Tour v509
RL
RALPH LAUREN CORP Class A
$387.39 -2.26%
$388.00 (+0.16%)🌙
as of 08/13 06:07 PM
(8/13 15:08) ◀
|
Thursday, August 13, 2026 (6:07pm)
January 2026
|
▶ (8/14 15:07)
◀ 8/13 18:07 ▶

Option Volume

Detail
ℹ
Current (08/13) 263
Calls: 92 (35%)
Puts: 171 (65%)
Prior (08/12) 1,993
Calls: 1,213 (61%)
Puts: 780 (39%)
Current vs Prior -86.80%
Calls: -92.42% (Calls)
Puts: -78.08% (Puts)
Prior 7-Day Total 8,254
Calls: 3,081 (37%)
Puts: 5,173 (63%)
Prior 7-Day Average 1,179
Calls: 440 (37%)
Puts: 739 (63%)
Current vs Prior 7-Day Avg -77.70%
Calls: -79.10%
Puts: -76.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13) $418.5K
Calls: $241.2K (58%)
Puts: $177.2K (42%)
Prior (08/12) $342.9K
Calls: $242.7K (71%)
Puts: $100.3K (29%)
Current vs Prior +22.03%
Calls: -0.58%
Puts: +76.73%
Prior 7-Day Total $8.66M
Calls: $4.03M (47%)
Puts: $4.64M (53%)
Prior 7-Day Average $1.24M
Calls: $575.6K (47%)
Puts: $662.2K (53%)
Current vs Prior 7-Day Avg -66.19%
Calls: -58.09%
Puts: -73.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 1.86
Prior (08/12) 0.64
Current vs Prior +189.05%
Prior 7-Day Average 1.90
Current vs Prior 7-Day Avg -1.93%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13) 7,046
Calls: 3,005 (43%)
Puts: 4,041 (57%)
Prior (08/12) 6,830
Calls: 2,947 (43%)
Puts: 3,883 (57%)
Current vs Prior +3.16%
Prior 7-Day Total 30,353
Calls: 12,743 (42%)
Puts: 17,610 (58%)
Prior 7-Day Average 4,336
Calls: 1,820 (42%)
Puts: 2,515 (58%)
Current vs Prior 7-Day Avg +62.49%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.16% | 9.41%5.16% | 9.41%
Prior 5.54% | 9.50%5.54% | 9.50%
Current vs Prior -6.78% | -0.95%-6.78% | -0.95%
Prior 7-Day Avg 7.38% | 10.68%7.38% | 10.68%
Current vs 7-Day Avg -30.09% | -11.93%-30.09% | -11.93%
Prior 7-Day Eod 5.54% | 9.50%5.54% | 9.50%
Current vs 7-Day Eod -6.78% | -0.95%-6.78% | -0.95%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.75% | 14.95%
Calls: 18.90% | 11.59%
Puts: 38.60% | 18.30%
Prior 24.30% | 10.54%
Calls: 21.62% | 7.59%
Puts: 26.98% | 13.48%
Current vs Prior +18.31% | +41.84%
Prior 7-Day Avg 19.11% | 13.49%
Calls: 16.54% | 12.19%
Puts: 21.68% | 14.78%
Current vs 7-Day Avg +50.44% | +10.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 87% vs prior. Extreme bearish P/C ratio of 1.86 - heavy put buying. P/C ratio rising 189% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
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 5 of results (avg 5.1%, best 3.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2175.7078.50$77.103.6%10.941
$320.00Sep 1867.3070.10$68.704.1%--0.9511
$340.00Sep 1848.6051.50$50.055.8%--0.9020
$350.00Sep 1839.8042.80$41.307.3%--0.8620
