Tour v505
RL
RALPH LAUREN CORP Class A
$394.90 -0.71%
(8/11 18:10) ◀
|
Wednesday, August 12, 2026 (3:05pm)
January 2026
|
▶ (8/12 18:09)
◀ 8/12 15:06 ▶

Option Volume

Detail
ℹ
Current (08/12 3:05pm) 1,733
Calls: 956 (55%)
Puts: 777 (45%)
Prior (08/10) 472
Calls: 247 (52%)
Puts: 225 (48%)
Current vs Prior +267.16%
Calls: +287.04% (Calls)
Puts: +245.33% (Puts)
Prior 7-Day Total 5,554
Calls: 1,631 (29%)
Puts: 3,923 (71%)
Prior 7-Day Average 793
Calls: 233 (29%)
Puts: 560 (71%)
Current vs Prior 7-Day Avg +118.42%
Calls: +310.30%
Puts: +38.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 3:05pm) $316.5K
Calls: $214.2K (68%)
Puts: $102.3K (32%)
Prior (08/10) $943.9K
Calls: $513.1K (54%)
Puts: $430.8K (46%)
Current vs Prior -66.47%
Calls: -58.25%
Puts: -76.26%
Prior 7-Day Total $7.02M
Calls: $3.48M (50%)
Puts: $3.54M (50%)
Prior 7-Day Average $1.00M
Calls: $496.9K (50%)
Puts: $505.3K (50%)
Current vs Prior 7-Day Avg -68.42%
Calls: -56.88%
Puts: -79.76%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 3:05pm) 0.81
Prior (08/10) 0.91
Current vs Prior -10.78%
Prior 7-Day Average 1.76
Current vs Prior 7-Day Avg -53.93%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12 3:05pm) 6,830
Calls: 2,947 (43%)
Puts: 3,883 (57%)
Prior (08/10) 6,420
Calls: 2,754 (43%)
Puts: 3,666 (57%)
Current vs Prior +6.39%
Prior 7-Day Total 33,217
Calls: 14,959 (45%)
Puts: 18,258 (55%)
Prior 7-Day Average 4,745
Calls: 2,137 (45%)
Puts: 2,608 (55%)
Current vs Prior 7-Day Avg +43.93%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.53% | 9.51%5.53% | 9.51%
Prior 6.44% | 9.47%6.44% | 9.47%
Current vs Prior -14.10% | +0.43%-14.10% | +0.43%
Prior 7-Day Avg 9.47% | 12.05%9.47% | 12.05%
Current vs 7-Day Avg -41.55% | -21.10%-41.55% | -21.10%
Prior 7-Day Eod 6.44% | 9.47%5.71% | 9.48%
Current vs 7-Day Eod -14.10% | +0.43%-3.06% | +0.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.30% | 10.54%
Calls: 21.62% | 7.59%
Puts: 26.98% | 13.48%
Prior 19.95% | 17.49%
Calls: 19.53% | 17.59%
Puts: 20.37% | 17.39%
Current vs Prior +21.80% | -39.74%
Prior 7-Day Avg 15.02% | 14.25%
Calls: 13.74% | 12.99%
Puts: 16.31% | 15.51%
Current vs 7-Day Avg +61.75% | -26.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($214.2K). Light premium activity with dollar volume down 66% vs prior. Unusually high activity with volume up 267% vs prior - elevated interest. Volume explosion - 119% above 7-day average (1,733 vs avg 793).

