Tour v509
RL
RALPH LAUREN CORP Class A
$387.47 -2.24%
(8/12 18:09) ◀
|
Thursday, August 13, 2026 (3:05pm)
January 2026
|
▶ (8/13 18:07)
◀ 8/13 15:08 ▶

Option Volume

Detail
ℹ
Current (08/13 3:05pm) 215
Calls: 46 (21%)
Puts: 169 (79%)
Prior (08/12) 1,733
Calls: 956 (55%)
Puts: 777 (45%)
Current vs Prior -87.59%
Calls: -95.19% (Calls)
Puts: -78.25% (Puts)
Prior 7-Day Total 5,990
Calls: 1,854 (31%)
Puts: 4,136 (69%)
Prior 7-Day Average 855
Calls: 264 (31%)
Puts: 590 (69%)
Current vs Prior 7-Day Avg -74.87%
Calls: -82.63%
Puts: -71.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/13 3:05pm) $359.9K
Calls: $184.3K (51%)
Puts: $175.6K (49%)
Prior (08/12) $316.5K
Calls: $214.2K (68%)
Puts: $102.3K (32%)
Current vs Prior +13.70%
Calls: -13.97%
Puts: +71.65%
Prior 7-Day Total $7.77M
Calls: $3.82M (49%)
Puts: $3.95M (51%)
Prior 7-Day Average $1.11M
Calls: $545.5K (49%)
Puts: $565.0K (51%)
Current vs Prior 7-Day Avg -67.59%
Calls: -66.21%
Puts: -68.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 3:05pm) 3.67
Prior (08/12) 0.81
Current vs Prior +352.03%
Prior 7-Day Average 1.82
Current vs Prior 7-Day Avg +101.52%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/13 3:05pm) 7,046
Calls: 3,005 (43%)
Puts: 4,041 (57%)
Prior (08/12) 6,830
Calls: 2,947 (43%)
Puts: 3,883 (57%)
Current vs Prior +3.16%
Prior 7-Day Total 35,772
Calls: 15,909 (44%)
Puts: 19,863 (56%)
Prior 7-Day Average 5,110
Calls: 2,272 (44%)
Puts: 2,837 (56%)
Current vs Prior 7-Day Avg +37.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.48% | 9.43%5.48% | 9.43%
Prior 6.12% | 10.09%6.12% | 10.09%
Current vs Prior -10.34% | -6.49%-10.34% | -6.49%
Prior 7-Day Avg 8.76% | 11.60%8.76% | 11.60%
Current vs 7-Day Avg -37.37% | -18.66%-37.37% | -18.66%
Prior 7-Day Eod 6.12% | 10.09%5.54% | 9.50%
Current vs 7-Day Eod -10.34% | -6.49%-0.97% | -0.70%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.75% | 14.95%
Calls: 18.90% | 11.59%
Puts: 38.60% | 18.30%
Prior 22.10% | 13.71%
Calls: 17.36% | 13.33%
Puts: 26.84% | 14.10%
Current vs Prior +30.09% | +9.04%
Prior 7-Day Avg 16.23% | 14.39%
Calls: 14.58% | 13.27%
Puts: 17.89% | 15.52%
Current vs 7-Day Avg +77.09% | +3.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 88% vs prior. Extreme bearish P/C ratio of 3.67 - heavy put buying. P/C ratio rising 352% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 6.3%, best 3.9%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$310.00Aug 2175.9078.90$77.403.9%10.951
$320.00Sep 1867.7070.80$69.254.5%--0.9611
$340.00Sep 1848.8052.40$50.607.1%--0.8920
$350.00Sep 1840.0043.80$41.909.1%--0.8620
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2171.5074.40$72.954.0%10.92--
$410.00Sep 1827.4030.10$28.759.4%100.691