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2171.2074.80$73.004.9%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. 14 found (avg delta 0.76, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1867.3070.10$68.704.1%--0.9511
$310.00Aug 2175.7078.50$77.103.6%10.941
$340.00Sep 1848.6051.50$50.055.8%--0.9020
$350.00Sep 1839.8042.80$41.307.3%--0.8620
$370.00Aug 2117.4021.00$19.2018.8%10.8111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2171.2074.80$73.004.9%10.94--
$410.00Aug 2122.2025.10$23.6512.3%--0.8312
$400.00Aug 2114.5017.40$15.9518.2%--0.7590
$410.00Sep 1827.6030.70$29.1510.6%100.691
$400.00Sep 1820.7023.70$22.2013.5%10.6144

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 121, top 26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1818.7021.10$19.9012.1%260.5910
$390.00Aug 214.307.20$5.7550.4%60.4444
$420.00Sep 182.906.80$4.8580.4%60.229
$420.00Aug 210.250.80$0.53103.8%50.0635
$400.00Aug 211.603.70$2.6579.2%40.2524
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 213.105.10$4.1048.8%120.34339
$410.00Sep 1827.6030.70$29.1510.6%100.691
$360.00Sep 183.205.60$4.4054.5%90.2120
$390.00Aug 217.3010.00$8.6531.2%70.5698
$380.00Sep 1810.1012.00$11.0517.2%60.4112

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 12.5%, max 19.5%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$410.00Aug 21Sep 1839.5%34.1%15.8%1220
$380.00Aug 21Sep 1831.0%29.3%5.7%2775
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1836.1%30.2%19.5%7745
$410.00Aug 21Sep 1839.5%34.1%15.8%1013
$380.00Aug 21Sep 1831.0%29.3%5.7%18351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 12.89, avg 6.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$410.00Aug 21$0.72$9.28$0.7225%12.89$400.72
$400.00$410.00Sep 18$2.45$7.55$2.4539%3.08$402.45
$420.00$430.00Sep 18$1.57$8.43$1.5722%5.37$421.57
$380.00$390.00Aug 21$5.60$4.40$5.6066%0.79$385.60
$380.00$400.00Sep 18$9.70$10.30$9.7059%1.06$389.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$0.57$9.43$0.5714%16.54$349.43
$370.00$360.00Aug 21$0.80$9.20$0.8019%11.50$369.20
$380.00$370.00Aug 21$1.82$8.18$1.8234%4.49$378.18
$340.00$330.00Sep 18$0.58$9.42$0.5811%16.24$339.42
$400.00$390.00Sep 18$5.65$4.35$5.6561%0.77$394.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.46, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Aug 21$1.40$1.40$8.6084%0.16$411.40
$410.00$420.00Sep 18$2.90$2.90$7.1069%0.41$412.90
$430.00$440.00Sep 18$1.33$1.33$8.6784%0.15$431.33
$390.00$400.00Aug 21$3.10$3.10$6.9056%0.45$393.10
$420.00$430.00Sep 18$1.57$1.57$8.4378%0.19$421.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$360.00Sep 18$3.15$3.15$6.8569%0.46$366.85
$360.00$350.00Aug 21$1.15$1.15$8.8588%0.13$358.85
$330.00$310.00Sep 18$1.17$1.17$18.8392%0.06$328.83
$340.00$330.00Aug 21$0.50$0.50$9.5093%0.05$339.50