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 BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 6.4%, best 3.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1875.4078.40$76.903.9%--0.9311
$340.00Sep 1856.6059.60$58.105.2%--0.9120
$350.00Sep 1847.3050.40$48.856.3%--0.8820
$370.00Aug 2125.1027.50$26.309.1%--0.9011
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2134.0036.70$35.357.6%10.93--

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 0.77, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1875.4078.40$76.903.9%--0.9311
$340.00Sep 1856.6059.60$58.105.2%--0.9120
$370.00Aug 2125.1027.50$26.309.1%--0.9011
$350.00Sep 1847.3050.40$48.856.3%--0.8820
$380.00Aug 2116.5019.80$18.1518.2%40.7569
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 2134.0036.70$35.357.6%10.93--
$410.00Aug 2116.2019.40$17.8018.0%--0.7612
$400.00Aug 219.3012.20$10.7527.0%--0.6090
$400.00Sep 1816.6019.00$17.8013.5%--0.5344

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 1.6K, top 918)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Aug 210.251.10$0.68125.0%9180.07222
$380.00Aug 2116.5019.80$18.1518.2%40.7569
$400.00Aug 214.306.60$5.4542.2%30.4025
$420.00Aug 210.601.95$1.27106.3%20.1234
$430.00Sep 184.605.20$4.9012.2%20.2212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$360.00Aug 210.100.95$0.53160.4%6040.0510
$370.00Aug 210.801.65$1.2369.1%610.12712
$360.00Sep 183.405.30$4.3543.7%150.1810
$350.00Sep 181.953.20$2.5848.4%140.1212
$350.00Aug 210.050.60$0.33166.7%100.03109

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 12.3%, max 15.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1836.7%31.8%15.3%578
$410.00Aug 21Sep 1834.3%32.3%6.4%1219
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1836.7%31.8%15.3%4347

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 21 found (best R:R 199.00, avg 18.44)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$440.00$460.00Aug 21$0.10$19.90$0.109%199.00$440.10
$400.00$410.00Aug 21$2.45$7.55$2.4540%3.08$402.45
$380.00$400.00Sep 18$11.35$8.65$11.3566%0.76$391.35
$420.00$430.00Aug 21$0.59$9.41$0.5912%15.95$420.59
$430.00$440.00Sep 18$1.57$8.43$1.5722%5.37$431.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$400.00$390.00Aug 21$4.40$5.60$4.4060%1.27$395.60
$340.00$330.00Sep 18$0.25$9.75$0.259%39.00$339.75
$350.00$340.00Sep 18$0.73$9.27$0.7312%12.70$349.27
$390.00$380.00Aug 21$2.82$7.18$2.8241%2.55$387.18
$360.00$350.00Aug 21$0.20$9.80$0.205%49.00$359.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.30, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Aug 21$1.73$1.73$8.2776%0.21$411.73
$460.00$470.00Aug 21$0.48$0.48$9.5293%0.05$460.48
$410.00$430.00Sep 18$5.05$5.05$14.9562%0.34$415.05
$400.00$410.00Sep 18$4.00$4.00$6.0053%0.67$404.00
$430.00$440.00Sep 18$1.57$1.57$8.4378%0.19$431.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$370.00Aug 21$2.30$2.30$7.7075%0.30$377.70
$360.00$350.00Sep 18$1.77$1.77$8.2382%0.22$358.23
$370.00$360.00Sep 18$2.20$2.20$7.8075%0.28$367.80
$370.00$360.00Aug 21$0.70$0.70$9.3088%0.08$369.30
$380.00$370.00Sep 18$2.85$2.85$7.1566%0.40$377.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $7.78, cheapest $7.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$8.5031.9%32.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$400.00Aug 21Sep 18$7.0531.9%32.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 4.10% of stock, avg 6.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Aug 21$5.45$10.75$16.20$383.80$416.204.10%
$390.00Aug 21$11.10$6.35$17.45$372.55$407.454.42%
$410.00Aug 21$3.00$17.80$20.80$389.20$430.805.27%
