Tour v526
RL
RALPH LAUREN CORP Class A
$372.59 +0.02%
$377.38 (+1.29%)🌙
as of 08/21 06:04 PM
(8/21 15:06) ◀
|
Friday, August 21, 2026 (6:04pm)
January 2026
|
▶
◀ 8/21 18:04

Option Volume

Detail
ℹ
Current (08/21) 275
Calls: 35 (13%)
Puts: 240 (87%)
Prior (08/20) 811
Calls: 79 (10%)
Puts: 732 (90%)
Current vs Prior -66.09%
Calls: -55.70% (Calls)
Puts: -67.21% (Puts)
Prior 7-Day Total 4,345
Calls: 2,359 (54%)
Puts: 1,986 (46%)
Prior 7-Day Average 620
Calls: 337 (54%)
Puts: 283 (46%)
Current vs Prior 7-Day Avg -55.70%
Calls: -89.61%
Puts: -15.41%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21) $100.0K
Calls: $58.1K (58%)
Puts: $41.9K (42%)
Prior (08/20) $1.11M
Calls: $524.5K (47%)
Puts: $586.5K (53%)
Current vs Prior -91.00%
Calls: -88.91%
Puts: -92.86%
Prior 7-Day Total $2.47M
Calls: $1.41M (57%)
Puts: $1.05M (43%)
Prior 7-Day Average $352.6K
Calls: $201.9K (57%)
Puts: $150.7K (43%)
Current vs Prior 7-Day Avg -71.63%
Calls: -71.20%
Puts: -72.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 6.86
Prior (08/20) 9.27
Current vs Prior -26.00%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg +424.98%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21) 7,414
Calls: 3,437 (46%)
Puts: 3,977 (54%)
Prior (08/20) 7,523
Calls: 3,390 (45%)
Puts: 4,133 (55%)
Current vs Prior -1.45%
Prior 7-Day Total 50,814
Calls: 22,021 (43%)
Puts: 28,793 (57%)
Prior 7-Day Average 7,259
Calls: 3,145 (43%)
Puts: 4,113 (57%)
Current vs Prior 7-Day Avg +2.13%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.83% | 7.81%2.83% | 7.81%
Prior 3.30% | 8.13%3.30% | 8.13%
Current vs Prior +136.54% | +33.31%-14.24% | -3.98%
Prior 7-Day Avg 4.42% | 8.72%4.42% | 8.72%
Current vs 7-Day Avg +76.78% | +24.32%-35.91% | -10.46%
Prior 7-Day Eod 3.30% | 8.13%3.30% | 8.13%
Current vs 7-Day Eod +136.54% | +33.31%-14.24% | -3.98%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.16% | 14.67%
Calls: 67.78% | 14.57%
Puts: 52.54% | 14.77%
Prior 30.61% | 13.12%
Calls: 18.52% | 15.16%
Puts: 42.70% | 11.08%
Current vs Prior +96.54% | +11.81%
Prior 7-Day Avg 32.33% | 15.53%
Calls: 33.28% | 13.76%
Puts: 31.38% | 17.29%
Current vs 7-Day Avg +86.07% | -5.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 91% vs prior. Below-average activity with volume down 66% vs prior. Extreme bearish P/C ratio of 6.86 - heavy put buying. P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 7.1%, best 5.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1871.6075.50$73.555.3%--0.9314
$320.00Sep 1852.4055.70$54.056.1%--0.9411
$360.00Sep 1818.9020.10$19.506.2%10.69--
$340.00Sep 1834.3037.30$35.808.4%--0.8720
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1828.6031.50$30.059.7%--0.8043