$380.00$370.00Sep 18$3.50$3.50$6.5059%0.54$376.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.80, cheapest $6.95)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$8.5531.0%29.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$6.9531.0%29.3%
$390.00Aug 21Sep 18$7.9031.7%33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.72% of stock, avg 6.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$5.75$8.65$14.40$375.60$404.403.72%
$380.00Aug 21$11.35$4.10$15.45$364.55$395.453.99%
$400.00Aug 21$2.65$15.95$18.60$381.40$418.604.80%
$370.00Aug 21$19.20$2.28$21.48$348.52$391.485.54%
$410.00Aug 21$1.93$23.65$25.58$384.42$435.586.60%
$380.00Sep 18$19.90$11.05$30.95$349.05$410.957.99%
$400.00Sep 18$10.20$22.20$32.40$367.60$432.408.36%
$410.00Sep 18$7.75$29.15$36.90$373.10$446.909.53%
$350.00Sep 18$41.30$2.85$44.15$305.85$394.1511.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.56% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$320.00Aug 21$1.10$1.08$2.18$317.82$462.18
$460.00$340.00Aug 21$1.10$1.10$2.20$337.80$462.20
$440.00$340.00Aug 21$1.20$1.10$2.30$337.70$442.30
$440.00$320.00Aug 21$1.20$1.08$2.28$317.72$442.28
$460.00$360.00Aug 21$1.10$1.48$2.58$357.42$462.58
$440.00$360.00Aug 21$1.20$1.48$2.68$357.32$442.68
$410.00$340.00Aug 21$1.93$1.10$3.03$336.97$413.03
$410.00$320.00Aug 21$1.93$1.08$3.01$316.99$413.01
$410.00$360.00Aug 21$1.93$1.48$3.41$356.59$413.41
$460.00$370.00Aug 21$1.10$2.28$3.38$366.62$463.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 1.53, avg credit $2.92)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370410/420Sep 18$6.05$3.9539%1.53$363.95$416.05
360/370430/440Sep 18$4.48$5.5253%0.81$365.52$434.48
350/360410/420Aug 21$2.55$7.4572%0.34$357.45$412.55
330/340410/420Aug 21$1.90$8.1077%0.23$338.10$411.90
360/370420/430Sep 18$4.72$5.2847%0.89$365.28$424.72
330/340410/420Sep 18$3.48$6.5258%0.53$336.52$413.48
350/360410/420Sep 18$4.45$5.5548%0.80$355.55$414.45
330/340430/440Sep 18$1.91$8.0973%0.24$338.09$431.91
350/360430/440Sep 18$2.88$7.1263%0.40$357.12$432.88
340/350410/420Sep 18$3.47$6.5355%0.53$346.53$413.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 24.00, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$420.00$430.00$440.00Sep 18$0.24$9.7612%40.67
$380.00$390.00$400.00Aug 21$2.50$7.5042%3.00
$370.00$380.00$390.00Aug 21$2.25$7.7537%3.44
$410.00$420.00$430.00Sep 18$1.33$8.6715%6.52
$420.00$430.00$440.00Aug 21$0.73$9.272%12.70
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$390.00$400.00$410.00Aug 21$0.40$9.6027%24.00
$380.00$390.00$400.00Sep 18$0.15$9.8520%65.67
$360.00$370.00$380.00Sep 18$0.35$9.6520%27.57
$360.00$370.00$380.00Aug 21$1.02$8.9822%8.80
$380.00$390.00$400.00Aug 21$2.75$7.2541%2.64

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.50, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Sep 18-$0.50$19.50