$380.00Aug 21$18.15$3.53$21.68$358.32$401.685.49%
$370.00Aug 21$26.30$1.23$27.53$342.47$397.536.97%
$400.00Sep 18$13.95$17.80$31.75$368.25$431.758.04%
$380.00Sep 18$25.30$9.40$34.70$345.30$414.708.79%
$430.00Aug 21$0.68$35.35$36.03$393.97$466.039.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.31% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$360.00Aug 21$0.68$0.53$1.21$358.79$431.21
$430.00$330.00Aug 21$0.68$1.08$1.76$328.24$431.76
$440.00$360.00Aug 21$1.23$0.53$1.76$358.24$441.76
$420.00$360.00Aug 21$1.27$0.53$1.80$358.20$421.80
$430.00$370.00Aug 21$0.68$1.23$1.91$368.09$431.91
$440.00$330.00Aug 21$1.23$1.08$2.31$327.69$442.31
$420.00$370.00Aug 21$1.27$1.23$2.50$367.50$422.50
$440.00$370.00Aug 21$1.23$1.23$2.46$367.54$442.46
$420.00$330.00Aug 21$1.27$1.08$2.35$327.65$422.35
$410.00$360.00Aug 21$3.00$0.53$3.53$356.47$413.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 0.39, avg credit $2.19)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
370/380460/470Aug 21$2.78$7.2268%0.39$377.22$462.78
350/360460/470Aug 21$0.68$9.3288%0.07$359.32$460.68
360/370460/470Aug 21$1.18$8.8282%0.13$368.82$461.18
350/360430/440Sep 18$3.34$6.6660%0.50$356.66$433.34
370/380420/430Aug 21$2.89$7.1162%0.41$377.11$422.89
370/380410/420Aug 21$4.03$5.9750%0.68$375.97$414.03
360/370430/440Sep 18$3.77$6.2353%0.61$366.23$433.77
350/360420/430Aug 21$0.79$9.2182%0.09$359.21$420.79
350/360410/420Aug 21$1.93$8.0770%0.24$358.07$411.93
340/350430/440Sep 18$2.30$7.7066%0.30$347.70$432.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 18.23, cheapest $0.31)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$400.00$410.00$420.00Aug 21$0.72$9.2827%12.89
$380.00$390.00$400.00Aug 21$1.40$8.6036%6.14
$370.00$380.00$390.00Aug 21$1.10$8.9030%8.09
$410.00$420.00$430.00Aug 21$1.14$8.8618%7.77
$390.00$400.00$410.00Aug 21$3.20$6.8035%2.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$0.52$9.4829%18.23
$380.00$390.00$400.00Aug 21$1.58$8.4235%5.33
$350.00$360.00$370.00Sep 18$0.43$9.5713%22.26
$360.00$370.00$380.00Sep 18$0.65$9.3516%14.38
$350.00$360.00$370.00Aug 21$0.50$9.508%19.00

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 $-1.75, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$380.001:2Sep 18-$1.75$28.25
$380.00$400.001:2Sep 18-$2.60$17.40
$380.00$390.001:2Aug 21-$4.05$5.95
$400.00$410.001:2Aug 21-$0.55$9.45
$420.00$430.001:2Aug 21-$0.09$9.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$410.001:2Aug 21-$0.25$19.75
$400.00$380.001:2Sep 18-$1.00$19.00
$410.00$400.001:2Aug 21-$3.70$6.30
$400.00$390.001:2Aug 21-$1.95$8.05
$390.00$380.001:2Aug 21-$0.71$9.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.22%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$12.700.471.3%3.22%4.51%118
$410.00Sep 18$8.700.383.8%2.20%6.03%--14
$430.00Sep 18$4.600.228.9%1.16%10.05%212
$440.00Sep 18$2.850.1611.4%0.72%12.14%122
$400.00Aug 21$4.300.401.3%1.09%2.38%325
$410.00Aug 21$2.000.243.8%0.51%4.33%1205
$420.00Aug 21$0.600.126.4%0.15%6.51%234
$430.00Aug 21$0.250.078.9%0.06%8.95%918222

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. 187 contracts (avg 326 vol/day, 186 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 $390.00 01-15 call last traded $36.50 on 08/06 (now $41.50/$43.70) — try a limit near $41.50. Also watch the $370.00 01-15 call last traded $55.00 on 08/06 (now $52.20/$55.20) — try a limit near $53.70; the $400.00 11-20 call last traded $36.70 on 08/06 (now $29.90/$33.00) — try a limit near $31.45. Most tradeable put: the $400.00 11-20 put last traded $29.20 on 08/06 (now $27.80/$31.00) — try a limit near $29.20.
