Tour v509
RL
RALPH LAUREN CORP Class A
$388.92 +0.39%
(8/14 15:07) ◀
|
Friday, August 14, 2026 (6:04pm)
January 2026
|
▶ (8/17 18:05)
◀ 8/14 18:04 ▶

Option Volume

Detail
ℹ
Current (08/14) 124
Calls: 95 (77%)
Puts: 29 (23%)
Prior (08/13) 263
Calls: 92 (35%)
Puts: 171 (65%)
Current vs Prior -52.85%
Calls: +3.26% (Calls)
Puts: -83.04% (Puts)
Prior 7-Day Total 7,857
Calls: 3,008 (38%)
Puts: 4,849 (62%)
Prior 7-Day Average 1,122
Calls: 429 (38%)
Puts: 692 (62%)
Current vs Prior 7-Day Avg -88.95%
Calls: -77.89%
Puts: -95.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $134.0K
Calls: $115.2K (86%)
Puts: $18.7K (14%)
Prior (08/13) $418.5K
Calls: $241.2K (58%)
Puts: $177.2K (42%)
Current vs Prior -67.99%
Calls: -52.24%
Puts: -89.43%
Prior 7-Day Total $8.16M
Calls: $4.04M (50%)
Puts: $4.11M (50%)
Prior 7-Day Average $1.17M
Calls: $577.6K (50%)
Puts: $587.5K (50%)
Current vs Prior 7-Day Avg -88.50%
Calls: -80.05%
Puts: -96.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.31
Prior (08/13) 1.86
Current vs Prior -83.58%
Prior 7-Day Average 1.73
Current vs Prior 7-Day Avg -82.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 7,201
Calls: 3,057 (42%)
Puts: 4,144 (58%)
Prior (08/13) 7,046
Calls: 3,005 (43%)
Puts: 4,041 (57%)
Current vs Prior +2.20%
Prior 7-Day Total 36,256
Calls: 15,087 (42%)
Puts: 21,169 (58%)
Prior 7-Day Average 5,179
Calls: 2,155 (42%)
Puts: 3,024 (58%)
Current vs Prior 7-Day Avg +39.03%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.72% | 8.73%4.72% | 8.73%
Prior 5.16% | 9.41%5.16% | 9.41%
Current vs Prior -8.61% | -7.23%-8.61% | -7.22%
Prior 7-Day Avg 6.64% | 10.20%6.64% | 10.20%
Current vs 7-Day Avg -28.91% | -14.42%-28.91% | -14.42%
Prior 7-Day Eod 5.16% | 9.41%5.16% | 9.41%
Current vs 7-Day Eod -8.61% | -7.23%-8.61% | -7.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.69% | 18.07%
Calls: 58.12% | 16.72%
Puts: 29.25% | 19.42%
Prior 28.75% | 14.95%
Calls: 18.90% | 11.59%
Puts: 38.60% | 18.30%
Current vs Prior +51.97% | +20.87%
Prior 7-Day Avg 20.99% | 13.62%
Calls: 17.13% | 12.17%
Puts: 24.85% | 15.08%
Current vs 7-Day Avg +108.12% | +32.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($115.2K) vs puts ($18.7K). Light premium activity with dollar volume down 68% vs prior. Below-average activity with volume down 53% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (95 calls vs 29 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 7.6%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1868.5072.40$70.455.5%--0.9411
$340.00Sep 1849.5053.50$51.507.8%--0.9220
$350.00Sep 1840.4044.40$42.409.4%--0.8820
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. 10 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1868.5072.40$70.455.5%--0.9411
