Tour v509
RL
RALPH LAUREN CORP Class A
$377.62 -0.45%
(8/17 18:05) ◀
|
Tuesday, August 18, 2026 (3:05pm)
January 2026
|
▶ (8/18 18:05)
◀ 8/18 15:07 ▶

Option Volume

Detail
ℹ
Current (08/18 3:05pm) 97
Calls: 67 (69%)
Puts: 30 (31%)
Prior (08/14) 122
Calls: 94 (77%)
Puts: 28 (23%)
Current vs Prior -20.49%
Calls: -28.72% (Calls)
Puts: +7.14% (Puts)
Prior 7-Day Total 7,638
Calls: 2,656 (35%)
Puts: 4,982 (65%)
Prior 7-Day Average 1,091
Calls: 379 (35%)
Puts: 711 (65%)
Current vs Prior 7-Day Avg -91.11%
Calls: -82.34%
Puts: -95.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 3:05pm) $114.1K
Calls: $84.2K (74%)
Puts: $29.9K (26%)
Prior (08/14) $134.5K
Calls: $117.6K (87%)
Puts: $16.8K (13%)
Current vs Prior -15.12%
Calls: -28.40%
Puts: +77.69%
Prior 7-Day Total $7.83M
Calls: $3.70M (47%)
Puts: $4.13M (53%)
Prior 7-Day Average $1.12M
Calls: $528.4K (47%)
Puts: $590.0K (53%)
Current vs Prior 7-Day Avg -89.80%
Calls: -84.06%
Puts: -94.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:05pm) 0.45
Prior (08/14) 0.30
Current vs Prior +50.32%
Prior 7-Day Average 2.33
Current vs Prior 7-Day Avg -80.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 3:05pm) 7,459
Calls: 3,257 (44%)
Puts: 4,202 (56%)
Prior (08/14) 7,201
Calls: 3,057 (42%)
Puts: 4,144 (58%)
Current vs Prior +3.58%
Prior 7-Day Total 41,533
Calls: 17,975 (43%)
Puts: 23,558 (57%)
Prior 7-Day Average 5,933
Calls: 2,567 (43%)
Puts: 3,365 (57%)
Current vs Prior 7-Day Avg +25.71%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.20% | 8.39%4.20% | 8.39%
Prior 5.48% | 9.43%5.48% | 9.43%
Current vs Prior -23.47% | -11.01%-23.47% | -11.01%
Prior 7-Day Avg 7.31% | 10.62%7.31% | 10.62%
Current vs 7-Day Avg -42.55% | -20.96%-42.55% | -20.96%
Prior 7-Day Eod 5.48% | 9.43%4.39% | 8.42%
Current vs 7-Day Eod -23.47% | -11.01%-4.38% | -0.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.51% | 17.86%
Calls: 27.18% | 13.33%
Puts: 37.84% | 22.39%
Prior 28.75% | 14.95%
Calls: 18.90% | 11.59%
Puts: 38.60% | 18.30%
Current vs Prior +13.08% | +19.46%
Prior 7-Day Avg 20.06% | 13.66%
Calls: 16.76% | 11.94%
Puts: 23.36% | 15.38%
Current vs 7-Day Avg +62.06% | +30.72%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($84.2K). Extreme bullish P/C ratio of 0.45 - heavy call buying (67 calls vs 30 puts). P/C ratio rising 50% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 7.2%, best 6.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1858.2061.80$60.006.0%--0.9711
$340.00Sep 1840.0043.10$41.557.5%--0.9020
$350.00Sep 1831.4034.10$32.758.2%--0.8320
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Aug 2130.9033.20$32.057.2%--1.0012

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. 12 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1858.2061.80$60.006.0%--0.9711
$360.00Aug 2117.6020.50$19.0515.2%10.941
$340.00Sep 1840.0043.10$41.557.5%--0.9020
$350.00Sep 1831.4034.10$32.758.2%--0.8320
$370.00Aug 218.9011.70$10.3027.2%20.7811
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2120.2023.30$21.7514.3%--1.0090
$410.00Aug 2130.9033.20$32.057.2%--1.0012
$390.00Aug 2110.8014.10$12.4526.5%10.8798
$400.00Sep 1824.0027.60$25.8014.0%--0.7343
$380.00Aug 214.506.60$5.5537.8%40.55338