CALLS (92)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$7.20$9.50$8.35$9.00 08/07$7.95–$15.45$8.3525
$400.00Sep 18$15.20$18.20$16.70$15.62 08/07$11.90–$22.20$15.62--
$400.00Oct 16$20.50$23.70$22.10$18.00 08/07$15.65–$27.85$20.50--
$400.00Nov 20$29.90$33.00$31.45$36.70 08/06$22.15–$37.45$31.4548
$400.00Jan 15$35.60$38.90$37.25$40.00 08/06$27.95–$43.20$37.25--
$390.00Aug 21$12.50$15.10$13.80$16.20 08/07$11.75–$20.65$13.80--
$390.00Sep 18$19.90$23.40$21.65$20.72 08/07$15.20–$28.35$20.72--
$390.00Oct 16$25.80$29.00$27.40$22.40 08/04$19.15–$33.80$25.80--
$390.00Nov 20$35.30$38.00$36.65$39.70 08/06$25.95–$42.65$36.65--
$390.00Jan 15$41.50$43.70$42.60$36.50 08/06$31.90–$49.10$41.5020
$410.00Aug 21$3.40$6.00$4.70$6.00 08/07$4.50–$11.65$4.70204
$410.00Sep 18$10.40$13.70$12.05$19.71 08/06$8.80–$16.95$12.05--
$410.00Oct 16$15.90$19.10$17.50$17.80 08/07$12.20–$22.75$17.50--
$410.00Nov 20$25.50$28.50$27.00$21.00 08/06$18.60–$32.40$25.50--
$410.00Jan 15$32.00$34.70$33.35$32.80 08/07$24.45–$38.50$32.80--
$380.00Aug 21$19.30$22.50$20.90$21.00 08/07$15.65–$28.95$20.90--
$380.00Sep 18$26.40$29.60$28.00$26.80 08/06$20.15–$35.35$26.80--
$380.00Oct 16$31.60$34.60$33.10$24.99 08/03$23.75–$39.95$31.60--
$380.00Nov 20$40.20$43.60$41.90$48.19 08/06$30.70–$48.60$41.90--
$380.00Jan 15$46.20$49.60$47.90$45.80 08/06$36.15–$54.65$46.20--
$420.00Aug 21$1.00$4.00$2.50$3.70 08/06$2.50–$8.90$2.50--
$420.00Sep 18$6.90$10.10$8.50$8.33 08/04$7.25–$12.95$8.33--
$420.00Oct 16$12.10$15.30$13.70$12.51 08/07$9.60–$18.05$12.51--
$420.00Nov 20$21.50$24.50$23.00$23.50 08/06$15.45–$27.85$23.00--
$420.00Jan 15$27.90$30.40$29.15$25.39 08/07$21.35–$33.65$27.90--
$370.00Aug 21$28.20$31.20$29.70$33.40 08/06$20.40–$38.20$29.7014
$370.00Sep 18$33.60$36.70$35.15$37.60 08/06$25.00–$42.90$35.15--
$370.00Oct 16$38.10$41.50$39.80$44.00 08/06$28.55–$47.55$39.80--
$370.00Nov 20$46.20$49.70$47.95$48.90 08/06$35.50–$55.10$47.95--
$370.00Jan 15$52.20$55.20$53.70$55.00 08/06$40.90–$60.85$53.7044
$430.00Aug 21$0.75$3.40$2.08$1.82 08/06$1.23–$6.75$1.82220
$430.00Sep 18$4.20$7.50$5.85$6.70 08/07$5.15–$10.55$5.85--
$430.00Oct 16$8.90$12.10$10.50$9.40 08/07$7.35–$14.20$9.40--
$430.00Nov 20$18.00$21.00$19.50$17.50 08/07$12.30–$23.75$18.00--
$430.00Jan 15$24.00$27.00$25.50$23.70 08/05$18.65–$29.75$24.00--
$360.00Oct 16$45.90$49.10$47.50$40.38 08/05$34.05–$55.15$45.90--
$360.00Nov 20$53.20$56.40$54.80$41.60 07/24$40.85–$62.15$53.20--
