Tour v500
RL
RALPH LAUREN CORP Class A
$405.45 +2.51%
(8/7 18:07) ◀
|
Monday, August 10, 2026 (3:05pm)
January 2026
|
▶ (8/10 18:09)
◀ 8/10 15:07 ▶

Option Volume

Detail
ℹ
Current (08/10 3:05pm) 472
Calls: 247 (52%)
Puts: 225 (48%)
Prior (08/07) 436
Calls: 147 (34%)
Puts: 289 (66%)
Current vs Prior +8.26%
Calls: +68.03% (Calls)
Puts: -22.15% (Puts)
Prior 7-Day Total 5,208
Calls: 1,536 (29%)
Puts: 3,672 (71%)
Prior 7-Day Average 744
Calls: 219 (29%)
Puts: 524 (71%)
Current vs Prior 7-Day Avg -36.56%
Calls: +12.57%
Puts: -57.11%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 3:05pm) $943.9K
Calls: $513.1K (54%)
Puts: $430.8K (46%)
Prior (08/07) $537.2K
Calls: $297.6K (55%)
Puts: $239.6K (45%)
Current vs Prior +75.72%
Calls: +72.44%
Puts: +79.79%
Prior 7-Day Total $6.72M
Calls: $3.34M (50%)
Puts: $3.38M (50%)
Prior 7-Day Average $960.2K
Calls: $477.2K (50%)
Puts: $483.0K (50%)
Current vs Prior 7-Day Avg -1.69%
Calls: +7.53%
Puts: -10.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 3:05pm) 0.91
Prior (08/07) 1.97
Current vs Prior -53.67%
Prior 7-Day Average 1.59
Current vs Prior 7-Day Avg -42.64%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 3:05pm) 6,420
Calls: 2,754 (43%)
Puts: 3,666 (57%)
Prior (08/07) 6,153
Calls: 2,673 (43%)
Puts: 3,480 (57%)
Current vs Prior +4.34%
Prior 7-Day Total 30,858
Calls: 14,032 (45%)
Puts: 16,826 (55%)
Prior 7-Day Average 4,408
Calls: 2,004 (45%)
Puts: 2,403 (55%)
Current vs Prior 7-Day Avg +45.63%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 6.12% | 10.09%6.12% | 10.09%
Prior 6.68% | 10.05%6.68% | 10.05%
Current vs Prior -8.45% | +0.40%-8.45% | +0.40%
Prior 7-Day Avg 10.13% | 12.64%10.13% | 12.64%
Current vs 7-Day Avg -39.63% | -20.21%-39.63% | -20.21%
Prior 7-Day Eod 6.68% | 10.05%6.36% | 9.89%
Current vs 7-Day Eod -8.45% | +0.40%-3.80% | +2.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.10% | 13.71%
Calls: 17.36% | 13.33%
Puts: 26.84% | 14.10%
Prior 17.69% | 14.02%
Calls: 11.91% | 11.06%
Puts: 23.47% | 16.97%
Current vs Prior +24.93% | -2.21%
Prior 7-Day Avg 14.24% | 14.01%
Calls: 12.80% | 12.44%
Puts: 15.68% | 15.58%
Current vs 7-Day Avg +55.21% | -2.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 76% vs prior. P/C ratio dropping 54% - sentiment shifting bullish.

