Tour v509
RL
RALPH LAUREN CORP Class A
$390.34 +0.76%
(8/13 18:07) ◀
|
Friday, August 14, 2026 (3:05pm)
January 2026
|
▶ (8/14 18:04)
◀ 8/14 15:07 ▶

Option Volume

Detail
ℹ
Current (08/14 3:05pm) 122
Calls: 94 (77%)
Puts: 28 (23%)
Prior (08/13) 215
Calls: 46 (21%)
Puts: 169 (79%)
Current vs Prior -43.26%
Calls: +104.35% (Calls)
Puts: -83.43% (Puts)
Prior 7-Day Total 7,604
Calls: 2,723 (36%)
Puts: 4,881 (64%)
Prior 7-Day Average 1,086
Calls: 389 (36%)
Puts: 697 (64%)
Current vs Prior 7-Day Avg -88.77%
Calls: -75.84%
Puts: -95.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 3:05pm) $134.5K
Calls: $117.6K (87%)
Puts: $16.8K (13%)
Prior (08/13) $359.9K
Calls: $184.3K (51%)
Puts: $175.6K (49%)
Current vs Prior -62.64%
Calls: -36.18%
Puts: -90.41%
Prior 7-Day Total $7.82M
Calls: $3.80M (49%)
Puts: $4.02M (51%)
Prior 7-Day Average $1.12M
Calls: $542.3K (49%)
Puts: $574.7K (51%)
Current vs Prior 7-Day Avg -87.96%
Calls: -78.31%
Puts: -97.07%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 3:05pm) 0.30
Prior (08/13) 3.67
Current vs Prior -91.89%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg -84.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 3:05pm) 7,201
Calls: 3,057 (42%)
Puts: 4,144 (58%)
Prior (08/13) 7,046
Calls: 3,005 (43%)
Puts: 4,041 (57%)
Current vs Prior +2.20%
Prior 7-Day Total 38,586
Calls: 16,945 (44%)
Puts: 21,641 (56%)
Prior 7-Day Average 5,512
Calls: 2,420 (44%)
Puts: 3,091 (56%)
Current vs Prior 7-Day Avg +30.64%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.96% | 8.71%4.96% | 8.71%
Prior 5.53% | 9.51%5.53% | 9.51%
Current vs Prior -10.41% | -8.40%-10.41% | -8.40%
Prior 7-Day Avg 8.03% | 11.11%8.03% | 11.11%
Current vs 7-Day Avg -38.25% | -21.60%-38.25% | -21.60%
Prior 7-Day Eod 5.53% | 9.51%5.16% | 9.41%
Current vs 7-Day Eod -10.41% | -8.40%-3.98% | -7.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.69% | 18.07%
Calls: 58.12% | 16.72%
Puts: 29.25% | 19.42%
Prior 24.30% | 10.54%
Calls: 21.62% | 7.59%
Puts: 26.98% | 13.48%
Current vs Prior +79.79% | +71.44%
Prior 7-Day Avg 17.66% | 13.85%
Calls: 15.55% | 12.36%
Puts: 19.78% | 15.33%
Current vs 7-Day Avg +147.36% | +30.51%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($117.6K) vs puts ($16.8K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (94 calls vs 28 puts).

