Tour v509
RL
RALPH LAUREN CORP Class A
$378.25 -0.28%
$377.31 (-0.25%)🌙
as of 08/18 06:05 PM
(8/18 15:07) ◀
|
Tuesday, August 18, 2026 (6:05pm)
January 2026
|
▶ (8/19 15:06)
◀ 8/18 18:05 ▶

Option Volume

Detail
ℹ
Current (08/18) 123
Calls: 67 (54%)
Puts: 56 (46%)
Prior (08/17) 650
Calls: 483 (74%)
Puts: 167 (26%)
Current vs Prior -81.08%
Calls: -86.13% (Calls)
Puts: -66.47% (Puts)
Prior 7-Day Total 4,204
Calls: 2,377 (57%)
Puts: 1,827 (43%)
Prior 7-Day Average 600
Calls: 339 (57%)
Puts: 261 (43%)
Current vs Prior 7-Day Avg -79.52%
Calls: -80.27%
Puts: -78.54%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $122.5K
Calls: $83.9K (69%)
Puts: $38.5K (31%)
Prior (08/17) $258.0K
Calls: $144.2K (56%)
Puts: $113.8K (44%)
Current vs Prior -52.54%
Calls: -41.79%
Puts: -66.14%
Prior 7-Day Total $3.18M
Calls: $1.88M (59%)
Puts: $1.30M (41%)
Prior 7-Day Average $454.0K
Calls: $268.2K (59%)
Puts: $185.9K (41%)
Current vs Prior 7-Day Avg -73.03%
Calls: -68.70%
Puts: -79.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.84
Prior (08/17) 0.35
Current vs Prior +141.74%
Prior 7-Day Average 1.07
Current vs Prior 7-Day Avg -21.53%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/18) 7,459
Calls: 3,257 (44%)
Puts: 4,202 (56%)
Prior (08/17) 7,263
Calls: 3,101 (43%)
Puts: 4,162 (57%)
Current vs Prior +2.70%
Prior 7-Day Total 42,906
Calls: 18,162 (42%)
Puts: 24,744 (58%)
Prior 7-Day Average 6,129
Calls: 2,594 (42%)
Puts: 3,534 (58%)
Current vs Prior 7-Day Avg +21.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.01% | 8.42%4.01% | 8.42%
Prior 4.39% | 8.42%4.39% | 8.42%
Current vs Prior -8.75% | -0.03%-8.75% | -0.03%
Prior 7-Day Avg 5.41% | 9.33%5.41% | 9.33%
Current vs 7-Day Avg -25.94% | -9.73%-25.94% | -9.73%
Prior 7-Day Eod 4.39% | 8.42%4.39% | 8.42%
Current vs 7-Day Eod -8.75% | -0.03%-8.75% | -0.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.51% | 17.86%
Calls: 27.18% | 13.33%
Puts: 37.84% | 22.39%
Prior 43.69% | 18.07%
Calls: 58.12% | 16.72%
Puts: 29.25% | 19.42%
Current vs Prior -25.59% | -1.16%
Prior 7-Day Avg 29.23% | 15.22%
Calls: 30.14% | 13.84%
Puts: 28.30% | 16.60%
Current vs 7-Day Avg +11.24% | +17.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($83.9K). Light premium activity with dollar volume down 53% vs prior. Below-average activity with volume down 81% vs prior. P/C ratio rising 142% - increased hedging/bearish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 7.4%, best 5.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1858.6061.90$60.255.5%--0.9411
$340.00Sep 1839.8042.70$41.257.0%--0.9120
$350.00Sep 1831.7034.20$32.957.6%--0.8420
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2130.5033.60$32.059.7%--1.0012

