Tour v526
RL
RALPH LAUREN CORP Class A
$372.52 -1.44%
$375.00 (+0.67%)🌙
as of 08/20 06:04 PM
(8/20 15:06) ◀
|
Thursday, August 20, 2026 (6:04pm)
January 2026
|
▶ (8/21 15:06)
◀ 8/20 18:04 ▶

Option Volume

Detail
ℹ
Current (08/20) 811
Calls: 79 (10%)
Puts: 732 (90%)
Prior (08/19) 381
Calls: 330 (87%)
Puts: 51 (13%)
Current vs Prior +112.86%
Calls: -76.06% (Calls)
Puts: +1335.29% (Puts)
Prior 7-Day Total 3,697
Calls: 2,355 (64%)
Puts: 1,342 (36%)
Prior 7-Day Average 528
Calls: 336 (64%)
Puts: 191 (36%)
Current vs Prior 7-Day Avg +53.56%
Calls: -76.52%
Puts: +281.82%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20) $1.11M
Calls: $524.5K (47%)
Puts: $586.5K (53%)
Prior (08/19) $81.2K
Calls: $61.4K (76%)
Puts: $19.8K (24%)
Current vs Prior +1267.69%
Calls: +754.22%
Puts: +2857.45%
Prior 7-Day Total $1.76M
Calls: $1.18M (67%)
Puts: $584.7K (33%)
Prior 7-Day Average $252.0K
Calls: $168.5K (67%)
Puts: $83.5K (33%)
Current vs Prior 7-Day Avg +340.76%
Calls: +211.22%
Puts: +602.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 9.27
Prior (08/19) 0.15
Current vs Prior +5895.53%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg +1120.01%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20) 7,523
Calls: 3,390 (45%)
Puts: 4,133 (55%)
Prior (08/19) 7,492
Calls: 3,264 (44%)
Puts: 4,228 (56%)
Current vs Prior +0.41%
Prior 7-Day Total 45,284
Calls: 19,256 (43%)
Puts: 26,028 (57%)
Prior 7-Day Average 6,469
Calls: 2,750 (43%)
Puts: 3,718 (57%)
Current vs Prior 7-Day Avg +16.29%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.30% | 8.13%3.30% | 8.13%
Prior 3.81% | 8.44%3.81% | 8.44%
Current vs Prior -13.34% | -3.63%-13.34% | -3.63%
Prior 7-Day Avg 4.76% | 8.91%4.76% | 8.91%
Current vs 7-Day Avg -30.66% | -8.76%-30.66% | -8.76%
Prior 7-Day Eod 3.81% | 8.44%3.81% | 8.44%
Current vs 7-Day Eod -13.34% | -3.63%-13.34% | -3.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.61% | 13.12%
Calls: 18.52% | 15.16%
Puts: 42.70% | 11.08%
Prior 22.77% | 16.07%
Calls: 30.48% | 15.22%
Puts: 15.05% | 16.92%
Current vs Prior +34.43% | -18.36%
Prior 7-Day Avg 31.12% | 15.61%
Calls: 33.11% | 13.50%
Puts: 29.12% | 17.72%
Current vs 7-Day Avg -1.63% | -15.95%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1268% vs prior. Dollar volume significantly above 7-day average (341% higher). Unusually high activity with volume up 113% vs prior - elevated interest. Extreme bearish P/C ratio of 9.27 - heavy put buying.