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 6.7%, best 5.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1870.2074.00$72.105.3%--0.9411
$340.00Sep 1851.1054.70$52.906.8%--0.9120
$350.00Sep 1842.0045.50$43.758.0%--0.8920
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. 10 found (avg delta 0.77, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1870.2074.00$72.105.3%--0.9411
$340.00Sep 1851.1054.70$52.906.8%--0.9120
$370.00Aug 2119.7022.70$21.2014.2%--0.9012
$350.00Sep 1842.0045.50$43.758.0%--0.8920
$380.00Aug 2111.5014.60$13.0523.8%30.7465
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2118.8022.50$20.6517.9%--0.8712
$400.00Aug 2110.8014.50$12.6529.2%--0.7290
$400.00Sep 1817.2020.90$19.0519.4%--0.5843

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 38, top 9)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Sep 186.008.20$7.1031.0%90.3215
$410.00Aug 210.701.50$1.1072.7%60.13206
$420.00Aug 210.101.15$0.63166.7%40.0732
$380.00Aug 2111.5014.60$13.0523.8%30.7465
$400.00Aug 212.053.50$2.7852.2%10.2824
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.351.45$0.90122.2%90.11707
$320.00Aug 210.002.15$1.08199.1%10.0541
$350.00Aug 210.052.35$1.20191.7%10.08111
$360.00Aug 210.000.90$0.45200.0%10.0586
$380.00Sep 188.609.60$9.1011.0%10.3616

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 3.2%, max 6.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1830.8%28.9%6.4%4101
$400.00Aug 21Sep 1830.4%30.3%0.1%142
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1830.8%28.9%6.4%1354
$400.00Aug 21Sep 1830.4%30.3%0.1%--133

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 39.00, avg 8.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$400.00Sep 18$10.10$9.90$10.1064%0.98$390.10
$410.00$420.00Aug 21$0.47$9.53$0.4713%20.28$410.47
$430.00$440.00Sep 18$0.92$9.08$0.9215%9.87$430.92
$380.00$390.00Aug 21$6.35$3.65$6.3574%0.57$386.35
$400.00$410.00Sep 18$3.50$6.50$3.5042%1.86$403.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$0.25$9.75$0.2511%39.00$349.75
$340.00$330.00Sep 18$0.37$9.63$0.379%26.03$339.63
$400.00$390.00Aug 21$6.10$3.90$6.1072%0.64$393.90
$370.00$360.00Aug 21$0.45$9.55$0.4511%21.22$369.55
$370.00$360.00Sep 18$2.15$7.85$2.1526%3.65$367.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.23, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Sep 18$2.70$2.70$7.3068%0.37$412.70
$400.00$410.00Aug 21$1.68$1.68$8.3272%0.20$401.68
$420.00$430.00Sep 18$1.70$1.70$8.3078%0.20$421.70
$400.00$410.00Sep 18$3.50$3.50$6.5058%0.54$403.50
$430.00$440.00Sep 18$0.92$0.92$9.0885%0.10$430.92
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$370.00Aug 21$1.88$1.88$8.1273%0.23$378.12
$380.00$370.00Sep 18$3.35$3.35$6.6564%0.50$376.65