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 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 2117.7020.30$19.0013.7%10.951
$320.00Sep 1858.6061.90$60.255.5%--0.9411
$340.00Sep 1839.8042.70$41.257.0%--0.9120
$350.00Sep 1831.7034.20$32.957.6%--0.8420
$370.00Aug 218.5011.20$9.8527.4%20.8011
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2130.5033.60$32.059.7%--1.0012
$400.00Aug 2120.6023.60$22.1013.6%--0.9990
$390.00Aug 2111.3013.70$12.5019.2%10.8498
$400.00Sep 1824.5027.50$26.0011.5%--0.7243
$380.00Aug 214.006.60$5.3049.1%40.54338

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 71, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 210.050.40$0.23152.2%380.05171
$390.00Aug 210.401.85$1.13128.3%40.1840
$410.00Sep 181.953.60$2.7859.4%30.1718
$370.00Aug 218.5011.20$9.8527.4%20.8011
$390.00Sep 187.209.80$8.5030.6%20.385
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1811.5014.80$13.1525.1%90.5016
$380.00Aug 214.006.60$5.3049.1%40.54338
$370.00Sep 187.009.40$8.2029.3%20.3740
$390.00Aug 2111.3013.70$12.5019.2%10.8498
$350.00Sep 181.503.70$2.6084.6%10.1626

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 14.8%, max 15.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$390.00Aug 21Sep 1834.7%30.2%15.1%645
$380.00Aug 21Sep 1835.5%30.9%14.9%--102
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1835.5%30.9%14.9%13354
$370.00Aug 21Sep 1831.6%27.6%14.5%2744

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 0.50, avg 10.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$380.00Sep 18$20.05$9.95$20.0584%0.50$370.05
$370.00$380.00Aug 21$5.60$4.40$5.6080%0.79$375.60
$420.00$430.00Sep 18$0.40$9.60$0.4011%24.00$420.40
$390.00$400.00Sep 18$3.05$6.95$3.0538%2.28$393.05
$410.00$420.00Sep 18$1.20$8.80$1.2017%7.33$411.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$0.42$9.58$0.429%22.81$339.58
$360.00$350.00Aug 21$0.18$9.82$0.185%54.56$359.82
$400.00$380.00Sep 18$12.85$7.15$12.8572%0.56$387.15
$330.00$310.00Sep 18$0.60$19.40$0.606%32.33$329.40
$370.00$360.00Sep 18$3.05$6.95$3.0537%2.28$366.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.34, avg 0.23)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$410.00Sep 18$2.67$2.67$7.3372%0.36$402.67
$380.00$390.00Aug 21$3.12$3.12$6.8853%0.45$383.12
$390.00$400.00Aug 21$0.90$0.90$9.1082%0.10$390.90
$380.00$390.00Sep 18$4.40$4.40$5.6050%0.79$384.40
$430.00$440.00Sep 18$0.53$0.53$9.4792%0.06$430.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$2.55$2.55$7.4574%0.34$357.45
$370.00$360.00Aug 21$0.92$0.92$9.0880%0.10$369.08
$350.00$340.00Sep 18$1.20$1.20$8.8084%0.14$348.80
$370.00$360.00Sep 18$3.05$3.05$6.9563%0.44$366.95