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

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.1%, best 5.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Sep 1866.8070.20$68.505.0%--0.9320
$350.00Sep 1857.5060.90$59.205.7%--0.9120
$370.00Aug 2135.2038.10$36.657.9%--0.9414
$380.00Sep 1832.7036.00$34.359.6%10.7410
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. 8 found (avg delta 0.79, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 2135.2038.10$36.657.9%--0.9414
$340.00Sep 1866.8070.20$68.505.0%--0.9320
$350.00Sep 1857.5060.90$59.205.7%--0.9120
$380.00Aug 2126.1029.70$27.9012.9%--0.8669
$390.00Aug 2117.8021.60$19.7019.3%180.7661
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 163, top 54)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2117.8021.60$19.7019.3%180.7661
$410.00Aug 216.708.10$7.4018.9%90.43204
$400.00Aug 2112.1014.40$13.2517.4%50.6125
$430.00Aug 211.952.50$2.2324.7%20.16221
$380.00Sep 1832.7036.00$34.359.6%10.7410
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 213.103.90$3.5022.9%540.2438
$350.00Aug 210.050.25$0.15133.3%370.0178
$370.00Aug 210.350.85$0.6083.3%190.06705
$360.00Aug 210.000.45$0.23195.7%60.0214
$350.00Sep 180.053.60$1.83194.0%40.089

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 32.4%, max 95.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$440.00Aug 21Sep 1838.4%34.0%13.0%--40
$380.00Aug 21Sep 1835.9%33.5%7.0%179
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Aug 21Sep 1874.1%37.8%95.8%--88
$340.00Aug 21Sep 1865.9%35.7%84.5%1222
$350.00Aug 21Sep 1839.5%34.1%16.0%4187
$380.00Aug 21Sep 1835.9%33.5%7.0%2345
$370.00Aug 21Sep 1833.9%32.8%3.4%22741

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 37.46, avg 8.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$460.00Aug 21$0.52$19.48$0.5237.46$440.52
$430.00$440.00Aug 21$0.73$9.27$0.7312.70$430.73
$420.00$430.00Aug 21$1.52$8.48$1.525.58$421.52
$430.00$440.00Sep 18$2.50$7.50$2.503.00$432.50
$410.00$420.00Aug 21$3.65$6.35$3.651.74$413.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Sep 18$0.35$9.65$0.3527.57$339.65
$370.00$360.00Aug 21$0.37$9.63$0.3726.03$369.63
$350.00$340.00Sep 18$0.58$9.42$0.5816.24$349.42
$380.00$370.00Aug 21$1.30$8.70$1.306.69$378.70
$370.00$350.00Sep 18$2.72$17.28$2.726.35$367.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 23 found (best R:R 13.29, avg 1.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Sep 18$9.30$9.30$0.7013.29$349.30
$370.00$380.00Aug 21$8.75$8.75$1.257.00$378.75
$350.00$380.00Sep 18$24.85$24.85$5.154.83$374.85
$380.00$390.00Aug 21$8.20$8.20$1.804.56$388.20
$390.00$400.00Aug 21$6.45$6.45$3.551.82$396.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$400.00$380.00Sep 18$6.85$6.85$13.150.52$393.15
$380.00$370.00Sep 18$2.80$2.80$7.200.39$377.20
$400.00$390.00Aug 21$2.25$2.25$7.750.29$397.75