$360.00$350.00Sep 18$1.55$1.55$8.4582%0.18$358.45
$390.00$380.00Aug 21$3.77$3.77$6.2351%0.61$386.23
$370.00$360.00Sep 18$2.15$2.15$7.8574%0.27$367.85

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 3.39% of stock, avg 5.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$390.00Aug 21$6.70$6.55$13.25$376.75$403.253.39%
$400.00Aug 21$2.78$12.65$15.43$384.57$415.433.95%
$380.00Aug 21$13.05$2.78$15.83$364.17$395.834.06%
$410.00Aug 21$1.10$20.65$21.75$388.25$431.755.57%
$370.00Aug 21$21.20$0.90$22.10$347.90$392.105.66%
$400.00Sep 18$10.60$19.05$29.65$370.35$429.657.60%
$380.00Sep 18$20.70$9.10$29.80$350.20$409.807.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.39% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$420.00$370.00Aug 21$0.63$0.90$1.53$368.47$421.53
$420.00$340.00Aug 21$0.63$1.10$1.73$338.27$421.73
$420.00$350.00Aug 21$0.63$1.20$1.83$348.17$421.83
$430.00$370.00Aug 21$1.00$0.90$1.90$368.10$431.90
$410.00$370.00Aug 21$1.10$0.90$2.00$368.00$412.00
$440.00$370.00Aug 21$1.08$0.90$1.98$368.02$441.98
$430.00$340.00Aug 21$1.00$1.10$2.10$337.90$432.10
$430.00$350.00Aug 21$1.00$1.20$2.20$347.80$432.20
$440.00$340.00Aug 21$1.08$1.10$2.18$337.82$442.18
$440.00$350.00Aug 21$1.08$1.20$2.28$347.72$442.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.74, avg credit $2.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/360410/420Sep 18$4.25$5.7550%0.74$355.75$414.25
350/360420/430Sep 18$3.25$6.7560%0.48$356.75$423.25
350/360430/440Sep 18$2.47$7.5367%0.33$357.53$432.47
360/370410/420Sep 18$4.85$5.1542%0.94$365.15$414.85
360/370420/430Sep 18$3.85$6.1552%0.63$366.15$423.85
330/340410/420Sep 18$3.07$6.9359%0.44$336.93$413.07
360/370430/440Sep 18$3.07$6.9359%0.44$366.93$433.07
330/340420/430Sep 18$2.07$7.9369%0.26$337.93$422.07
330/340430/440Sep 18$1.29$8.7176%0.15$338.71$431.29
340/350410/420Sep 18$2.95$7.0557%0.42$347.05$412.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 4.56, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$1.80$8.2040%4.56
$380.00$390.00$400.00Aug 21$2.43$7.5746%3.12
$400.00$410.00$420.00Sep 18$0.80$9.2019%11.50
$390.00$400.00$410.00Aug 21$2.24$7.7638%3.46
$400.00$410.00$420.00Aug 21$1.21$8.7921%7.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$390.00$400.00Aug 21$2.33$7.6745%3.29
$370.00$380.00$390.00Aug 21$1.89$8.1138%4.29
$390.00$400.00$410.00Aug 21$1.90$8.1037%4.26
$350.00$360.00$370.00Sep 18$0.60$9.4015%15.67
$330.00$340.00$350.00Aug 21$0.08$9.922%124.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.50, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$400.001:2Sep 18-$0.50$19.50
$380.00$390.001:2Aug 21-$0.35$9.65
$370.00$380.001:2Aug 21-$4.90$5.10
$410.00$420.001:2Sep 18-$1.70$8.30
