Tour v509
RL
RALPH LAUREN CORP Class A
$379.31 -2.47%
$382.90 (+0.95%)🌙
as of 08/17 06:05 PM
(8/14 18:04) ◀
|
Monday, August 17, 2026 (6:05pm)
January 2026
|
▶ (8/18 15:07)
◀ 8/17 18:05 ▶

Option Volume

Detail
ℹ
Current (08/17) 650
Calls: 483 (74%)
Puts: 167 (26%)
Prior (08/14) 124
Calls: 95 (77%)
Puts: 29 (23%)
Current vs Prior +424.19%
Calls: +408.42% (Calls)
Puts: +475.86% (Puts)
Prior 7-Day Total 5,508
Calls: 2,497 (45%)
Puts: 3,011 (55%)
Prior 7-Day Average 786
Calls: 356 (45%)
Puts: 430 (55%)
Current vs Prior 7-Day Avg -17.39%
Calls: +35.40%
Puts: -61.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $258.0K
Calls: $144.2K (56%)
Puts: $113.8K (44%)
Prior (08/14) $134.0K
Calls: $115.2K (86%)
Puts: $18.7K (14%)
Current vs Prior +92.61%
Calls: +25.15%
Puts: +507.40%
Prior 7-Day Total $5.05M
Calls: $3.12M (62%)
Puts: $1.93M (38%)
Prior 7-Day Average $721.2K
Calls: $446.0K (62%)
Puts: $275.2K (38%)
Current vs Prior 7-Day Avg -64.23%
Calls: -67.67%
Puts: -58.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.35
Prior (08/14) 0.31
Current vs Prior +13.26%
Prior 7-Day Average 1.34
Current vs Prior 7-Day Avg -74.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 7,263
Calls: 3,101 (43%)
Puts: 4,162 (57%)
Prior (08/14) 7,201
Calls: 3,057 (42%)
Puts: 4,144 (58%)
Current vs Prior +0.86%
Prior 7-Day Total 41,986
Calls: 17,574 (42%)
Puts: 24,412 (58%)
Prior 7-Day Average 5,998
Calls: 2,510 (42%)
Puts: 3,487 (58%)
Current vs Prior 7-Day Avg +21.09%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.39% | 8.42%4.39% | 8.42%
Prior 4.72% | 8.73%4.72% | 8.73%
Current vs Prior -6.97% | -3.51%-6.97% | -3.51%
Prior 7-Day Avg 5.76% | 9.57%5.76% | 9.57%
Current vs 7-Day Avg -23.83% | -12.00%-23.83% | -12.00%
Prior 7-Day Eod 4.72% | 8.73%4.72% | 8.73%
Current vs 7-Day Eod -6.97% | -3.51%-6.97% | -3.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.69% | 18.07%
Calls: 58.12% | 16.72%
Puts: 29.25% | 19.42%
Prior 43.69% | 18.07%
Calls: 58.12% | 16.72%
Puts: 29.25% | 19.42%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 25.51% | 14.64%
Calls: 23.54% | 13.03%
Puts: 27.48% | 16.25%
Current vs 7-Day Avg +71.26% | +23.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 93% vs prior. Unusually high activity with volume up 424% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (483 calls vs 167 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 5.9%, best 4.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1860.4063.30$61.854.7%--0.9711
$320.00Aug 2158.7061.60$60.154.8%30.952
$340.00Sep 1842.0044.50$43.255.8%--0.9320
$350.00Sep 1833.0035.80$34.408.1%--0.8520
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2148.4051.40$49.906.0%11.001