$390.00$380.00Aug 21$1.60$1.60$8.400.19$388.40
$370.00$350.00Sep 18$2.72$2.72$17.280.16$367.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $5.47, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$440.00Aug 21Sep 18$4.8038.4%34.0%
$380.00Aug 21Sep 18$6.4535.9%33.5%
$430.00Aug 21Sep 18$6.5733.6%34.1%
$400.00Aug 21Sep 18$8.5029.2%32.0%
$410.00Aug 21Sep 18$8.8033.7%34.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$340.00Aug 21Sep 18$0.1065.9%35.7%
$350.00Aug 21Sep 18$1.6839.5%34.1%
$370.00Aug 21Sep 18$3.9533.9%32.8%
$380.00Aug 21Sep 18$5.4535.9%33.5%
$400.00Aug 21Sep 18$8.4529.2%32.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 4.69% of stock, avg 9.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$13.25$5.75$19.00$381.00$419.004.69%
$390.00Aug 21$19.70$3.50$23.20$366.80$413.205.72%
$380.00Aug 21$27.90$1.90$29.80$350.20$409.807.35%
$400.00Sep 18$21.75$14.20$35.95$364.05$435.958.87%
$370.00Aug 21$36.65$0.60$37.25$332.75$407.259.19%
$380.00Sep 18$34.35$7.35$41.70$338.30$421.7010.28%
$350.00Sep 18$59.20$1.83$61.03$288.97$411.0315.05%
$340.00Sep 18$68.50$1.25$69.75$270.25$409.7517.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.39% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$460.00$370.00Aug 21$0.98$0.60$1.58$368.42$461.58
$440.00$370.00Aug 21$1.50$0.60$2.10$367.90$442.10
$460.00$340.00Aug 21$0.98$1.15$2.13$337.87$462.13
$440.00$340.00Aug 21$1.50$1.15$2.65$337.35$442.65
$430.00$370.00Aug 21$2.23$0.60$2.83$367.17$432.83
$460.00$380.00Aug 21$0.98$1.90$2.88$377.12$462.88
$430.00$340.00Aug 21$2.23$1.15$3.38$336.62$433.38
$440.00$380.00Aug 21$1.50$1.90$3.40$376.60$443.40
$430.00$380.00Aug 21$2.23$1.90$4.13$375.87$434.13
$420.00$370.00Aug 21$3.75$0.60$4.35$365.65$424.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 5.99, avg credit $6.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
360/370380/390Aug 21$8.57$1.435.99$361.43$388.57
330/340350/380Sep 18$25.20$4.805.25$314.80$375.20
370/380400/410Sep 18$8.35$1.655.06$371.65$408.35
370/380390/400Aug 21$7.75$2.253.44$372.25$397.75
350/370380/400Sep 18$15.32$4.683.27$354.68$395.32
380/390400/410Aug 21$7.45$2.552.92$382.55$407.45
370/380400/410Aug 21$7.15$2.852.51$372.85$407.15
380/400410/430Sep 18$14.25$5.752.48$385.75$424.25
360/370390/400Aug 21$6.82$3.182.14$363.18$396.82
340/350380/400Sep 18$13.18$6.821.93$336.82$393.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 42.48, cheapest $0.23)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$370.00$380.00$390.00Aug 21$0.55$9.4517.18
$390.00$400.00$410.00Aug 21$0.60$9.4015.67
$420.00$430.00$440.00Aug 21$0.79$9.2111.66
$380.00$390.00$400.00Aug 21$1.75$8.254.71
$410.00$420.00$430.00Aug 21$2.13$7.873.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Sep 18$0.23$9.7742.48
$350.00$360.00$370.00Aug 21$0.29$9.7133.48
$370.00$380.00$390.00Aug 21$0.30$9.7032.33