$420.00$430.001:2Sep 18-$1.00$9.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$390.001:2Aug 21-$0.45$9.55
$410.00$400.001:2Aug 21-$4.65$5.35
$360.00$350.001:2Sep 18-$0.50$9.50
$370.00$360.001:2Aug 21$0.00$10.00
$380.00$370.001:2Sep 18-$2.40$7.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.36%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Sep 18$9.200.422.5%2.36%4.83%--18
$410.00Sep 18$6.000.325.0%1.54%6.57%915
$420.00Sep 18$3.800.237.6%0.97%8.57%115
$430.00Sep 18$2.100.1510.2%0.54%10.70%--13
$440.00Sep 18$1.300.1112.7%0.33%13.06%--24
$400.00Aug 21$2.050.282.5%0.53%3.00%124
$410.00Aug 21$0.700.135.0%0.18%5.22%6206
$420.00Aug 21$0.100.077.6%0.03%7.62%432

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, 176 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 $94.70/$97.00) — try a limit near $95.85. Also watch the $330.00 01-15 call last traded $79.00 on 08/06 (now $70.80/$73.20) — try a limit near $72.00; the $320.00 01-15 call last traded $98.58 on 08/06 (now $78.00/$80.70) — try a limit near $79.35. Most tradeable put: the $490.00 01-15 put last traded $100.50 on 08/06 (now $104.90/$108.00) — try a limit near $104.90.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$4.30$7.20$5.75$16.20 08/07$5.75–$20.65$5.7544
$390.00Sep 18$12.90$15.90$14.40$20.72 08/07$14.40–$28.35$14.405
$390.00Oct 16$18.20$21.60$19.90$22.40 08/04$19.15–$33.80$19.9027
$390.00Nov 20$27.50$30.80$29.15$39.70 08/06$25.95–$42.65$29.153
$390.00Jan 15$33.70$37.00$35.35$36.50 08/06$31.90–$49.10$35.3521
$380.00Aug 21$9.80$12.90$11.35$21.00 08/07$11.35–$28.95$11.3565
$380.00Sep 18$18.70$21.10$19.90$26.80 08/06$19.90–$35.35$19.9010
$380.00Oct 16$23.50$26.80$25.15$24.99 08/03$23.75–$39.95$24.9914
$380.00Nov 20$32.70$35.90$34.30$48.19 08/06$30.70–$48.60$34.309
$380.00Jan 15$38.90$42.00$40.45$45.80 08/06$36.15–$54.65$40.4565
$400.00Aug 21$1.60$3.70$2.65$9.00 08/07$2.65–$14.40$2.6524
$400.00Sep 18$8.50$11.90$10.20$15.62 08/07$10.20–$22.20$10.2018
$400.00Oct 16$14.70$17.50$16.10$18.00 08/07$15.65–$27.85$16.1018
$400.00Nov 20$23.90$26.50$25.20$36.70 08/06$22.15–$37.45$25.2049
$400.00Jan 15$29.80$32.50$31.15$40.00 08/06$27.95–$43.20$31.1548
$370.00Aug 21$17.40$21.00$19.20$33.40 08/06$19.20–$38.20$19.2011
$370.00Sep 18$24.40$27.30$25.85$37.60 08/06$25.00–$42.90$25.856
$370.00Oct 16$29.30$32.80$31.05$44.00 08/06$28.55–$47.55$31.055
$370.00Nov 20$38.20$41.40$39.80$48.90 08/06$35.50–$55.10$39.8015
$370.00Jan 15$44.40$47.30$45.85$55.00 08/06$40.90–$60.85$45.8543
$410.00Aug 21$0.45$3.40$1.93$6.00 08/07$1.93–$11.05$1.93206
$410.00Sep 18$7.00$8.50$7.75$19.71 08/06$7.75–$16.95$7.7514
$410.00Oct 16$10.90$13.70$12.30$17.80 08/07$12.20–$22.75$12.3032
$410.00Nov 20$19.50$23.20$21.35$21.00 08/06$18.60–$32.40$21.0015
$410.00Jan 15$25.50$28.40$26.95$32.80 08/07$24.45–$38.50$26.9513