$330.00$310.00Sep 18$0.60$0.60$19.4094%0.03$329.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.25, cheapest $7.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$8.6535.5%30.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$7.8535.5%30.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.52% of stock, avg 5.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$4.25$5.30$9.55$370.45$389.552.52%
$370.00Aug 21$9.85$1.20$11.05$358.95$381.052.92%
$390.00Aug 21$1.13$12.50$13.63$376.37$403.633.60%
$360.00Aug 21$19.00$0.28$19.28$340.72$379.285.10%
$400.00Aug 21$0.23$22.10$22.33$377.67$422.335.90%
$380.00Sep 18$12.90$13.15$26.05$353.95$406.056.89%
$400.00Sep 18$5.45$26.00$31.45$368.55$431.458.31%
$410.00Aug 21$0.15$32.05$32.20$377.80$442.208.51%
$350.00Sep 18$32.95$2.60$35.55$314.45$385.559.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.36% of stock, avg 1.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$360.00Aug 21$1.08$0.28$1.36$358.64$441.36
$390.00$360.00Aug 21$1.13$0.28$1.41$358.59$391.41
$440.00$330.00Aug 21$1.08$1.08$2.16$327.84$442.16
$440.00$340.00Aug 21$1.08$1.08$2.16$337.84$442.16
$440.00$320.00Aug 21$1.08$1.08$2.16$317.84$442.16
$430.00$330.00Sep 18$1.18$0.98$2.16$327.84$432.16
$390.00$370.00Aug 21$1.13$1.20$2.33$367.67$392.33
$390.00$340.00Aug 21$1.13$1.08$2.21$337.79$392.21
$390.00$330.00Aug 21$1.13$1.08$2.21$327.79$392.21
$390.00$320.00Aug 21$1.13$1.08$2.21$317.79$392.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 1.09, avg credit $2.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/360400/410Sep 18$5.22$4.7846%1.09$354.78$405.22
350/360430/440Sep 18$3.08$6.9266%0.45$356.92$433.08
340/350400/410Sep 18$3.87$6.1356%0.63$346.13$403.87
350/360410/420Sep 18$3.75$6.2557%0.60$356.25$413.75
330/340400/410Sep 18$3.09$6.9163%0.45$336.91$403.09
340/350430/440Sep 18$1.73$8.2776%0.21$348.27$431.73
350/360420/430Sep 18$2.95$7.0563%0.42$357.05$422.95
330/340430/440Sep 18$0.95$9.0583%0.10$339.05$430.95
340/350410/420Sep 18$2.40$7.6067%0.32$347.60$412.40
330/340410/420Sep 18$1.62$8.3873%0.19$338.38$411.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 3.03, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$2.48$7.5262%3.03
$390.00$400.00$410.00Sep 18$0.38$9.6221%25.32
$380.00$390.00$400.00Aug 21$2.22$7.7842%3.50
$390.00$400.00$410.00Aug 21$0.82$9.1815%11.20
$380.00$390.00$400.00Sep 18$1.35$8.6522%6.41
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$3.10$6.9064%2.23
$350.00$360.00$370.00Sep 18$0.50$9.5022%19.00
$390.00$400.00$410.00Aug 21$0.35$9.6516%27.57
$380.00$390.00$400.00Aug 21$2.40$7.6046%3.17
$350.00$360.00$370.00Aug 21$0.74$9.2618%12.51

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.30, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Aug 21-$0.70$9.30
$400.00$410.001:2Sep 18-$0.11$9.89
$410.00$420.001:2Sep 18-$0.38$9.62