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 0.78, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1852.4055.70$54.056.1%--0.9411
$300.00Sep 1871.6075.50$73.555.3%--0.9314
$340.00Sep 1834.3037.30$35.808.4%--0.8720
$350.00Sep 1825.9028.70$27.3010.3%--0.8020
$360.00Sep 1818.9020.10$19.506.2%10.69--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 216.709.50$8.1034.6%40.97236
$400.00Sep 1828.6031.50$30.059.7%--0.8043
$380.00Sep 1814.0017.10$15.5519.9%10.58120

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 251, top 211)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 181.804.90$3.3592.5%50.2021
$370.00Sep 1812.6014.50$13.5514.0%30.558
$380.00Aug 210.000.10$0.05200.0%20.0365
$400.00Aug 210.000.05$0.03166.7%20.01143
$430.00Aug 210.000.05$0.03166.7%20.00260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.002.30$1.15200.0%2110.33539
$320.00Sep 180.001.35$0.68198.5%50.052
$380.00Aug 216.709.50$8.1034.6%40.97236
$350.00Sep 182.105.00$3.5581.7%40.2128
$360.00Sep 184.507.20$5.8546.2%20.3123

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 919.9%, max 1582.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 18190.9%27.7%588.5%419
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$360.00Aug 21Sep 18454.4%27.0%1582.7%3105
$370.00Aug 21Sep 18190.9%27.7%588.5%211685

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 10.11, avg 10.24)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$410.00Sep 18$0.90$9.10$0.9020%10.11$400.90
$370.00$380.00Sep 18$4.15$5.85$4.1555%1.41$374.15
$360.00$370.00Sep 18$5.95$4.05$5.9569%0.68$365.95
$410.00$420.00Sep 18$0.80$9.20$0.8015%11.50$410.80
$420.00$430.00Sep 18$0.77$9.23$0.7710%11.99$420.77
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$320.00$310.00Sep 18$0.18$9.82$0.185%54.56$319.82
$360.00$350.00Sep 18$2.30$7.70$2.3031%3.35$357.70
$350.00$340.00Sep 18$1.42$8.58$1.4221%6.04$348.58
$340.00$330.00Sep 18$0.88$9.12$0.8813%10.36$339.12
$330.00$320.00Sep 18$0.57$9.43$0.578%16.54$329.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.12, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$400.00Sep 18$6.05$6.05$13.9558%0.43$386.05
$410.00$420.00Aug 21$0.45$0.45$9.5595%0.05$410.45
$420.00$430.00Sep 18$0.77$0.77$9.2390%0.08$420.77
$410.00$420.00Sep 18$0.80$0.80$9.2085%0.09$410.80
$400.00$410.00Sep 18$0.90$0.90$9.1080%0.10$400.90
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Aug 21$1.05$1.05$8.9591%0.12$338.95
$370.00$360.00Sep 18$4.40$4.40$5.6055%0.79$365.60
$330.00$320.00Sep 18$0.57$0.57$9.4392%0.06$329.43
$340.00$330.00Sep 18$0.88$0.88$9.1287%0.10$339.12
$350.00$340.00Sep 18$1.42$1.42$8.5879%0.17$348.58