$360.00Oct 16$36.10$39.00$37.55$40.38 08/05$34.05–$55.15$37.556
$360.00Nov 20$44.00$47.70$45.85$41.60 07/24$40.85–$62.15$44.0011
$360.00Jan 15$50.30$53.60$51.95$61.70 08/06$46.20–$67.55$51.9531
$420.00Aug 21$0.25$0.80$0.53$3.70 08/06$0.53–$8.15$0.5335
$420.00Sep 18$2.90$6.80$4.85$8.33 08/04$4.85–$12.70$4.859
$420.00Oct 16$7.90$10.50$9.20$12.51 08/07$9.20–$18.05$9.2014
$420.00Nov 20$16.40$19.40$17.90$23.50 08/06$15.45–$27.85$17.9013
$420.00Jan 15$22.10$24.70$23.40$25.39 08/07$21.35–$33.65$23.4019
$350.00Aug 21$35.90$39.30$37.60$60.00 08/06$32.50–$57.60$37.601
$350.00Sep 18$39.80$42.80$41.30$59.40 08/06$36.85–$60.55$41.3020
$350.00Oct 16$43.60$47.00$45.30$50.70 08/07$40.25–$63.25$45.309
$350.00Nov 20$50.50$54.30$52.40$47.25 07/24$46.45–$69.90$50.506
$350.00Jan 15$56.50$59.40$57.95$61.50 07/16$51.65–$74.85$57.952
$430.00Aug 21$0.00$1.00$0.50$1.82 08/06$0.50–$5.40$0.50262
$430.00Sep 18$2.55$4.00$3.28$6.70 08/07$3.28–$8.95$3.2812
$430.00Oct 16$5.40$8.30$6.85$9.40 08/07$6.85–$14.20$6.8579
$430.00Nov 20$13.00$16.70$14.85$17.50 08/07$12.30–$23.75$14.8599
$430.00Jan 15$18.50$21.50$20.00$23.70 08/05$18.65–$29.75$20.0071
$340.00Aug 21$45.70$49.20$47.45$39.80 07/23$39.75–$67.70$45.70--
$340.00Sep 18$48.60$51.50$50.05$68.60 08/06$43.70–$69.80$50.0520
$340.00Oct 16$51.50$54.40$52.95$57.00 08/06$46.50–$72.05$52.951
$340.00Nov 20$58.00$61.40$59.70$53.40 07/24$52.60–$77.60$58.0012
$340.00Jan 15$63.00$66.00$64.50$69.70 08/07$57.85–$82.30$64.509
$440.00Aug 21$0.00$2.40$1.20$1.50 08/06$1.13–$4.15$1.2019
$440.00Sep 18$1.10$2.80$1.95$3.30 08/07$1.95–$7.00$1.9522
$440.00Oct 16$3.00$7.20$5.10$6.70 08/04$5.10–$11.20$5.1023
$440.00Nov 20$10.80$14.00$12.40$18.00 08/06$10.60–$20.20$12.407
$440.00Jan 15$15.60$18.70$17.15$18.50 08/05$16.05–$26.05$17.154
$330.00Sep 18$57.70$61.50$59.60$60.00 08/03$50.85–$79.30$59.601
$330.00Oct 16$59.90$62.80$61.35$66.00 08/06$53.60–$80.95$61.3510
$330.00Jan 15$70.80$73.20$72.00$79.00 08/06$64.40–$90.35$72.00118
$450.00Aug 21$0.00$2.25$1.13$0.79 08/06$0.57–$3.33$0.797
$450.00Sep 18$0.05$3.30$1.67$2.45 08/07$1.67–$5.35$1.679
$450.00Oct 16$1.70$5.70$3.70$5.00 08/04$3.70–$8.65$3.70347
$450.00Nov 20$8.60$11.50$10.05$12.40 08/06$8.45–$17.35$10.0573
$450.00Jan 15$13.30$16.60$14.95--$14.95–$18.15$13.301
$320.00Aug 21$65.70$69.10$67.40$76.20 08/07$56.15–$87.45$67.402
$320.00Sep 18$67.30$70.10$68.70$83.59 08/06$58.85–$89.25$68.7011
$320.00Oct 16$68.80$71.80$70.30$79.50 08/07$61.35–$90.25$70.303
$320.00Jan 15$78.00$80.70$79.35$98.58 08/06$70.90–$98.25$79.3560
$320.00Nov 20$73.70$76.90$75.30--$75.30–$83.95$73.7010
$460.00Aug 21$0.00$2.20$1.10$1.60 07/16$0.30–$2.55$1.1077
$460.00Oct 16$0.75$4.80$2.78$4.10 08/04$2.78–$6.65$2.7840
$460.00Jan 15$11.60$14.50$13.05$14.60 07/13$11.85–$19.60$13.0511