$380.00$390.001:2Aug 21-$0.15$9.85
$370.00$380.001:2Aug 21-$3.50$6.50
$400.00$410.001:2Aug 21-$1.21$8.79
$430.00$440.001:2Sep 18-$0.62$9.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Aug 21-$1.35$8.65
$380.00$370.001:2Aug 21-$0.46$9.54
$370.00$360.001:2Sep 18-$1.25$8.75
$370.00$360.001:2Aug 21-$0.68$9.32
$340.00$330.001:2Aug 21-$0.10$9.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 1.81%, avg 0.82%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$7.000.315.8%1.81%7.64%114
$400.00Sep 18$8.500.393.3%2.19%5.45%--18
$420.00Sep 18$2.900.228.4%0.75%9.17%69
$430.00Sep 18$2.550.1611.0%0.66%11.66%312
$440.00Sep 18$1.100.1113.6%0.28%13.86%422
$390.00Aug 21$4.300.440.7%1.11%1.78%644
$400.00Aug 21$1.600.253.3%0.41%3.67%424
$410.00Aug 21$0.450.175.8%0.12%5.95%--206
$420.00Aug 21$0.250.068.4%0.06%8.48%535

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, 176 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 $94.70/$97.00) — try a limit near $95.85. Also watch the $330.00 01-15 call last traded $79.00 on 08/06 (now $70.80/$73.20) — try a limit near $72.00; the $320.00 01-15 call last traded $98.58 on 08/06 (now $78.00/$80.70) — try a limit near $79.35. Most tradeable put: the $490.00 01-15 put last traded $100.50 on 08/06 (now $104.90/$108.00) — try a limit near $104.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$4.30$7.20$5.75$16.20 08/07$5.75–$20.65$5.7544
$390.00Sep 18$12.90$15.90$14.40$20.72 08/07$14.40–$28.35$14.405
$390.00Oct 16$18.20$21.60$19.90$22.40 08/04$19.15–$33.80$19.9027
$390.00Nov 20$27.50$30.80$29.15$39.70 08/06$25.95–$42.65$29.153
$390.00Jan 15$33.70$37.00$35.35$36.50 08/06$31.90–$49.10$35.3521
$380.00Aug 21$9.80$12.90$11.35$21.00 08/07$11.35–$28.95$11.3565
$380.00Sep 18$18.70$21.10$19.90$26.80 08/06$19.90–$35.35$19.9010
$380.00Oct 16$23.50$26.80$25.15$24.99 08/03$23.75–$39.95$24.9914
$380.00Nov 20$32.70$35.90$34.30$48.19 08/06$30.70–$48.60$34.309
$380.00Jan 15$38.90$42.00$40.45$45.80 08/06$36.15–$54.65$40.4565
$400.00Aug 21$1.60$3.70$2.65$9.00 08/07$2.65–$14.40$2.6524
$400.00Sep 18$8.50$11.90$10.20$15.62 08/07$10.20–$22.20$10.2018
$400.00Oct 16$14.70$17.50$16.10$18.00 08/07$15.65–$27.85$16.1018
$400.00Nov 20$23.90$26.50$25.20$36.70 08/06$22.15–$37.45$25.2049
$400.00Jan 15$29.80$32.50$31.15$40.00 08/06$27.95–$43.20$31.1548
$370.00Aug 21$17.40$21.00$19.20$33.40 08/06$19.20–$38.20$19.2011
$370.00Sep 18$24.40$27.30$25.85$37.60 08/06$25.00–$42.90$25.856
$370.00Oct 16$29.30$32.80$31.05$44.00 08/06$28.55–$47.55$31.055
$370.00Nov 20$38.20$41.40$39.80$48.90 08/06$35.50–$55.10$39.8015
$370.00Jan 15$44.40$47.30$45.85$55.00 08/06$40.90–$60.85$45.8543
$410.00Aug 21$0.45$3.40$1.93$6.00 08/07$1.93–$11.05$1.93206
$410.00Sep 18$7.00$8.50$7.75$19.71 08/06$7.75–$16.95$7.7514
$410.00Oct 16$10.90$13.70$12.30$17.80 08/07$12.20–$22.75$12.3032