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.10, cheapest $9.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$11.10190.9%27.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$9.10190.9%27.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 0.97% of stock, avg 6.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$2.45$1.15$3.60$366.40$373.600.97%
$380.00Aug 21$0.05$8.10$8.15$371.85$388.152.19%
$370.00Sep 18$13.55$10.25$23.80$346.20$393.806.39%
$380.00Sep 18$9.40$15.55$24.95$355.05$404.956.70%
$360.00Sep 18$19.50$5.85$25.35$334.65$385.356.80%
$350.00Sep 18$27.30$3.55$30.85$319.15$380.858.28%
$400.00Sep 18$3.35$30.05$33.40$366.60$433.408.96%
$340.00Sep 18$35.80$2.13$37.93$302.07$377.9310.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 30 found (cheapest 0.42% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$320.00Aug 21$0.48$1.08$1.56$318.44$411.56
$410.00$340.00Aug 21$0.48$1.08$1.56$338.44$411.56
$410.00$350.00Aug 21$0.48$1.08$1.56$348.44$411.56
$410.00$360.00Aug 21$0.48$1.08$1.56$358.44$411.56
$410.00$370.00Aug 21$0.48$1.15$1.63$368.37$411.63
$440.00$330.00Sep 18$1.23$1.25$2.48$327.52$442.48
$420.00$330.00Sep 18$1.65$1.25$2.90$327.10$422.90
$440.00$340.00Sep 18$1.23$2.13$3.36$336.64$443.36
$420.00$340.00Sep 18$1.65$2.13$3.78$336.22$423.78
$410.00$330.00Sep 18$2.45$1.25$3.70$326.30$413.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.18, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340410/420Aug 21$1.50$8.5086%0.18$338.50$411.50
320/330420/430Sep 18$1.34$8.6682%0.15$328.66$421.34
310/320420/430Sep 18$0.95$9.0585%0.10$319.05$420.95
330/340420/430Sep 18$1.65$8.3576%0.20$338.35$421.65
340/350420/430Sep 18$2.19$7.8169%0.28$347.81$422.19
320/330410/420Sep 18$1.37$8.6377%0.16$328.63$411.37
310/320410/420Sep 18$0.98$9.0280%0.11$319.02$410.98
350/360420/430Sep 18$3.07$6.9358%0.44$356.93$423.07
330/340410/420Sep 18$1.68$8.3272%0.20$338.32$411.68
340/350410/420Sep 18$2.22$7.7864%0.29$347.78$412.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 18 found (best R:R 3.20, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$2.38$7.6267%3.20
$400.00$410.00$420.00Sep 18$0.10$9.9010%99.00
$340.00$350.00$360.00Sep 18$0.70$9.3018%13.29
$410.00$420.00$430.00Aug 21$0.45$9.555%21.22
$390.00$400.00$410.00Aug 21$0.45$9.554%21.22
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Aug 21$0.07$9.9321%141.86
$360.00$370.00$380.00Sep 18$0.90$9.1026%10.11
$320.00$330.00$340.00Sep 18$0.31$9.698%31.26
$330.00$340.00$350.00Sep 18$0.54$9.4613%17.52
$340.00$350.00$360.00Sep 18$0.88$9.1218%10.36

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 $-1.05, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Sep 18-$17.55$2.45
$420.00$430.001:2Sep 18-$0.11$9.89
$410.00$420.001:2Sep 18-$0.85$9.15
$380.00$390.001:2Aug 21-$0.01$9.99