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. 13 found (avg delta 0.78, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1867.7070.80$69.254.5%--0.9611
$310.00Aug 2175.9078.90$77.403.9%10.951
$340.00Sep 1848.8052.40$50.607.1%--0.8920
$350.00Sep 1840.0043.80$41.909.1%--0.8620
$370.00Aug 2117.7021.00$19.3517.1%10.8311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$460.00Aug 2171.5074.40$72.954.0%10.92--
$410.00Aug 2121.9025.50$23.7015.2%--0.8712
$400.00Aug 2113.7017.00$15.3521.5%--0.7390
$410.00Sep 1827.4030.10$28.759.4%100.691
$400.00Sep 1820.1023.10$21.6013.9%10.6044

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 76, top 12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$430.00Sep 182.554.00$3.2844.2%30.1712
$440.00Sep 181.402.75$2.0864.9%30.1122
$400.00Aug 212.354.10$3.2254.3%20.2724
$430.00Aug 210.000.80$0.40200.0%20.04262
$310.00Aug 2175.9078.90$77.403.9%10.951
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 213.204.80$4.0040.0%120.33339
$410.00Sep 1827.4030.10$28.759.4%100.691
$360.00Sep 183.705.70$4.7042.6%90.2120
$390.00Aug 216.9010.20$8.5538.6%70.5498
$380.00Sep 189.7012.00$10.8521.2%60.4012

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 6.8%, max 9.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$400.00Aug 21Sep 1834.1%31.6%8.1%242
$380.00Aug 21Sep 1831.4%30.1%4.4%175
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1833.6%30.8%9.1%7745
$400.00Aug 21Sep 1834.1%31.6%8.1%1134
$380.00Aug 21Sep 1831.4%30.1%4.4%18351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 0.50, avg 7.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$370.00$380.00Aug 21$6.65$3.35$6.6583%0.50$376.65
$400.00$410.00Sep 18$2.75$7.25$2.7540%2.64$402.75
$420.00$430.00Sep 18$1.37$8.63$1.3722%6.30$421.37
$410.00$420.00Aug 21$0.45$9.55$0.4513%21.22$410.45
$390.00$400.00Aug 21$3.18$6.82$3.1846%2.14$393.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$0.25$9.75$0.2514%39.00$349.75
$370.00$360.00Aug 21$0.82$9.18$0.8217%11.20$369.18
$340.00$330.00Sep 18$0.88$9.12$0.8811%10.36$339.12
$380.00$370.00Aug 21$2.20$7.80$2.2033%3.55$377.80
$400.00$390.00Sep 18$5.75$4.25$5.7560%0.74$394.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 0.12, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$400.00$410.00Aug 21$2.02$2.02$7.9873%0.25$402.02
$410.00$420.00Sep 18$2.90$2.90$7.1069%0.41$412.90
$430.00$440.00Sep 18$1.20$1.20$8.8083%0.14$431.20
$420.00$430.00Aug 21$0.35$0.35$9.6592%0.04$420.35
$390.00$400.00Aug 21$3.18$3.18$6.8254%0.47$393.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Aug 21$1.07$1.07$8.9393%0.12$338.93
$330.00$310.00Sep 18$1.20$1.20$18.8092%0.06$328.80
$360.00$350.00Sep 18$1.87$1.87$8.1379%0.23$358.13
$370.00$360.00Sep 18$2.65$2.65$7.3570%0.36$367.35