$410.00Nov 20$19.50$23.20$21.35$21.00 08/06$18.60–$32.40$21.0015
$410.00Jan 15$25.50$28.40$26.95$32.80 08/07$24.45–$38.50$26.9513
$360.00Oct 16$36.10$39.00$37.55$40.38 08/05$34.05–$55.15$37.556
$360.00Nov 20$44.00$47.70$45.85$41.60 07/24$40.85–$62.15$44.0011
$360.00Jan 15$50.30$53.60$51.95$61.70 08/06$46.20–$67.55$51.9531
$420.00Aug 21$0.25$0.80$0.53$3.70 08/06$0.53–$8.15$0.5335
$420.00Sep 18$2.90$6.80$4.85$8.33 08/04$4.85–$12.70$4.859
$420.00Oct 16$7.90$10.50$9.20$12.51 08/07$9.20–$18.05$9.2014
$420.00Nov 20$16.40$19.40$17.90$23.50 08/06$15.45–$27.85$17.9013
$420.00Jan 15$22.10$24.70$23.40$25.39 08/07$21.35–$33.65$23.4019
$350.00Aug 21$35.90$39.30$37.60$60.00 08/06$32.50–$57.60$37.601
$350.00Sep 18$39.80$42.80$41.30$59.40 08/06$36.85–$60.55$41.3020
$350.00Oct 16$43.60$47.00$45.30$50.70 08/07$40.25–$63.25$45.309
$350.00Nov 20$50.50$54.30$52.40$47.25 07/24$46.45–$69.90$50.506
$350.00Jan 15$56.50$59.40$57.95$61.50 07/16$51.65–$74.85$57.952
$430.00Aug 21$0.00$1.00$0.50$1.82 08/06$0.50–$5.40$0.50262
$430.00Sep 18$2.55$4.00$3.28$6.70 08/07$3.28–$8.95$3.2812
$430.00Oct 16$5.40$8.30$6.85$9.40 08/07$6.85–$14.20$6.8579
$430.00Nov 20$13.00$16.70$14.85$17.50 08/07$12.30–$23.75$14.8599
$430.00Jan 15$18.50$21.50$20.00$23.70 08/05$18.65–$29.75$20.0071
$340.00Aug 21$45.70$49.20$47.45$39.80 07/23$39.75–$67.70$45.70--
$340.00Sep 18$48.60$51.50$50.05$68.60 08/06$43.70–$69.80$50.0520
$340.00Oct 16$51.50$54.40$52.95$57.00 08/06$46.50–$72.05$52.951
$340.00Nov 20$58.00$61.40$59.70$53.40 07/24$52.60–$77.60$58.0012
$340.00Jan 15$63.00$66.00$64.50$69.70 08/07$57.85–$82.30$64.509
$440.00Aug 21$0.00$2.40$1.20$1.50 08/06$1.13–$4.15$1.2019
$440.00Sep 18$1.10$2.80$1.95$3.30 08/07$1.95–$7.00$1.9522
$440.00Oct 16$3.00$7.20$5.10$6.70 08/04$5.10–$11.20$5.1023
$440.00Nov 20$10.80$14.00$12.40$18.00 08/06$10.60–$20.20$12.407
$440.00Jan 15$15.60$18.70$17.15$18.50 08/05$16.05–$26.05$17.154
$330.00Sep 18$57.70$61.50$59.60$60.00 08/03$50.85–$79.30$59.601
$330.00Oct 16$59.90$62.80$61.35$66.00 08/06$53.60–$80.95$61.3510
$330.00Jan 15$70.80$73.20$72.00$79.00 08/06$64.40–$90.35$72.00118
$450.00Aug 21$0.00$2.25$1.13$0.79 08/06$0.57–$3.33$0.797
$450.00Sep 18$0.05$3.30$1.67$2.45 08/07$1.67–$5.35$1.679
$450.00Oct 16$1.70$5.70$3.70$5.00 08/04$3.70–$8.65$3.70347
$450.00Nov 20$8.60$11.50$10.05$12.40 08/06$8.45–$17.35$10.0573
$450.00Jan 15$13.30$16.60$14.95--$14.95–$18.15$13.301
$320.00Aug 21$65.70$69.10$67.40$76.20 08/07$56.15–$87.45$67.402
$320.00Sep 18$67.30$70.10$68.70$83.59 08/06$58.85–$89.25$68.7011
$320.00Oct 16$68.80$71.80$70.30$79.50 08/07$61.35–$90.25$70.303
$320.00Jan 15$78.00$80.70$79.35$98.58 08/06$70.90–$98.25$79.3560
$320.00Nov 20$73.70$76.90$75.30--$75.30–$83.95$73.7010
$460.00Aug 21$0.00$2.20$1.10$1.60 07/16$0.30–$2.55$1.1077