$390.00$400.001:2Aug 21-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$1.05$18.95
$370.00$360.001:2Sep 18-$1.45$8.55
$360.00$350.001:2Sep 18-$1.25$8.75
$370.00$360.001:2Aug 21-$1.01$8.99
$350.00$340.001:2Sep 18-$0.71$9.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.04%, avg 0.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$7.600.422.0%2.04%4.03%237
$400.00Sep 18$1.800.207.4%0.48%7.84%521
$410.00Sep 18$0.700.1510.0%0.19%10.23%--21
$430.00Sep 18$0.250.0615.4%0.07%15.48%--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, 167 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 $310.00 01-15 call last traded $92.00 on 07/08 (now $72.60/$75.90) — try a limit near $74.25. Also watch the $300.00 01-15 call last traded $103.40 on 08/06 (now $80.40/$84.20) — try a limit near $82.30; the $320.00 10-16 call last traded $79.50 on 08/07 (now $54.70/$57.50) — try a limit near $56.10. Most tradeable put: the $490.00 01-15 put last traded $100.50 on 08/06 (now $117.00/$121.00) — try a limit near $117.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$1.00$3.90$2.45$33.40 08/06$2.45–$38.20$2.4511
$370.00Sep 18$12.60$14.50$13.55$37.60 08/06$13.55–$42.90$13.558
$370.00Oct 16$18.00$21.30$19.65$44.00 08/06$19.65–$47.55$19.655
$370.00Nov 20$27.80$31.00$29.40$48.90 08/06$29.40–$55.10$29.4015
$370.00Jan 15$33.80$37.50$35.65$55.00 08/06$35.65–$60.85$35.6542
$370.00Apr 16$44.30$48.10$46.20--$46.20–$46.20—$44.304
$380.00Aug 21$0.00$0.10$0.05$21.00 08/07$0.05–$28.95$0.0565
$380.00Sep 18$7.60$11.20$9.40$26.80 08/06$9.40–$35.35$9.4037
$380.00Oct 16$13.70$15.80$14.75$24.99 08/03$14.75–$39.95$14.7515
$380.00Nov 20$22.60$26.40$24.50$48.19 08/06$24.50–$48.60$24.5010
$380.00Jan 15$28.70$32.60$30.65$45.80 08/06$30.65–$54.65$30.6567
$360.00Oct 16$23.90$27.10$25.50$40.38 08/05$25.50–$55.15$25.506
$360.00Nov 20$33.30$36.50$34.90$41.60 07/24$34.90–$62.15$34.9013
$360.00Jan 15$39.40$42.70$41.05$61.70 08/06$41.05–$67.55$41.0539
$360.00Aug 21$10.50$13.90$12.20--$12.20–$19.00$10.501
$390.00Aug 21$0.00$0.05$0.03$16.20 08/07$0.03–$20.65$0.03192
$390.00Sep 18$4.10$7.90$6.00$20.72 08/07$6.00–$28.35$6.007
$390.00Oct 16$9.20$11.90$10.55$22.40 08/04$10.55–$33.80$10.5523
$390.00Nov 20$18.60$22.00$20.30$39.70 08/06$20.30–$42.65$20.305
$390.00Jan 15$24.50$28.30$26.40$36.50 08/06$26.40–$49.10$26.4022
$350.00Aug 21$20.80$23.40$22.10$60.00 08/06$22.10–$57.60$22.103
$350.00Sep 18$25.90$28.70$27.30$59.40 08/06$27.30–$60.55$27.3020
$350.00Oct 16$29.70$33.20$31.45$50.70 08/07$31.45–$63.25$31.459
$350.00Nov 20$39.30$42.20$40.75$47.25 07/24$40.75–$69.90$40.756
$350.00Jan 15$44.60$48.50$46.55$61.50 07/16$46.55–$74.85$46.552
$350.00Apr 16$55.10$58.80$56.95--$56.95–$56.95—$55.103