$390.00$400.001:2Sep 18-$2.40$7.60
$430.00$440.001:2Sep 18-$0.12$9.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$0.30$19.70
$400.00$390.001:2Aug 21-$2.90$7.10
$360.00$350.001:2Sep 18-$0.05$9.95
$380.00$370.001:2Sep 18-$3.25$6.75
$370.00$360.001:2Sep 18-$2.10$7.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.04%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$11.500.500.5%3.04%3.50%--37
$390.00Sep 18$7.200.383.1%1.90%5.01%25
$400.00Sep 18$4.900.285.8%1.30%7.05%119
$410.00Sep 18$1.950.178.4%0.52%8.91%318
$420.00Sep 18$0.700.1111.0%0.19%11.22%118
$430.00Sep 18$0.850.0813.7%0.22%13.91%--13
$380.00Aug 21$3.400.470.5%0.90%1.36%--65
$390.00Aug 21$0.400.183.1%0.11%3.21%440

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, 170 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 $82.60/$85.70) — try a limit near $84.15. Also watch the $300.00 01-15 call last traded $103.40 on 08/06 (now $85.60/$88.90) — try a limit near $87.25; the $310.00 11-20 call last traded $71.00 on 07/29 (now $73.90/$77.00) — try a limit near $73.90. Most tradeable put: the $490.00 01-15 put last traded $100.50 on 08/06 (now $111.70/$115.00) — try a limit near $111.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$3.40$5.10$4.25$21.00 08/07$4.25–$28.95$4.2565
$380.00Sep 18$11.50$14.30$12.90$26.80 08/06$12.90–$35.35$12.9037
$380.00Oct 16$17.00$19.80$18.40$24.99 08/03$18.40–$39.95$18.4014
$380.00Nov 20$26.70$29.60$28.15$48.19 08/06$28.15–$48.60$28.1510
$380.00Jan 15$32.10$35.80$33.95$45.80 08/06$33.95–$54.65$33.9567
$370.00Aug 21$8.50$11.20$9.85$33.40 08/06$9.85–$38.20$9.8511
$370.00Sep 18$17.00$20.40$18.70$37.60 08/06$18.70–$42.90$18.706
$370.00Oct 16$22.00$25.30$23.65$44.00 08/06$23.65–$47.55$23.655
$370.00Nov 20$31.60$34.70$33.15$48.90 08/06$33.15–$55.10$33.1514
$370.00Jan 15$37.00$40.90$38.95$55.00 08/06$38.95–$60.85$38.9544
$390.00Aug 21$0.40$1.85$1.13$16.20 08/07$1.13–$20.65$1.1340
$390.00Sep 18$7.20$9.80$8.50$20.72 08/07$8.50–$28.35$8.505
$390.00Oct 16$12.00$14.20$13.10$22.40 08/04$13.10–$33.80$13.1025
$390.00Nov 20$21.90$24.50$23.20$39.70 08/06$23.20–$42.65$23.205
$390.00Jan 15$28.00$31.30$29.65$36.50 08/06$29.65–$49.10$29.6522
$360.00Oct 16$28.00$31.50$29.75$40.38 08/05$29.75–$55.15$29.756
$360.00Nov 20$36.90$39.90$38.40$41.60 07/24$38.40–$62.15$38.4013
$360.00Jan 15$43.00$46.30$44.65$61.70 08/06$44.65–$67.55$44.6539
$360.00Aug 21$17.70$20.30$19.00--$19.00–$19.00—$17.701
$360.00Sep 18$23.70$26.80$25.25--$25.25–$25.25—$23.701
$400.00Aug 21$0.05$0.40$0.23$9.00 08/07$0.23–$14.40$0.23171
$400.00Sep 18$4.90$6.00$5.45$15.62 08/07$5.45–$22.20$5.4519
$400.00Oct 16$8.90$11.40$10.15$18.00 08/07$10.15–$27.85$10.1554
$400.00Nov 20$17.70$19.60$18.65$36.70 08/06$18.65–$37.45$18.6549