$360.00Jan 15$58.50$61.40$59.95$61.70 08/06$46.20–$67.55$59.95--
$440.00Aug 21$0.00$2.60$1.30$1.50 08/06$1.13–$5.10$1.30--
$440.00Sep 18$2.30$5.30$3.80$3.30 08/07$3.72–$8.25$3.3021
$440.00Oct 16$6.30$9.60$7.95$6.70 08/04$5.40–$11.20$6.70--
$440.00Nov 20$14.90$18.00$16.45$18.00 08/06$10.60–$20.20$16.45--
$440.00Jan 15$20.60$23.50$22.05$18.50 08/05$16.05–$26.05$20.60--
$350.00Aug 21$47.40$50.40$48.90$60.00 08/06$32.50–$57.60$48.90--
$350.00Sep 18$50.70$53.20$51.95$59.40 08/06$36.85–$60.55$51.95--
$350.00Oct 16$53.50$56.80$55.15$50.70 08/07$40.25–$63.25$53.50--
$350.00Nov 20$60.40$63.50$61.95$47.25 07/24$46.45–$69.90$60.40--
$350.00Jan 15$65.70$68.20$66.95$61.50 07/16$51.65–$74.85$65.70--
$450.00Aug 21$0.05$2.35$1.20$0.79 08/06$0.57–$4.05$0.79--
$450.00Sep 18$1.05$4.90$2.98$2.45 08/07$2.48–$6.70$2.45--
$450.00Oct 16$4.20$7.90$6.05$5.00 08/04$4.60–$9.00$5.00--
$450.00Nov 20$12.30$15.00$13.65$12.40 08/06$8.45–$17.35$12.40--
$340.00Aug 21$57.30$60.10$58.70$39.80 07/23$39.75–$67.70$57.30--
$340.00Sep 18$59.10$62.40$60.75$68.60 08/06$43.70–$69.80$60.75--
$340.00Oct 16$62.20$65.20$63.70$57.00 08/06$46.50–$72.05$62.20--
$340.00Nov 20$67.70$71.10$69.40$53.40 07/24$52.60–$77.60$67.70--
$340.00Jan 15$72.50$75.60$74.05$69.70 08/07$57.85–$82.30$72.50--
$460.00Aug 21$0.00$2.20$1.10$1.60 07/16$0.30–$2.55$1.10--
$460.00Oct 16$2.60$6.40$4.50$4.10 08/04$3.35–$6.80$4.10--
$460.00Jan 15$14.90$18.00$16.45$14.60 07/13$11.85–$19.60$14.90--
$330.00Sep 18$68.60$71.80$70.20$60.00 08/03$50.85–$79.30$68.60--
$330.00Oct 16$71.20$73.90$72.55$66.00 08/06$53.60–$80.95$71.20--
$330.00Jan 15$80.00$83.20$81.60$79.00 08/06$64.40–$90.35$80.00--
$470.00Aug 21$0.05$1.50$0.78$2.15 08/06$0.43–$2.50$0.7818
$470.00Oct 16$1.40$5.10$3.25$3.50 08/04$2.13–$6.00$3.25--
$470.00Jan 15$13.20$15.90$14.55$9.69 07/29$10.10–$17.00$13.20--
$320.00Aug 21$76.80$80.00$78.40$76.20 08/07$56.15–$87.45$76.80--
$320.00Sep 18$78.10$81.60$79.85$83.59 08/06$58.85–$89.25$79.85--
$320.00Oct 16$80.10$82.90$81.50$79.50 08/07$61.35–$90.25$80.10--
$320.00Jan 15$88.40$91.10$89.75$98.58 08/06$70.90–$98.25$89.75--
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.80--
$480.00Sep 18$0.00$3.00$1.50$2.65 07/20$1.05–$3.35$1.50--
$480.00Oct 16$0.80$4.60$2.70$2.32 07/14$1.67–$4.33$2.32--
$480.00Jan 15$10.70$13.80$12.25$23.20 06/24$8.65–$14.55$12.25--
$310.00Aug 21$86.40$90.00$88.20$85.00 08/06$65.05–$97.55$86.40--
$310.00Sep 18$87.90$91.40$89.65$87.90 08/07$67.55–$98.80$87.90--