$360.00$350.00Aug 21$0.65$0.65$9.3591%0.07$359.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $7.38, cheapest $6.85)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$8.0031.4%30.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$6.8531.4%30.1%
$390.00Aug 21Sep 18$7.3032.9%33.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 3.86% of stock, avg 6.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$6.40$8.55$14.95$375.05$404.953.86%
$380.00Aug 21$12.70$4.00$16.70$363.30$396.704.31%
$400.00Aug 21$3.22$15.35$18.57$381.43$418.574.79%
$370.00Aug 21$19.35$1.80$21.15$348.85$391.155.46%
$410.00Aug 21$1.20$23.70$24.90$385.10$434.906.43%
$380.00Sep 18$20.70$10.85$31.55$348.45$411.558.14%
$400.00Sep 18$10.30$21.60$31.90$368.10$431.908.23%
$410.00Sep 18$7.55$28.75$36.30$373.70$446.309.37%
$350.00Sep 18$41.90$2.83$44.73$305.27$394.7311.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.45% of stock, avg 2.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$360.00Aug 21$0.75$0.98$1.73$358.27$421.73
$420.00$320.00Aug 21$0.75$1.08$1.83$318.17$421.83
$420.00$340.00Aug 21$0.75$1.10$1.85$338.15$421.85
$440.00$360.00Aug 21$1.20$0.98$2.18$357.82$442.18
$410.00$360.00Aug 21$1.20$0.98$2.18$357.82$412.18
$440.00$340.00Aug 21$1.20$1.10$2.30$337.70$442.30
$440.00$320.00Aug 21$1.20$1.08$2.28$317.72$442.28
$410.00$340.00Aug 21$1.20$1.10$2.30$337.70$412.30
$410.00$320.00Aug 21$1.20$1.08$2.28$317.72$412.28
$420.00$370.00Aug 21$0.75$1.80$2.55$367.45$422.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 0.17, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340420/430Aug 21$1.42$8.5885%0.17$338.58$421.42
330/340400/410Aug 21$3.09$6.9166%0.45$336.91$403.09
330/340410/420Aug 21$1.52$8.4880%0.18$338.48$411.52
350/360410/420Sep 18$4.77$5.2348%0.91$355.23$414.77
330/340410/420Sep 18$3.78$6.2257%0.61$336.22$413.78
360/370410/420Sep 18$5.55$4.4539%1.25$364.45$415.55
350/360430/440Sep 18$3.07$6.9362%0.44$356.93$433.07
350/360420/430Aug 21$1.00$9.0083%0.11$359.00$421.00
330/340430/440Sep 18$2.08$7.9272%0.26$337.92$432.08
360/370430/440Sep 18$3.85$6.1554%0.63$366.15$433.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 27.57, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$0.35$9.6537%27.57
$390.00$400.00$410.00Aug 21$1.16$8.8433%7.62
$420.00$430.00$440.00Sep 18$0.17$9.8311%57.82
$410.00$420.00$430.00Aug 21$0.10$9.909%99.00
$400.00$410.00$420.00Aug 21$1.57$8.4320%5.37
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$350.00$360.00$370.00Aug 21$0.17$9.8313%57.82
$380.00$390.00$400.00Sep 18$0.75$9.2521%12.33
$390.00$400.00$410.00Aug 21$1.55$8.4533%5.45
$380.00$390.00$400.00Aug 21$2.25$7.7540%3.44
$360.00$370.00$380.00Sep 18$0.85$9.1519%10.76

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.10, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$390.001:2Aug 21-$0.10$9.90
$390.00$400.001:2Aug 21-$0.04$9.96
$370.00$380.001:2Aug 21-$6.05$3.95
