00Oct 16$23.90$27.30$25.60$22.40 08/04$19.15–$33.80$23.9027
$390.00Nov 20$34.00$36.50$35.25$39.70 08/06$25.95–$42.65$35.253
$390.00Jan 15$39.30$42.70$41.00$36.50 08/06$31.90–$49.10$39.3021
$410.00Aug 21$2.50$4.10$3.30$6.00 08/07$3.30–$11.65$3.30205
$410.00Sep 18$10.20$12.10$11.15$19.71 08/06$8.80–$16.95$11.1514
$410.00Oct 16$14.40$17.50$15.95$17.80 08/07$12.20–$22.75$15.9532
$410.00Nov 20$24.00$27.00$25.50$21.00 08/06$18.60–$32.40$24.0015
$410.00Jan 15$30.00$32.80$31.40$32.80 08/07$24.45–$38.50$31.4013
$380.00Aug 21$17.40$20.50$18.95$21.00 08/07$15.65–$28.95$18.9569
$380.00Sep 18$24.80$27.60$26.20$26.80 08/06$20.15–$35.35$26.209
$380.00Oct 16$29.40$33.00$31.20$24.99 08/03$23.75–$39.95$29.4014
$380.00Nov 20$38.90$41.70$40.30$48.19 08/06$30.70–$48.60$40.309
$380.00Jan 15$44.60$48.20$46.40$45.80 08/06$36.15–$54.65$45.8065
$420.00Aug 21$0.95$2.15$1.55$3.70 08/06$1.55–$8.90$1.5534
$420.00Sep 18$6.20$8.80$7.50$8.33 08/04$7.25–$12.95$7.509
$420.00Oct 16$10.80$13.70$12.25$12.51 08/07$9.60–$18.05$12.2514
$420.00Nov 20$20.40$23.00$21.70$23.50 08/06$15.45–$27.85$21.7013
$420.00Jan 15$26.40$29.00$27.70$25.39 08/07$21.35–$33.65$26.4016
$370.00Aug 21$25.70$28.80$27.25$33.40 08/06$20.40–$38.20$27.2511
$370.00Sep 18$31.80$34.80$33.30$37.60 08/06$25.00–$42.90$33.306
$370.00Oct 16$36.00$39.50$37.75$44.00 08/06$28.55–$47.55$37.755
$370.00Nov 20$45.10$47.70$46.40$48.90 08/06$35.50–$55.10$46.4015
$370.00Jan 15$51.00$53.80$52.40$55.00 08/06$40.90–$60.85$52.4043
$430.00Aug 21$0.35$1.15$0.75$1.82 08/06$0.75–$6.75$0.75222
$430.00Sep 18$3.30$6.50$4.90$6.70 08/07$4.90–$10.55$4.9012
$430.00Oct 16$7.80$11.00$9.40$9.40 08/07$7.35–$14.20$9.4078
$430.00Nov 20$17.00$20.00$18.50$17.50 08/07$12.30–$23.75$17.5099
$430.00Jan 15$22.20$25.60$23.90$23.70 08/05$18.65–$29.75$23.7071
$360.00Oct 16$43.60$46.50$45.05$40.38 08/05$34.05–$55.15$43.604
$360.00Nov 20$51.20$54.00$52.60$41.60 07/24$40.85–$62.15$51.2011
$360.00Jan 15$56.80$59.90$58.35$61.70 08/06$46.20–$67.55$58.3531
$440.00Aug 21$0.00$2.40$1.20$1.50 08/06$1.13–$5.10$1.2019
$440.00Sep 18$3.20$5.00$4.10$3.30 08/07$3.72–$8.25$3.3022
$440.00Oct 16$6.10$9.00$7.55$6.70 08/04$5.40–$11.20$6.7023
$440.00Nov 20$14.00$17.00$15.50$18.00 08/06$10.60–$20.20$15.507
$440.00Jan 15$19.20$22.10$20.65$18.50 08/05$16.05–$26.05$19.204
$350.00Aug 21$44.80$47.70$46.25$60.00 08/06$32.50–$57.60$46.251
$350.00Sep 18$48.40$51.60$50.00$59.40 08/06$36.85–$60.55$50.0020