$460.00Oct 16$0.75$4.80$2.78$4.10 08/04$2.78–$6.65$2.7840
$460.00Jan 15$11.60$14.50$13.05$14.60 07/13$11.85–$19.60$13.0511
$460.00Nov 20$6.60$10.00$8.30--$8.30–$10.60$6.603
$310.00Aug 21$75.70$78.50$77.10$85.00 08/06$65.05–$97.55$77.101
$310.00Sep 18$77.10$80.60$78.85$87.90 08/07$67.55–$98.80$78.851
$310.00Nov 20$82.10$85.60$83.85$71.00 07/29$74.00–$103.55$82.104
$310.00Jan 15$86.00$89.50$87.75$92.00 07/08$78.25–$106.60$87.7532
$310.00Oct 16$78.10$81.60$79.85--$79.85–$88.25$78.101
$470.00Aug 21$0.00$0.50$0.25$2.15 08/06$0.25–$2.50$0.2520
$470.00Oct 16$0.25$4.00$2.13$3.50 08/04$2.13–$5.10$2.1343
$470.00Jan 15$9.70$12.50$11.10$9.69 07/29$10.10–$17.00$9.701
$470.00Nov 20$5.00$8.50$6.75--$6.75–$8.90$5.001
$300.00Sep 18$86.90$90.40$88.65$94.50 08/06$76.35–$108.80$88.6513
$300.00Oct 16$87.50$90.90$89.20$98.40 08/07$77.75–$109.35$89.202
$300.00Nov 20$90.90$94.40$92.65$112.82 08/06$82.00–$112.30$92.652
$300.00Jan 15$94.70$97.00$95.85$103.40 08/06$85.75–$115.55$95.858
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$2.40$1.20$2.65 07/20$1.05–$2.88$1.201
$480.00Oct 16$0.10$3.40$1.75$2.32 07/14$1.67–$4.33$1.7553
$480.00Jan 15$8.30$11.00$9.65$23.20 06/24$8.65–$14.55$9.654
$480.00Nov 20$3.70$7.50$5.60--$5.60–$7.35$3.701
$290.00Aug 21$95.50$99.00$97.25--$97.25–$106.15$95.501
$290.00Oct 16$97.10$100.70$98.90--$98.90–$107.80$97.104
$290.00Nov 20$100.00$103.50$101.75--$101.75–$110.70$100.003
$290.00Jan 15$103.00$105.60$104.30--$104.30–$113.50$103.0032
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.00$3.30$1.65$1.34 08/03$1.15–$2.90$1.3410
$490.00Nov 20$2.65$6.00$4.33$5.86 07/20$3.40–$8.70$4.335
$280.00Oct 16$106.90$110.40$108.65--$108.65–$108.65—$106.901
$280.00Jan 15$111.90$115.60$113.75--$113.75–$113.75—$111.9010
$500.00Aug 21$0.00$2.15$1.08$1.75 07/01$0.25–$1.40$1.081
$500.00Oct 16$0.00$2.80$1.40$1.55 07/31$0.85–$2.65$1.4014
$500.00Nov 20$1.95$5.40$3.68$13.31 06/22$3.00–$7.25$3.6853
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$7.30$10.00$8.65$6.98 08/07$3.15–$29.15$7.3098
$390.00Sep 18$15.00$18.10$16.55$12.64 08/07$9.30–$32.15$15.007
$390.00Oct 16$19.70$23.50$21.60$28.80 08/04$14.50–$35.15$21.605
$390.00Nov 20$27.30$31.10$29.20$24.20 08/06$22.00–$40.40$27.306
$390.00Jan 15$32.50$35.30$33.90$38.90 07/28$26.50–$44.35$33.904
$380.00Aug 21$3.10$5.10$4.10$2.85 08/07$2.10–$23.05$3.10339
$380.00Sep 18$10.10$12.00$11.05$8.45 08/06$7.25–$26.30$10.1012
$380.00Oct 16$14.70$18.10$16.40$23.40 08/04$11.00–$29.50$16.4017
$380.00Nov 20$22.60$26.00$24.30$33.00 07/29$18.10–$34.80$24.304
$380.00Jan 15$27.10$30.70$28.90$35.40 07/28$22.50–$38.65$28.903
$400.00Aug 21$14.50$17.40$15.95$11.50 08/07$6.20–$36.20$14.5090
$400.00Sep 18$20.70$23.70$22.20$18.40 08/07$13.20–$38.80$20.7044
$400.00Oct 16$25.70$28.70$27.20$36.90 07/08$18.65–$41.40$27.2023