$310.00Nov 20$92.50$96.20$94.35$71.00 07/29$74.00–$103.55$92.50--
$310.00Jan 15$96.70$99.40$98.05$92.00 07/08$78.25–$106.60$96.70--
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.10--
$490.00Oct 16$0.35$3.70$2.03$1.34 08/03$1.15–$3.80$1.34--
$490.00Nov 20$4.80$8.00$6.40$5.86 07/20$3.40–$8.70$5.86--
$300.00Sep 18$97.80$101.20$99.50$94.50 08/06$76.35–$108.80$97.80--
$300.00Oct 16$98.20$101.80$100.00$98.40 08/07$77.75–$109.35$98.40--
$300.00Nov 20$101.40$104.60$103.00$112.82 08/06$82.00–$112.30$103.00--
$300.00Jan 15$104.60$107.90$106.25$103.40 08/06$85.75–$115.55$104.60--
$500.00Aug 21$0.00$2.15$1.08$1.75 07/01$0.25–$1.40$1.08--
$500.00Oct 16$0.00$3.30$1.65$1.55 07/31$0.85–$2.65$1.55--
$500.00Nov 20$3.60$7.00$5.30$13.31 06/22$3.00–$7.25$5.30--
$500.00Jan 15$8.00$10.50$9.25$8.50 08/07$6.20–$10.90$8.50--
$510.00Aug 21$0.00$2.15$1.08$0.85 07/13$1.08–$2.50$0.85--
$510.00Oct 16$0.00$3.10$1.55$2.70 07/13$0.70–$2.42$1.55--
$250.00Jan 15$150.50$153.70$152.10--$152.10–$152.10—$150.5011
PUTS (95)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$7.40$10.40$8.90$11.50 08/07$6.20–$36.20$8.90--
$400.00Sep 18$14.50$17.60$16.05$18.40 08/07$13.20–$38.80$16.05--
$400.00Oct 16$20.00$22.70$21.35$36.90 07/08$18.65–$41.50$21.35--
$400.00Nov 20$27.80$31.00$29.40$29.20 08/06$26.75–$46.35$29.2064
$400.00Jan 15$32.30$35.40$33.85$30.70 08/06$31.05–$50.40$32.30--
$390.00Aug 21$3.10$6.00$4.55$6.98 08/07$3.15–$29.15$4.55--
$390.00Sep 18$9.70$12.80$11.25$12.64 08/07$9.30–$32.15$11.25--
$390.00Oct 16$15.40$18.20$16.80$28.80 08/04$14.50–$35.55$16.80--
$390.00Nov 20$22.70$26.30$24.50$24.20 08/06$22.00–$40.50$24.20--
$390.00Jan 15$27.70$30.60$29.15$38.90 07/28$26.50–$44.35$29.15--
$410.00Aug 21$13.90$17.60$15.75$16.80 08/06$11.00–$43.90$15.7512
$410.00Sep 18$20.30$23.30$21.80$22.00 08/06$17.95–$46.10$21.80--
$410.00Oct 16$25.30$29.00$27.15$28.20 08/06$23.25–$48.40$27.15--
$410.00Nov 20$33.10$36.50$34.80$40.70 06/12$31.40–$52.95$34.80--
$380.00Aug 21$0.75$3.90$2.33$2.85 08/07$2.10–$23.05$2.33333
$380.00Sep 18$5.80$9.60$7.70$8.45 08/06$7.25–$26.30$7.70--
$380.00Oct 16$11.20$13.90$12.55$23.40 08/04$11.00–$30.40$12.55--
$380.00Nov 20$18.10$21.90$20.00$33.00 07/29$18.10–$34.80$20.003
$380.00Jan 15$22.90$25.90$24.40$35.40 07/28$22.50–$38.65$24.40--
$420.00Aug 21$22.10$25.00$23.55$24.02 08/06$17.10–$51.70$23.55--
$420.00Oct 16$31.50$34.50$33.00$50.50 07/30$28.70–$56.05$33.00--