$380.00$390.00$400.00Aug 21$0.65$9.3514.38
$360.00$370.00$380.00Aug 21$0.93$9.079.75

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-9.50, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Sep 18-$9.50$20.50
$440.00$460.001:2Aug 21-$0.46$19.54
$410.00$430.001:2Sep 18-$1.40$18.60
$380.00$400.001:2Sep 18-$9.15$10.85
$410.00$420.001:2Aug 21-$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$0.50$19.50
$360.00$350.001:2Aug 21-$0.07$9.93
$390.00$380.001:2Aug 21-$0.30$9.70
$340.00$330.001:2Sep 18-$0.55$9.45
$350.00$340.001:2Sep 18-$0.67$9.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.53%, avg 1.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$410.00Sep 18$14.300.481.1%3.53%4.65%--13
$430.00Sep 18$7.600.326.1%1.87%7.93%112
$410.00Aug 21$6.700.431.1%1.65%2.77%9204
$440.00Sep 18$5.100.258.5%1.26%9.78%--21
$420.00Aug 21$3.000.273.6%0.74%4.33%--32
$430.00Aug 21$1.950.166.1%0.48%6.54%2221

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, 189 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 $94.80/$97.20) — try a limit near $94.80. Also watch the $330.00 01-15 call last traded $79.00 on 08/06 (now $78.90/$81.00) — try a limit near $79.00; the $320.00 01-15 call last traded $98.58 on 08/06 (now $86.70/$89.00) — try a limit near $87.85. Most tradeable put: the $510.00 01-15 put last traded $118.50 on 08/06 (now $114.70/$117.40) — try a limit near $116.05.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$6.60$9.30$7.95$9.00 08/07$7.95–$20.85$7.9531
$400.00Sep 18$14.80$17.50$16.15$15.62 08/07$11.90–$20.45$15.6217
$400.00Oct 16$18.90$21.70$20.30$18.00 08/07$15.65–$29.10$18.9018
$400.00Nov 20$28.50$31.50$30.00$36.70 08/06$22.00–$36.30$30.0048
$400.00Jan 15$35.30$37.20$36.25$40.00 08/06$27.55–$42.05$36.2547
$390.00Aug 21$12.10$14.70$13.40$16.20 08/07$11.75–$25.90$13.4055
$390.00Sep 18$19.10$22.20$20.65$20.72 08/07$15.20–$25.00$20.654
$390.00Oct 16$23.90$27.00$25.45$22.40 08/04$19.15–$33.75$23.9027
$390.00Nov 20$33.00$36.50$34.75$39.70 08/06$25.85–$41.30$34.753
$390.00Jan 15$39.50$42.10$40.80$36.50 08/06$31.40–$46.90$39.5018
$410.00Aug 21$3.20$5.80$4.50$6.00 08/07$4.50–$16.60$4.50204
$410.00Sep 18$10.10$13.20$11.65$19.71 08/06$8.80–$16.35$11.6513
$410.00Oct 16$14.50$17.80$16.15$17.80 08/07$12.20–$24.55$16.157
$410.00Nov 20$24.10$27.00$25.55$21.00 08/06$18.60–$31.60$24.1013
$410.00Jan 15$30.00$33.00$31.50$32.80 08/07$24.00–$37.45$31.5010
$380.00Aug 21$18.30$21.40$19.85$21.00 08/07$15.65–$31.70$19.8570
$380.00Sep 18$25.00$27.50$26.25$26.80 08/06$20.15–$30.25$26.2510
$380.00Oct 16$29.50$33.00$31.25$24.99 08/03$23.75–$39.40$29.5014
$380.00Nov 20$38.50$42.20$40.35$48.19 08/06$30.15–$46.75$40.359
$380.00Jan 15$44.70$47.50$46.10$45.80 08/06$35.85–$52.35$45.8064
$420.00Aug 21$0.90$4.20$2.55$3.70 08/06$2.55–$12.90$2.5532
$420.00Sep 18$6.80$9.90$8.35$8.33 08/04$7.25–$12.95$8.338