$350.00Oct 16$51.40$54.50$52.95$50.70 08/07$40.25–$63.25$51.409
$350.00Nov 20$58.30$61.80$60.05$47.25 07/24$46.45–$69.90$58.306
$350.00Jan 15$63.80$66.80$65.30$61.50 07/16$51.65–$74.85$63.802
$450.00Aug 21$0.00$1.50$0.75$0.79 08/06$0.57–$4.05$0.757
$450.00Sep 18$0.60$3.40$2.00$2.45 08/07$2.00–$6.70$2.009
$450.00Oct 16$3.30$7.20$5.25$5.00 08/04$4.60–$9.00$5.00347
$450.00Nov 20$11.40$14.50$12.95$12.40 08/06$8.45–$17.35$12.4073
$450.00Jan 15$16.30$20.00$18.15--$18.15–$18.15—$16.301
$340.00Aug 21$54.60$57.50$56.05$39.80 07/23$39.75–$67.70$54.60--
$340.00Sep 18$57.10$60.30$58.70$68.60 08/06$43.70–$69.80$58.7020
$340.00Oct 16$59.70$63.40$61.55$57.00 08/06$46.50–$72.05$59.701
$340.00Nov 20$65.90$69.60$67.75$53.40 07/24$52.60–$77.60$65.9012
$340.00Jan 15$70.90$74.00$72.45$69.70 08/07$57.85–$82.30$70.903
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$2.55$1.0877
$460.00Oct 16$2.15$5.80$3.97$4.10 08/04$3.35–$6.80$3.9740
$460.00Jan 15$14.70$17.30$16.00$14.60 07/13$11.85–$19.60$14.7011
$460.00Nov 20$9.20$12.00$10.60--$10.60–$10.60—$9.203
$330.00Sep 18$66.50$70.10$68.30$60.00 08/03$50.85–$79.30$66.501
$330.00Oct 16$68.40$71.20$69.80$66.00 08/06$53.60–$80.95$68.4010
$330.00Jan 15$78.90$81.50$80.20$79.00 08/06$64.40–$90.35$79.00116
$470.00Aug 21$0.00$1.30$0.65$2.15 08/06$0.43–$2.50$0.6520
$470.00Oct 16$1.05$4.90$2.98$3.50 08/04$2.13–$6.00$2.9843
$470.00Jan 15$12.60$14.50$13.55$9.69 07/29$10.10–$17.00$12.601
$470.00Nov 20$7.30$10.50$8.90--$8.90–$8.90—$7.301
$320.00Aug 21$74.50$77.90$76.20$76.20 08/07$56.15–$87.45$76.202
$320.00Sep 18$76.10$79.20$77.65$83.59 08/06$58.85–$89.25$77.6511
$320.00Oct 16$77.40$80.50$78.95$79.50 08/07$61.35–$90.25$78.953
$320.00Jan 15$86.30$89.50$87.90$98.58 08/06$70.90–$98.25$87.9060
$320.00Nov 20$82.20$85.70$83.95--$83.95–$83.95—$82.2010
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$2.60$1.30$2.65 07/20$1.05–$3.35$1.301
$480.00Oct 16$0.70$4.00$2.35$2.32 07/14$1.67–$4.33$2.3253
$480.00Jan 15$9.90$12.80$11.35$23.20 06/24$8.65–$14.55$11.354
$480.00Nov 20$5.70$9.00$7.35--$7.35–$7.35—$5.701
$310.00Aug 21$84.40$87.90$86.15$85.00 08/06$65.05–$97.55$85.001
$310.00Sep 18$85.80$88.80$87.30$87.90 08/07$67.55–$98.80$87.301
$310.00Nov 20$90.70$94.40$92.55$71.00 07/29$74.00–$103.55$90.704
$310.00Jan 15$94.60$97.50$96.05$92.00 07/08$78.25–$106.60$94.6032
$310.00Oct 16$86.70$89.80$88.25--$88.25–$88.25—$86.701
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.25$3.60$1.93$1.34 08/03$1.15–$3.80$1.3410