$410.00$420.001:2Sep 18-$1.75$8.25
$410.00$420.001:2Aug 21-$0.30$9.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Aug 21-$1.75$8.25
$410.00$400.001:2Aug 21-$7.00$3.00
$370.00$360.001:2Aug 21-$0.16$9.84
$360.00$350.001:2Sep 18-$0.96$9.04
$370.00$360.001:2Sep 18-$2.05$7.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.37%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$9.200.403.2%2.37%5.61%--18
$410.00Sep 18$7.000.315.8%1.81%7.62%114
$420.00Sep 18$3.600.228.4%0.93%9.32%19
$430.00Sep 18$2.550.1711.0%0.66%11.63%312
$440.00Sep 18$1.400.1113.6%0.36%13.92%322
$390.00Aug 21$5.100.460.7%1.32%1.97%--44
$400.00Aug 21$2.350.273.2%0.61%3.84%224
$410.00Aug 21$0.700.135.8%0.18%6.00%--206

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, 182 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 $103.20/$106.00) — try a limit near $103.40. Also watch the $310.00 01-15 call last traded $92.00 on 07/08 (now $94.60/$97.50) — try a limit near $94.60; the $300.00 09-18 call last traded $94.50 on 08/06 (now $95.70/$98.60) — try a limit near $95.70. Most tradeable put: the $510.00 01-15 put last traded $118.50 on 08/06 (now $115.80/$118.20) — try a limit near $117.00.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$5.40$7.30$6.35$9.00 08/07$6.35–$15.45$6.3525
$400.00Sep 18$13.20$16.20$14.70$15.62 08/07$11.90–$22.20$14.7018
$400.00Oct 16$18.80$22.10$20.45$18.00 08/07$15.65–$27.85$18.8018
$400.00Nov 20$28.20$31.50$29.85$36.70 08/06$22.15–$37.45$29.8548
$400.00Jan 15$34.30$37.80$36.05$40.00 08/06$27.95–$43.20$36.0548
$390.00Aug 21$9.90$13.50$11.70$16.20 08/07$11.70–$20.65$11.7045
$390.00Sep 18$18.70$21.50$20.10$20.72 08/07$15.20–$28.35$20.105
$390.00Oct 16$23.90$27.30$25.60$22.40 08/04$19.15–$33.80$23.9027
$390.00Nov 20$34.00$36.50$35.25$39.70 08/06$25.95–$42.65$35.253
$390.00Jan 15$39.30$42.70$41.00$36.50 08/06$31.90–$49.10$39.3021
$410.00Aug 21$2.50$4.10$3.30$6.00 08/07$3.30–$11.65$3.30205
$410.00Sep 18$10.20$12.10$11.15$19.71 08/06$8.80–$16.95$11.1514
$410.00Oct 16$14.40$17.50$15.95$17.80 08/07$12.20–$22.75$15.9532
$410.00Nov 20$24.00$27.00$25.50$21.00 08/06$18.60–$32.40$24.0015
$410.00Jan 15$30.00$32.80$31.40$32.80 08/07$24.45–$38.50$31.4013
$380.00Aug 21$17.40$20.50$18.95$21.00 08/07$15.65–$28.95$18.9569
$380.00Sep 18$24.80$27.60$26.20$26.80 08/06$20.15–$35.35$26.209
$380.00Oct 16$29.40$33.00$31.20$24.99 08/03$23.75–$39.95$29.4014
$380.00Nov 20$38.90$41.70$40.30$48.19 08/06$30.70–$48.60$40.309
$380.00Jan 15$44.60$48.20$46.40$45.80 08/06$36.15–$54.65$45.8065
$420.00Aug 21$0.95$2.15$1.55$3.70 08/06$1.55–$8.90$1.5534
$420.00Sep 18$6.20$8.80$7.50$8.33 08/04$7.25–$12.95$7.509
$420.00Oct 16$10.80$13.70$12.25$12.51 08/07$9.60–$18.05$12.2514
$420.00Nov 20$20.40$23.00$21.70$23.50 08/06$15.45–$27.85$21.7013