$420.00Oct 16$10.80$14.10$12.45$12.51 08/07$9.60–$19.35$12.4514
$420.00Nov 20$19.70$23.00$21.35$23.50 08/06$15.45–$27.65$21.3513
$420.00Jan 15$25.70$28.50$27.10$25.39 08/07$20.60–$33.40$25.7016
$370.00Aug 21$26.60$30.00$28.30$33.40 08/06$20.40–$38.35$28.3014
$370.00Sep 18$32.00$35.00$33.50$37.60 08/06$25.00–$36.75$33.506
$370.00Oct 16$36.00$39.20$37.60$44.00 08/06$28.30–$45.65$37.605
$370.00Nov 20$44.60$47.90$46.25$48.90 08/06$34.70–$52.60$46.2515
$370.00Jan 15$50.50$53.20$51.85$55.00 08/06$40.15–$58.35$51.8544
$430.00Aug 21$0.75$1.70$1.23$1.82 08/06$1.23–$9.85$1.23221
$430.00Sep 18$4.30$7.20$5.75$6.70 08/07$5.15–$10.55$5.756
$430.00Oct 16$8.40$11.40$9.90$9.40 08/07$7.35–$15.50$9.4032
$430.00Nov 20$16.40$19.60$18.00$17.50 08/07$12.30–$23.75$17.508
$430.00Jan 15$22.40$24.90$23.65$23.70 08/05$18.30–$29.30$23.6571
$360.00Oct 16$43.60$46.40$45.00$40.38 08/05$33.50–$52.40$43.604
$360.00Nov 20$51.20$55.00$53.10$41.60 07/24$39.75–$58.90$51.2011
$360.00Jan 15$57.30$59.80$58.55$61.70 08/06$45.10–$64.15$58.5531
$440.00Aug 21$0.00$2.50$1.25$1.50 08/06$1.25–$7.35$1.2519
$440.00Sep 18$2.25$5.40$3.83$3.30 08/07$3.72–$8.25$3.3012
$440.00Oct 16$5.60$8.60$7.10$6.70 08/04$5.40–$12.60$6.7023
$440.00Nov 20$13.20$16.80$15.00$18.00 08/06$10.60–$20.20$15.007
$440.00Jan 15$19.00$22.40$20.70$18.50 08/05$15.95–$25.70$19.004
$350.00Aug 21$45.70$47.90$46.80$60.00 08/06$32.10–$53.35$46.801
$350.00Sep 18$48.30$51.60$49.95$59.40 08/06$36.85–$51.30$49.9520
$350.00Oct 16$51.40$54.50$52.95$50.70 08/07$39.35–$59.60$51.404
$350.00Nov 20$58.40$62.00$60.20$47.25 07/24$45.50–$65.55$58.406
$350.00Jan 15$64.10$66.80$65.45$61.50 07/16$50.70–$70.75$64.101
$450.00Aug 21$0.00$1.20$0.60$0.79 08/06$0.60–$5.75$0.607
$450.00Sep 18$0.95$4.00$2.48$2.45 08/07$2.48–$6.70$2.459
$450.00Oct 16$3.60$7.50$5.55$5.00 08/04$4.60–$10.40$5.00347
$450.00Nov 20$11.00$14.10$12.55$12.40 08/06$8.45–$17.15$12.4072
$450.00Jan 15$16.10$19.50$17.80--$13.70–$22.70$16.101
$340.00Aug 21$55.00$57.60$56.30$39.80 07/23$38.90–$61.65$55.00--
$340.00Sep 18$57.60$60.20$58.90$68.60 08/06$43.70–$60.25$58.9020
$340.00Oct 16$59.70$62.40$61.05$57.00 08/06$45.85–$67.30$59.701
$340.00Nov 20$65.90$68.90$67.40$53.40 07/24$51.55–$72.90$65.9012
$340.00Jan 15$70.70$73.50$72.10$69.70 08/07$56.55–$77.70$70.702
$460.00Aug 21$0.00$2.25$1.13$1.60 07/16$0.83–$3.75$1.1377
$460.00Oct 16$2.05$5.70$3.88$4.10 08/04$3.35–$8.10$3.8840
$460.00Nov 20$8.40$12.20$10.30--$6.95–$14.70$8.403
$460.00Jan 15$13.50$17.50$15.50$14.60 07/13$11.65–$19.95$14.6011
$330.00Sep 18$66.70$69.50$68.10$60.00 08/03$50.85–$69.50$66.701
$330.00Oct 16$68.40$71.70$70.05$66.00 08/06$52.50–$75.20$68.4010
$330.00Jan 15$78.90$81.00$79.95$79.00 08/06$62.75–$84.75$79.00113
$470.00Aug 21$0.00$2.15$1.08$2.15 08/06$0.43–$3.28$1.0818
$470.00Oct 16$1.90$4.10$3.00$3.50 08/04$2.13–$6.45$3.0043