$400.00Nov 20$33.20$36.50$34.85$29.20 08/06$26.75–$46.35$33.2064
$400.00Jan 15$37.60$40.70$39.15$30.70 08/06$31.05–$50.40$37.608
$370.00Aug 21$0.45$4.10$2.28$1.35 08/07$0.95–$17.70$1.35709
$370.00Sep 18$6.20$8.90$7.55$5.02 08/07$4.45–$20.90$6.2036
$370.00Oct 16$10.40$14.20$12.30$19.20 08/04$8.25–$24.35$12.3046
$370.00Jan 15$22.50$26.20$24.35$30.70 07/28$18.90–$33.55$24.3552
$370.00Nov 20$17.90$21.40$19.65--$19.65–$19.65—$17.901
$410.00Aug 21$22.20$25.10$23.65$16.80 08/06$11.00–$43.90$22.2012
$410.00Sep 18$27.60$30.70$29.15$22.00 08/06$17.95–$46.10$27.601
$410.00Oct 16$31.90$35.40$33.65$28.20 08/06$23.25–$48.40$31.9013
$410.00Nov 20$39.10$42.50$40.80$40.70 06/12$31.40–$52.95$40.701
$410.00Jan 15$43.70$46.90$45.30--$40.75–$45.30$43.702
$360.00Aug 21$0.00$2.95$1.48$0.59 08/07$0.20–$12.65$0.5986
$360.00Sep 18$3.20$5.60$4.40$3.03 08/07$3.08–$16.20$3.2020
$360.00Oct 16$7.30$11.00$9.15$7.10 08/07$6.05–$19.65$7.3092
$360.00Nov 20$14.00$17.50$15.75$20.90 07/21$11.75–$24.60$15.753
$360.00Jan 15$18.90$21.30$20.10$18.62 06/26$15.65–$28.95$18.9057
$420.00Aug 21$31.50$35.00$33.25$24.02 08/06$17.10–$51.70$31.501
$420.00Oct 16$39.00$42.40$40.70$50.50 07/30$28.70–$56.05$40.707
$420.00Jan 15$50.10$52.90$51.50$56.50 08/03$41.45–$63.70$51.502
$350.00Aug 21$0.05$0.60$0.33$0.39 08/07$0.13–$9.75$0.33111
$350.00Sep 18$1.20$4.50$2.85$1.78 08/07$1.60–$12.30$1.7823
$350.00Oct 16$4.70$7.60$6.15$4.55 08/07$4.18–$15.30$4.7090
$350.00Nov 20$10.70$14.40$12.55$18.80 07/29$9.35–$20.65$12.5516
$350.00Jan 15$15.00$18.40$16.70$13.30 08/06$13.05–$24.80$15.007
$430.00Nov 20$53.00$56.00$54.50$45.30 06/26$42.90–$67.60$53.003
$430.00Aug 21$41.30$44.80$43.05--$43.05–$43.05—$41.301
$340.00Aug 21$0.00$2.20$1.10$1.10 08/06$0.23–$7.10$1.10212
$340.00Sep 18$0.35$4.20$2.28$1.20 08/07$0.75–$9.25$1.2010
$340.00Oct 16$2.60$6.00$4.30$2.51 08/07$2.88–$12.50$2.6015
$340.00Nov 20$7.60$11.00$9.30$8.00 08/06$7.60–$17.10$8.008
$340.00Jan 15$12.00$15.80$13.90$12.95 08/06$10.50–$20.75$12.955
$440.00Aug 21$51.30$54.80$53.05$41.20 06/22$33.95–$69.40$51.302
$440.00Nov 20$60.50$63.50$62.00$57.20 08/06$49.30–$75.20$60.501
$440.00Jan 15$63.80$66.70$65.25$69.80 08/05$53.80–$78.40$65.2513
$330.00Aug 21$0.00$1.20$0.60$0.15 08/07$0.18–$5.00$0.1577
$330.00Sep 18$0.00$3.40$1.70$2.00 08/06$0.50–$7.00$1.7011
$330.00Oct 16$1.05$4.40$2.73$1.85 08/07$2.23–$9.45$1.8540
$330.00Nov 20$6.40$8.10$7.25$6.00 08/07$5.70–$13.60$6.4037
$330.00Jan 15$9.40$13.00$11.20$9.45 08/06$8.50–$17.75$9.4547
$450.00Nov 20$68.00$71.50$69.75--$63.55–$69.75$68.001
$450.00Jan 15$71.70$75.00$73.35--$67.05–$73.35$71.709
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.45$0.1541
$320.00Sep 18$0.00$1.60$0.80$0.24 08/07$0.80–$5.60$0.242
$320.00Oct 16$1.45$2.25$1.85$3.40 08/07$1.18–$7.20$1.85519
$320.00Nov 20$4.20$6.20$5.20$4.30 08/07$4.45–$11.00$4.306