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 71, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 210.050.40$0.23152.2%380.04171
$390.00Aug 210.601.20$0.9066.7%40.1640
$410.00Sep 183.003.60$3.3018.2%30.1918
$370.00Aug 218.9011.70$10.3027.2%20.7811
$390.00Sep 188.009.50$8.7517.1%20.395
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Sep 1811.5014.40$12.9522.4%90.5016
$380.00Aug 214.506.60$5.5537.8%40.55338
$370.00Sep 187.1010.10$8.6034.9%20.3840
$390.00Aug 2110.8014.10$12.4526.5%10.8798
$350.00Sep 182.353.80$3.0847.1%10.1726

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 17.5%, max 25.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1835.0%27.9%25.4%--102
$390.00Aug 21Sep 1832.5%30.6%6.3%645
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1835.0%27.9%25.4%13354
$370.00Aug 21Sep 1832.4%28.7%12.8%2744

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 0.52, avg 9.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$380.00Sep 18$19.80$10.20$19.8083%0.52$369.80
$370.00$380.00Aug 21$6.25$3.75$6.2578%0.60$376.25
$380.00$390.00Sep 18$4.20$5.80$4.2050%1.38$384.20
$410.00$420.00Sep 18$1.27$8.73$1.2719%6.87$411.27
$430.00$440.00Sep 18$0.45$9.55$0.458%21.22$430.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$330.00$310.00Sep 18$0.30$19.70$0.305%65.67$329.70
$400.00$380.00Sep 18$12.85$7.15$12.8573%0.56$387.15
$360.00$350.00Aug 21$0.25$9.75$0.257%39.00$359.75
$380.00$370.00Sep 18$4.35$5.65$4.3550%1.30$375.65
$370.00$360.00Aug 21$1.05$8.95$1.0522%8.52$368.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.46, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Aug 21$3.15$3.15$6.8554%0.46$383.15
$390.00$400.00Sep 18$3.35$3.35$6.6561%0.50$393.35
$390.00$400.00Aug 21$0.67$0.67$9.3384%0.07$390.67
$420.00$430.00Sep 18$0.95$0.95$9.0587%0.10$420.95
$400.00$410.00Sep 18$2.10$2.10$7.9072%0.27$402.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$1.05$1.05$8.9590%0.12$338.95
$370.00$360.00Sep 18$3.40$3.40$6.6062%0.52$366.60
$360.00$350.00Sep 18$2.12$2.12$7.8874%0.27$357.88
$350.00$340.00Sep 18$1.35$1.35$8.6583%0.16$348.65
$370.00$360.00Aug 21$1.05$1.05$8.9578%0.12$368.95

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $8.15, cheapest $7.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$8.9035.0%27.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$7.4035.0%27.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.54% of stock, avg 6.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$4.05$5.55$9.60$370.40$389.602.54%
$370.00Aug 21$10.30$1.43$11.73$358.27$381.733.11%
$390.00Aug 21$0.90$12.45$13.35$376.65$403.353.54%
$360.00Aug 21$19.05$0.38$19.43$340.57$379.435.15%
$400.00Aug 21$0.23$21.75$21.98$378.02$421.985.82%
$380.00Sep 18$12.95$12.95$25.90$354.10$405.906.86%
$400.00Sep 18$5.40$25.80$31.20$368.80$431.208.26%
$410.00Aug 21$0.15$32.05$32.20$377.80$442.208.53%
$350.00Sep 18$32.75$3.08$35.83$314.17$385.839.49%
$340.00Sep 18$41.55$1.73$43.28$296.72$383.2811.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.34% of stock, avg 1.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$360.00Aug 21$0.90$0.38$1.28$358.72$391.28
$440.00$360.00Aug 21$1.08$0.38$1.46$358.54$441.46
$390.00$340.00Aug 21$0.90$1.08$1.98$338.02$391.98
$440.00$330.00Aug 21$1.08$1.08$2.16$327.84$442.16
$390.00$330.00Aug 21$0.90$1.08$1.98$328.02$391.98
$440.00$320.00Aug 21$1.08$1.08$2.16$317.84$442.16
$440.00$340.00Aug 21$1.08$1.08$2.16$337.84$442.16
$390.00$320.00Aug 21$0.90$1.08$1.98$318.02$391.98
$390.00$370.00Aug 21$0.90$1.43$2.33$367.67$392.33
$430.00$340.00Sep 18$1.08$1.73$2.81$337.19$432.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.18, avg credit $2.28)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340430/440Sep 18$1.50$8.5082%0.18$338.50$431.50
330/340420/430Sep 18$2.00$8.0077%0.25$338.00$422.00
330/340410/420Sep 18$2.32$7.6870%0.30$337.68$412.32
340/350430/440Sep 18$1.80$8.2075%0.22$348.20$431.80
340/350420/430Sep 18$2.30$7.7070%0.30$347.70$422.30
330/340400/410Sep 18$3.15$6.8562%0.46$336.85$403.15
350/360430/440Sep 18$2.57$7.4366%0.35$357.43$432.57
350/360420/430Sep 18$3.07$6.9361%0.44$356.93$423.07
340/350410/420Sep 18$2.62$7.3864%0.36$347.38$412.62
340/350400/410Sep 18$3.45$6.5555%0.53$346.55$403.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 2.60, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$3.10$6.9062%2.23
$360.00$370.00$380.00Aug 21$2.50$7.5048%3.00
$380.00$390.00$400.00Sep 18$0.85$9.1522%10.76
$410.00$420.00$430.00Sep 18$0.32$9.6812%30.25
$390.00$400.00$410.00Aug 21$0.59$9.4113%15.95
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$2.78$7.2265%2.60
$380.00$390.00$400.00Aug 21$2.40$7.6045%3.17
$360.00$370.00$380.00Sep 18$0.95$9.0524%9.53
$330.00$340.00$350.00Sep 18$0.30$9.7012%32.33
$350.00$360.00$370.00Aug 21$0.80$9.2020%11.50