$470.00Nov 20$6.60$10.50$8.55--$5.45–$12.45$6.601
$470.00Jan 15$11.20$14.70$12.95$9.69 07/29$9.85–$16.95$11.201
$320.00Aug 21$75.00$78.20$76.60$76.20 08/07$55.15–$79.45$76.201
$320.00Sep 18$76.30$79.70$78.00$83.59 08/06$58.85–$78.95$78.0011
$320.00Oct 16$77.90$80.60$79.25$79.50 08/07$60.00–$83.70$79.252
$320.00Nov 20$82.10$85.60$83.85--$64.90–$88.05$82.1010
$320.00Jan 15$86.70$89.00$87.85$98.58 08/06$69.55–$91.95$87.8560
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.90$0.804
$480.00Sep 18$0.00$2.85$1.43$2.65 07/20$1.05–$3.35$1.431
$480.00Oct 16$0.50$3.80$2.15$2.32 07/14$1.67–$5.10$2.1553
$480.00Nov 20$5.10$9.00$7.05--$5.00–$10.40$5.101
$480.00Jan 15$9.40$13.00$11.20$23.20 06/24$8.25–$15.15$11.204
$310.00Aug 21$84.80$87.40$86.10$85.00 08/06$63.50–$88.65$85.001
$310.00Sep 18$86.20$89.50$87.85$87.90 08/07$67.55–$88.35$87.85--
$310.00Nov 20$90.70$94.20$92.45$71.00 07/29$72.50–$96.20$90.704
$310.00Jan 15$94.80$97.20$96.00$92.00 07/08$76.50–$99.90$94.8032
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.35$3.30$1.83$1.34 08/03$1.15–$5.05$1.3410
$490.00Nov 20$3.70$7.90$5.80$5.86 07/20$3.40–$9.50$5.805
$300.00Sep 18$96.00$99.20$97.60$94.50 08/06$76.35–$98.05$96.0013
$300.00Oct 16$96.50$99.80$98.15$98.40 08/07$76.10–$101.20$98.152
$300.00Nov 20$99.70$103.10$101.40$112.82 08/06$80.05–$104.60$101.402
$300.00Jan 15$103.00$105.70$104.35$103.40 08/06$84.10–$107.90$103.408
$500.00Aug 21$0.00$2.15$1.08$1.75 07/01$0.25–$1.88$1.081
$500.00Oct 16$0.00$3.30$1.65$1.55 07/31$0.85–$4.18$1.5514
$500.00Nov 20$2.90$6.90$4.90$13.31 06/22$3.00–$7.35$4.9053
$500.00Jan 15$6.30$9.40$7.85$8.50 08/07$6.20–$11.05$7.855
$290.00Aug 21$104.90$108.10$106.50$99.00 08/06$81.90–$107.55$104.901
$290.00Oct 16$106.30$109.50$107.90$96.10 08/06$85.10–$110.40$106.304
$290.00Nov 20$108.20$112.30$110.25--$88.45–$113.40$108.203
$290.00Jan 15$111.60$114.90$113.25$93.30 07/24$91.75–$116.20$111.6031
$510.00Aug 21$0.00$2.15$1.08$0.85 07/13$0.73–$2.50$0.853
$510.00Oct 16$0.00$2.95$1.48$2.70 07/13$0.70–$3.15$1.483
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$10.10$13.40$11.75$11.50 08/07$11.75–$38.60$11.5089
$400.00Sep 18$17.40$19.50$18.45$18.40 08/07$18.40–$38.80$18.40--
$400.00Oct 16$21.00$24.10$22.55$36.90 07/08$22.55–$43.85$22.5523
$400.00Nov 20$28.60$32.00$30.30$29.20 08/06$30.30–$48.80$29.2064
$400.00Jan 15$34.00$36.50$35.25$30.70 08/06$34.80–$52.20$34.008
$390.00Aug 21$5.40$7.20$6.30$6.98 08/07$6.30–$31.60$6.3033
$390.00Sep 18$11.30$14.10$12.70$12.64 08/07$12.70–$32.15$12.647
$390.00Oct 16$15.90$19.50$17.70$28.80 08/04$17.70–$37.40$17.705
$390.00Nov 20$23.80$26.90$25.35$24.20 08/06$25.35–$42.50$24.206
$390.00Jan 15$28.00$31.50$29.75$38.90 07/28$29.75–$46.10$29.754
$410.00Aug 21$16.60$19.50$18.05$16.80 08/06$18.05–$46.35$16.808
$410.00Sep 18$22.70$25.50$24.10$22.00 08/06$24.10–$46.10$22.701
$410.00Oct 16$26.70$29.90$28.30$28.20 08/06$28.30–$51.00$28.2013