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. 15 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 2128.9032.00$30.4510.2%30.981
$320.00Sep 1860.4063.30$61.854.7%--0.9711
$320.00Aug 2158.7061.60$60.154.8%30.952
$360.00Aug 2119.3022.40$20.8514.9%10.94--
$340.00Sep 1842.0044.50$43.255.8%--0.9320
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2118.8021.90$20.3515.2%--1.0090
$410.00Aug 2128.5032.00$30.2511.6%--1.0012
$430.00Aug 2148.4051.40$49.906.0%11.001
$390.00Aug 2110.3012.70$11.5020.9%30.8398
$400.00Sep 1823.1026.10$24.6012.2%--0.7243

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 573, top 415)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 210.001.30$0.65200.0%4150.1023
$390.00Aug 210.852.30$1.5891.8%90.2342
$410.00Sep 182.604.20$3.4047.1%70.2015
$410.00Aug 210.000.35$0.18194.4%60.03206
$420.00Sep 181.602.70$2.1551.2%60.1416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.852.15$1.5086.7%800.20715
$310.00Sep 180.300.65$0.4872.9%240.0347
$360.00Aug 210.250.65$0.4588.9%50.0786
$390.00Aug 2110.3012.70$11.5020.9%30.8398
$430.00Aug 2148.4051.40$49.906.0%11.001

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 16.4%, max 21.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1831.7%27.8%13.9%1102
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1833.6%27.7%21.3%81754
$380.00Aug 21Sep 1831.7%27.8%13.9%--354

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 0.59, avg 15.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$360.00$380.00Sep 18$12.60$7.40$12.6076%0.59$372.60
$370.00$380.00Aug 21$6.40$3.60$6.4080%0.56$376.40
$430.00$440.00Sep 18$0.35$9.65$0.358%27.57$430.35
$440.00$450.00Sep 18$0.23$9.77$0.236%42.48$440.23
$410.00$420.00Sep 18$1.25$8.75$1.2520%7.00$411.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$310.00Sep 18$0.17$19.83$0.175%116.65$329.83
$400.00$380.00Sep 18$12.30$7.70$12.3072%0.63$387.70
$340.00$330.00Sep 18$0.48$9.52$0.488%19.83$339.52
$360.00$350.00Aug 21$0.30$9.70$0.307%32.33$359.70
$370.00$360.00Aug 21$1.05$8.95$1.0520%8.52$368.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.17, avg 0.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$400.00Sep 18$8.25$8.25$11.7548%0.70$388.25
$380.00$390.00Aug 21$4.02$4.02$5.9847%0.67$384.02
$420.00$430.00Sep 18$1.00$1.00$9.0086%0.11$421.00
$400.00$410.00Aug 21$0.47$0.47$9.5390%0.05$400.47
$400.00$410.00Sep 18$2.25$2.25$7.7571%0.29$402.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$1.42$1.42$8.5885%0.17$348.58
$370.00$360.00Sep 18$3.25$3.25$6.7565%0.48$366.75
$360.00$350.00Sep 18$1.95$1.95$8.0576%0.24$358.05
$370.00$360.00Aug 21$1.05$1.05$8.9580%0.12$368.95