$460.00Nov 20$6.60$10.00$8.30--$8.30–$10.60$6.603
$310.00Aug 21$75.70$78.50$77.10$85.00 08/06$65.05–$97.55$77.101
$310.00Sep 18$77.10$80.60$78.85$87.90 08/07$67.55–$98.80$78.851
$310.00Nov 20$82.10$85.60$83.85$71.00 07/29$74.00–$103.55$82.104
$310.00Jan 15$86.00$89.50$87.75$92.00 07/08$78.25–$106.60$87.7532
$310.00Oct 16$78.10$81.60$79.85--$79.85–$88.25$78.101
$470.00Aug 21$0.00$0.50$0.25$2.15 08/06$0.25–$2.50$0.2520
$470.00Oct 16$0.25$4.00$2.13$3.50 08/04$2.13–$5.10$2.1343
$470.00Jan 15$9.70$12.50$11.10$9.69 07/29$10.10–$17.00$9.701
$470.00Nov 20$5.00$8.50$6.75--$6.75–$8.90$5.001
$300.00Sep 18$86.90$90.40$88.65$94.50 08/06$76.35–$108.80$88.6513
$300.00Oct 16$87.50$90.90$89.20$98.40 08/07$77.75–$109.35$89.202
$300.00Nov 20$90.90$94.40$92.65$112.82 08/06$82.00–$112.30$92.652
$300.00Jan 15$94.70$97.00$95.85$103.40 08/06$85.75–$115.55$95.858
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$2.40$1.20$2.65 07/20$1.05–$2.88$1.201
$480.00Oct 16$0.10$3.40$1.75$2.32 07/14$1.67–$4.33$1.7553
$480.00Jan 15$8.30$11.00$9.65$23.20 06/24$8.65–$14.55$9.654
$480.00Nov 20$3.70$7.50$5.60--$5.60–$7.35$3.701
$290.00Aug 21$95.50$99.00$97.25--$97.25–$106.15$95.501
$290.00Oct 16$97.10$100.70$98.90--$98.90–$107.80$97.104
$290.00Nov 20$100.00$103.50$101.75--$101.75–$110.70$100.003
$290.00Jan 15$103.00$105.60$104.30--$104.30–$113.50$103.0032
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.00$3.30$1.65$1.34 08/03$1.15–$2.90$1.3410
$490.00Nov 20$2.65$6.00$4.33$5.86 07/20$3.40–$8.70$4.335
$280.00Oct 16$106.90$110.40$108.65--$108.65–$108.65—$106.901
$280.00Jan 15$111.90$115.60$113.75--$113.75–$113.75—$111.9010
$500.00Aug 21$0.00$2.15$1.08$1.75 07/01$0.25–$1.40$1.081
$500.00Oct 16$0.00$2.80$1.40$1.55 07/31$0.85–$2.65$1.4014
$500.00Nov 20$1.95$5.40$3.68$13.31 06/22$3.00–$7.25$3.6853
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$390.00Aug 21$7.30$10.00$8.65$6.98 08/07$3.15–$29.15$7.3098
$390.00Sep 18$15.00$18.10$16.55$12.64 08/07$9.30–$32.15$15.007
$390.00Oct 16$19.70$23.50$21.60$28.80 08/04$14.50–$35.15$21.605
$390.00Nov 20$27.30$31.10$29.20$24.20 08/06$22.00–$40.40$27.306
$390.00Jan 15$32.50$35.30$33.90$38.90 07/28$26.50–$44.35$33.904
$380.00Aug 21$3.10$5.10$4.10$2.85 08/07$2.10–$23.05$3.10339
$380.00Sep 18$10.10$12.00$11.05$8.45 08/06$7.25–$26.30$10.1012
$380.00Oct 16$14.70$18.10$16.40$23.40 08/04$11.00–$29.50$16.4017
$380.00Nov 20$22.60$26.00$24.30$33.00 07/29$18.10–$34.80$24.304
$380.00Jan 15$27.10$30.70$28.90$35.40 07/28$22.50–$38.65$28.903
$400.00Aug 21$14.50$17.40$15.95$11.50 08/07$6.20–$36.20$14.5090
$400.00Sep 18$20.70$23.70$22.20$18.40 08/07$13.20–$38.80$20.7044
$400.00Oct 16$25.70$28.70$27.20$36.90 07/08$18.65–$41.40$27.2023