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

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 6.3%, best 4.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1872.5076.10$74.304.8%--0.9514
$320.00Sep 1853.1056.30$54.705.9%10.9311
$320.00Aug 2151.3054.50$52.906.0%10.933
$340.00Sep 1834.8037.90$36.358.5%--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. 11 found (avg delta 0.81, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1872.5076.10$74.304.8%--0.9514
$320.00Aug 2151.3054.50$52.906.0%10.933
$320.00Sep 1853.1056.30$54.705.9%10.9311
$340.00Sep 1834.8037.90$36.358.5%--0.8820
$350.00Sep 1826.5029.70$28.1011.4%--0.8120
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2115.7018.90$17.3018.5%10.9898
$400.00Sep 1828.3031.40$29.8510.4%--0.7843
$380.00Aug 216.109.00$7.5538.4%2030.76336
$380.00Sep 1814.0016.80$15.4018.2%1050.5725

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 695, top 221)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 210.002.95$1.48199.3%100.2465
$320.00Aug 2151.3054.50$52.906.0%10.933
$390.00Aug 210.000.10$0.05200.0%10.02192
$400.00Aug 210.000.35$0.18194.4%10.03144
$320.00Sep 1853.1056.30$54.705.9%10.9311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.754.00$2.38136.6%2210.39704
$380.00Aug 216.109.00$7.5538.4%2030.76336
$370.00Sep 189.0011.80$10.4026.9%1060.4441
$380.00Sep 1814.0016.80$15.4018.2%1050.5725
$350.00Aug 210.000.65$0.33197.0%110.0596

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 75.5%, max 83.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1856.3%30.7%83.6%10102
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1856.3%30.7%83.6%308361
$370.00Aug 21Sep 1845.9%28.8%59.3%327745

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 30.25, avg 6.86)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$410.00Sep 18$1.27$8.73$1.2723%6.87$401.27
$370.00$380.00Aug 21$3.27$6.73$3.2761%2.06$373.27
$360.00$380.00Sep 18$11.15$8.85$11.1568%0.79$371.15
$390.00$400.00Sep 18$2.20$7.80$2.2032%3.55$392.20
$380.00$390.00Sep 18$3.65$6.35$3.6544%1.74$383.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$0.32$9.68$0.3213%30.25$339.68
$380.00$370.00Aug 21$5.17$4.83$5.1776%0.93$374.83
$380.00$370.00Sep 18$5.00$5.00$5.0057%1.00$375.00
$370.00$360.00Sep 18$3.60$6.40$3.6044%1.78$366.40
$350.00$340.00Sep 18$1.35$8.65$1.3520%6.41$348.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.52, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Aug 21$1.43$1.43$8.5776%0.17$381.43
$420.00$430.00Aug 21$0.47$0.47$9.5395%0.05$420.47
$410.00$420.00Sep 18$1.45$1.45$8.5584%0.17$411.45
$380.00$390.00Sep 18$3.65$3.65$6.3556%0.57$383.65
$390.00$400.00Sep 18$2.20$2.20$7.8068%0.28$392.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$360.00$350.00Sep 18$3.40$3.40$6.6068%0.52$356.60