$360.00$350.00Aug 21$0.30$0.30$9.7093%0.03$359.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.98, cheapest $7.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$8.3031.7%27.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$7.6531.7%27.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.70% of stock, avg 6.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$5.60$4.65$10.25$369.75$390.252.70%
$390.00Aug 21$1.58$11.50$13.08$376.92$403.083.45%
$370.00Aug 21$12.00$1.50$13.50$356.50$383.503.56%
$400.00Aug 21$0.65$20.35$21.00$379.00$421.005.54%
$360.00Aug 21$20.85$0.45$21.30$338.70$381.305.62%
$380.00Sep 18$13.90$12.30$26.20$353.80$406.206.91%
$400.00Sep 18$5.65$24.60$30.25$369.75$430.257.98%
$410.00Aug 21$0.18$30.25$30.43$379.57$440.438.02%
$350.00Aug 21$30.45$0.15$30.60$319.40$380.608.07%
$360.00Sep 18$26.50$4.50$31.00$329.00$391.008.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.29% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$360.00Aug 21$0.65$0.45$1.10$358.90$401.10
$440.00$360.00Aug 21$1.08$0.45$1.53$358.47$441.53
$400.00$340.00Aug 21$0.65$1.08$1.73$338.27$401.73
$400.00$330.00Aug 21$0.65$1.08$1.73$328.27$401.73
$440.00$340.00Sep 18$0.80$1.13$1.93$338.07$441.93
$440.00$340.00Aug 21$1.08$1.08$2.16$337.84$442.16
$440.00$330.00Aug 21$1.08$1.08$2.16$327.84$442.16
$430.00$340.00Sep 18$1.15$1.13$2.28$337.72$432.28
$400.00$370.00Aug 21$0.65$1.50$2.15$367.85$402.15
$390.00$360.00Aug 21$1.58$0.45$2.03$357.97$392.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 0.20, avg credit $1.91)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
340/350440/450Sep 18$1.65$8.3579%0.20$348.35$441.65
340/350420/430Sep 18$2.42$7.5872%0.32$347.58$422.42
340/350430/440Sep 18$1.77$8.2377%0.22$348.23$431.77
330/340440/450Sep 18$0.71$9.2986%0.08$339.29$440.71
330/340420/430Sep 18$1.48$8.5279%0.17$338.52$421.48
340/350400/410Sep 18$3.67$6.3356%0.58$346.33$403.67
330/340430/440Sep 18$0.83$9.1784%0.09$339.17$430.83
350/360440/450Sep 18$2.18$7.8270%0.28$357.82$442.18
350/360420/430Sep 18$2.95$7.0563%0.42$357.05$422.95
340/350410/420Sep 18$2.67$7.3365%0.36$347.33$412.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 3.60, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$380.00$400.00Sep 18$4.35$15.6547%3.60
$370.00$380.00$390.00Aug 21$2.38$7.6257%3.20
$390.00$400.00$410.00Aug 21$0.46$9.5420%20.74
$410.00$420.00$430.00Sep 18$0.25$9.7512%39.00
$350.00$360.00$370.00Aug 21$0.75$9.2518%12.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Aug 21$2.00$8.0052%4.00
$370.00$380.00$390.00Aug 21$3.70$6.3063%1.70
$360.00$370.00$380.00Aug 21$2.10$7.9041%3.76
$340.00$350.00$360.00Sep 18$0.53$9.4716%17.87
$350.00$360.00$370.00Aug 21$0.75$9.2518%12.33

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 $-0.75, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$350.001:2Aug 21-$0.75$29.25
$360.00$380.001:2Sep 18-$1.30$18.70