$400.00Jan 15$23.60$27.10$25.35$40.00 08/06$25.35–$43.20$25.3549
$350.00Aug 21$26.80$30.10$28.45$60.00 08/06$28.45–$57.60$28.453
$350.00Sep 18$31.70$34.20$32.95$59.40 08/06$32.95–$60.55$32.9520
$350.00Oct 16$35.20$38.30$36.75$50.70 08/07$36.75–$63.25$36.759
$350.00Nov 20$43.20$46.40$44.80$47.25 07/24$44.80–$69.90$44.806
$350.00Jan 15$48.70$52.30$50.50$61.50 07/16$50.50–$74.85$50.502
$410.00Aug 21$0.00$0.30$0.15$6.00 08/07$0.15–$11.05$0.15201
$410.00Sep 18$1.95$3.60$2.78$19.71 08/06$2.78–$16.95$2.7818
$410.00Oct 16$5.50$7.70$6.60$17.80 08/07$6.60–$22.75$6.6032
$410.00Nov 20$14.00$17.00$15.50$21.00 08/06$15.50–$32.40$15.5015
$410.00Jan 15$20.00$23.10$21.55$32.80 08/07$21.55–$38.50$21.5514
$340.00Aug 21$36.50$40.30$38.40$39.80 07/23$38.40–$67.70$38.40--
$340.00Sep 18$39.80$42.70$41.25$68.60 08/06$41.25–$69.80$41.2520
$340.00Oct 16$42.90$45.60$44.25$57.00 08/06$44.25–$72.05$44.251
$340.00Nov 20$49.70$53.30$51.50$53.40 07/24$51.50–$77.60$51.5012
$340.00Jan 15$55.50$59.10$57.30$69.70 08/07$57.30–$82.30$57.3010
$420.00Aug 21$0.00$0.10$0.05$3.70 08/06$0.05–$8.15$0.0526
$420.00Sep 18$0.70$2.45$1.58$8.33 08/04$1.58–$12.70$1.5818
$420.00Oct 16$4.70$5.80$5.25$12.51 08/07$5.25–$18.05$5.2514
$420.00Nov 20$12.20$13.40$12.80$23.50 08/06$12.80–$27.85$12.8011
$420.00Jan 15$17.30$20.50$18.90$25.39 08/07$18.90–$33.65$18.9019
$330.00Sep 18$48.60$52.10$50.35$60.00 08/03$50.35–$79.30$50.351
$330.00Oct 16$51.40$54.20$52.80$66.00 08/06$52.80–$80.95$52.8010
$330.00Jan 15$62.00$65.80$63.90$79.00 08/06$63.90–$90.35$63.90118
$430.00Aug 21$0.00$0.20$0.10$1.82 08/06$0.10–$5.40$0.10260
$430.00Sep 18$0.85$1.50$1.18$6.70 08/07$1.15–$8.95$1.1813
$430.00Oct 16$2.00$4.30$3.15$9.40 08/07$3.15–$14.20$3.1579
$430.00Nov 20$8.80$11.50$10.15$17.50 08/07$10.15–$23.75$10.1599
$430.00Jan 15$14.70$17.20$15.95$23.70 08/05$15.95–$29.75$15.9571
$320.00Aug 21$56.60$59.60$58.10$76.20 08/07$56.15–$87.45$58.103
$320.00Sep 18$58.60$61.90$60.25$83.59 08/06$58.85–$89.25$60.2511
$320.00Oct 16$60.10$63.10$61.60$79.50 08/07$61.35–$90.25$61.603
$320.00Jan 15$70.00$73.10$71.55$98.58 08/06$70.90–$98.25$71.5560
$320.00Nov 20$64.90$68.50$66.70--$66.70–$83.95$64.9010
$440.00Aug 21$0.00$2.15$1.08$1.50 08/06$1.08–$4.15$1.0819
$440.00Sep 18$0.05$1.25$0.65$3.30 08/07$0.65–$6.65$0.6524
$440.00Oct 16$0.90$3.80$2.35$6.70 08/04$2.35–$11.20$2.3523
$440.00Nov 20$6.60$9.30$7.95$18.00 08/06$7.95–$20.20$7.957
$440.00Jan 15$12.30$14.80$13.55$18.50 08/05$13.55–$26.05$13.554
$310.00Aug 21$66.60$69.60$68.10$85.00 08/06$65.05–$97.55$68.102
$310.00Sep 18$67.80$71.40$69.60$87.90 08/07$67.55–$98.80$69.601
$310.00Nov 20$73.90$77.00$75.45$71.00 07/29$74.00–$103.55$73.904
$310.00Jan 15$77.60$80.90$79.25$92.00 07/08$78.25–$106.60$79.2532
$310.00Oct 16$69.20$72.60$70.90--$70.90–$88.25$69.201