$400.00Nov 20$33.20$36.50$34.85$29.20 08/06$26.75–$46.35$33.2064
$400.00Jan 15$37.60$40.70$39.15$30.70 08/06$31.05–$50.40$37.608
$370.00Aug 21$0.45$4.10$2.28$1.35 08/07$0.95–$17.70$1.35709
$370.00Sep 18$6.20$8.90$7.55$5.02 08/07$4.45–$20.90$6.2036
$370.00Oct 16$10.40$14.20$12.30$19.20 08/04$8.25–$24.35$12.3046
$370.00Jan 15$22.50$26.20$24.35$30.70 07/28$18.90–$33.55$24.3552
$370.00Nov 20$17.90$21.40$19.65--$19.65–$19.65—$17.901
$410.00Aug 21$22.20$25.10$23.65$16.80 08/06$11.00–$43.90$22.2012
$410.00Sep 18$27.60$30.70$29.15$22.00 08/06$17.95–$46.10$27.601
$410.00Oct 16$31.90$35.40$33.65$28.20 08/06$23.25–$48.40$31.9013
$410.00Nov 20$39.10$42.50$40.80$40.70 06/12$31.40–$52.95$40.701
$410.00Jan 15$43.70$46.90$45.30--$40.75–$45.30$43.702
$360.00Aug 21$0.00$2.95$1.48$0.59 08/07$0.20–$12.65$0.5986
$360.00Sep 18$3.20$5.60$4.40$3.03 08/07$3.08–$16.20$3.2020
$360.00Oct 16$7.30$11.00$9.15$7.10 08/07$6.05–$19.65$7.3092
$360.00Nov 20$14.00$17.50$15.75$20.90 07/21$11.75–$24.60$15.753
$360.00Jan 15$18.90$21.30$20.10$18.62 06/26$15.65–$28.95$18.9057
$420.00Aug 21$31.50$35.00$33.25$24.02 08/06$17.10–$51.70$31.501
$420.00Oct 16$39.00$42.40$40.70$50.50 07/30$28.70–$56.05$40.707
$420.00Jan 15$50.10$52.90$51.50$56.50 08/03$41.45–$63.70$51.502
$350.00Aug 21$0.05$0.60$0.33$0.39 08/07$0.13–$9.75$0.33111
$350.00Sep 18$1.20$4.50$2.85$1.78 08/07$1.60–$12.30$1.7823
$350.00Oct 16$4.70$7.60$6.15$4.55 08/07$4.18–$15.30$4.7090
$350.00Nov 20$10.70$14.40$12.55$18.80 07/29$9.35–$20.65$12.5516
$350.00Jan 15$15.00$18.40$16.70$13.30 08/06$13.05–$24.80$15.007
$430.00Nov 20$53.00$56.00$54.50$45.30 06/26$42.90–$67.60$53.003
$430.00Aug 21$41.30$44.80$43.05--$43.05–$43.05—$41.301
$340.00Aug 21$0.00$2.20$1.10$1.10 08/06$0.23–$7.10$1.10212
$340.00Sep 18$0.35$4.20$2.28$1.20 08/07$0.75–$9.25$1.2010
$340.00Oct 16$2.60$6.00$4.30$2.51 08/07$2.88–$12.50$2.6015
$340.00Nov 20$7.60$11.00$9.30$8.00 08/06$7.60–$17.10$8.008
$340.00Jan 15$12.00$15.80$13.90$12.95 08/06$10.50–$20.75$12.955
$440.00Aug 21$51.30$54.80$53.05$41.20 06/22$33.95–$69.40$51.302
$440.00Nov 20$60.50$63.50$62.00$57.20 08/06$49.30–$75.20$60.501
$440.00Jan 15$63.80$66.70$65.25$69.80 08/05$53.80–$78.40$65.2513
$330.00Aug 21$0.00$1.20$0.60$0.15 08/07$0.18–$5.00$0.1577
$330.00Sep 18$0.00$3.40$1.70$2.00 08/06$0.50–$7.00$1.7011
$330.00Oct 16$1.05$4.40$2.73$1.85 08/07$2.23–$9.45$1.8540
$330.00Nov 20$6.40$8.10$7.25$6.00 08/07$5.70–$13.60$6.4037
$330.00Jan 15$9.40$13.00$11.20$9.45 08/06$8.50–$17.75$9.4547
$450.00Nov 20$68.00$71.50$69.75--$63.55–$69.75$68.001
$450.00Jan 15$71.70$75.00$73.35--$67.05–$73.35$71.709
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.45$0.1541
$320.00Sep 18$0.00$1.60$0.80$0.24 08/07$0.80–$5.60$0.242
$320.00Oct 16$1.45$2.25$1.85$3.40 08/07$1.18–$7.20$1.85519