$360.00$370.001:2Aug 21-$3.15$6.85
$400.00$410.001:2Sep 18-$1.15$8.85
$420.00$430.001:2Sep 18-$0.15$9.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18$0.00$20.00
$430.00$410.001:2Aug 21-$10.60$9.40
$400.00$390.001:2Aug 21-$2.65$7.35
$370.00$360.001:2Sep 18-$1.25$8.75
$360.00$350.001:2Sep 18-$0.60$9.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.32%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$12.600.520.2%3.32%3.50%--37
$400.00Sep 18$4.500.295.5%1.19%6.64%118
$410.00Sep 18$2.600.208.1%0.69%8.78%715
$420.00Sep 18$1.600.1410.7%0.42%11.15%616
$430.00Sep 18$0.300.0813.4%0.08%13.44%113
$380.00Aug 21$3.900.530.2%1.03%1.21%165
$440.00Sep 18$0.250.0616.0%0.07%16.07%--24
$390.00Aug 21$0.850.232.8%0.22%3.04%942

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, 171 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 $87.00/$90.10) — try a limit near $88.55. Also watch the $300.00 11-20 call last traded $112.82 on 08/06 (now $83.50/$86.60) — try a limit near $85.05; the $310.00 01-15 call last traded $92.00 on 07/08 (now $79.00/$82.00) — try a limit near $80.50. Most tradeable put: the $480.00 01-15 put last traded $97.56 on 08/05 (now $101.30/$104.40) — try a limit near $101.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$3.90$7.30$5.60$21.00 08/07$5.60–$28.95$5.6065
$380.00Sep 18$12.60$15.20$13.90$26.80 08/06$13.90–$35.35$13.9037
$380.00Oct 16$17.50$21.20$19.35$24.99 08/03$19.35–$39.95$19.3514
$380.00Nov 20$27.00$30.50$28.75$48.19 08/06$28.75–$48.60$28.759
$380.00Jan 15$33.50$36.70$35.10$45.80 08/06$35.10–$54.65$35.1067
$370.00Aug 21$10.50$13.50$12.00$33.40 08/06$12.00–$38.20$12.0011
$370.00Sep 18$18.50$20.80$19.65$37.60 08/06$19.65–$42.90$19.656
$370.00Oct 16$23.10$26.50$24.80$44.00 08/06$24.80–$47.55$24.805
$370.00Nov 20$32.60$35.50$34.05$48.90 08/06$34.05–$55.10$34.0515
$370.00Jan 15$38.80$41.80$40.30$55.00 08/06$40.30–$60.85$40.3044
$390.00Aug 21$0.85$2.30$1.58$16.20 08/07$1.58–$20.65$1.5842
$390.00Sep 18$8.20$10.20$9.20$20.72 08/07$9.20–$28.35$9.205
$390.00Oct 16$14.20$15.30$14.75$22.40 08/04$14.75–$33.80$14.7527
$390.00Nov 20$22.50$25.40$23.95$39.70 08/06$23.95–$42.65$23.954
$390.00Jan 15$29.00$32.10$30.55$36.50 08/06$30.55–$49.10$30.5522
$360.00Oct 16$29.50$32.60$31.05$40.38 08/05$31.05–$55.15$31.056
$360.00Nov 20$38.00$41.10$39.55$41.60 07/24$39.55–$62.15$39.5511
$360.00Jan 15$44.40$47.40$45.90$61.70 08/06$45.90–$67.55$45.9031
$400.00Aug 21$0.00$1.30$0.65$9.00 08/07$0.65–$14.40$0.6523
$400.00Sep 18$4.50$6.80$5.65$15.62 08/07$5.65–$22.20$5.6518
$400.00Oct 16$10.50$11.70$11.10$18.00 08/07$11.10–$27.85$11.1055
$400.00Nov 20$18.30$21.20$19.75$36.70 08/06$19.75–$37.45$19.7549
$400.00Jan 15$24.70$27.90$26.30$40.00 08/06$26.30–$43.20$26.3049
$350.00Aug 21$28.90$32.00$30.45$60.00 08/06$30.45–$57.60$30.451