$340.00$330.00Aug 21$1.05$1.05$8.9591%0.12$338.95
$330.00$310.00Sep 18$1.28$1.28$18.7290%0.07$328.72
$370.00$360.00Aug 21$1.98$1.98$8.0261%0.25$368.02
$350.00$340.00Sep 18$1.35$1.35$8.6580%0.16$348.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $8.02, cheapest $8.02)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$8.0245.9%28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.91% of stock, avg 6.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$4.75$2.38$7.13$362.87$377.131.91%
$380.00Aug 21$1.48$7.55$9.03$370.97$389.032.42%
$390.00Aug 21$0.05$17.30$17.35$372.65$407.354.66%
$380.00Sep 18$9.95$15.40$25.35$354.65$405.356.81%
$360.00Sep 18$21.10$6.80$27.90$332.10$387.907.49%
$350.00Sep 18$28.10$3.40$31.50$318.50$381.508.46%
$400.00Sep 18$4.10$29.85$33.95$366.05$433.959.11%
$340.00Sep 18$36.35$2.05$38.40$301.60$378.4010.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.24% of stock, avg 1.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$350.00Aug 21$0.55$0.33$0.88$349.12$410.88
$410.00$360.00Aug 21$0.55$0.40$0.95$359.05$410.95
$440.00$350.00Aug 21$1.08$0.33$1.41$348.59$441.41
$440.00$360.00Aug 21$1.08$0.40$1.48$358.52$441.48
$410.00$320.00Aug 21$0.55$1.08$1.63$318.37$411.63
$410.00$340.00Aug 21$0.55$1.08$1.63$338.37$411.63
$440.00$320.00Aug 21$1.08$1.08$2.16$317.84$442.16
$380.00$360.00Aug 21$1.48$0.40$1.88$358.12$381.88
$440.00$340.00Aug 21$1.08$1.08$2.16$337.84$442.16
$380.00$350.00Aug 21$1.48$0.33$1.81$348.19$381.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.18, avg credit $3.05)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340420/430Aug 21$1.52$8.4886%0.18$338.48$421.52
350/360410/420Sep 18$4.85$5.1552%0.94$355.15$414.85
350/360390/400Sep 18$5.60$4.4036%1.27$354.40$395.60
350/360400/410Sep 18$4.67$5.3345%0.88$355.33$404.67
330/340380/390Aug 21$2.48$7.5267%0.33$337.52$382.48
340/350410/420Sep 18$2.80$7.2064%0.39$347.20$412.80
330/340410/420Sep 18$1.77$8.2371%0.22$338.23$411.77
340/350390/400Sep 18$3.55$6.4548%0.55$346.45$393.55
340/350400/410Sep 18$2.62$7.3857%0.36$347.38$402.62
330/340390/400Sep 18$2.52$7.4855%0.34$337.48$392.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 4.43, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$1.84$8.1660%4.43
$390.00$400.00$410.00Aug 21$0.24$9.764%40.67
$390.00$400.00$410.00Sep 18$0.93$9.0716%9.75
$340.00$350.00$360.00Sep 18$1.25$8.7519%7.00
$380.00$390.00$400.00Sep 18$1.45$8.5521%5.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Aug 21$3.19$6.8167%2.13
$350.00$360.00$370.00Sep 18$0.20$9.8024%49.00
$350.00$360.00$370.00Aug 21$1.91$8.0934%4.24
$360.00$370.00$380.00Sep 18$1.40$8.6025%6.14
$370.00$380.00$390.00Aug 21$4.58$5.4259%1.18

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.95, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Sep 18-$2.65$7.35