$490.00Nov 20$4.30$7.50$5.90$5.86 07/20$3.40–$8.70$5.865
$300.00Sep 18$95.70$98.60$97.15$94.50 08/06$76.35–$108.80$95.7013
$300.00Oct 16$96.30$99.80$98.05$98.40 08/07$77.75–$109.35$98.052
$300.00Nov 20$99.60$103.10$101.35$112.82 08/06$82.00–$112.30$101.352
$300.00Jan 15$103.20$106.00$104.60$103.40 08/06$85.75–$115.55$103.408
$500.00Aug 21$0.00$2.15$1.08$1.75 07/01$0.25–$1.40$1.081
$500.00Oct 16$0.15$3.10$1.63$1.55 07/31$0.85–$2.65$1.5514
$500.00Nov 20$3.20$6.50$4.85$13.31 06/22$3.00–$7.25$4.8553
$500.00Jan 15$7.20$9.50$8.35$8.50 08/07$6.20–$10.90$8.357
$290.00Aug 21$104.40$107.90$106.15--$106.15–$106.15—$104.401
$290.00Oct 16$106.00$109.60$107.80--$107.80–$107.80—$106.004
$290.00Nov 20$108.70$112.70$110.70--$110.70–$110.70—$108.703
$290.00Jan 15$112.30$114.70$113.50--$113.50–$113.50—$112.3031
$510.00Aug 21$0.00$2.15$1.08$0.85 07/13$1.08–$2.50$0.853
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$8.50$12.00$10.25$11.50 08/07$6.20–$36.20$10.2590
$400.00Sep 18$16.20$18.90$17.55$18.40 08/07$13.20–$38.80$17.5544
$400.00Oct 16$20.90$24.70$22.80$36.90 07/08$18.65–$41.40$22.8023
$400.00Nov 20$28.90$32.50$30.70$29.20 08/06$26.75–$46.35$29.2064
$400.00Jan 15$33.50$37.00$35.25$30.70 08/06$31.05–$50.40$33.508
$390.00Aug 21$4.40$6.80$5.60$6.98 08/07$3.15–$29.15$5.6098
$390.00Sep 18$12.20$13.80$13.00$12.64 08/07$9.30–$32.15$12.647
$390.00Oct 16$16.10$19.70$17.90$28.80 08/04$14.50–$35.15$17.905
$390.00Nov 20$23.90$27.50$25.70$24.20 08/06$22.00–$40.40$24.206
$390.00Jan 15$28.50$32.20$30.35$38.90 07/28$26.50–$44.35$30.354
$410.00Aug 21$15.60$18.70$17.15$16.80 08/06$11.00–$43.90$16.8012
$410.00Sep 18$22.40$25.00$23.70$22.00 08/06$17.95–$46.10$22.401
$410.00Oct 16$26.60$30.00$28.30$28.20 08/06$23.25–$48.40$28.2013
$410.00Nov 20$34.60$38.00$36.30$40.70 06/12$31.40–$52.95$36.301
$410.00Jan 15$39.50$42.00$40.75--$40.75–$40.75—$39.502
$380.00Aug 21$1.80$4.20$3.00$2.85 08/07$2.10–$23.05$2.85335
$380.00Sep 18$7.50$10.20$8.85$8.45 08/06$7.25–$26.30$8.4512
$380.00Oct 16$12.00$15.60$13.80$23.40 08/04$11.00–$29.50$13.8017
$380.00Nov 20$20.60$23.10$21.85$33.00 07/29$18.10–$34.80$21.854
$380.00Jan 15$24.30$27.10$25.70$35.40 07/28$22.50–$38.65$25.703
$420.00Aug 21$24.20$27.00$25.60$24.02 08/06$17.10–$51.70$24.201
$420.00Oct 16$33.20$36.10$34.65$50.50 07/30$28.70–$56.05$34.657
$420.00Jan 15$45.30$48.00$46.65$56.50 08/03$41.45–$63.70$46.652
$370.00Aug 21$0.50$1.65$1.08$1.35 08/07$0.95–$17.70$1.08712