$350.00Sep 18$33.00$35.80$34.40$59.40 08/06$34.40–$60.55$34.4020
$350.00Oct 16$36.50$39.60$38.05$50.70 08/07$38.05–$63.25$38.059
$350.00Nov 20$44.70$47.50$46.10$47.25 07/24$46.10–$69.90$46.106
$350.00Jan 15$50.50$53.00$51.75$61.50 07/16$51.65–$74.85$51.752
$410.00Aug 21$0.00$0.35$0.18$6.00 08/07$0.18–$11.05$0.18206
$410.00Sep 18$2.60$4.20$3.40$19.71 08/06$3.40–$16.95$3.4015
$410.00Oct 16$6.80$8.80$7.80$17.80 08/07$7.80–$22.75$7.8032
$410.00Nov 20$14.90$17.70$16.30$21.00 08/06$16.30–$32.40$16.3015
$410.00Jan 15$20.90$24.20$22.55$32.80 08/07$22.55–$38.50$22.5514
$340.00Aug 21$38.80$41.90$40.35$39.80 07/23$39.75–$67.70$39.80--
$340.00Sep 18$42.00$44.50$43.25$68.60 08/06$43.25–$69.80$43.2520
$340.00Oct 16$44.50$47.50$46.00$57.00 08/06$46.00–$72.05$46.001
$340.00Nov 20$51.00$54.40$52.70$53.40 07/24$52.60–$77.60$52.7012
$340.00Jan 15$57.00$59.90$58.45$69.70 08/07$57.85–$82.30$58.4510
$420.00Aug 21$0.00$0.15$0.08$3.70 08/06$0.08–$8.15$0.0828
$420.00Sep 18$1.60$2.70$2.15$8.33 08/04$2.15–$12.70$2.1516
$420.00Oct 16$4.20$6.50$5.35$12.51 08/07$5.35–$18.05$5.3514
$420.00Nov 20$11.90$14.10$13.00$23.50 08/06$13.00–$27.85$13.0013
$420.00Jan 15$17.60$20.80$19.20$25.39 08/07$19.20–$33.65$19.2019
$330.00Sep 18$50.50$53.70$52.10$60.00 08/03$50.85–$79.30$52.101
$330.00Oct 16$53.00$55.80$54.40$66.00 08/06$53.60–$80.95$54.4010
$330.00Jan 15$64.00$66.90$65.45$79.00 08/06$64.40–$90.35$65.45118
$430.00Aug 21$0.00$0.20$0.10$1.82 08/06$0.10–$5.40$0.10261
$430.00Sep 18$0.30$2.00$1.15$6.70 08/07$1.15–$8.95$1.1513
$430.00Oct 16$2.70$4.90$3.80$9.40 08/07$3.80–$14.20$3.8079
$430.00Nov 20$9.40$11.70$10.55$17.50 08/07$10.55–$23.75$10.5599
$430.00Jan 15$14.80$18.30$16.55$23.70 08/05$16.55–$29.75$16.5571
$320.00Aug 21$58.70$61.60$60.15$76.20 08/07$56.15–$87.45$60.152
$320.00Sep 18$60.40$63.30$61.85$83.59 08/06$58.85–$89.25$61.8511
$320.00Oct 16$61.70$64.70$63.20$79.50 08/07$61.35–$90.25$63.203
$320.00Jan 15$71.00$74.20$72.60$98.58 08/06$70.90–$98.25$72.6060
$320.00Nov 20$66.50$69.60$68.05--$68.05–$83.95$66.5010
$440.00Aug 21$0.00$2.15$1.08$1.50 08/06$1.08–$4.15$1.0819
$440.00Sep 18$0.25$1.35$0.80$3.30 08/07$0.80–$6.65$0.8024
$440.00Oct 16$1.35$3.80$2.58$6.70 08/04$2.58–$11.20$2.5823
$440.00Nov 20$7.20$9.70$8.45$18.00 08/06$8.45–$20.20$8.457
$440.00Jan 15$12.50$15.60$14.05$18.50 08/05$14.05–$26.05$14.054
$310.00Aug 21$68.80$71.70$70.25$85.00 08/06$65.05–$97.55$70.252
$310.00Sep 18$70.10$73.10$71.60$87.90 08/07$67.55–$98.80$71.601
$310.00Nov 20$74.50$78.00$76.25$71.00 07/29$74.00–$103.55$74.504
$310.00Jan 15$79.00$82.00$80.50$92.00 07/08$78.25–$106.60$80.5032
$310.00Oct 16$71.50$74.10$72.80--$72.80–$88.25$71.501
$450.00Aug 21$0.00$2.15$1.08$0.79 08/06$0.57–$2.83$0.797
$450.00Sep 18$0.20$0.95$0.57$2.45 08/07$0.57–$5.35$0.579