$420.00Jan 15$26.40$29.00$27.70$25.39 08/07$21.35–$33.65$26.4016
$370.00Aug 21$25.70$28.80$27.25$33.40 08/06$20.40–$38.20$27.2511
$370.00Sep 18$31.80$34.80$33.30$37.60 08/06$25.00–$42.90$33.306
$370.00Oct 16$36.00$39.50$37.75$44.00 08/06$28.55–$47.55$37.755
$370.00Nov 20$45.10$47.70$46.40$48.90 08/06$35.50–$55.10$46.4015
$370.00Jan 15$51.00$53.80$52.40$55.00 08/06$40.90–$60.85$52.4043
$430.00Aug 21$0.35$1.15$0.75$1.82 08/06$0.75–$6.75$0.75222
$430.00Sep 18$3.30$6.50$4.90$6.70 08/07$4.90–$10.55$4.9012
$430.00Oct 16$7.80$11.00$9.40$9.40 08/07$7.35–$14.20$9.4078
$430.00Nov 20$17.00$20.00$18.50$17.50 08/07$12.30–$23.75$17.5099
$430.00Jan 15$22.20$25.60$23.90$23.70 08/05$18.65–$29.75$23.7071
$360.00Oct 16$43.60$46.50$45.05$40.38 08/05$34.05–$55.15$43.604
$360.00Nov 20$51.20$54.00$52.60$41.60 07/24$40.85–$62.15$51.2011
$360.00Jan 15$56.80$59.90$58.35$61.70 08/06$46.20–$67.55$58.3531
$440.00Aug 21$0.00$2.40$1.20$1.50 08/06$1.13–$5.10$1.2019
$440.00Sep 18$3.20$5.00$4.10$3.30 08/07$3.72–$8.25$3.3022
$440.00Oct 16$6.10$9.00$7.55$6.70 08/04$5.40–$11.20$6.7023
$440.00Nov 20$14.00$17.00$15.50$18.00 08/06$10.60–$20.20$15.507
$440.00Jan 15$19.20$22.10$20.65$18.50 08/05$16.05–$26.05$19.204
$350.00Aug 21$44.80$47.70$46.25$60.00 08/06$32.50–$57.60$46.251
$350.00Sep 18$48.40$51.60$50.00$59.40 08/06$36.85–$60.55$50.0020
$350.00Oct 16$51.40$54.50$52.95$50.70 08/07$40.25–$63.25$51.409
$350.00Nov 20$58.30$61.80$60.05$47.25 07/24$46.45–$69.90$58.306
$350.00Jan 15$63.80$66.80$65.30$61.50 07/16$51.65–$74.85$63.802
$450.00Aug 21$0.00$1.50$0.75$0.79 08/06$0.57–$4.05$0.757
$450.00Sep 18$0.60$3.40$2.00$2.45 08/07$2.00–$6.70$2.009
$450.00Oct 16$3.30$7.20$5.25$5.00 08/04$4.60–$9.00$5.00347
$450.00Nov 20$11.40$14.50$12.95$12.40 08/06$8.45–$17.35$12.4073
$450.00Jan 15$16.30$20.00$18.15--$18.15–$18.15—$16.301
$340.00Aug 21$54.60$57.50$56.05$39.80 07/23$39.75–$67.70$54.60--
$340.00Sep 18$57.10$60.30$58.70$68.60 08/06$43.70–$69.80$58.7020
$340.00Oct 16$59.70$63.40$61.55$57.00 08/06$46.50–$72.05$59.701
$340.00Nov 20$65.90$69.60$67.75$53.40 07/24$52.60–$77.60$65.9012
$340.00Jan 15$70.90$74.00$72.45$69.70 08/07$57.85–$82.30$70.903
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$2.55$1.0877
$460.00Oct 16$2.15$5.80$3.97$4.10 08/04$3.35–$6.80$3.9740
$460.00Jan 15$14.70$17.30$16.00$14.60 07/13$11.85–$19.60$14.7011
$460.00Nov 20$9.20$12.00$10.60--$10.60–$10.60—$9.203
$330.00Sep 18$66.50$70.10$68.30$60.00 08/03$50.85–$79.30$66.501
$330.00Oct 16$68.40$71.20$69.80$66.00 08/06$53.60–$80.95$68.4010
$330.00Jan 15$78.90$81.50$80.20$79.00 08/06$64.40–$90.35$79.00116
$470.00Aug 21$0.00$1.30$0.65$2.15 08/06$0.43–$2.50$0.6520
$470.00Oct 16$1.05$4.90$2.98$3.50 08/04$2.13–$6.00$2.9843
$470.00Jan 15$12.60$14.50$13.55$9.69 07/29$10.10–$17.00$12.601
$470.00Nov 20$7.30$10.50$8.90--$8.90–$8.90—$7.301