$320.00Jan 15$7.30$10.80$9.05$7.60 08/07$6.90–$14.35$7.609
$460.00Jan 15$79.80$82.50$81.15$75.80 08/06$67.00–$94.65$79.802
$460.00Nov 20$76.40$79.50$77.95--$71.10–$77.95$76.4048
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.63$1.083
$310.00Sep 18$0.25$0.80$0.53$0.55 08/07$0.30–$3.95$0.5344
$310.00Oct 16$0.00$3.20$1.60$1.20 08/07$1.50–$5.80$1.205
$310.00Nov 20$2.85$5.50$4.18$3.50 08/06$3.20–$9.50$3.503
$310.00Jan 15$5.60$7.80$6.70$10.20 07/08$5.65–$12.20$6.706
$470.00Aug 21$81.30$84.80$83.05$76.60 08/07$63.05–$98.50$81.30--
$470.00Oct 16$81.80$85.20$83.50$75.20 07/06$65.80–$99.20$81.801
$470.00Nov 20$85.30$88.00$86.65--$79.45–$86.65$85.308
$470.00Jan 15$88.10$91.00$89.55--$82.50–$89.55$88.101
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$2.03$0.4049
$300.00Sep 18$0.00$2.40$1.20$1.89 07/24$0.25–$2.83$1.204
$300.00Oct 16$0.00$2.75$1.38$2.10 08/06$1.33–$4.15$1.387
$300.00Nov 20$1.45$4.50$2.98$4.72 08/05$2.83–$7.25$2.9810
$300.00Jan 15$4.30$5.70$5.00$8.50 07/27$4.45–$9.90$5.0010
$480.00Aug 21$91.30$94.80$93.05$100.00 08/06$72.80–$108.55$93.05--
$480.00Sep 18$91.50$94.80$93.15$85.90 08/06$73.40–$108.45$91.50--
$480.00Oct 16$91.60$94.90$93.25$86.70 08/07$74.90–$108.80$91.601
$480.00Jan 15$96.10$99.50$97.80$97.56 08/05$82.25–$111.90$97.561
$290.00Sep 18$0.00$2.30$1.15$1.40 07/21$0.43–$2.28$1.152
$290.00Oct 16$0.00$2.45$1.23$1.45 08/06$1.05–$2.65$1.23255
$290.00Nov 20$0.80$3.70$2.25$5.60 06/12$2.08–$5.85$2.253
$290.00Jan 15$2.65$5.70$4.18$6.60 07/08$3.53–$7.85$4.1823
$490.00Aug 21$101.30$104.80$103.05$99.30 08/03$82.80–$118.45$101.30--
$490.00Jan 15$104.90$108.00$106.45$100.50 08/06$90.65–$120.90$104.901
$490.00Nov 20$102.70$106.40$104.55--$96.85–$104.55$102.701
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.48$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$2.30$1.15$1.35 08/05$0.85–$2.38$1.1518
$280.00Jan 15$1.60$4.80$3.20$4.80 07/20$2.50–$6.65$3.2015
$280.00Nov 20$0.30$3.20$1.75--$1.75–$1.90$0.3019
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.43–$1.40$0.1510
$270.00Sep 18$0.00$2.20$1.10$0.68 07/30$0.30–$1.55$0.681
$270.00Oct 16$0.00$2.20$1.10$0.85 07/31$0.55–$1.90$0.8513
$270.00Jan 15$0.90$4.40$2.65$1.85 08/04$2.00–$5.00$1.8550
$270.00Nov 20$0.05$3.10$1.58--$1.58–$1.58—$0.0542
$510.00Oct 16$120.90$124.80$122.85$101.70 06/26$103.05–$138.45$120.90--
$510.00Jan 15$122.50$126.30$124.40$118.50 08/06$107.45–$139.50$122.501
$260.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--21

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 92
Total Puts 171
Put/Call Ratio 1.86
Net Difference -79

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,081
Total Puts 5,173
Average Put/Call Ratio 1.90
Ratio Trend Rising

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