$370.00Sep 18$5.10$7.50$6.30$5.02 08/07$4.45–$20.90$5.1036
$370.00Oct 16$8.90$11.70$10.30$19.20 08/04$8.25–$24.35$10.3046
$370.00Jan 15$20.30$23.10$21.70$30.70 07/28$18.90–$33.55$21.7052
$430.00Nov 20$47.40$50.50$48.95$45.30 06/26$42.90–$67.60$47.403
$360.00Aug 21$0.10$0.95$0.53$0.59 08/07$0.20–$12.65$0.5310
$360.00Sep 18$2.50$5.80$4.15$3.03 08/07$3.08–$16.20$3.0310
$360.00Oct 16$6.70$9.20$7.95$7.10 08/07$6.05–$19.65$7.1057
$360.00Nov 20$12.60$15.20$13.90$20.90 07/21$11.75–$24.60$13.903
$360.00Jan 15$16.50$20.00$18.25$18.62 06/26$15.65–$28.95$18.2557
$440.00Aug 21$43.20$45.40$44.30$41.20 06/22$33.95–$69.40$43.202
$440.00Nov 20$54.50$57.50$56.00$57.20 08/06$49.30–$75.20$56.001
$440.00Jan 15$58.60$61.50$60.05$69.80 08/05$53.80–$78.40$60.0513
$350.00Aug 21$0.05$0.60$0.33$0.39 08/07$0.13–$9.75$0.33109
$350.00Sep 18$1.05$3.50$2.28$1.78 08/07$1.60–$12.30$1.7812
$350.00Oct 16$4.60$6.90$5.75$4.55 08/07$4.18–$15.30$4.6090
$350.00Nov 20$9.60$13.10$11.35$18.80 07/29$9.35–$20.65$11.3516
$350.00Jan 15$13.80$16.50$15.15$13.30 08/06$13.05–$24.80$13.807
$450.00Nov 20$62.10$65.00$63.55--$63.55–$63.55—$62.101
$450.00Jan 15$65.70$68.40$67.05--$67.05–$67.05—$65.709
$340.00Aug 21$0.00$1.30$0.65$1.10 08/06$0.23–$7.10$0.65212
$340.00Sep 18$0.05$3.50$1.78$1.20 08/07$0.75–$9.25$1.2010
$340.00Oct 16$2.10$5.50$3.80$2.51 08/07$2.88–$12.50$2.5115
$340.00Nov 20$6.80$10.80$8.80$8.00 08/06$7.60–$17.10$8.008
$340.00Jan 15$11.10$13.70$12.40$12.95 08/06$10.50–$20.75$12.405
$460.00Jan 15$73.30$76.50$74.90$75.80 08/06$67.00–$94.65$74.902
$460.00Nov 20$69.70$72.50$71.10--$71.10–$71.10—$69.7048
$330.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.18–$5.00$0.1577
$330.00Sep 18$0.00$3.20$1.60$2.00 08/06$0.50–$7.00$1.6011
$330.00Oct 16$0.85$4.30$2.58$1.85 08/07$2.23–$9.45$1.8540
$330.00Nov 20$4.90$8.50$6.70$6.00 08/07$5.70–$13.60$6.0037
$330.00Jan 15$8.90$11.30$10.10$9.45 08/06$8.50–$17.75$9.4547
$470.00Aug 21$72.40$76.00$74.20$76.60 08/07$63.05–$98.50$74.20--
$470.00Oct 16$73.70$77.00$75.35$75.20 07/06$65.80–$99.20$75.201
$470.00Nov 20$77.90$81.00$79.45--$79.45–$79.45—$77.908
$470.00Jan 15$81.00$84.00$82.50--$82.50–$82.50—$81.001
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.45$0.1541
$320.00Sep 18$0.00$2.90$1.45$0.24 08/07$0.98–$5.60$0.242
$320.00Oct 16$0.25$2.10$1.18$3.40 08/07$1.18–$7.20$1.18499
$320.00Nov 20$3.70$7.30$5.50$4.30 08/07$4.45–$11.00$4.306
$320.00Jan 15$6.80$10.10$8.45$7.60 08/07$6.90–$14.35$7.609