$410.00Nov 20$33.80$38.00$35.90$40.70 06/12$35.90–$55.40$35.901
$410.00Jan 15$38.50$41.60$40.05--$40.05–$58.90$38.501
$380.00Aug 21$2.80$3.90$3.35$2.85 08/07$3.35–$25.45$2.85345
$380.00Sep 18$7.50$9.20$8.35$8.45 08/06$8.35–$26.30$8.3512
$380.00Oct 16$12.10$14.90$13.50$23.40 08/04$13.50–$31.70$13.5017
$380.00Nov 20$18.90$22.90$20.90$33.00 07/29$20.90–$36.75$20.903
$380.00Jan 15$23.70$27.00$25.35$35.40 07/28$25.35–$40.65$25.353
$420.00Aug 21$24.40$27.50$25.95$24.02 08/06$25.95–$54.50$24.401
$420.00Oct 16$33.10$36.00$34.55$50.50 07/30$34.55–$58.45$34.557
$420.00Jan 15$44.70$47.50$46.10$56.50 08/03$46.10–$65.65$46.102
$370.00Aug 21$1.05$1.95$1.50$1.35 08/07$1.50–$19.75$1.35694
$370.00Sep 18$4.90$6.10$5.50$5.02 08/07$5.50–$20.90$5.022
$370.00Oct 16$8.30$11.40$9.85$19.20 08/04$9.85–$26.25$9.8546
$370.00Jan 15$20.00$22.30$21.15$30.70 07/28$21.15–$35.50$21.1552
$430.00Nov 20$46.90$50.00$48.45$45.30 06/26$48.45–$69.90$46.903
$360.00Aug 21$0.65$0.95$0.80$0.59 08/07$0.80–$15.25$0.6513
$360.00Sep 18$3.00$3.90$3.45$3.03 08/07$3.45–$16.20$3.038
$360.00Oct 16$6.10$8.70$7.40$7.10 08/07$7.40–$21.65$7.1020
$360.00Nov 20$11.40$15.30$13.35$20.90 07/21$13.35–$26.65$13.353
$360.00Jan 15$16.30$19.00$17.65$18.62 06/26$17.65–$30.50$17.6551
$440.00Aug 21$42.60$46.30$44.45$41.20 06/22$43.90–$72.10$42.602
$440.00Nov 20$53.90$57.00$55.45$57.20 08/06$55.40–$77.90$55.451
$440.00Jan 15$57.50$60.70$59.10$69.80 08/05$59.10–$80.60$59.1013
$350.00Aug 21$0.05$0.40$0.23$0.39 08/07$0.23–$11.30$0.2379
$350.00Sep 18$0.80$2.40$1.60$1.78 08/07$1.60–$12.30$1.609
$350.00Oct 16$3.00$6.50$4.75$4.55 08/07$4.75–$17.35$4.5530
$350.00Nov 20$8.70$11.70$10.20$18.80 07/29$10.20–$22.20$10.209
$350.00Jan 15$13.60$15.60$14.60$13.30 08/06$14.60–$26.05$13.607
$340.00Aug 21$0.00$0.45$0.23$1.10 08/06$0.23–$8.50$0.23213
$340.00Sep 18$0.00$1.60$0.80$1.20 08/07$0.80–$9.25$0.809
$340.00Oct 16$2.20$4.90$3.55$2.51 08/07$3.55–$13.95$2.5115
$340.00Nov 20$6.60$9.70$8.15$8.00 08/06$8.15–$18.25$8.008
$340.00Jan 15$10.50$13.10$11.80$12.95 08/06$11.65–$22.05$11.805
$460.00Jan 15$72.80$75.30$74.05$75.80 08/06$73.70–$96.65$74.052
$330.00Aug 21$0.00$0.35$0.18$0.15 08/07$0.18–$6.00$0.1577
$330.00Sep 18$0.00$1.00$0.50$2.00 08/06$0.50–$7.00$0.5011
$330.00Oct 16$0.70$3.80$2.25$1.85 08/07$2.25–$10.75$1.8523
$330.00Nov 20$5.80$8.00$6.90$6.00 08/07$6.90–$15.05$6.0034
$330.00Jan 15$8.70$11.00$9.85$9.45 08/06$9.65–$18.65$9.4551
$470.00Aug 21$72.50$75.60$74.05$76.60 08/07$73.70–$101.25$74.05--
$470.00Oct 16$73.60$77.00$75.30$75.20 07/06$74.95–$101.75$75.201
$470.00Nov 20$77.70$81.00$79.35--$79.00–$103.65$77.708
$320.00Aug 21$0.00$0.40$0.20$0.15 08/07$0.20–$4.38$0.1541
$320.00Sep 18$0.00$1.95$0.98$0.24 08/07$0.98–$5.60$0.242
$320.00Oct 16$0.35$2.45$1.40$3.40 08/07$1.40–$8.65$1.40495
$320.00Nov 20$3.20$6.20$4.70$4.30 08/07$4.70–$12.05$4.302