$320.00Aug 21$74.50$77.90$76.20$76.20 08/07$56.15–$87.45$76.202
$320.00Sep 18$76.10$79.20$77.65$83.59 08/06$58.85–$89.25$77.6511
$320.00Oct 16$77.40$80.50$78.95$79.50 08/07$61.35–$90.25$78.953
$320.00Jan 15$86.30$89.50$87.90$98.58 08/06$70.90–$98.25$87.9060
$320.00Nov 20$82.20$85.70$83.95--$83.95–$83.95—$82.2010
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$2.60$1.30$2.65 07/20$1.05–$3.35$1.301
$480.00Oct 16$0.70$4.00$2.35$2.32 07/14$1.67–$4.33$2.3253
$480.00Jan 15$9.90$12.80$11.35$23.20 06/24$8.65–$14.55$11.354
$480.00Nov 20$5.70$9.00$7.35--$7.35–$7.35—$5.701
$310.00Aug 21$84.40$87.90$86.15$85.00 08/06$65.05–$97.55$85.001
$310.00Sep 18$85.80$88.80$87.30$87.90 08/07$67.55–$98.80$87.301
$310.00Nov 20$90.70$94.40$92.55$71.00 07/29$74.00–$103.55$90.704
$310.00Jan 15$94.60$97.50$96.05$92.00 07/08$78.25–$106.60$94.6032
$310.00Oct 16$86.70$89.80$88.25--$88.25–$88.25—$86.701
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.25$3.60$1.93$1.34 08/03$1.15–$3.80$1.3410
$490.00Nov 20$4.30$7.50$5.90$5.86 07/20$3.40–$8.70$5.865
$300.00Sep 18$95.70$98.60$97.15$94.50 08/06$76.35–$108.80$95.7013
$300.00Oct 16$96.30$99.80$98.05$98.40 08/07$77.75–$109.35$98.052
$300.00Nov 20$99.60$103.10$101.35$112.82 08/06$82.00–$112.30$101.352
$300.00Jan 15$103.20$106.00$104.60$103.40 08/06$85.75–$115.55$103.408
$500.00Aug 21$0.00$2.15$1.08$1.75 07/01$0.25–$1.40$1.081
$500.00Oct 16$0.15$3.10$1.63$1.55 07/31$0.85–$2.65$1.5514
$500.00Nov 20$3.20$6.50$4.85$13.31 06/22$3.00–$7.25$4.8553
$500.00Jan 15$7.20$9.50$8.35$8.50 08/07$6.20–$10.90$8.357
$290.00Aug 21$104.40$107.90$106.15--$106.15–$106.15—$104.401
$290.00Oct 16$106.00$109.60$107.80--$107.80–$107.80—$106.004
$290.00Nov 20$108.70$112.70$110.70--$110.70–$110.70—$108.703
$290.00Jan 15$112.30$114.70$113.50--$113.50–$113.50—$112.3031
$510.00Aug 21$0.00$2.15$1.08$0.85 07/13$1.08–$2.50$0.853
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Aug 21$8.50$12.00$10.25$11.50 08/07$6.20–$36.20$10.2590
$400.00Sep 18$16.20$18.90$17.55$18.40 08/07$13.20–$38.80$17.5544
$400.00Oct 16$20.90$24.70$22.80$36.90 07/08$18.65–$41.40$22.8023
$400.00Nov 20$28.90$32.50$30.70$29.20 08/06$26.75–$46.35$29.2064
$400.00Jan 15$33.50$37.00$35.25$30.70 08/06$31.05–$50.40$33.508
$390.00Aug 21$4.40$6.80$5.60$6.98 08/07$3.15–$29.15$5.6098
$390.00Sep 18$12.20$13.80$13.00$12.64 08/07$9.30–$32.15$12.647
$390.00Oct 16$16.10$19.70$17.90$28.80 08/04$14.50–$35.15$17.905
$390.00Nov 20$23.90$27.50$25.70$24.20 08/06$22.00–$40.40$24.206
$390.00Jan 15$28.50$32.20$30.35$38.90 07/28$26.50–$44.35$30.354
$410.00Aug 21$15.60$18.70$17.15$16.80 08/06$11.00–$43.90$16.8012
$410.00Sep 18$22.40$25.00$23.70$22.00 08/06$17.95–$46.10$22.401
$410.00Oct 16$26.60$30.00$28.30$28.20 08/06$23.25–$48.40$28.2013
$410.00Nov 20$34.60$38.00$36.30$40.70 06/12$31.40–$52.95$36.301