$340.00Sep 1849.5053.50$51.507.8%--0.9220
$370.00Aug 2118.1021.60$19.8517.6%10.8912
$350.00Sep 1840.4044.40$42.409.4%--0.8820
$380.00Aug 2110.2013.00$11.6024.1%30.7265
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2120.9023.50$22.2011.7%--0.8712
$400.00Aug 2112.1015.10$13.6022.1%--0.7490
$400.00Sep 1817.9020.70$19.3014.5%--0.6043
$390.00Aug 215.607.90$6.7534.1%--0.5198

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 39, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 185.606.90$6.2520.8%90.3015
$410.00Aug 210.501.85$1.18114.4%60.13206
$420.00Aug 210.101.45$0.78173.1%40.0832
$380.00Aug 2110.2013.00$11.6024.1%30.7265
$370.00Aug 2118.1021.60$19.8517.6%10.8912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.351.50$0.93123.7%90.11707
$320.00Aug 210.002.15$1.08199.1%10.0541
$350.00Aug 210.052.35$1.20191.7%10.08111
$360.00Aug 210.000.95$0.48197.9%10.0686
$380.00Sep 187.6010.00$8.8027.3%10.3716

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 7.8%, max 14.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1831.2%27.2%14.6%4101
$400.00Aug 21Sep 1829.8%29.5%1.1%142
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1831.2%27.2%14.6%1354
$400.00Aug 21Sep 1829.8%29.5%1.1%--133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 0.83, avg 8.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$390.00Aug 21$5.45$4.55$5.4572%0.83$385.45
$410.00$420.00Aug 21$0.40$9.60$0.4013%24.00$410.40
$420.00$430.00Sep 18$1.30$8.70$1.3021%6.69$421.30
$400.00$410.00Aug 21$1.24$8.76$1.2426%7.06$401.24
$410.00$420.00Sep 18$2.15$7.85$2.1530%3.65$412.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$0.22$9.78$0.229%44.45$339.78
$350.00$340.00Sep 18$0.52$9.48$0.5212%18.23$349.48
$360.00$350.00Sep 18$0.98$9.02$0.9817%9.20$359.02
$370.00$360.00Aug 21$0.45$9.55$0.4511%21.22$369.55
$390.00$380.00Aug 21$3.75$6.25$3.7551%1.67$386.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.34, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$430.00$440.00Sep 18$1.53$1.53$8.4785%0.18$431.53
$390.00$400.00Aug 21$3.73$3.73$6.2751%0.59$393.73
$400.00$410.00Sep 18$3.35$3.35$6.6560%0.50$403.35
$410.00$420.00Sep 18$2.15$2.15$7.8570%0.27$412.15
$400.00$410.00Aug 21$1.24$1.24$8.7674%0.14$401.24
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$370.00$360.00Sep 18$2.55$2.55$7.4574%0.34$367.45
$380.00$370.00Aug 21$2.07$2.07$7.9372%0.26$377.93
$380.00$370.00Sep 18$3.10$3.10$6.9063%0.45$376.90
$370.00$360.00Aug 21$0.45$0.45$9.5589%0.05$369.55
$360.00$350.00Sep 18$0.98$0.98$9.0283%0.11$359.02

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.32% of stock, avg 5.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$6.15$6.75$12.90$377.10$402.903.32%