$480.00Aug 21$82.00$86.00$84.00$100.00 08/06$72.80–$108.55$84.00--
$480.00Sep 18$82.20$86.00$84.10$85.90 08/06$73.40–$108.45$84.10--
$480.00Oct 16$83.10$86.50$84.80$86.70 08/07$74.90–$108.80$84.801
$480.00Jan 15$89.60$92.50$91.05$97.56 08/05$82.25–$111.90$91.051
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.63$1.083
$310.00Sep 18$0.25$0.75$0.50$0.55 08/07$0.30–$3.95$0.5043
$310.00Oct 16$0.05$3.30$1.67$1.20 08/07$1.50–$5.80$1.205
$310.00Nov 20$2.45$5.60$4.03$3.50 08/06$3.20–$9.50$3.503
$310.00Jan 15$5.10$8.50$6.80$10.20 07/08$5.65–$12.20$6.806
$490.00Aug 21$92.40$96.00$94.20$99.30 08/03$82.80–$118.45$94.20--
$490.00Jan 15$97.80$100.50$99.15$100.50 08/06$90.65–$120.90$99.151
$490.00Nov 20$95.20$98.50$96.85--$96.85–$96.85—$95.201
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$2.03$0.4049
$300.00Sep 18$0.00$2.30$1.15$1.89 07/24$0.25–$2.83$1.154
$300.00Oct 16$0.00$2.70$1.35$2.10 08/06$1.33–$4.15$1.357
$300.00Nov 20$1.40$5.10$3.25$4.72 08/05$2.83–$7.25$3.2510
$300.00Jan 15$4.60$5.50$5.05$8.50 07/27$4.45–$9.90$5.0510
$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–$2.80$1.20255
$290.00Nov 20$0.80$3.50$2.15$5.60 06/12$2.08–$5.85$2.153
$290.00Jan 15$3.50$5.10$4.30$6.60 07/08$3.53–$7.85$4.3023
$510.00Oct 16$112.10$116.00$114.05$101.70 06/26$103.05–$138.45$112.10--
$510.00Jan 15$115.80$118.20$117.00$118.50 08/06$107.45–$139.50$117.001
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.60$0.532
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.45–$1.80$0.992
$280.00Oct 16$0.00$2.25$1.13$1.35 08/05$0.85–$2.38$1.1318
$280.00Jan 15$2.35$4.10$3.22$4.80 07/20$2.50–$6.65$3.2215
$280.00Nov 20$0.40$3.40$1.90--$1.90–$1.90—$0.4019
$520.00Aug 21$122.30$126.00$124.15$126.50 08/07$113.05–$148.45$124.15--
$520.00Oct 16$122.00$126.00$124.00$139.60 07/30$112.85–$148.45$124.00--
$520.00Nov 20$123.00$126.20$124.60$138.60 07/30$114.65–$148.50$124.60--
$520.00Jan 15$124.70$127.50$126.10$116.10 06/18$116.40–$148.95$124.702
$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–$1.90$0.8513
$270.00Jan 15$1.75$2.80$2.28$1.85 08/04$2.00–$5.00$1.8550

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 1,213
Total Puts 780
Put/Call Ratio 0.64
Net Difference 433

Prior's Put/Call Breakdown

Total Calls 75
Total Puts 88
Put/Call Ratio 1.17
Net Difference -13

Prior 7-Day Put/Call Summary

Total Calls 1,987
Total Puts 4,463
Average Put/Call Ratio 1.89
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