$390.00$400.001:2Sep 18-$1.90$8.10
$320.00$340.001:2Sep 18-$18.00$2.00
$400.00$410.001:2Sep 18-$1.56$8.44
$410.00$420.001:2Aug 21-$0.45$9.55
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$0.95$19.05
$360.00$350.001:2Sep 18$0.00$10.00
$350.00$340.001:2Sep 18-$0.70$9.30
$370.00$360.001:2Sep 18-$3.20$6.80
$360.00$350.001:2Aug 21-$0.26$9.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.31%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$8.600.442.0%2.31%4.32%--37
$390.00Sep 18$5.000.324.7%1.34%6.03%16
$400.00Sep 18$3.000.237.4%0.81%8.18%120
$410.00Sep 18$1.750.1610.1%0.47%10.53%120
$420.00Sep 18$1.000.0912.8%0.27%13.01%117
$430.00Sep 18$0.350.0815.4%0.09%15.52%--13

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, 168 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 $81.00/$83.80) — try a limit near $82.40. Also watch the $300.00 10-16 call last traded $98.40 on 08/07 (now $73.40/$76.50) — try a limit near $74.95; the $320.00 01-15 call last traded $98.58 on 08/06 (now $65.50/$68.30) — try a limit near $66.90. Most tradeable put: the $480.00 01-15 put last traded $97.56 on 08/05 (now $107.20/$110.90) — try a limit near $107.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$3.30$6.20$4.75$33.40 08/06$4.75–$38.20$4.7511
$370.00Sep 18$13.60$16.20$14.90$37.60 08/06$14.90–$42.90$14.908
$370.00Oct 16$19.20$21.30$20.25$44.00 08/06$20.25–$47.55$20.255
$370.00Nov 20$27.80$31.20$29.50$48.90 08/06$29.50–$55.10$29.5014
$370.00Jan 15$34.00$37.70$35.85$55.00 08/06$35.85–$60.85$35.8544
$380.00Aug 21$0.00$2.95$1.48$21.00 08/07$1.48–$28.95$1.4865
$380.00Sep 18$8.60$11.30$9.95$26.80 08/06$9.95–$35.35$9.9537
$380.00Oct 16$14.20$16.30$15.25$24.99 08/03$15.25–$39.95$15.2514
$380.00Nov 20$22.90$26.50$24.70$48.19 08/06$24.70–$48.60$24.7010
$380.00Jan 15$29.10$32.80$30.95$45.80 08/06$30.95–$54.65$30.9567
$360.00Oct 16$25.00$27.80$26.40$40.38 08/05$26.40–$55.15$26.406
$360.00Nov 20$33.30$37.00$35.15$41.60 07/24$35.15–$62.15$35.1513
$360.00Jan 15$39.40$43.00$41.20$61.70 08/06$41.20–$67.55$41.2039
$360.00Aug 21$11.50$14.70$13.10--$13.10–$19.00$11.501
$360.00Sep 18$19.60$22.60$21.10--$21.10–$25.25$19.601
$390.00Aug 21$0.00$0.10$0.05$16.20 08/07$0.05–$20.65$0.05192
$390.00Sep 18$5.00$7.60$6.30$20.72 08/07$6.30–$28.35$6.306
$390.00Oct 16$10.10$12.40$11.25$22.40 08/04$11.25–$33.80$11.2523
$390.00Nov 20$19.30$22.30$20.80$39.70 08/06$20.80–$42.65$20.805
$390.00Jan 15$24.80$28.70$26.75$36.50 08/06$26.75–$49.10$26.7522
$350.00Aug 21$21.60$24.50$23.05$60.00 08/06$23.05–$57.60$23.053
$350.00Sep 18$26.50$29.70$28.10$59.40 08/06$28.10–$60.55$28.1020
$350.00Oct 16$31.10$33.80$32.45$50.70 08/07$32.45–$63.25$32.459
$350.00Nov 20$39.30$42.80$41.05$47.25 07/24$41.05–$69.90$41.056