$380.00Aug 21$11.60$3.00$14.60$365.40$394.603.75%
$400.00Aug 21$2.42$13.60$16.02$383.98$416.024.12%
$370.00Aug 21$19.85$0.93$20.78$349.22$390.785.34%
$410.00Aug 21$1.18$22.20$23.38$386.62$433.386.01%
$380.00Sep 18$20.10$8.80$28.90$351.10$408.907.43%
$400.00Sep 18$9.60$19.30$28.90$371.10$428.907.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.44% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$370.00Aug 21$0.78$0.93$1.71$368.29$421.71
$420.00$340.00Aug 21$0.78$1.10$1.88$338.12$421.88
$420.00$330.00Aug 21$0.78$1.08$1.86$328.14$421.86
$420.00$350.00Aug 21$0.78$1.20$1.98$348.02$421.98
$430.00$370.00Aug 21$1.00$0.93$1.93$368.07$431.93
$430.00$330.00Aug 21$1.00$1.08$2.08$327.92$432.08
$430.00$340.00Aug 21$1.00$1.10$2.10$337.90$432.10
$410.00$370.00Aug 21$1.18$0.93$2.11$367.89$412.11
$430.00$350.00Aug 21$1.00$1.20$2.20$347.80$432.20
$410.00$330.00Aug 21$1.18$1.08$2.26$327.74$412.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.69, avg credit $2.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
360/370430/440Sep 18$4.08$5.9258%0.69$365.92$434.08
330/340430/440Sep 18$1.75$8.2576%0.21$338.25$431.75
340/350430/440Sep 18$2.05$7.9573%0.26$347.95$432.05
350/360430/440Sep 18$2.51$7.4968%0.34$357.49$432.51
360/370410/420Sep 18$4.70$5.3044%0.89$365.30$414.70
360/370420/430Sep 18$3.85$6.1552%0.63$366.15$423.85
330/340410/420Sep 18$2.37$7.6362%0.31$337.63$412.37
330/340420/430Sep 18$1.52$8.4870%0.18$338.48$421.52
340/350410/420Sep 18$2.67$7.3358%0.36$347.33$412.67
340/350420/430Sep 18$1.82$8.1867%0.22$348.18$421.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 4.81, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Aug 21$1.72$8.2846%4.81
$400.00$410.00$420.00Aug 21$0.84$9.1618%10.90
$410.00$420.00$430.00Sep 18$0.85$9.1514%10.76
$400.00$410.00$420.00Sep 18$1.20$8.8019%7.33
$370.00$380.00$390.00Aug 21$2.80$7.2040%2.57
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$1.68$8.3240%4.95
$360.00$370.00$380.00Sep 18$0.55$9.4520%17.18
$390.00$400.00$410.00Aug 21$1.75$8.2536%4.71
$330.00$340.00$350.00Aug 21$0.08$9.923%124.00
$340.00$350.00$360.00Sep 18$0.46$9.548%20.74

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 $-3.35, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$380.001:2Aug 21-$3.35$6.65
$380.00$390.001:2Aug 21-$0.70$9.30
$410.00$420.001:2Aug 21-$0.38$9.62
$400.00$410.001:2Sep 18-$2.90$7.10
$410.00$420.001:2Sep 18-$1.95$8.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$400.001:2Aug 21-$5.00$5.00
$370.00$360.001:2Sep 18-$0.60$9.40
$370.00$360.001:2Aug 21-$0.03$9.97
$380.00$370.001:2Sep 18-$2.60$7.40