$400.00Aug 21$0.00$0.05$0.03$9.00 08/07$0.03–$13.35$0.03143
$400.00Sep 18$1.80$4.90$3.35$15.62 08/07$3.35–$22.20$3.3521
$400.00Oct 16$6.10$9.70$7.90$18.00 08/07$7.90–$27.85$7.9054
$400.00Nov 20$14.90$18.50$16.70$36.70 08/06$16.70–$37.45$16.7049
$400.00Jan 15$20.90$24.50$22.70$40.00 08/06$22.70–$43.20$22.7050
$340.00Aug 21$30.20$34.20$32.20$39.80 07/23$32.20–$67.70$32.20--
$340.00Sep 18$34.30$37.30$35.80$68.60 08/06$35.80–$69.80$35.8020
$340.00Oct 16$37.40$40.90$39.15$57.00 08/06$39.15–$72.05$39.151
$340.00Nov 20$45.70$48.80$47.25$53.40 07/24$47.25–$77.60$47.2512
$340.00Jan 15$50.90$54.90$52.90$69.70 08/07$52.90–$82.30$52.9010
$410.00Aug 21$0.00$0.95$0.48$6.00 08/07$0.15–$8.35$0.48199
$410.00Sep 18$0.70$4.20$2.45$19.71 08/06$2.45–$16.95$2.4521
$410.00Oct 16$3.60$7.60$5.60$17.80 08/07$5.60–$22.75$5.6032
$410.00Nov 20$11.80$15.40$13.60$21.00 08/06$13.60–$32.40$13.6015
$410.00Jan 15$17.30$20.80$19.05$32.80 08/07$19.05–$38.50$19.0514
$330.00Sep 18$43.10$46.30$44.70$60.00 08/03$44.70–$79.30$44.701
$330.00Oct 16$45.70$48.90$47.30$66.00 08/06$47.30–$80.95$47.3010
$330.00Jan 15$57.60$61.50$59.55$79.00 08/06$59.55–$90.35$59.55118
$420.00Aug 21$0.00$0.05$0.03$3.70 08/06$0.03–$5.95$0.0326
$420.00Sep 18$0.00$3.30$1.65$8.33 08/04$1.38–$12.70$1.6517
$420.00Oct 16$1.85$6.00$3.93$12.51 08/07$3.93–$18.05$3.9314
$420.00Nov 20$9.40$13.00$11.20$23.50 08/06$11.15–$27.85$11.2011
$420.00Jan 15$14.40$18.20$16.30$25.39 08/07$16.30–$33.65$16.3019
$320.00Aug 21$50.80$53.90$52.35$76.20 08/07$52.35–$87.45$52.353
$320.00Sep 18$52.40$55.70$54.05$83.59 08/06$54.05–$89.25$54.0511
$320.00Oct 16$54.70$57.50$56.10$79.50 08/07$56.10–$90.25$56.103
$320.00Jan 15$65.00$68.30$66.65$98.58 08/06$66.65–$98.25$66.6560
$320.00Nov 20$59.90$63.90$61.90--$61.90–$83.95$59.9010
$430.00Aug 21$0.00$0.05$0.03$1.82 08/06$0.03–$4.00$0.03260
$430.00Sep 18$0.25$1.50$0.88$6.70 08/07$0.88–$8.80$0.8813
$430.00Oct 16$1.20$4.70$2.95$9.40 08/07$2.70–$14.20$2.9579
$430.00Nov 20$6.80$10.50$8.65$17.50 08/07$8.65–$23.75$8.6599
$430.00Jan 15$12.00$15.60$13.80$23.70 08/05$13.80–$29.75$13.8069
$310.00Aug 21$60.80$63.90$62.35$85.00 08/06$62.35–$97.55$62.352
$310.00Sep 18$62.10$65.30$63.70$87.90 08/07$63.70–$98.80$63.701
$310.00Nov 20$68.00$72.00$70.00$71.00 07/29$70.00–$103.55$70.005
$310.00Jan 15$72.60$75.90$74.25$92.00 07/08$74.25–$106.60$74.2533
$310.00Oct 16$63.50$66.60$65.05--$65.05–$88.25$63.501
$310.00Apr 16$80.80$83.90$82.35--$82.35–$82.35—$80.805
$440.00Aug 21$0.00$0.05$0.03$1.50 08/06$0.03–$2.83$0.0319
$440.00Sep 18$0.00$2.45$1.23$3.30 08/07$0.65–$6.65$1.2324
$440.00Oct 16$0.25$3.60$1.93$6.70 08/04$1.93–$11.20$1.9323
$440.00Nov 20$5.00$9.00$7.00$18.00 08/06$7.00–$20.20$7.008
$440.00Jan 15$9.70$13.50$11.60$18.50 08/05$11.60–$26.05$11.604