$450.00Aug 21$0.00$0.25$0.13$0.79 08/06$0.13–$2.83$0.137
$450.00Sep 18$0.05$0.70$0.38$2.45 08/07$0.38–$5.35$0.389
$450.00Oct 16$0.35$3.20$1.78$5.00 08/04$1.78–$8.65$1.78347
$450.00Nov 20$5.80$7.40$6.60$12.40 08/06$6.60–$17.35$6.6073
$450.00Jan 15$9.80$12.90$11.35--$11.35–$18.15$9.801
$300.00Sep 18$78.00$81.50$79.75$94.50 08/06$76.35–$108.80$79.7514
$300.00Oct 16$78.50$82.30$80.40$98.40 08/07$77.75–$109.35$80.402
$300.00Nov 20$82.60$85.70$84.15$112.82 08/06$82.00–$112.30$84.152
$300.00Jan 15$85.60$88.90$87.25$103.40 08/06$85.75–$115.55$87.258
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$2.13$1.0877
$460.00Oct 16$0.05$2.50$1.27$4.10 08/04$1.23–$6.65$1.2740
$460.00Jan 15$8.00$11.30$9.65$14.60 07/13$9.65–$19.60$9.6511
$460.00Nov 20$3.50$6.30$4.90--$4.90–$10.60$3.503
$290.00Aug 21$87.10$90.20$88.65--$88.65–$106.15$87.101
$290.00Oct 16$88.10$92.00$90.05--$90.05–$107.80$88.104
$290.00Nov 20$90.90$94.50$92.70--$92.70–$110.70$90.903
$290.00Jan 15$94.00$97.40$95.70--$95.70–$113.50$94.0032
$470.00Aug 21$0.00$2.15$1.08$2.15 08/06$0.25–$2.50$1.0820
$470.00Oct 16$0.45$1.55$1.00$3.50 08/04$1.00–$5.10$1.0043
$470.00Jan 15$6.60$9.80$8.20$9.69 07/29$8.20–$17.00$8.201
$470.00Nov 20$2.75$5.20$3.98--$3.98–$8.90$2.751
$280.00Oct 16$97.90$101.70$99.80--$99.80–$110.45$97.901
$280.00Jan 15$102.70$106.40$104.55--$104.55–$114.75$102.7021
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$0.30$0.15$2.65 07/20$0.15–$2.15$0.151
$480.00Oct 16$0.00$1.00$0.50$2.32 07/14$0.50–$4.05$0.5053
$480.00Jan 15$5.30$8.60$6.95$23.20 06/24$6.95–$14.55$6.954
$480.00Nov 20$1.85$4.10$2.97--$2.97–$7.35$1.851
$270.00Oct 16$107.70$111.50$109.60--$109.60–$111.30$107.705
$270.00Jan 15$111.70$115.40$113.55--$113.55–$115.10$111.708
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.05$0.80$0.43$1.34 08/03$0.43–$2.65$0.4310
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$4.00$6.60$5.30$2.85 08/07$2.10–$23.05$4.00338
$380.00Sep 18$11.50$14.80$13.15$8.45 08/06$7.25–$26.30$11.5016
$380.00Oct 16$17.20$19.30$18.25$23.40 08/04$11.00–$29.50$18.2529
$380.00Nov 20$24.60$28.00$26.30$33.00 07/29$18.10–$34.80$26.303
$380.00Jan 15$29.40$32.50$30.95$35.40 07/28$22.50–$38.65$30.953
$370.00Aug 21$0.35$2.05$1.20$1.35 08/07$0.93–$17.70$1.20704
$370.00Sep 18$7.00$9.40$8.20$5.02 08/07$4.45–$20.90$7.0040
$370.00Oct 16$12.00$14.80$13.40$19.20 08/04$8.25–$24.35$13.4046
$370.00Jan 15$24.70$27.90$26.30$30.70 07/28$18.90–$33.55$26.3052
$370.00Nov 20$19.50$22.20$20.85--$18.35–$20.85$19.501
$390.00Aug 21$11.30$13.70$12.50$6.98 08/07$3.15–$29.15$11.3098
$390.00Sep 18$17.40$20.40$18.90$12.64 08/07$9.30–$32.15$17.407
$390.00Oct 16$22.60$25.40$24.00$28.80 08/04$14.50–$35.15$24.0022
$390.00Nov 20$30.30$33.20$31.75$24.20 08/06$22.00–$40.40$30.306