$360.00$350.001:2Sep 18-$1.19$8.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 2.31%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$9.000.402.9%2.31%5.16%--18
$410.00Sep 18$5.600.305.4%1.44%6.86%915
$420.00Sep 18$3.600.218.0%0.93%8.92%115
$430.00Sep 18$2.500.1510.6%0.64%11.21%--13
$390.00Aug 21$5.000.490.3%1.29%1.56%--42
$440.00Sep 18$0.300.0913.1%0.08%13.21%--24
$400.00Aug 21$1.550.262.9%0.40%3.25%124
$410.00Aug 21$0.500.135.4%0.13%5.55%6206
$420.00Aug 21$0.100.088.0%0.03%8.02%432

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 11-20 call last traded $112.82 on 08/06 (now $92.10/$95.40) — try a limit near $93.75. Also watch the $320.00 01-15 call last traded $98.58 on 08/06 (now $79.40/$82.50) — try a limit near $80.95; the $300.00 01-15 call last traded $103.40 on 08/06 (now $95.40/$99.10) — try a limit near $97.25. Most tradeable put: the $490.00 01-15 put last traded $100.50 on 08/06 (now $102.90/$105.60) — try a limit near $102.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$5.00$7.30$6.15$16.20 08/07$5.75–$20.65$6.1542
$390.00Sep 18$13.30$15.60$14.45$20.72 08/07$14.40–$28.35$14.455
$390.00Oct 16$18.30$20.70$19.50$22.40 08/04$19.15–$33.80$19.5027
$390.00Nov 20$28.50$31.50$30.00$39.70 08/06$25.95–$42.65$30.004
$390.00Jan 15$34.10$37.70$35.90$36.50 08/06$31.90–$49.10$35.9022
$380.00Aug 21$10.20$13.00$11.60$21.00 08/07$11.35–$28.95$11.6065
$380.00Sep 18$18.80$21.40$20.10$26.80 08/06$19.90–$35.35$20.1036
$380.00Oct 16$23.00$26.50$24.75$24.99 08/03$23.75–$39.95$24.7514
$380.00Nov 20$33.30$36.50$34.90$48.19 08/06$30.70–$48.60$34.909
$380.00Jan 15$39.50$43.00$41.25$45.80 08/06$36.15–$54.65$41.2566
$400.00Aug 21$1.55$3.30$2.42$9.00 08/07$2.42–$14.40$2.4224
$400.00Sep 18$9.00$10.20$9.60$15.62 08/07$9.60–$22.20$9.6018
$400.00Oct 16$14.30$15.60$14.95$18.00 08/07$14.95–$27.85$14.9518
$400.00Nov 20$23.10$26.60$24.85$36.70 08/06$22.15–$37.45$24.8549
$400.00Jan 15$29.80$33.20$31.50$40.00 08/06$27.95–$43.20$31.5049
$370.00Aug 21$18.10$21.60$19.85$33.40 08/06$19.20–$38.20$19.8512
$370.00Sep 18$24.90$28.00$26.45$37.60 08/06$25.00–$42.90$26.456
$370.00Oct 16$29.00$32.40$30.70$44.00 08/06$28.55–$47.55$30.705
$370.00Nov 20$38.60$41.90$40.25$48.90 08/06$35.50–$55.10$40.2515
$370.00Jan 15$44.70$48.50$46.60$55.00 08/06$40.90–$60.85$46.6044
$410.00Aug 21$0.50$1.85$1.18$6.00 08/07$1.18–$11.05$1.18206
$410.00Sep 18$5.60$6.90$6.25$19.71 08/06$6.25–$16.95$6.2515
$410.00Oct 16$10.80$11.80$11.30$17.80 08/07$11.30–$22.75$11.3032
$410.00Nov 20$19.00$22.20$20.60$21.00 08/06$18.60–$32.40$20.6015
$410.00Jan 15$25.50$27.30$26.40$32.80 08/07$24.45–$38.50$26.4014
$360.00Oct 16$36.00$39.20$37.60$40.38 08/05$34.05–$55.15$37.606
$360.00Nov 20$44.80$48.10$46.45$41.60 07/24$40.85–$62.15$44.8011