$450.00Oct 16$0.75$2.90$1.83$5.00 08/04$1.83–$8.65$1.83347
$450.00Nov 20$5.40$7.90$6.65$12.40 08/06$6.65–$17.35$6.6573
$450.00Jan 15$10.60$13.50$12.05--$12.05–$18.15$10.601
$300.00Sep 18$80.00$83.00$81.50$94.50 08/06$76.35–$108.80$81.5013
$300.00Oct 16$80.00$83.80$81.90$98.40 08/07$77.75–$109.35$81.902
$300.00Nov 20$83.50$86.60$85.05$112.82 08/06$82.00–$112.30$85.052
$300.00Jan 15$87.00$90.10$88.55$103.40 08/06$85.75–$115.55$88.558
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$2.13$1.0877
$460.00Oct 16$0.10$2.35$1.23$4.10 08/04$1.23–$6.65$1.2340
$460.00Jan 15$8.30$12.00$10.15$14.60 07/13$10.15–$19.60$10.1511
$460.00Nov 20$3.90$6.40$5.15--$5.15–$10.60$3.903
$290.00Aug 21$88.80$91.70$90.25--$90.25–$106.15$88.801
$290.00Oct 16$89.50$93.50$91.50--$91.50–$107.80$89.504
$290.00Nov 20$92.50$95.70$94.10--$94.10–$110.70$92.503
$290.00Jan 15$95.70$98.80$97.25--$97.25–$113.50$95.7032
$470.00Aug 21$0.00$2.15$1.08$2.15 08/06$0.25–$2.50$1.0820
$470.00Oct 16$0.60$1.55$1.08$3.50 08/04$1.08–$5.10$1.0843
$470.00Jan 15$7.30$10.20$8.75$9.69 07/29$8.75–$17.00$8.751
$470.00Nov 20$3.00$5.30$4.15--$4.15–$8.90$3.001
$280.00Oct 16$99.40$103.30$101.35--$101.35–$110.45$99.401
$280.00Jan 15$104.50$107.70$106.10--$106.10–$114.75$104.5021
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$1.20$0.60$2.65 07/20$0.60–$2.15$0.601
$480.00Oct 16$0.00$1.10$0.55$2.32 07/14$0.55–$4.05$0.5553
$480.00Jan 15$6.50$8.80$7.65$23.20 06/24$7.65–$14.55$7.654
$480.00Nov 20$1.90$4.10$3.00--$3.00–$7.35$1.901
$270.00Oct 16$109.40$113.20$111.30--$111.30–$111.30—$109.405
$270.00Jan 15$113.50$116.70$115.10--$115.10–$115.10—$113.508
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.00$1.00$0.50$1.34 08/03$0.50–$2.72$0.5010
$490.00Nov 20$0.85$3.30$2.07$5.86 07/20$2.07–$8.70$2.075
$260.00Sep 18$119.00$122.80$120.90--$120.90–$120.90—$119.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$3.50$5.80$4.65$2.85 08/07$2.10–$23.05$3.50338
$380.00Sep 18$11.00$13.60$12.30$8.45 08/06$7.25–$26.30$11.0016
$380.00Oct 16$17.40$18.90$18.15$23.40 08/04$11.00–$29.50$18.1517
$380.00Nov 20$23.80$26.30$25.05$33.00 07/29$18.10–$34.80$25.053
$380.00Jan 15$28.50$31.60$30.05$35.40 07/28$22.50–$38.65$30.053
$370.00Aug 21$0.85$2.15$1.50$1.35 08/07$0.93–$17.70$1.35715
$370.00Sep 18$6.50$9.00$7.75$5.02 08/07$4.45–$20.90$6.5039
$370.00Oct 16$11.50$13.80$12.65$19.20 08/04$8.25–$24.35$12.6546
$370.00Jan 15$24.00$27.30$25.65$30.70 07/28$18.90–$33.55$25.6557
$370.00Nov 20$19.00$21.60$20.30--$18.35–$20.30$19.001
$390.00Aug 21$10.30$12.70$11.50$6.98 08/07$3.15–$29.15$10.3098
$390.00Sep 18$16.50$19.30$17.90$12.64 08/07$9.30–$32.15$16.507
$390.00Oct 16$22.90$24.70$23.80$28.80 08/04$14.50–$35.15$23.805
$390.00Nov 20$29.10$32.30$30.70$24.20 08/06$22.00–$40.40$29.106