$390.00Jan 15$34.70$38.10$36.40$38.90 07/28$26.50–$44.35$36.404
$360.00Aug 21$0.00$0.55$0.28$0.59 08/07$0.20–$12.65$0.2886
$360.00Sep 18$3.70$6.60$5.15$3.03 08/07$3.08–$16.20$3.7022
$360.00Oct 16$8.00$11.00$9.50$7.10 08/07$6.05–$19.65$8.0092
$360.00Nov 20$15.90$18.60$17.25$20.90 07/21$11.75–$24.60$17.253
$360.00Jan 15$20.00$23.70$21.85$18.62 06/26$15.65–$28.95$20.0057
$400.00Aug 21$20.60$23.60$22.10$11.50 08/07$6.20–$36.20$20.6090
$400.00Sep 18$24.50$27.50$26.00$18.40 08/07$13.20–$38.80$24.5043
$400.00Oct 16$28.70$31.80$30.25$36.90 07/08$18.65–$41.40$30.2523
$400.00Nov 20$35.60$39.30$37.45$29.20 08/06$26.75–$46.35$35.6064
$400.00Jan 15$40.50$43.70$42.10$30.70 08/06$31.05–$50.40$40.508
$350.00Aug 21$0.05$0.15$0.10$0.39 08/07$0.10–$9.75$0.10111
$350.00Sep 18$1.50$3.70$2.60$1.78 08/07$1.60–$12.30$1.7826
$350.00Oct 16$5.00$7.40$6.20$4.55 08/07$4.18–$15.30$5.0091
$350.00Nov 20$12.00$14.20$13.10$18.80 07/29$9.35–$20.65$13.1020
$350.00Jan 15$16.70$19.90$18.30$13.30 08/06$13.05–$24.80$16.707
$410.00Aug 21$30.50$33.60$32.05$16.80 08/06$11.00–$43.90$30.5012
$410.00Sep 18$32.80$35.30$34.05$22.00 08/06$17.95–$46.10$32.803
$410.00Oct 16$35.60$38.80$37.20$28.20 08/06$23.25–$48.40$35.6013
$410.00Nov 20$42.80$46.30$44.55$40.70 06/12$31.40–$52.95$42.801
$410.00Jan 15$46.60$49.80$48.20--$40.75–$48.20$46.602
$340.00Aug 21$0.00$2.15$1.08$1.10 08/06$0.23–$7.10$1.08212
$340.00Sep 18$0.20$2.60$1.40$1.20 08/07$0.75–$9.25$1.2011
$340.00Oct 16$2.80$5.60$4.20$2.51 08/07$2.88–$12.50$2.8015
$340.00Nov 20$9.20$11.00$10.10$8.00 08/06$7.60–$17.10$9.209
$340.00Jan 15$13.10$16.00$14.55$12.95 08/06$10.50–$20.75$13.105
$420.00Aug 21$40.50$43.50$42.00$24.02 08/06$17.10–$51.70$40.50--
$420.00Oct 16$43.90$47.00$45.45$50.50 07/30$28.70–$56.05$45.457
$420.00Jan 15$53.50$56.80$55.15$56.50 08/03$41.45–$63.70$55.154
$330.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.18–$5.00$0.1577
$330.00Sep 18$0.00$1.95$0.98$2.00 08/06$0.50–$7.00$0.9811
$330.00Oct 16$2.15$3.40$2.78$1.85 08/07$1.63–$9.45$2.1555
$330.00Nov 20$7.20$9.20$8.20$6.00 08/07$5.70–$13.60$7.2037
$330.00Jan 15$10.00$12.60$11.30$9.45 08/06$8.50–$17.75$10.0054
$430.00Nov 20$57.40$61.00$59.20$45.30 06/26$42.90–$67.60$57.403
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.20$0.1540
$320.00Sep 18$0.00$2.05$1.02$0.24 08/07$0.50–$4.40$0.242
$320.00Oct 16$0.80$2.55$1.67$3.40 08/07$1.05–$7.20$1.67529
$320.00Nov 20$4.50$6.30$5.40$4.30 08/07$4.45–$11.00$4.508
$320.00Jan 15$7.50$10.60$9.05$7.60 08/07$6.90–$14.35$7.609
$440.00Aug 21$60.00$63.10$61.55$41.20 06/22$33.95–$69.40$60.00--
$440.00Nov 20$65.30$69.10$67.20$57.20 08/06$49.30–$75.20$65.301
$440.00Jan 15$68.60$71.80$70.20$69.80 08/05$53.80–$78.40$69.8013
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.35$1.083