$300.00Sep 18$71.60$75.50$73.55$94.50 08/06$73.55–$108.80$73.5514
$300.00Oct 16$72.40$76.30$74.35$98.40 08/07$74.35–$109.35$74.352
$300.00Nov 20$76.60$80.50$78.55$112.82 08/06$78.55–$112.30$78.552
$300.00Jan 15$80.40$84.20$82.30$103.40 08/06$82.30–$115.55$82.308
$450.00Aug 21$0.00$0.05$0.03$0.79 08/06$0.03–$2.10$0.037
$450.00Sep 18$0.00$2.45$1.23$2.45 08/07$0.38–$4.63$1.239
$450.00Oct 16$0.00$3.30$1.65$5.00 08/04$1.65–$8.65$1.65347
$450.00Nov 20$4.00$7.20$5.60$12.40 08/06$5.30–$17.35$5.6073
$450.00Jan 15$7.90$11.70$9.80--$9.80–$18.15$7.901
$290.00Aug 21$80.80$83.90$82.35--$82.35–$106.15$80.802
$290.00Oct 16$82.00$85.90$83.95--$83.95–$107.80$82.004
$290.00Nov 20$85.30$89.10$87.20--$87.20–$110.70$85.303
$290.00Jan 15$88.70$92.90$90.80--$90.55–$113.50$88.7032
$290.00Apr 16$95.70$98.70$97.20--$97.20–$97.20—$95.7013
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$1.83$1.0877
$460.00Oct 16$0.00$3.10$1.55$4.10 08/04$1.23–$6.65$1.5540
$460.00Jan 15$6.20$10.00$8.10$14.60 07/13$8.10–$19.60$8.1011
$460.00Nov 20$2.45$6.30$4.38--$4.30–$10.60$2.453
$280.00Oct 16$91.80$95.70$93.75--$93.75–$110.45$91.801
$280.00Jan 15$97.50$100.60$99.05--$99.05–$114.75$97.5025
$470.00Aug 21$0.00$0.05$0.03$2.15 08/06$0.03–$2.50$0.0320
$470.00Oct 16$0.00$2.00$1.00$3.50 08/04$1.00–$5.10$1.0043
$470.00Jan 15$5.20$8.60$6.90$9.69 07/29$6.90–$17.00$6.901
$470.00Nov 20$1.30$5.40$3.35--$3.22–$8.90$1.301
$270.00Oct 16$101.60$105.50$103.55--$103.55–$111.30$101.605
$270.00Jan 15$106.10$109.40$107.75--$107.75–$115.10$106.108
$270.00Nov 20$103.70$107.80$105.75--$105.75–$111.05$103.703
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$2.25$1.13$2.65 07/20$0.15–$1.95$1.131
$480.00Oct 16$0.05$2.65$1.35$2.32 07/14$0.50–$3.80$1.3553
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$0.00$2.30$1.15$1.35 08/07$0.93–$14.80$1.15539
$370.00Sep 18$8.50$12.00$10.25$5.02 08/07$4.45–$18.60$8.50146
$370.00Oct 16$13.90$17.50$15.70$19.20 08/04$8.25–$22.05$15.7046
$370.00Jan 15$27.00$30.60$28.80$30.70 07/28$18.90–$31.50$28.8052
$370.00Nov 20$22.30$25.70$24.00--$18.35–$24.00$22.301
$380.00Aug 21$6.70$9.50$8.10$2.85 08/07$2.10–$19.95$6.70236
$380.00Sep 18$14.00$17.10$15.55$8.45 08/06$7.25–$23.55$14.00120
$380.00Oct 16$19.40$22.10$20.75$23.40 08/04$11.00–$27.05$20.7529
$380.00Nov 20$27.40$31.20$29.30$33.00 07/29$18.10–$32.65$29.303
$380.00Jan 15$32.20$35.50$33.85$35.40 07/28$22.50–$36.75$33.853
$360.00Aug 21$0.00$2.15$1.08$0.59 08/07$0.20–$10.85$0.5982
$360.00Sep 18$4.50$7.20$5.85$3.03 08/07$3.08–$14.70$4.5023
$360.00Oct 16$9.50$12.90$11.20$7.10 08/07$6.05–$17.80$9.5092
$360.00Nov 20$17.70$21.50$19.60$20.90 07/21$11.75–$22.85$19.603
$360.00Jan 15$22.20$26.10$24.15$18.62 06/26$15.65–$26.95$22.2051