$360.00Jan 15$51.00$54.50$52.75$61.70 08/06$46.20–$67.55$52.7531
$420.00Aug 21$0.10$1.45$0.78$3.70 08/06$0.53–$8.15$0.7832
$420.00Sep 18$3.60$4.60$4.10$8.33 08/04$4.10–$12.70$4.1015
$420.00Oct 16$7.90$8.90$8.40$12.51 08/07$8.40–$18.05$8.4014
$420.00Nov 20$17.00$19.40$18.20$23.50 08/06$15.45–$27.85$18.2013
$420.00Jan 15$22.10$24.90$23.50$25.39 08/07$21.35–$33.65$23.5019
$350.00Aug 21$37.20$40.10$38.65$60.00 08/06$32.50–$57.60$38.651
$350.00Sep 18$40.40$44.40$42.40$59.40 08/06$36.85–$60.55$42.4020
$350.00Oct 16$43.60$47.20$45.40$50.70 08/07$40.25–$63.25$45.409
$350.00Nov 20$51.60$54.80$53.20$47.25 07/24$46.45–$69.90$51.606
$350.00Jan 15$57.10$60.50$58.80$61.50 07/16$51.65–$74.85$58.802
$430.00Aug 21$0.00$2.00$1.00$1.82 08/06$0.50–$5.40$1.00261
$430.00Sep 18$2.50$3.10$2.80$6.70 08/07$2.80–$8.95$2.8013
$430.00Oct 16$4.10$7.00$5.55$9.40 08/07$5.55–$14.20$5.5579
$430.00Nov 20$12.50$15.60$14.05$17.50 08/07$12.30–$23.75$14.0599
$430.00Jan 15$19.20$20.40$19.80$23.70 08/05$18.65–$29.75$19.8071
$340.00Aug 21$47.30$50.50$48.90$39.80 07/23$39.75–$67.70$47.30--
$340.00Sep 18$49.50$53.50$51.50$68.60 08/06$43.70–$69.80$51.5020
$340.00Oct 16$51.60$55.10$53.35$57.00 08/06$46.50–$72.05$53.351
$340.00Nov 20$58.80$62.30$60.55$53.40 07/24$52.60–$77.60$58.8012
$340.00Jan 15$64.40$67.50$65.95$69.70 08/07$57.85–$82.30$65.959
$440.00Aug 21$0.00$2.15$1.08$1.50 08/06$1.08–$4.15$1.0819
$440.00Sep 18$0.30$2.25$1.27$3.30 08/07$1.27–$6.65$1.2724
$440.00Oct 16$2.35$5.40$3.88$6.70 08/04$3.88–$11.20$3.8823
$440.00Nov 20$10.10$13.10$11.60$18.00 08/06$10.60–$20.20$11.607
$440.00Jan 15$15.80$17.50$16.65$18.50 08/05$16.05–$26.05$16.654
$330.00Sep 18$58.90$62.70$60.80$60.00 08/03$50.85–$79.30$60.001
$330.00Oct 16$60.50$63.90$62.20$66.00 08/06$53.60–$80.95$62.2010
$330.00Jan 15$71.70$74.60$73.15$79.00 08/06$64.40–$90.35$73.15118
$450.00Aug 21$0.00$2.00$1.00$0.79 08/06$0.57–$2.83$0.797
$450.00Sep 18$0.00$3.20$1.60$2.45 08/07$1.60–$5.35$1.609
$450.00Oct 16$1.15$4.00$2.58$5.00 08/04$2.58–$8.65$2.58347
$450.00Nov 20$7.50$10.90$9.20$12.40 08/06$8.45–$17.35$9.2073
$450.00Jan 15$13.20$15.10$14.15--$14.15–$18.15$13.201
$320.00Aug 21$67.30$70.40$68.85$76.20 08/07$56.15–$87.45$68.852
$320.00Sep 18$68.50$72.40$70.45$83.59 08/06$58.85–$89.25$70.4511
$320.00Oct 16$69.70$73.60$71.65$79.50 08/07$61.35–$90.25$71.653
$320.00Jan 15$79.40$82.50$80.95$98.58 08/06$70.90–$98.25$80.9560
$320.00Nov 20$74.60$77.80$76.20--$75.30–$83.95$74.6010
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$2.13$1.0877
$460.00Oct 16$0.25$2.95$1.60$4.10 08/04$1.60–$6.65$1.6040
$460.00Jan 15$10.60$12.90$11.75$14.60 07/13$11.75–$19.60$11.7511
$460.00Nov 20$5.50$8.90$7.20--$7.20–$10.60$5.503
$310.00Aug 21$77.10$80.40$78.75$85.00 08/06$65.05–$97.55$78.752