$310.00Sep 18$0.15$0.60$0.38$0.55 08/07$0.30–$3.95$0.3871
$310.00Oct 16$0.85$1.55$1.20$1.20 08/07$0.75–$5.35$1.205
$310.00Nov 20$3.20$4.80$4.00$3.50 08/06$3.20–$8.25$3.503
$310.00Jan 15$5.40$9.10$7.25$10.20 07/08$5.65–$12.20$7.2516
$450.00Nov 20$73.80$77.60$75.70--$63.55–$75.70$73.801
$450.00Jan 15$76.70$80.40$78.55--$67.05–$78.55$76.709
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$1.80$0.4049
$300.00Sep 18$0.00$0.65$0.33$1.89 07/24$0.18–$2.50$0.334
$300.00Oct 16$0.05$1.00$0.53$2.10 08/06$0.50–$4.15$0.537
$300.00Nov 20$1.75$3.60$2.68$4.72 08/05$2.23–$6.45$2.6830
$300.00Jan 15$4.10$7.10$5.60$8.50 07/27$4.45–$9.90$5.6020
$460.00Jan 15$85.10$88.70$86.90$75.80 08/06$67.00–$94.65$85.102
$460.00Nov 20$82.50$86.30$84.40--$71.10–$84.40$82.5048
$290.00Sep 18$0.00$2.25$1.13$1.40 07/21$0.13–$1.90$1.132
$290.00Oct 16$0.00$0.75$0.38$1.45 08/06$0.35–$2.28$0.38255
$290.00Nov 20$1.55$3.80$2.68$5.60 06/12$1.45–$5.45$2.6824
$290.00Jan 15$2.50$6.10$4.30$6.60 07/08$3.53–$7.55$4.3023
$470.00Aug 21$90.00$93.80$91.90$76.60 08/07$63.05–$98.50$90.00--
$470.00Oct 16$89.70$93.80$91.75$75.20 07/06$65.80–$99.20$89.701
$470.00Nov 20$91.60$95.20$93.40--$79.45–$93.40$91.608
$470.00Jan 15$93.70$97.50$95.60--$82.50–$95.60$93.701
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.35$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$0.60$0.30$1.35 08/05$0.25–$1.90$0.3018
$280.00Jan 15$1.50$4.80$3.15$4.80 07/20$2.50–$6.65$3.1515
$280.00Nov 20$1.30$2.00$1.65--$1.13–$1.90$1.3019
$480.00Aug 21$100.00$103.80$101.90$100.00 08/06$72.80–$108.55$100.00--
$480.00Sep 18$100.00$103.80$101.90$85.90 08/06$73.40–$108.45$100.00--
$480.00Oct 16$100.00$103.80$101.90$86.70 08/07$74.90–$108.80$100.00--
$480.00Jan 15$102.60$106.30$104.45$97.56 08/05$82.25–$111.90$102.601
$270.00Aug 21$0.00$0.15$0.08$0.15 08/06$0.08–$1.25$0.0810
$270.00Sep 18$0.00$2.20$1.10$0.68 07/30$0.30–$1.40$0.681
$270.00Oct 16$0.00$0.75$0.38$0.85 07/31$0.25–$1.60$0.3813
$270.00Jan 15$0.80$4.00$2.40$1.85 08/04$2.00–$5.00$1.8550
$270.00Nov 20$0.05$1.20$0.63--$0.63–$1.58$0.0542
$490.00Aug 21$109.70$113.80$111.75$99.30 08/03$82.80–$118.45$109.70--
$490.00Jan 15$111.70$115.00$113.35$100.50 08/06$90.65–$120.90$111.701
$490.00Nov 20$110.50$113.70$112.10--$96.85–$112.10$110.501
$260.00Oct 16$0.00$2.25$1.13--$0.93–$1.13--21
$260.00Nov 20$0.15$0.90$0.53--$0.53–$0.57$0.153
$260.00Jan 15$0.35$3.50$1.93--$1.93–$1.93—$0.3511
$250.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--28

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 67
Total Puts 56
Put/Call Ratio 0.84
Net Difference 11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,377
Total Puts 1,827
Average Put/Call Ratio 1.07
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