$390.00Jan 15$34.00$37.10$35.55$38.90 07/28$26.50–$44.35$35.554
$360.00Aug 21$0.25$0.65$0.45$0.59 08/07$0.20–$12.65$0.4586
$360.00Sep 18$3.40$5.60$4.50$3.03 08/07$3.08–$16.20$3.4022
$360.00Oct 16$7.50$10.40$8.95$7.10 08/07$6.05–$19.65$7.5092
$360.00Nov 20$15.00$17.50$16.25$20.90 07/21$11.75–$24.60$16.253
$360.00Jan 15$19.60$22.50$21.05$18.62 06/26$15.65–$28.95$19.6057
$400.00Aug 21$18.80$21.90$20.35$11.50 08/07$6.20–$36.20$18.8090
$400.00Sep 18$23.10$26.10$24.60$18.40 08/07$13.20–$38.80$23.1043
$400.00Oct 16$27.60$31.00$29.30$36.90 07/08$18.65–$41.40$29.3023
$400.00Nov 20$35.10$38.20$36.65$29.20 08/06$26.75–$46.35$35.1064
$400.00Jan 15$39.50$42.60$41.05$30.70 08/06$31.05–$50.40$39.508
$350.00Aug 21$0.05$0.25$0.15$0.39 08/07$0.13–$9.75$0.15111
$350.00Sep 18$1.50$3.60$2.55$1.78 08/07$1.60–$12.30$1.7826
$350.00Oct 16$4.50$7.40$5.95$4.55 08/07$4.18–$15.30$4.5591
$350.00Nov 20$11.00$13.70$12.35$18.80 07/29$9.35–$20.65$12.3520
$350.00Jan 15$15.60$19.30$17.45$13.30 08/06$13.05–$24.80$15.607
$410.00Aug 21$28.50$32.00$30.25$16.80 08/06$11.00–$43.90$28.5012
$410.00Sep 18$31.20$34.20$32.70$22.00 08/06$17.95–$46.10$31.203
$410.00Oct 16$34.80$38.00$36.40$28.20 08/06$23.25–$48.40$34.8013
$410.00Nov 20$41.60$44.70$43.15$40.70 06/12$31.40–$52.95$41.601
$410.00Jan 15$46.00$48.90$47.45--$40.75–$47.45$46.002
$340.00Aug 21$0.00$2.15$1.08$1.10 08/06$0.23–$7.10$1.08212
$340.00Sep 18$0.25$2.00$1.13$1.20 08/07$0.75–$9.25$1.1310
$340.00Oct 16$2.50$4.90$3.70$2.51 08/07$2.88–$12.50$2.5115
$340.00Nov 20$8.00$10.70$9.35$8.00 08/06$7.60–$17.10$8.008
$340.00Jan 15$12.50$15.50$14.00$12.95 08/06$10.50–$20.75$12.955
$420.00Aug 21$38.50$41.40$39.95$24.02 08/06$17.10–$51.70$38.501
$420.00Oct 16$42.90$46.10$44.50$50.50 07/30$28.70–$56.05$44.507
$420.00Jan 15$52.60$55.70$54.15$56.50 08/03$41.45–$63.70$54.154
$330.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.18–$5.00$0.1577
$330.00Sep 18$0.00$1.30$0.65$2.00 08/06$0.50–$7.00$0.6511
$330.00Oct 16$1.00$3.50$2.25$1.85 08/07$1.63–$9.45$1.8550
$330.00Nov 20$5.80$8.90$7.35$6.00 08/07$5.70–$13.60$6.0037
$330.00Jan 15$9.60$12.90$11.25$9.45 08/06$8.50–$17.75$9.6054
$430.00Nov 20$56.10$59.30$57.70$45.30 06/26$42.90–$67.60$56.103
$430.00Aug 21$48.40$51.40$49.90--$41.45–$49.90$48.401
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.20$0.1540
$320.00Sep 18$0.00$1.00$0.50$0.24 08/07$0.50–$4.40$0.242
$320.00Oct 16$0.25$2.15$1.20$3.40 08/07$1.05–$7.20$1.20529
$320.00Nov 20$3.50$6.30$4.90$4.30 08/07$4.45–$11.00$4.308
$320.00Jan 15$7.10$9.60$8.35$7.60 08/07$6.90–$14.35$7.609
$440.00Aug 21$58.40$61.40$59.90$41.20 06/22$33.95–$69.40$58.40--
$440.00Nov 20$64.30$67.30$65.80$57.20 08/06$49.30–$75.20$64.301
$440.00Jan 15$67.40$70.70$69.05$69.80 08/05$53.80–$78.40$69.0513