$320.00Nov 20$4.20$6.20$5.20$4.30 08/07$4.45–$11.00$4.306
$320.00Jan 15$7.30$10.80$9.05$7.60 08/07$6.90–$14.35$7.609
$460.00Jan 15$79.80$82.50$81.15$75.80 08/06$67.00–$94.65$79.802
$460.00Nov 20$76.40$79.50$77.95--$71.10–$77.95$76.4048
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.63$1.083
$310.00Sep 18$0.25$0.80$0.53$0.55 08/07$0.30–$3.95$0.5344
$310.00Oct 16$0.00$3.20$1.60$1.20 08/07$1.50–$5.80$1.205
$310.00Nov 20$2.85$5.50$4.18$3.50 08/06$3.20–$9.50$3.503
$310.00Jan 15$5.60$7.80$6.70$10.20 07/08$5.65–$12.20$6.706
$470.00Aug 21$81.30$84.80$83.05$76.60 08/07$63.05–$98.50$81.30--
$470.00Oct 16$81.80$85.20$83.50$75.20 07/06$65.80–$99.20$81.801
$470.00Nov 20$85.30$88.00$86.65--$79.45–$86.65$85.308
$470.00Jan 15$88.10$91.00$89.55--$82.50–$89.55$88.101
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$2.03$0.4049
$300.00Sep 18$0.00$2.40$1.20$1.89 07/24$0.25–$2.83$1.204
$300.00Oct 16$0.00$2.75$1.38$2.10 08/06$1.33–$4.15$1.387
$300.00Nov 20$1.45$4.50$2.98$4.72 08/05$2.83–$7.25$2.9810
$300.00Jan 15$4.30$5.70$5.00$8.50 07/27$4.45–$9.90$5.0010
$480.00Aug 21$91.30$94.80$93.05$100.00 08/06$72.80–$108.55$93.05--
$480.00Sep 18$91.50$94.80$93.15$85.90 08/06$73.40–$108.45$91.50--
$480.00Oct 16$91.60$94.90$93.25$86.70 08/07$74.90–$108.80$91.601
$480.00Jan 15$96.10$99.50$97.80$97.56 08/05$82.25–$111.90$97.561
$290.00Sep 18$0.00$2.30$1.15$1.40 07/21$0.43–$2.28$1.152
$290.00Oct 16$0.00$2.45$1.23$1.45 08/06$1.05–$2.65$1.23255
$290.00Nov 20$0.80$3.70$2.25$5.60 06/12$2.08–$5.85$2.253
$290.00Jan 15$2.65$5.70$4.18$6.60 07/08$3.53–$7.85$4.1823
$490.00Aug 21$101.30$104.80$103.05$99.30 08/03$82.80–$118.45$101.30--
$490.00Jan 15$104.90$108.00$106.45$100.50 08/06$90.65–$120.90$104.901
$490.00Nov 20$102.70$106.40$104.55--$96.85–$104.55$102.701
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.48$0.532
$280.00Sep 18$0.00$2.25$1.13$0.99 07/24$0.45–$1.80$0.992
$280.00Oct 16$0.00$2.30$1.15$1.35 08/05$0.85–$2.38$1.1518
$280.00Jan 15$1.60$4.80$3.20$4.80 07/20$2.50–$6.65$3.2015
$280.00Nov 20$0.30$3.20$1.75--$1.75–$1.90$0.3019
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.43–$1.40$0.1510
$270.00Sep 18$0.00$2.20$1.10$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$0.90$4.40$2.65$1.85 08/04$2.00–$5.00$1.8550
$270.00Nov 20$0.05$3.10$1.58--$1.58–$1.58—$0.0542
$510.00Oct 16$120.90$124.80$122.85$101.70 06/26$103.05–$138.45$120.90--
$510.00Jan 15$122.50$126.30$124.40$118.50 08/06$107.45–$139.50$122.501
$260.00Oct 16$0.00$2.15$1.08--$1.08–$1.08—--21

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 94
Total Puts 28
Put/Call Ratio 0.30
Net Difference 66

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,723
Total Puts 4,881
Average Put/Call Ratio 1.89
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