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 $-0.10, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$360.00$370.001:2Aug 21-$1.55$8.45
$390.00$400.001:2Sep 18-$2.05$7.95
$400.00$410.001:2Sep 18-$1.20$8.80
$420.00$430.001:2Sep 18-$0.13$9.87
$410.00$420.001:2Sep 18-$0.76$9.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$0.10$19.90
$400.00$390.001:2Aug 21-$3.15$6.85
$370.00$360.001:2Sep 18-$1.80$8.20
$360.00$350.001:2Sep 18-$0.96$9.04
$350.00$340.001:2Sep 18-$0.38$9.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.12%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$11.800.500.6%3.12%3.76%--37
$390.00Sep 18$8.000.393.3%2.12%5.40%25
$400.00Sep 18$4.900.285.9%1.30%7.22%119
$410.00Sep 18$3.000.198.6%0.79%9.37%318
$420.00Sep 18$1.750.1311.2%0.46%11.69%118
$430.00Sep 18$0.650.0813.9%0.17%14.04%--13
$380.00Aug 21$3.200.460.6%0.85%1.48%--65
$390.00Aug 21$0.600.163.3%0.16%3.44%440

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, 171 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 $87.00/$90.10) — try a limit near $88.55. Also watch the $300.00 11-20 call last traded $112.82 on 08/06 (now $83.50/$86.60) — try a limit near $85.05; the $310.00 01-15 call last traded $92.00 on 07/08 (now $79.00/$82.00) — try a limit near $80.50. Most tradeable put: the $480.00 01-15 put last traded $97.56 on 08/05 (now $101.30/$104.40) — try a limit near $101.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$3.90$7.30$5.60$21.00 08/07$5.60–$28.95$5.6065
$380.00Sep 18$12.60$15.20$13.90$26.80 08/06$13.90–$35.35$13.9037
$380.00Oct 16$17.50$21.20$19.35$24.99 08/03$19.35–$39.95$19.3514
$380.00Nov 20$27.00$30.50$28.75$48.19 08/06$28.75–$48.60$28.759
$380.00Jan 15$33.50$36.70$35.10$45.80 08/06$35.10–$54.65$35.1067
$370.00Aug 21$10.50$13.50$12.00$33.40 08/06$12.00–$38.20$12.0011
$370.00Sep 18$18.50$20.80$19.65$37.60 08/06$19.65–$42.90$19.656
$370.00Oct 16$23.10$26.50$24.80$44.00 08/06$24.80–$47.55$24.805
$370.00Nov 20$32.60$35.50$34.05$48.90 08/06$34.05–$55.10$34.0515
$370.00Jan 15$38.80$41.80$40.30$55.00 08/06$40.30–$60.85$40.3044
$390.00Aug 21$0.85$2.30$1.58$16.20 08/07$1.58–$20.65$1.5842
$390.00Sep 18$8.20$10.20$9.20$20.72 08/07$9.20–$28.35$9.205
$390.00Oct 16$14.20$15.30$14.75$22.40 08/04$14.75–$33.80$14.7527
$390.00Nov 20$22.50$25.40$23.95$39.70 08/06$23.95–$42.65$23.954
$390.00Jan 15$29.00$32.10$30.55$36.50 08/06$30.55–$49.10$30.5522
$360.00Oct 16$29.50$32.60$31.05$40.38 08/05$31.05–$55.15$31.056
$360.00Nov 20$38.00$41.10$39.55$41.60 07/24$39.55–$62.15$39.5511