$350.00Jan 15$45.00$48.80$46.90$61.50 07/16$46.90–$74.85$46.902
$400.00Aug 21$0.00$0.35$0.18$9.00 08/07$0.18–$13.35$0.18144
$400.00Sep 18$3.00$5.20$4.10$15.62 08/07$4.10–$22.20$4.1020
$400.00Oct 16$6.90$9.50$8.20$18.00 08/07$8.20–$27.85$8.2054
$400.00Nov 20$15.40$18.30$16.85$36.70 08/06$16.85–$37.45$16.8549
$400.00Jan 15$20.90$24.60$22.75$40.00 08/06$22.75–$43.20$22.7549
$340.00Aug 21$31.60$34.50$33.05$39.80 07/23$33.05–$67.70$33.05--
$340.00Sep 18$34.80$37.90$36.35$68.60 08/06$36.35–$69.80$36.3520
$340.00Oct 16$38.20$42.00$40.10$57.00 08/06$40.10–$72.05$40.101
$340.00Nov 20$46.10$49.10$47.60$53.40 07/24$47.60–$77.60$47.6012
$340.00Jan 15$51.30$55.30$53.30$69.70 08/07$53.30–$82.30$53.3010
$410.00Aug 21$0.00$1.10$0.55$6.00 08/07$0.15–$8.35$0.55199
$410.00Sep 18$1.75$3.90$2.83$19.71 08/06$2.78–$16.95$2.8320
$410.00Oct 16$4.50$7.10$5.80$17.80 08/07$5.80–$22.75$5.8032
$410.00Nov 20$12.30$15.50$13.90$21.00 08/06$13.90–$32.40$13.9015
$410.00Jan 15$17.60$21.30$19.45$32.80 08/07$19.45–$38.50$19.4514
$330.00Sep 18$43.70$46.90$45.30$60.00 08/03$45.30–$79.30$45.301
$330.00Oct 16$46.30$49.40$47.85$66.00 08/06$47.85–$80.95$47.8510
$330.00Jan 15$58.50$61.60$60.05$79.00 08/06$60.05–$90.35$60.05118
$420.00Aug 21$0.00$1.00$0.50$3.70 08/06$0.05–$5.95$0.5026
$420.00Sep 18$1.00$1.75$1.38$8.33 08/04$1.38–$12.70$1.3817
$420.00Oct 16$2.55$5.60$4.07$12.51 08/07$4.07–$18.05$4.0714
$420.00Nov 20$9.60$12.70$11.15$23.50 08/06$11.15–$27.85$11.1511
$420.00Jan 15$14.70$18.50$16.60$25.39 08/07$16.60–$33.65$16.6019
$320.00Aug 21$51.30$54.50$52.90$76.20 08/07$52.90–$87.45$52.903
$320.00Sep 18$53.10$56.30$54.70$83.59 08/06$54.70–$89.25$54.7011
$320.00Oct 16$54.90$57.60$56.25$79.50 08/07$56.25–$90.25$56.253
$320.00Jan 15$65.50$68.30$66.90$98.58 08/06$66.90–$98.25$66.9060
$320.00Nov 20$60.70$63.90$62.30--$62.30–$83.95$60.7010
$430.00Aug 21$0.00$0.05$0.03$1.82 08/06$0.03–$4.00$0.03260
$430.00Sep 18$0.35$2.35$1.35$6.70 08/07$1.15–$8.80$1.3513
$430.00Oct 16$0.90$4.50$2.70$9.40 08/07$2.70–$14.20$2.7079
$430.00Nov 20$7.10$10.60$8.85$17.50 08/07$8.85–$23.75$8.8599
$430.00Jan 15$12.00$15.70$13.85$23.70 08/05$13.85–$29.75$13.8569
$310.00Aug 21$60.80$64.80$62.80$85.00 08/06$62.80–$97.55$62.802
$310.00Sep 18$62.80$66.00$64.40$87.90 08/07$64.40–$98.80$64.401
$310.00Nov 20$68.60$72.40$70.50$71.00 07/29$70.50–$103.55$70.505
$310.00Jan 15$72.80$76.10$74.45$92.00 07/08$74.45–$106.60$74.4533
$310.00Oct 16$64.20$67.20$65.70--$65.70–$88.25$64.201
$440.00Aug 21$0.00$2.15$1.08$1.50 08/06$1.08–$2.83$1.0819
$440.00Sep 18$0.00$2.60$1.30$3.30 08/07$0.65–$6.65$1.3024
$440.00Oct 16$0.50$3.70$2.10$6.70 08/04$2.10–$11.20$2.1023
$440.00Nov 20$5.30$8.80$7.05$18.00 08/06$7.05–$20.20$7.057
$440.00Jan 15$10.10$13.50$11.80$18.50 08/05$11.80–$26.05$11.804