$390.00Aug 21$16.20$19.20$17.70$6.98 08/07$3.15–$25.50$16.206
$390.00Sep 18$20.60$23.90$22.25$12.64 08/07$9.30–$29.20$20.607
$390.00Oct 16$25.40$28.60$27.00$28.80 08/04$14.50–$32.60$27.0022
$390.00Nov 20$33.20$37.00$35.10$24.20 08/06$22.00–$38.10$33.206
$390.00Jan 15$38.00$41.70$39.85$38.90 07/28$26.50–$41.65$38.904
$350.00Aug 21$0.00$2.15$1.08$0.39 08/07$0.10–$7.60$0.3996
$350.00Sep 18$2.10$5.00$3.55$1.78 08/07$1.60–$10.95$2.1028
$350.00Oct 16$6.10$9.20$7.65$4.55 08/07$4.18–$14.00$6.1091
$350.00Nov 20$13.80$17.30$15.55$18.80 07/29$9.35–$19.00$15.5530
$350.00Jan 15$18.20$22.20$20.20$13.30 08/06$13.05–$23.05$18.207
$400.00Aug 21$26.20$29.20$27.70$11.50 08/07$6.20–$32.65$26.203
$400.00Sep 18$28.60$31.50$30.05$18.40 08/07$13.20–$35.55$28.6043
$400.00Oct 16$32.30$36.00$34.15$36.90 07/08$18.65–$38.65$34.1523
$400.00Nov 20$39.60$43.40$41.50$29.20 08/06$26.75–$44.05$39.6064
$400.00Jan 15$43.80$48.00$45.90$30.70 08/06$31.05–$47.75$43.808
$340.00Aug 21$0.00$2.15$1.08$1.10 08/06$0.23–$5.50$1.08212
$340.00Sep 18$0.25$4.00$2.13$1.20 08/07$0.75–$8.45$1.2011
$340.00Oct 16$3.50$7.10$5.30$2.51 08/07$2.88–$10.95$3.5025
$340.00Nov 20$10.30$14.00$12.15$8.00 08/06$7.60–$15.60$10.309
$340.00Jan 15$14.80$18.50$16.65$12.95 08/06$10.50–$19.40$14.805
$410.00Aug 21$36.10$39.20$37.65$16.80 08/06$11.00–$39.90$36.10--
$410.00Sep 18$37.60$40.80$39.20$22.00 08/06$17.95–$42.85$37.603
$410.00Oct 16$40.10$44.00$42.05$28.20 08/06$23.25–$45.50$40.1013
$410.00Nov 20$46.40$50.40$48.40$40.70 06/12$31.40–$50.55$46.401
$410.00Jan 15$50.60$54.50$52.55--$40.75–$52.55$50.602
$330.00Aug 21$0.00$0.05$0.03$0.15 08/07$0.03–$3.80$0.0377
$330.00Sep 18$0.00$2.50$1.25$2.00 08/06$0.50–$5.95$1.2511
$330.00Oct 16$1.65$5.40$3.53$1.85 08/07$1.63–$8.25$1.8575
$330.00Nov 20$7.80$11.20$9.50$6.00 08/07$5.70–$12.65$7.8047
$330.00Jan 15$11.60$15.30$13.45$9.45 08/06$8.50–$16.30$11.6054
$420.00Aug 21$46.10$49.20$47.65$24.02 08/06$17.10–$48.05$46.10--
$420.00Oct 16$48.50$52.40$50.45$50.50 07/30$28.70–$52.80$50.457
$420.00Jan 15$57.70$61.10$59.40$56.50 08/03$41.45–$60.80$57.702
$420.00Sep 18$46.70$50.00$48.35--$47.65–$48.35$46.701
$420.00Apr 16$64.60$68.10$66.35--$66.35–$66.35—$64.602
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.20$0.1540
$320.00Sep 18$0.00$1.35$0.68$0.24 08/07$0.50–$4.40$0.242
$320.00Oct 16$0.75$3.10$1.93$3.40 08/07$1.05–$6.20$1.93529
$320.00Nov 20$5.80$7.80$6.80$4.30 08/07$4.45–$10.50$5.8012
$320.00Jan 15$8.90$12.80$10.85$7.60 08/07$6.90–$13.45$8.9011
$430.00Nov 20$62.10$65.20$63.65$45.30 06/26$42.90–$64.55$62.103
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$1.98$1.083
$310.00Sep 18$0.30$0.70$0.50$0.55 08/07$0.30–$3.05$0.5061
$310.00Oct 16$0.05$3.40$1.73$1.20 08/07$0.75–$4.90$1.205