$420.00Jan 15$43.80$47.00$45.40$56.50 08/03$41.45–$63.70$45.40--
$370.00Aug 21$0.00$3.10$1.55$1.35 08/07$0.95–$17.70$1.35711
$370.00Sep 18$3.10$6.60$4.85$5.02 08/07$4.45–$20.90$4.85--
$370.00Oct 16$7.80$11.40$9.60$19.20 08/04$8.25–$25.40$9.60--
$370.00Jan 15$19.30$21.80$20.55$30.70 07/28$18.90–$33.55$20.55--
$430.00Nov 20$45.70$49.00$47.35$45.30 06/26$42.90–$67.60$45.70--
$360.00Aug 21$0.00$2.00$1.00$0.59 08/07$0.20–$13.40$0.59--
$360.00Sep 18$2.55$4.10$3.33$3.03 08/07$3.08–$16.20$3.03--
$360.00Oct 16$5.30$8.60$6.95$7.10 08/07$6.05–$20.90$6.95--
$360.00Nov 20$11.50$14.90$13.20$20.90 07/21$11.75–$25.15$13.20--
$360.00Jan 15$15.40$18.30$16.85$18.62 06/26$15.65–$28.95$16.85--
$440.00Aug 21$40.60$43.30$41.95$41.20 06/22$33.95–$69.40$41.20--
$440.00Nov 20$52.70$56.00$54.35$57.20 08/06$49.30–$75.20$54.35--
$440.00Jan 15$56.70$59.50$58.10$69.80 08/05$53.80–$78.40$58.10--
$350.00Aug 21$0.05$1.20$0.63$0.39 08/07$0.13–$9.95$0.39--
$350.00Sep 18$1.10$2.60$1.85$1.78 08/07$1.60–$12.30$1.78--
$350.00Oct 16$3.20$7.10$5.15$4.55 08/07$4.18–$17.20$4.55--
$350.00Nov 20$8.80$11.70$10.25$18.80 07/29$9.35–$21.15$10.259
$350.00Jan 15$12.40$15.50$13.95$13.30 08/06$13.05–$24.80$13.30--
$340.00Aug 21$0.00$2.20$1.10$1.10 08/06$0.23–$7.40$1.10213
$340.00Sep 18$0.00$1.50$0.75$1.20 08/07$0.75–$9.25$0.75--
$340.00Oct 16$1.60$4.90$3.25$2.51 08/07$2.88–$13.95$2.51--
$340.00Nov 20$6.30$9.30$7.80$8.00 08/06$7.60–$17.80$7.80--
$340.00Jan 15$10.00$12.70$11.35$12.95 08/06$10.50–$21.10$11.35--
$460.00Jan 15$71.30$74.20$72.75$75.80 08/06$67.00–$94.65$72.75--
$330.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.18–$5.40$0.15--
$330.00Sep 18$0.00$2.95$1.48$2.00 08/06$0.50–$7.00$1.48--
$330.00Oct 16$1.60$2.85$2.23$1.85 08/07$2.23–$10.55$1.8523
$330.00Nov 20$5.50$8.40$6.95$6.00 08/07$5.70–$14.55$6.00--
$330.00Jan 15$7.90$10.50$9.20$9.45 08/06$8.50–$17.75$9.20--
$470.00Aug 21$70.30$73.00$71.65$76.60 08/07$63.05–$98.50$71.65--
$470.00Oct 16$72.00$75.40$73.70$75.20 07/06$65.80–$99.20$73.70--
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.80$0.15--
$320.00Sep 18$0.00$2.70$1.35$0.24 08/07$0.98–$5.60$0.24--
$320.00Oct 16$0.70$3.50$2.10$3.40 08/07$1.40–$8.25$2.10--
$320.00Nov 20$3.20$6.40$4.80$4.30 08/07$4.45–$11.70$4.30--
$320.00Jan 15$5.70$9.10$7.40$7.60 08/07$6.90–$14.80$7.40--
$480.00Aug 21$80.30$83.80$82.05$100.00 08/06$72.80–$108.55$82.05--
$480.00Sep 18$79.90$84.10$82.00$85.90 08/06$73.40–$108.45$82.00--
$480.00Oct 16$81.20$84.80$83.00$86.70 08/07$74.90–$108.80$83.00--