$300.00Sep 18$72.50$76.10$74.30$94.50 08/06$74.30–$108.80$74.3014
$300.00Oct 16$73.40$76.50$74.95$98.40 08/07$74.95–$109.35$74.952
$300.00Nov 20$76.70$81.20$78.95$112.82 08/06$78.95–$112.30$78.952
$300.00Jan 15$81.00$83.80$82.40$103.40 08/06$82.40–$115.55$82.408
$450.00Aug 21$0.00$2.15$1.08$0.79 08/06$0.13–$2.10$0.797
$450.00Sep 18$0.00$2.40$1.20$2.45 08/07$0.38–$4.63$1.209
$450.00Oct 16$0.00$3.30$1.65$5.00 08/04$1.65–$8.65$1.65347
$450.00Nov 20$3.30$7.30$5.30$12.40 08/06$5.30–$17.35$5.3073
$450.00Jan 15$8.00$11.80$9.90--$9.90–$18.15$8.001
$290.00Aug 21$80.90$84.80$82.85--$82.85–$106.15$80.902
$290.00Oct 16$83.30$85.80$84.55--$84.55–$107.80$83.304
$290.00Nov 20$85.50$89.50$87.50--$87.50–$110.70$85.503
$290.00Jan 15$89.00$92.10$90.55--$90.55–$113.50$89.0032
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$1.83$1.0877
$460.00Oct 16$0.00$2.90$1.45$4.10 08/04$1.23–$6.65$1.4540
$460.00Jan 15$7.00$10.00$8.50$14.60 07/13$8.50–$19.60$8.5011
$460.00Nov 20$2.70$5.90$4.30--$4.30–$10.60$2.703
$280.00Oct 16$92.90$96.30$94.60--$94.60–$110.45$92.901
$280.00Jan 15$97.70$101.00$99.35--$99.35–$114.75$97.7021
$470.00Aug 21$0.00$2.15$1.08$2.15 08/06$0.25–$2.50$1.0820
$470.00Oct 16$0.00$2.00$1.00$3.50 08/04$1.00–$5.10$1.0043
$470.00Jan 15$5.60$8.70$7.15$9.69 07/29$7.15–$17.00$7.151
$470.00Nov 20$1.35$5.10$3.22--$3.22–$8.90$1.351
$270.00Oct 16$102.50$106.10$104.30--$104.30–$111.30$102.505
$270.00Jan 15$106.50$109.90$108.20--$108.20–$115.10$106.508
$270.00Nov 20$104.50$107.70$106.10--$106.10–$111.05$104.503
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$2.20$1.10$2.65 07/20$0.15–$1.95$1.101
$480.00Oct 16$0.00$2.50$1.25$2.32 07/14$0.50–$3.80$1.2553
$480.00Jan 15$4.00$8.00$6.00$23.20 06/24$6.00–$14.55$6.004
$480.00Nov 20$0.70$4.70$2.70--$2.70–$7.35$0.701
$260.00Sep 18$111.90$115.70$113.80--$113.80–$113.80—$111.901
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$0.75$4.00$2.38$1.35 08/07$0.93–$16.55$1.35704
$370.00Sep 18$9.00$11.80$10.40$5.02 08/07$4.45–$19.45$9.0041
$370.00Oct 16$14.30$17.20$15.75$19.20 08/04$8.25–$22.80$15.7546
$370.00Jan 15$26.70$30.30$28.50$30.70 07/28$18.90–$32.95$28.5052
$370.00Nov 20$22.20$25.60$23.90--$18.35–$23.90$22.201
$380.00Aug 21$6.10$9.00$7.55$2.85 08/07$2.10–$21.40$6.10336
$380.00Sep 18$14.00$16.80$15.40$8.45 08/06$7.25–$24.75$14.0025
$380.00Oct 16$19.30$22.10$20.70$23.40 08/04$11.00–$28.10$20.7029
$380.00Nov 20$27.10$30.40$28.75$33.00 07/29$18.10–$33.45$28.753
$380.00Jan 15$31.80$35.30$33.55$35.40 07/28$22.50–$38.05$33.553
$360.00Aug 21$0.00$0.80$0.40$0.59 08/07$0.20–$12.25$0.4086
$360.00Sep 18$5.60$8.00$6.80$3.03 08/07$3.08–$15.00$5.6022
$360.00Oct 16$10.10$13.00$11.55$7.10 08/07$6.05–$18.35$10.1092
$360.00Nov 20$17.50$21.10$19.30$20.90 07/21$11.75–$24.40$19.303
$360.00Jan 15$22.30$25.90$24.10$18.62 06/26$15.65–$28.50$22.3057