$310.00Sep 18$78.30$82.20$80.25$87.90 08/07$67.55–$98.80$80.251
$310.00Nov 20$83.10$87.10$85.10$71.00 07/29$74.00–$103.55$83.104
$310.00Jan 15$87.00$90.80$88.90$92.00 07/08$78.25–$106.60$88.9032
$310.00Oct 16$79.20$83.10$81.15--$79.85–$88.25$79.201
$470.00Aug 21$0.00$2.15$1.08$2.15 08/06$0.25–$2.50$1.0820
$470.00Oct 16$0.80$2.25$1.53$3.50 08/04$1.53–$5.10$1.5343
$470.00Jan 15$9.40$11.00$10.20$9.69 07/29$10.10–$17.00$9.691
$470.00Nov 20$4.10$7.10$5.60--$5.60–$8.90$4.101
$300.00Sep 18$88.20$92.20$90.20$94.50 08/06$76.35–$108.80$90.2013
$300.00Oct 16$89.30$92.90$91.10$98.40 08/07$77.75–$109.35$91.102
$300.00Nov 20$92.10$95.40$93.75$112.82 08/06$82.00–$112.30$93.752
$300.00Jan 15$95.40$99.10$97.25$103.40 08/06$85.75–$115.55$97.258
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$1.25$0.63$2.65 07/20$0.63–$2.15$0.631
$480.00Oct 16$0.00$3.10$1.55$2.32 07/14$1.55–$4.05$1.5553
$480.00Jan 15$7.60$9.50$8.55$23.20 06/24$8.55–$14.55$8.554
$480.00Nov 20$3.00$5.90$4.45--$4.45–$7.35$3.001
$290.00Aug 21$97.20$100.40$98.80--$97.25–$106.15$97.201
$290.00Oct 16$98.50$102.60$100.55--$98.90–$107.80$98.504
$290.00Nov 20$101.20$104.50$102.85--$101.75–$110.70$101.203
$290.00Jan 15$104.00$107.70$105.85--$104.30–$113.50$104.0032
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.00$2.05$1.02$1.34 08/03$1.02–$2.72$1.0210
$490.00Nov 20$1.80$4.70$3.25$5.86 07/20$3.25–$8.70$3.255
$280.00Oct 16$108.30$112.60$110.45--$108.65–$110.45$108.301
$280.00Jan 15$113.20$116.30$114.75--$113.75–$114.75$113.2021
$500.00Aug 21$0.00$2.15$1.08$1.75 07/01$0.25–$1.30$1.081
$500.00Oct 16$0.00$2.30$1.15$1.55 07/31$0.85–$2.55$1.1514
$500.00Nov 20$1.45$3.60$2.53$13.31 06/22$2.53–$7.25$2.5353
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$5.60$7.90$6.75$6.98 08/07$3.15–$29.15$6.7598
$390.00Sep 18$13.20$14.50$13.85$12.64 08/07$9.30–$32.15$13.207
$390.00Oct 16$17.40$19.60$18.50$28.80 08/04$14.50–$35.15$18.505
$390.00Nov 20$25.70$29.50$27.60$24.20 08/06$22.00–$40.40$25.706
$390.00Jan 15$31.10$33.50$32.30$38.90 07/28$26.50–$44.35$32.304
$380.00Aug 21$2.00$4.00$3.00$2.85 08/07$2.10–$23.05$2.85338
$380.00Sep 18$7.60$10.00$8.80$8.45 08/06$7.25–$26.30$8.4516
$380.00Oct 16$12.50$15.40$13.95$23.40 08/04$11.00–$29.50$13.9517
$380.00Nov 20$21.00$24.80$22.90$33.00 07/29$18.10–$34.80$22.903
$380.00Jan 15$25.80$29.40$27.60$35.40 07/28$22.50–$38.65$27.603
$400.00Aug 21$12.10$15.10$13.60$11.50 08/07$6.20–$36.20$12.1090
$400.00Sep 18$17.90$20.70$19.30$18.40 08/07$13.20–$38.80$18.4043
$400.00Oct 16$22.70$26.40$24.55$36.90 07/08$18.65–$41.40$24.5523
$400.00Nov 20$31.10$34.80$32.95$29.20 08/06$26.75–$46.35$31.1064
$400.00Jan 15$35.60$39.20$37.40$30.70 08/06$31.05–$50.40$35.608