$320.00Jan 15$6.20$9.10$7.65$7.60 08/07$7.65–$15.40$7.606
$480.00Aug 21$82.50$85.70$84.10$100.00 08/06$83.85–$110.95$84.10--
$480.00Sep 18$82.40$85.80$84.10$85.90 08/06$83.60–$108.45$84.10--
$480.00Oct 16$83.50$86.30$84.90$86.70 08/07$84.40–$111.55$84.90--
$480.00Jan 15$88.50$92.00$90.25$97.56 08/05$89.55–$114.15$90.251
$310.00Aug 21$0.00$0.25$0.13$1.20 08/05$0.13–$3.38$0.133
$310.00Sep 18$0.00$0.60$0.30$0.55 08/07$0.30–$3.95$0.3042
$310.00Oct 16$0.00$3.10$1.55$1.20 08/07$1.55–$6.40$1.205
$310.00Nov 20$1.95$5.00$3.48$3.50 08/06$3.48–$10.10$3.483
$310.00Jan 15$3.90$7.40$5.65$10.20 07/08$5.65–$12.90$5.656
$490.00Aug 21$92.30$95.90$94.10$99.30 08/03$93.65–$120.90$94.10--
$490.00Nov 20$95.00$98.40$96.70--$96.15–$122.20$95.001
$490.00Jan 15$97.00$99.90$98.45$100.50 08/06$97.95–$123.25$98.451
$300.00Aug 21$0.05$0.25$0.15$0.40 08/07$0.15–$2.50$0.1550
$300.00Sep 18$0.00$0.50$0.25$1.89 07/24$0.25–$2.83$0.254
$300.00Oct 16$0.00$2.75$1.38$2.10 08/06$1.35–$5.35$1.387
$300.00Nov 20$1.50$4.70$3.10$4.72 08/05$2.95–$8.20$3.1010
$300.00Jan 15$3.20$6.40$4.80$8.50 07/27$4.80–$10.55$4.8010
$290.00Sep 18$0.00$0.85$0.43$1.40 07/21$0.43–$2.28$0.432
$290.00Oct 16$0.00$2.50$1.25$1.45 08/06$1.05–$4.28$1.25255
$290.00Nov 20$0.45$3.70$2.08$5.60 06/12$2.08–$6.45$2.083
$290.00Jan 15$2.15$4.90$3.53$6.60 07/08$3.53–$8.75$3.5323
$510.00Oct 16$112.30$116.30$114.30$101.70 06/26$113.95–$140.85$112.30--
$510.00Jan 15$114.70$117.40$116.05$118.50 08/06$115.45–$141.65$116.051
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.60$0.532
$280.00Sep 18$0.00$1.40$0.70$0.99 07/24$0.45–$1.80$0.702
$280.00Oct 16$0.00$2.35$1.18$1.35 08/05$0.85–$2.98$1.1818
$280.00Nov 20$0.30$3.40$1.85--$1.70–$5.30$0.3019
$280.00Jan 15$1.70$3.30$2.50$4.80 07/20$2.50–$6.75$2.5015
$520.00Aug 21$122.50$125.60$124.05$126.50 08/07$123.70–$150.95$124.05--
$520.00Oct 16$122.30$125.60$123.95$139.60 07/30$123.80–$150.85$123.95--
$520.00Nov 20$122.80$126.90$124.85$138.60 07/30$124.00–$151.00$124.85--
$520.00Jan 15$123.90$127.30$125.60$116.10 06/18$124.70–$151.55$123.902
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.43–$1.48$0.1510
$270.00Sep 18$0.00$0.75$0.38$0.68 07/30$0.30–$1.55$0.381
$270.00Oct 16$0.00$2.25$1.13$0.85 07/31$0.55–$2.17$0.8513
$270.00Nov 20$0.00$2.95$1.48--$1.48–$3.95--42
$270.00Jan 15$0.70$3.40$2.05$1.85 08/04$2.05–$5.55$1.8550
$260.00Oct 16$0.00$2.20$1.10$0.70 07/30$0.40–$1.70$0.7021
$260.00Nov 20$0.00$2.40$1.20$1.50 08/03$1.20–$2.95$1.203
$260.00Jan 15$0.50$2.50$1.50$3.10 07/08$1.50–$3.95$1.5011

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 247
Total Puts 225
Put/Call Ratio 0.91
Net Difference 22

Prior's Put/Call Breakdown

Total Calls 147
Total Puts 289
Put/Call Ratio 1.97
Net Difference -142

Prior 7-Day Put/Call Summary

Total Calls 1,536
Total Puts 3,672
Average Put/Call Ratio 1.59
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