$410.00Jan 15$39.50$42.00$40.75--$40.75–$40.75—$39.502
$380.00Aug 21$1.80$4.20$3.00$2.85 08/07$2.10–$23.05$2.85335
$380.00Sep 18$7.50$10.20$8.85$8.45 08/06$7.25–$26.30$8.4512
$380.00Oct 16$12.00$15.60$13.80$23.40 08/04$11.00–$29.50$13.8017
$380.00Nov 20$20.60$23.10$21.85$33.00 07/29$18.10–$34.80$21.854
$380.00Jan 15$24.30$27.10$25.70$35.40 07/28$22.50–$38.65$25.703
$420.00Aug 21$24.20$27.00$25.60$24.02 08/06$17.10–$51.70$24.201
$420.00Oct 16$33.20$36.10$34.65$50.50 07/30$28.70–$56.05$34.657
$420.00Jan 15$45.30$48.00$46.65$56.50 08/03$41.45–$63.70$46.652
$370.00Aug 21$0.50$1.65$1.08$1.35 08/07$0.95–$17.70$1.08712
$370.00Sep 18$5.10$7.50$6.30$5.02 08/07$4.45–$20.90$5.1036
$370.00Oct 16$8.90$11.70$10.30$19.20 08/04$8.25–$24.35$10.3046
$370.00Jan 15$20.30$23.10$21.70$30.70 07/28$18.90–$33.55$21.7052
$430.00Nov 20$47.40$50.50$48.95$45.30 06/26$42.90–$67.60$47.403
$360.00Aug 21$0.10$0.95$0.53$0.59 08/07$0.20–$12.65$0.5310
$360.00Sep 18$2.50$5.80$4.15$3.03 08/07$3.08–$16.20$3.0310
$360.00Oct 16$6.70$9.20$7.95$7.10 08/07$6.05–$19.65$7.1057
$360.00Nov 20$12.60$15.20$13.90$20.90 07/21$11.75–$24.60$13.903
$360.00Jan 15$16.50$20.00$18.25$18.62 06/26$15.65–$28.95$18.2557
$440.00Aug 21$43.20$45.40$44.30$41.20 06/22$33.95–$69.40$43.202
$440.00Nov 20$54.50$57.50$56.00$57.20 08/06$49.30–$75.20$56.001
$440.00Jan 15$58.60$61.50$60.05$69.80 08/05$53.80–$78.40$60.0513
$350.00Aug 21$0.05$0.60$0.33$0.39 08/07$0.13–$9.75$0.33109
$350.00Sep 18$1.05$3.50$2.28$1.78 08/07$1.60–$12.30$1.7812
$350.00Oct 16$4.60$6.90$5.75$4.55 08/07$4.18–$15.30$4.6090
$350.00Nov 20$9.60$13.10$11.35$18.80 07/29$9.35–$20.65$11.3516
$350.00Jan 15$13.80$16.50$15.15$13.30 08/06$13.05–$24.80$13.807
$450.00Nov 20$62.10$65.00$63.55--$63.55–$63.55—$62.101
$450.00Jan 15$65.70$68.40$67.05--$67.05–$67.05—$65.709
$340.00Aug 21$0.00$1.30$0.65$1.10 08/06$0.23–$7.10$0.65212
$340.00Sep 18$0.05$3.50$1.78$1.20 08/07$0.75–$9.25$1.2010
$340.00Oct 16$2.10$5.50$3.80$2.51 08/07$2.88–$12.50$2.5115
$340.00Nov 20$6.80$10.80$8.80$8.00 08/06$7.60–$17.10$8.008
$340.00Jan 15$11.10$13.70$12.40$12.95 08/06$10.50–$20.75$12.405
$460.00Jan 15$73.30$76.50$74.90$75.80 08/06$67.00–$94.65$74.902
$460.00Nov 20$69.70$72.50$71.10--$71.10–$71.10—$69.7048
$330.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.18–$5.00$0.1577
$330.00Sep 18$0.00$3.20$1.60$2.00 08/06$0.50–$7.00$1.6011
$330.00Oct 16$0.85$4.30$2.58$1.85 08/07$2.23–$9.45$1.8540
$330.00Nov 20$4.90$8.50$6.70$6.00 08/07$5.70–$13.60$6.0037
$330.00Jan 15$8.90$11.30$10.10$9.45 08/06$8.50–$17.75$9.4547
$470.00Aug 21$72.40$76.00$74.20$76.60 08/07$63.05–$98.50$74.20--
$470.00Oct 16$73.70$77.00$75.35$75.20 07/06$65.80–$99.20$75.201
$470.00Nov 20$77.90$81.00$79.45--$79.45–$79.45—$77.908
$470.00Jan 15$81.00$84.00$82.50--$82.50–$82.50—$81.001