$480.00Jan 15$87.50$90.50$89.00$97.56 08/05$82.25–$111.90$89.00--
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.63$1.08--
$310.00Sep 18$0.00$1.30$0.65$0.55 08/07$0.30–$3.95$0.55--
$310.00Oct 16$0.00$3.00$1.50$1.20 08/07$1.50–$6.00$1.20--
$310.00Nov 20$1.85$5.60$3.72$3.50 08/06$3.20–$9.70$3.50--
$310.00Jan 15$4.60$7.60$6.10$10.20 07/08$5.65–$12.30$6.10--
$490.00Aug 21$90.40$93.80$92.10$99.30 08/03$82.80–$118.45$92.10--
$490.00Jan 15$95.90$99.00$97.45$100.50 08/06$90.65–$120.90$97.45--
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$2.15$0.40--
$300.00Sep 18$0.00$2.35$1.18$1.89 07/24$0.25–$2.83$1.18--
$300.00Oct 16$0.00$2.85$1.43$2.10 08/06$1.33–$4.53$1.43--
$300.00Nov 20$1.10$4.80$2.95$4.72 08/05$2.83–$8.10$2.95--
$300.00Jan 15$2.95$6.10$4.53$8.50 07/27$4.45–$9.90$4.53--
$290.00Sep 18$0.00$2.25$1.13$1.40 07/21$0.43–$2.28$1.13--
$290.00Oct 16$0.00$2.55$1.27$1.45 08/06$1.05–$4.03$1.27--
$290.00Nov 20$0.55$3.60$2.08$5.60 06/12$2.08–$5.85$2.08--
$290.00Jan 15$1.95$5.10$3.53$6.60 07/08$3.53–$8.40$3.53--
$510.00Oct 16$110.40$113.80$112.10$101.70 06/26$103.05–$138.45$110.40--
$510.00Jan 15$113.40$116.50$114.95$118.50 08/06$107.45–$139.50$114.95--
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.60$0.53--
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.45–$1.80$0.99--
$280.00Oct 16$0.00$2.35$1.18$1.35 08/05$0.85–$2.38$1.18--
$280.00Jan 15$1.25$4.60$2.93$4.80 07/20$2.50–$6.65$2.93--
$520.00Aug 21$120.40$124.10$122.25$126.50 08/07$113.05–$148.45$122.25--
$520.00Oct 16$120.20$123.80$122.00$139.60 07/30$112.85–$148.45$122.00--
$520.00Nov 20$121.10$124.40$122.75$138.60 07/30$114.65–$148.50$122.75--
$520.00Jan 15$122.50$125.50$124.00$116.10 06/18$116.40–$148.95$122.50--
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.43–$1.48$0.15--
$270.00Sep 18$0.00$2.15$1.08$0.68 07/30$0.30–$1.55$0.68--
$270.00Oct 16$0.00$2.25$1.13$0.85 07/31$0.55–$2.05$0.85--
$270.00Jan 15$0.85$3.70$2.28$1.85 08/04$2.00–$5.30$1.85--
$260.00Oct 16$0.00$2.20$1.10$0.70 07/30$0.40–$1.55$0.70--
$260.00Nov 20$0.00$2.85$1.43$1.50 08/03$0.93–$2.95$1.43--
$260.00Jan 15$0.20$3.40$1.80$3.10 07/08$1.50–$3.95$1.80--

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 956
Total Puts 777
Put/Call Ratio 0.81
Net Difference 179

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,631
Total Puts 3,923
Average Put/Call Ratio 1.76
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