$310.00Nov 20$3.40$6.80$5.10$3.50 08/06$3.20–$7.85$3.503
$310.00Jan 15$6.60$10.40$8.50$10.20 07/08$5.65–$11.05$8.5016
$440.00Aug 21$66.10$69.20$67.65$41.20 06/22$33.95–$67.65$66.10--
$440.00Nov 20$70.40$73.80$72.10$57.20 08/06$49.30–$72.45$70.401
$440.00Jan 15$73.10$77.00$75.05$69.80 08/05$53.80–$75.40$73.1013
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$1.70$0.4049
$300.00Sep 18$0.00$2.35$1.18$1.89 07/24$0.18–$2.30$1.184
$300.00Oct 16$0.05$1.50$0.78$2.10 08/06$0.50–$3.28$0.787
$300.00Nov 20$2.25$5.40$3.83$4.72 08/05$2.23–$6.45$3.8330
$300.00Jan 15$4.80$8.40$6.60$8.50 07/27$4.45–$8.90$6.6020
$450.00Nov 20$79.00$82.10$80.55--$63.55–$80.55$79.001
$450.00Jan 15$81.20$85.00$83.10--$67.05–$83.10$81.209
$290.00Sep 18$0.00$2.25$1.13$1.40 07/21$0.13–$1.67$1.132
$290.00Oct 16$0.10$2.60$1.35$1.45 08/06$0.35–$2.28$1.35256
$290.00Nov 20$1.20$4.40$2.80$5.60 06/12$1.45–$4.88$2.8024
$290.00Jan 15$3.20$6.80$5.00$6.60 07/08$3.53–$7.45$5.0023
$460.00Jan 15$89.80$93.90$91.85$75.80 08/06$67.00–$91.85$89.802
$460.00Nov 20$87.60$91.40$89.50--$71.10–$89.50$87.6048
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.33$0.532
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.45–$1.55$0.992
$280.00Oct 16$0.00$2.10$1.05$1.35 08/05$0.25–$1.90$1.0518
$280.00Jan 15$1.95$5.50$3.73$4.80 07/20$2.50–$5.65$3.7315
$280.00Nov 20$0.55$3.70$2.13--$1.13–$2.13$0.5519
$470.00Aug 21$95.80$99.80$97.80$76.60 08/07$63.05–$97.80$95.80--
$470.00Oct 16$95.80$99.80$97.80$75.20 07/06$65.80–$97.80$95.80--
$470.00Nov 20$96.90$100.80$98.85--$79.45–$98.85$96.908
$470.00Jan 15$98.70$102.50$100.60--$82.50–$100.60$98.701
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.08–$1.23$0.1510
$270.00Sep 18$0.00$2.20$1.10$0.68 07/30$0.30–$1.40$0.681
$270.00Oct 16$0.00$2.30$1.15$0.85 07/31$0.25–$1.60$0.8513
$270.00Jan 15$1.15$4.60$2.88$1.85 08/04$2.00–$4.33$1.8550
$270.00Nov 20$0.30$2.50$1.40--$0.63–$1.60$0.3042
$480.00Aug 21$105.80$109.80$107.80$100.00 08/06$72.80–$107.80$105.80--
$480.00Sep 18$105.80$109.80$107.80$85.90 08/06$73.40–$107.80$105.80--
$480.00Oct 16$105.80$109.80$107.80$86.70 08/07$74.90–$107.80$105.80--
$480.00Jan 15$107.70$111.50$109.60$97.56 08/05$82.25–$109.60$107.701
$260.00Oct 16$0.00$2.25$1.13--$0.93–$1.15--21
$260.00Nov 20$0.15$2.30$1.22--$0.53–$1.22$0.153
$260.00Jan 15$1.25$3.50$2.38--$1.83–$2.38$1.2511
$490.00Aug 21$116.10$119.70$117.90$99.30 08/03$82.80–$117.90$116.10--
$490.00Jan 15$117.00$121.00$119.00$100.50 08/06$90.65–$119.00$117.001

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 35
Total Puts 240
Put/Call Ratio 6.86
Net Difference -205

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,359
Total Puts 1,986
Average Put/Call Ratio 1.31
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