$370.00Aug 21$0.35$1.50$0.93$1.35 08/07$0.93–$17.70$0.93707
$370.00Sep 18$4.80$6.60$5.70$5.02 08/07$4.45–$20.90$5.0239
$370.00Oct 16$8.50$11.80$10.15$19.20 08/04$8.25–$24.35$10.1546
$370.00Jan 15$21.20$24.30$22.75$30.70 07/28$18.90–$33.55$22.7556
$370.00Nov 20$16.70$20.00$18.35--$18.35–$19.65$16.701
$410.00Aug 21$20.90$23.50$22.20$16.80 08/06$11.00–$43.90$20.9012
$410.00Sep 18$24.80$28.20$26.50$22.00 08/06$17.95–$46.10$24.803
$410.00Oct 16$29.00$32.60$30.80$28.20 08/06$23.25–$48.40$29.0013
$410.00Nov 20$37.00$41.00$39.00$40.70 06/12$31.40–$52.95$39.001
$410.00Jan 15$41.90$44.50$43.20--$40.75–$45.30$41.902
$360.00Aug 21$0.00$0.95$0.48$0.59 08/07$0.20–$12.65$0.4886
$360.00Sep 18$2.20$4.10$3.15$3.03 08/07$3.08–$16.20$3.0322
$360.00Oct 16$5.50$8.10$6.80$7.10 08/07$6.05–$19.65$6.8092
$360.00Nov 20$13.40$16.50$14.95$20.90 07/21$11.75–$24.60$14.953
$360.00Jan 15$18.10$21.00$19.55$18.62 06/26$15.65–$28.95$18.6257
$420.00Aug 21$30.30$33.20$31.75$24.02 08/06$17.10–$51.70$30.301
$420.00Oct 16$36.20$39.90$38.05$50.50 07/30$28.70–$56.05$38.057
$420.00Jan 15$48.20$50.60$49.40$56.50 08/03$41.45–$63.70$49.404
$350.00Aug 21$0.05$2.35$1.20$0.39 08/07$0.13–$9.75$0.39111
$350.00Sep 18$1.50$2.85$2.17$1.78 08/07$1.60–$12.30$1.7826
$350.00Oct 16$4.10$5.60$4.85$4.55 08/07$4.18–$15.30$4.5591
$350.00Nov 20$10.20$13.90$12.05$18.80 07/29$9.35–$20.65$12.0517
$350.00Jan 15$14.10$17.50$15.80$13.30 08/06$13.05–$24.80$14.107
$430.00Nov 20$50.60$54.00$52.30$45.30 06/26$42.90–$67.60$50.603
$430.00Aug 21$39.90$43.00$41.45--$41.45–$43.05$39.901
$340.00Aug 21$0.00$2.20$1.10$1.10 08/06$0.23–$7.10$1.10212
$340.00Sep 18$0.00$3.30$1.65$1.20 08/07$0.75–$9.25$1.2010
$340.00Oct 16$1.50$4.90$3.20$2.51 08/07$2.88–$12.50$2.5115
$340.00Nov 20$7.30$11.40$9.35$8.00 08/06$7.60–$17.10$8.008
$340.00Jan 15$11.40$14.70$13.05$12.95 08/06$10.50–$20.75$12.955
$440.00Aug 21$49.50$53.30$51.40$41.20 06/22$33.95–$69.40$49.50--
$440.00Nov 20$58.00$61.50$59.75$57.20 08/06$49.30–$75.20$58.001
$440.00Jan 15$61.90$65.30$63.60$69.80 08/05$53.80–$78.40$63.6013
$330.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.18–$5.00$0.1577
$330.00Sep 18$0.00$2.85$1.43$2.00 08/06$0.50–$7.00$1.4311
$330.00Oct 16$0.55$2.70$1.63$1.85 08/07$1.63–$9.45$1.6350
$330.00Nov 20$5.20$8.30$6.75$6.00 08/07$5.70–$13.60$6.0037
$330.00Jan 15$8.40$11.40$9.90$9.45 08/06$8.50–$17.75$9.4547
$450.00Nov 20$66.40$69.50$67.95--$63.55–$69.75$66.401
$450.00Jan 15$69.60$72.40$71.00--$67.05–$73.35$69.609
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.45$0.1541
$320.00Sep 18$0.00$2.85$1.43$0.24 08/07$0.80–$4.60$0.242
$320.00Oct 16$0.35$1.75$1.05$3.40 08/07$1.05–$7.20$1.05529
$320.00Nov 20$3.80$6.70$5.25$4.30 08/07$4.45–$11.00$4.308