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.35$1.083
$310.00Sep 18$0.30$0.65$0.48$0.55 08/07$0.30–$3.95$0.4847
$310.00Oct 16$0.00$1.50$0.75$1.20 08/07$0.75–$5.35$0.755
$310.00Nov 20$2.00$4.60$3.30$3.50 08/06$3.20–$8.25$3.303
$310.00Jan 15$5.10$8.30$6.70$10.20 07/08$5.65–$12.20$6.7016
$450.00Nov 20$72.40$75.80$74.10--$63.55–$74.10$72.401
$450.00Jan 15$75.60$78.80$77.20--$67.05–$77.20$75.609
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$1.80$0.4049
$300.00Sep 18$0.00$0.35$0.18$1.89 07/24$0.18–$2.50$0.184
$300.00Oct 16$0.00$1.00$0.50$2.10 08/06$0.50–$4.15$0.507
$300.00Nov 20$1.05$3.40$2.23$4.72 08/05$2.23–$6.45$2.2330
$300.00Jan 15$3.70$6.80$5.25$8.50 07/27$4.45–$9.90$5.2520
$460.00Jan 15$83.90$87.00$85.45$75.80 08/06$67.00–$94.65$83.902
$460.00Nov 20$81.30$84.50$82.90--$71.10–$82.90$81.3048
$290.00Sep 18$0.00$0.25$0.13$1.40 07/21$0.13–$1.90$0.132
$290.00Oct 16$0.00$0.70$0.35$1.45 08/06$0.35–$2.28$0.35255
$290.00Nov 20$0.40$2.50$1.45$5.60 06/12$1.45–$5.45$1.4524
$290.00Jan 15$2.20$5.50$3.85$6.60 07/08$3.53–$7.55$3.8523
$470.00Aug 21$88.40$91.40$89.90$76.60 08/07$63.05–$98.50$88.40--
$470.00Oct 16$88.30$92.30$90.30$75.20 07/06$65.80–$99.20$88.301
$470.00Nov 20$90.10$93.90$92.00--$79.45–$92.00$90.108
$470.00Jan 15$92.30$95.50$93.90--$82.50–$93.90$92.301
$470.00Sep 18$88.30$92.30$90.30--$81.60–$90.30$88.302
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.45$0.532
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.45–$1.55$0.992
$280.00Oct 16$0.00$0.50$0.25$1.35 08/05$0.25–$1.90$0.2518
$280.00Jan 15$1.25$4.50$2.88$4.80 07/20$2.50–$6.65$2.8815
$280.00Nov 20$0.00$2.25$1.13--$1.13–$1.90--19
$480.00Aug 21$98.40$102.00$100.20$100.00 08/06$72.80–$108.55$100.00--
$480.00Sep 18$98.30$102.30$100.30$85.90 08/06$73.40–$108.45$98.30--
$480.00Oct 16$98.30$102.30$100.30$86.70 08/07$74.90–$108.80$98.301
$480.00Jan 15$101.30$104.40$102.85$97.56 08/05$82.25–$111.90$101.301
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.43–$1.35$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$0.50$0.25$0.85 07/31$0.25–$1.60$0.2513
$270.00Jan 15$0.70$3.80$2.25$1.85 08/04$2.00–$5.00$1.8550
$270.00Nov 20$0.00$1.50$0.75--$0.75–$1.58--42
$490.00Aug 21$108.50$112.00$110.25$99.30 08/03$82.80–$118.45$108.50--
$490.00Jan 15$110.30$114.00$112.15$100.50 08/06$90.65–$120.90$110.301
$490.00Nov 20$108.90$112.70$110.80--$96.85–$110.80$108.901
$260.00Oct 16$0.00$1.85$0.93--$0.93–$0.93—--21
$260.00Nov 20$0.00$1.15$0.57--$0.57–$0.57—--3

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 483
Total Puts 167
Put/Call Ratio 0.35
Net Difference 316

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,497
Total Puts 3,011
Average Put/Call Ratio 1.34
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