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.45$0.1541
$320.00Sep 18$0.00$2.90$1.45$0.24 08/07$0.98–$5.60$0.242
$320.00Oct 16$0.25$2.10$1.18$3.40 08/07$1.18–$7.20$1.18499
$320.00Nov 20$3.70$7.30$5.50$4.30 08/07$4.45–$11.00$4.306
$320.00Jan 15$6.80$10.10$8.45$7.60 08/07$6.90–$14.35$7.609
$480.00Aug 21$82.00$86.00$84.00$100.00 08/06$72.80–$108.55$84.00--
$480.00Sep 18$82.20$86.00$84.10$85.90 08/06$73.40–$108.45$84.10--
$480.00Oct 16$83.10$86.50$84.80$86.70 08/07$74.90–$108.80$84.801
$480.00Jan 15$89.60$92.50$91.05$97.56 08/05$82.25–$111.90$91.051
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.63$1.083
$310.00Sep 18$0.25$0.75$0.50$0.55 08/07$0.30–$3.95$0.5043
$310.00Oct 16$0.05$3.30$1.67$1.20 08/07$1.50–$5.80$1.205
$310.00Nov 20$2.45$5.60$4.03$3.50 08/06$3.20–$9.50$3.503
$310.00Jan 15$5.10$8.50$6.80$10.20 07/08$5.65–$12.20$6.806
$490.00Aug 21$92.40$96.00$94.20$99.30 08/03$82.80–$118.45$94.20--
$490.00Jan 15$97.80$100.50$99.15$100.50 08/06$90.65–$120.90$99.151
$490.00Nov 20$95.20$98.50$96.85--$96.85–$96.85—$95.201
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$2.03$0.4049
$300.00Sep 18$0.00$2.30$1.15$1.89 07/24$0.25–$2.83$1.154
$300.00Oct 16$0.00$2.70$1.35$2.10 08/06$1.33–$4.15$1.357
$300.00Nov 20$1.40$5.10$3.25$4.72 08/05$2.83–$7.25$3.2510
$300.00Jan 15$4.60$5.50$5.05$8.50 07/27$4.45–$9.90$5.0510
$290.00Sep 18$0.00$2.20$1.10$1.40 07/21$0.43–$2.28$1.102
$290.00Oct 16$0.00$2.40$1.20$1.45 08/06$1.05–$2.80$1.20255
$290.00Nov 20$0.80$3.50$2.15$5.60 06/12$2.08–$5.85$2.153
$290.00Jan 15$3.50$5.10$4.30$6.60 07/08$3.53–$7.85$4.3023
$510.00Oct 16$112.10$116.00$114.05$101.70 06/26$103.05–$138.45$112.10--
$510.00Jan 15$115.80$118.20$117.00$118.50 08/06$107.45–$139.50$117.001
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.60$0.532
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.45–$1.80$0.992
$280.00Oct 16$0.00$2.25$1.13$1.35 08/05$0.85–$2.38$1.1318
$280.00Jan 15$2.35$4.10$3.22$4.80 07/20$2.50–$6.65$3.2215
$280.00Nov 20$0.40$3.40$1.90--$1.90–$1.90—$0.4019
$520.00Aug 21$122.30$126.00$124.15$126.50 08/07$113.05–$148.45$124.15--
$520.00Oct 16$122.00$126.00$124.00$139.60 07/30$112.85–$148.45$124.00--
$520.00Nov 20$123.00$126.20$124.60$138.60 07/30$114.65–$148.50$124.60--
$520.00Jan 15$124.70$127.50$126.10$116.10 06/18$116.40–$148.95$124.702
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.43–$1.48$0.1510
$270.00Sep 18$0.00$2.15$1.08$0.68 07/30$0.30–$1.55$0.681
$270.00Oct 16$0.00$2.20$1.10$0.85 07/31$0.55–$1.90$0.8513
$270.00Jan 15$1.75$2.80$2.28$1.85 08/04$2.00–$5.00$1.8550

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 46
Total Puts 169
Put/Call Ratio 3.67
Net Difference -123

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,854
Total Puts 4,136
Average Put/Call Ratio 1.82
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