$320.00Jan 15$6.60$10.30$8.45$7.60 08/07$6.90–$14.35$7.609
$460.00Jan 15$77.10$80.70$78.90$75.80 08/06$67.00–$94.65$77.102
$460.00Nov 20$74.30$77.80$76.05--$71.10–$77.95$74.3048
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.63$1.083
$310.00Sep 18$0.15$1.40$0.77$0.55 08/07$0.30–$3.95$0.5547
$310.00Oct 16$0.00$3.20$1.60$1.20 08/07$1.50–$5.35$1.205
$310.00Nov 20$2.30$5.50$3.90$3.50 08/06$3.20–$9.50$3.503
$310.00Jan 15$4.90$8.40$6.65$10.20 07/08$5.65–$12.20$6.6516
$470.00Aug 21$79.90$83.30$81.60$76.60 08/07$63.05–$98.50$79.90--
$470.00Oct 16$79.50$83.60$81.55$75.20 07/06$65.80–$99.20$79.501
$470.00Nov 20$82.90$86.50$84.70--$79.45–$86.65$82.908
$470.00Jan 15$85.40$88.90$87.15--$82.50–$89.55$85.401
$470.00Sep 18$79.90$83.30$81.60--$81.60–$81.60—$79.902
$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–$2.50$1.204
$300.00Oct 16$0.00$2.70$1.35$2.10 08/06$1.33–$4.15$1.357
$300.00Nov 20$2.20$4.20$3.20$4.72 08/05$2.83–$6.45$3.2030
$300.00Jan 15$3.30$7.00$5.15$8.50 07/27$4.45–$9.90$5.1520
$480.00Aug 21$89.90$92.80$91.35$100.00 08/06$72.80–$108.55$91.35--
$480.00Sep 18$89.30$93.30$91.30$85.90 08/06$73.40–$108.45$89.30--
$480.00Oct 16$89.60$93.30$91.45$86.70 08/07$74.90–$108.80$89.601
$480.00Jan 15$93.60$97.40$95.50$97.56 08/05$82.25–$111.90$95.501
$290.00Sep 18$0.00$2.30$1.15$1.40 07/21$0.43–$1.90$1.152
$290.00Oct 16$0.00$2.55$1.27$1.45 08/06$1.05–$2.28$1.27255
$290.00Nov 20$0.65$3.70$2.18$5.60 06/12$2.08–$5.45$2.1823
$290.00Jan 15$2.05$5.50$3.78$6.60 07/08$3.53–$7.85$3.7823
$490.00Aug 21$99.90$103.10$101.50$99.30 08/03$82.80–$118.45$99.90--
$490.00Jan 15$102.90$105.60$104.25$100.50 08/06$90.65–$120.90$102.901
$490.00Nov 20$100.30$104.30$102.30--$96.85–$104.55$100.301
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.45$0.532
$280.00Sep 18$0.00$2.25$1.13$0.99 07/24$0.45–$1.60$0.992
$280.00Oct 16$0.00$2.35$1.18$1.35 08/05$0.85–$1.90$1.1818
$280.00Jan 15$1.15$4.40$2.78$4.80 07/20$2.50–$6.65$2.7815
$280.00Nov 20$0.10$3.30$1.70--$1.70–$1.90$0.1019
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.43–$1.38$0.1510
$270.00Sep 18$0.00$2.20$1.10$0.68 07/30$0.30–$1.40$0.681
$270.00Oct 16$0.00$2.25$1.13$0.85 07/31$0.55–$1.60$0.8513
$270.00Jan 15$0.60$3.80$2.20$1.85 08/04$2.00–$5.00$1.8550
$270.00Nov 20$0.00$3.10$1.55--$1.55–$1.58--42
$510.00Oct 16$119.20$123.30$121.25$101.70 06/26$103.05–$138.45$119.20--
$510.00Jan 15$121.10$124.50$122.80$118.50 08/06$107.45–$139.50$121.101

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 95
Total Puts 29
Put/Call Ratio 0.31
Net Difference 66

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,008
Total Puts 4,849
Average Put/Call Ratio 1.73
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