$390.00Aug 21$15.70$18.90$17.30$6.98 08/07$3.15–$27.35$15.7098
$390.00Sep 18$20.40$23.70$22.05$12.64 08/07$9.30–$30.50$20.407
$390.00Oct 16$25.60$28.20$26.90$28.80 08/04$14.50–$34.15$26.9022
$390.00Nov 20$32.70$36.40$34.55$24.20 08/06$22.00–$39.35$32.706
$390.00Jan 15$37.40$41.10$39.25$38.90 07/28$26.50–$43.40$38.904
$350.00Aug 21$0.00$0.65$0.33$0.39 08/07$0.10–$8.95$0.3396
$350.00Sep 18$2.40$4.40$3.40$1.78 08/07$1.60–$11.25$2.4028
$350.00Oct 16$6.70$9.20$7.95$4.55 08/07$4.18–$14.60$6.7091
$350.00Nov 20$13.70$16.80$15.25$18.80 07/29$9.35–$20.20$15.2520
$350.00Jan 15$18.30$21.20$19.75$13.30 08/06$13.05–$23.60$18.307
$400.00Aug 21$25.70$28.80$27.25$11.50 08/07$6.20–$34.25$25.704
$400.00Sep 18$28.30$31.40$29.85$18.40 08/07$13.20–$37.40$28.3043
$400.00Oct 16$32.10$35.80$33.95$36.90 07/08$18.65–$40.05$33.9523
$400.00Nov 20$39.20$42.50$40.85$29.20 08/06$26.75–$45.35$39.2064
$400.00Jan 15$43.20$47.20$45.20$30.70 08/06$31.05–$49.35$43.208
$340.00Aug 21$0.00$2.15$1.08$1.10 08/06$0.23–$6.50$1.08212
$340.00Sep 18$1.00$3.10$2.05$1.20 08/07$0.75–$8.45$1.2011
$340.00Oct 16$3.50$7.20$5.35$2.51 08/07$2.88–$11.25$3.5025
$340.00Nov 20$10.10$13.20$11.65$8.00 08/06$7.60–$16.10$10.109
$340.00Jan 15$14.40$17.80$16.10$12.95 08/06$10.50–$20.50$14.405
$410.00Aug 21$35.70$38.80$37.25$16.80 08/06$11.00–$41.70$35.70--
$410.00Sep 18$36.90$39.90$38.40$22.00 08/06$17.95–$44.40$36.903
$410.00Oct 16$39.90$43.40$41.65$28.20 08/06$23.25–$46.90$39.9013
$410.00Nov 20$45.80$49.30$47.55$40.70 06/12$31.40–$51.75$45.801
$410.00Jan 15$50.20$53.60$51.90--$40.75–$51.90$50.202
$330.00Aug 21$0.00$0.05$0.03$0.15 08/07$0.03–$4.45$0.0377
$330.00Sep 18$0.15$3.30$1.73$2.00 08/06$0.50–$6.30$1.7311
$330.00Oct 16$1.70$5.50$3.60$1.85 08/07$1.63–$8.45$1.8575
$330.00Nov 20$7.20$10.00$8.60$6.00 08/07$5.70–$13.60$7.2037
$330.00Jan 15$11.00$14.40$12.70$9.45 08/06$8.50–$17.70$11.0054
$420.00Aug 21$45.30$49.40$47.35$24.02 08/06$17.10–$49.90$45.30--
$420.00Oct 16$47.80$51.70$49.75$50.50 07/30$28.70–$54.45$49.757
$420.00Jan 15$57.30$60.60$58.95$56.50 08/03$41.45–$62.40$57.304
$420.00Sep 18$46.00$49.30$47.65--$47.65–$47.65—$46.001
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.20$0.1540
$320.00Sep 18$0.15$2.95$1.55$0.24 08/07$0.50–$4.40$0.242
$320.00Oct 16$1.60$3.60$2.60$3.40 08/07$1.05–$6.20$2.60529
$320.00Nov 20$5.30$7.90$6.60$4.30 08/07$4.45–$10.85$5.3012
$320.00Jan 15$8.70$11.80$10.25$7.60 08/07$6.90–$14.25$8.709
$430.00Nov 20$61.50$64.80$63.15$45.30 06/26$42.90–$65.85$61.503
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.00$1.083
$310.00Sep 18$0.15$0.75$0.45$0.55 08/07$0.30–$3.30$0.4571
$310.00Oct 16$0.05$3.50$1.78$1.20 08/07$0.75–$4.90$1.205
$310.00Nov 20$3.40$7.20$5.30$3.50 08/06$3.20–$8.25$3.503
$310.00Jan 15$6.60$9.50$8.05$10.20 07/08$5.65–$12.00$8.0516
$440.00Aug 21$65.30$69.20$67.25$41.20 06/22$33.95–$67.85$65.30--
$440.00Nov 20$69.80$72.50$71.15$57.20 08/06$49.30–$73.55$69.801
$440.00Jan 15$72.50$76.40$74.45$69.80 08/05$53.80–$77.00$72.5013
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$1.80$0.4049
$300.00Sep 18$0.00$2.40$1.20$1.89 07/24$0.18–$2.30$1.204
$300.00Oct 16$0.00$3.10$1.55$2.10 08/06$0.50–$3.28$1.557
$300.00Nov 20$2.70$4.90$3.80$4.72 08/05$2.23–$6.45$3.8030
$300.00Jan 15$4.50$7.60$6.05$8.50 07/27$4.45–$9.90$6.0520
$450.00Nov 20$78.10$81.70$79.90--$63.55–$79.90$78.101
$450.00Jan 15$80.70$84.70$82.70--$67.05–$82.70$80.709
$290.00Sep 18$0.00$2.35$1.18$1.40 07/21$0.13–$1.67$1.182
$290.00Oct 16$0.15$1.90$1.02$1.45 08/06$0.35–$2.28$1.02255
$290.00Nov 20$1.10$4.00$2.55$5.60 06/12$1.45–$4.88$2.5524
$290.00Jan 15$2.80$6.20$4.50$6.60 07/08$3.53–$7.55$4.5023
$460.00Jan 15$89.20$93.00$91.10$75.80 08/06$67.00–$93.25$89.202
$460.00Nov 20$87.00$91.00$89.00--$71.10–$89.00$87.0048
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.33$0.532
$280.00Sep 18$0.00$2.30$1.15$0.99 07/24$0.45–$1.55$0.992
$280.00Oct 16$0.00$2.50$1.25$1.35 08/05$0.25–$1.90$1.2518
$280.00Jan 15$2.25$4.80$3.53$4.80 07/20$2.50–$6.55$3.5315
$280.00Nov 20$0.30$3.50$1.90--$1.13–$1.90$0.3019
$470.00Aug 21$95.30$99.20$97.25$76.60 08/07$63.05–$97.25$95.30--
$470.00Oct 16$95.30$99.20$97.25$75.20 07/06$65.80–$97.35$95.30--
$470.00Nov 20$96.20$99.90$98.05--$79.45–$98.05$96.208
$470.00Jan 15$98.00$101.90$99.95--$82.50–$99.95$98.001
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.08–$1.23$0.1510
$270.00Sep 18$0.00$2.25$1.13$0.68 07/30$0.30–$1.40$0.681
$270.00Oct 16$0.00$2.40$1.20$0.85 07/31$0.25–$1.60$0.8513
$270.00Jan 15$0.80$4.10$2.45$1.85 08/04$2.00–$5.00$1.8550
$270.00Nov 20$0.00$3.20$1.60--$0.63–$1.60--42
$480.00Aug 21$105.30$109.20$107.25$100.00 08/06$72.80–$107.25$105.30--
$480.00Sep 18$105.30$108.90$107.10$85.90 08/06$73.40–$107.10$105.30--
$480.00Oct 16$105.30$109.10$107.20$86.70 08/07$74.90–$107.20$105.30--
$480.00Jan 15$107.20$110.90$109.05$97.56 08/05$82.25–$110.55$107.201
$260.00Oct 16$0.00$2.30$1.15--$0.93–$1.15--21
$260.00Nov 20$0.00$2.35$1.18--$0.53–$1.18--3
$260.00Jan 15$0.25$3.40$1.83--$1.83–$1.93$0.2511
$490.00Aug 21$115.30$119.20$117.25$99.30 08/03$82.80–$117.25$115.30--
$490.00Jan 15$116.40$120.50$118.45$100.50 08/06$90.65–$119.35$116.401
$490.00Nov 20$115.40$119.50$117.45--$96.85–$117.45$115.401

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 79
Total Puts 732
Put/Call Ratio 9.27
Net Difference -653

Prior's Put/Call Breakdown

Total Calls 330
Total Puts 51
Put/Call Ratio 0.15
Net Difference 279

Prior 7-Day Put/Call Summary

Total Calls 2,355
Total Puts 1,342
Average Put/Call Ratio 0.76
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