$360.00Jan 15$44.40$47.40$45.90$61.70 08/06$45.90–$67.55$45.9031
$400.00Aug 21$0.00$1.30$0.65$9.00 08/07$0.65–$14.40$0.6523
$400.00Sep 18$4.50$6.80$5.65$15.62 08/07$5.65–$22.20$5.6518
$400.00Oct 16$10.50$11.70$11.10$18.00 08/07$11.10–$27.85$11.1055
$400.00Nov 20$18.30$21.20$19.75$36.70 08/06$19.75–$37.45$19.7549
$400.00Jan 15$24.70$27.90$26.30$40.00 08/06$26.30–$43.20$26.3049
$350.00Aug 21$28.90$32.00$30.45$60.00 08/06$30.45–$57.60$30.451
$350.00Sep 18$33.00$35.80$34.40$59.40 08/06$34.40–$60.55$34.4020
$350.00Oct 16$36.50$39.60$38.05$50.70 08/07$38.05–$63.25$38.059
$350.00Nov 20$44.70$47.50$46.10$47.25 07/24$46.10–$69.90$46.106
$350.00Jan 15$50.50$53.00$51.75$61.50 07/16$51.65–$74.85$51.752
$410.00Aug 21$0.00$0.35$0.18$6.00 08/07$0.18–$11.05$0.18206
$410.00Sep 18$2.60$4.20$3.40$19.71 08/06$3.40–$16.95$3.4015
$410.00Oct 16$6.80$8.80$7.80$17.80 08/07$7.80–$22.75$7.8032
$410.00Nov 20$14.90$17.70$16.30$21.00 08/06$16.30–$32.40$16.3015
$410.00Jan 15$20.90$24.20$22.55$32.80 08/07$22.55–$38.50$22.5514
$340.00Aug 21$38.80$41.90$40.35$39.80 07/23$39.75–$67.70$39.80--
$340.00Sep 18$42.00$44.50$43.25$68.60 08/06$43.25–$69.80$43.2520
$340.00Oct 16$44.50$47.50$46.00$57.00 08/06$46.00–$72.05$46.001
$340.00Nov 20$51.00$54.40$52.70$53.40 07/24$52.60–$77.60$52.7012
$340.00Jan 15$57.00$59.90$58.45$69.70 08/07$57.85–$82.30$58.4510
$420.00Aug 21$0.00$0.15$0.08$3.70 08/06$0.08–$8.15$0.0828
$420.00Sep 18$1.60$2.70$2.15$8.33 08/04$2.15–$12.70$2.1516
$420.00Oct 16$4.20$6.50$5.35$12.51 08/07$5.35–$18.05$5.3514
$420.00Nov 20$11.90$14.10$13.00$23.50 08/06$13.00–$27.85$13.0013
$420.00Jan 15$17.60$20.80$19.20$25.39 08/07$19.20–$33.65$19.2019
$330.00Sep 18$50.50$53.70$52.10$60.00 08/03$50.85–$79.30$52.101
$330.00Oct 16$53.00$55.80$54.40$66.00 08/06$53.60–$80.95$54.4010
$330.00Jan 15$64.00$66.90$65.45$79.00 08/06$64.40–$90.35$65.45118
$430.00Aug 21$0.00$0.20$0.10$1.82 08/06$0.10–$5.40$0.10261
$430.00Sep 18$0.30$2.00$1.15$6.70 08/07$1.15–$8.95$1.1513
$430.00Oct 16$2.70$4.90$3.80$9.40 08/07$3.80–$14.20$3.8079
$430.00Nov 20$9.40$11.70$10.55$17.50 08/07$10.55–$23.75$10.5599
$430.00Jan 15$14.80$18.30$16.55$23.70 08/05$16.55–$29.75$16.5571
$320.00Aug 21$58.70$61.60$60.15$76.20 08/07$56.15–$87.45$60.152
$320.00Sep 18$60.40$63.30$61.85$83.59 08/06$58.85–$89.25$61.8511
$320.00Oct 16$61.70$64.70$63.20$79.50 08/07$61.35–$90.25$63.203
$320.00Jan 15$71.00$74.20$72.60$98.58 08/06$70.90–$98.25$72.6060
$320.00Nov 20$66.50$69.60$68.05--$68.05–$83.95$66.5010
$440.00Aug 21$0.00$2.15$1.08$1.50 08/06$1.08–$4.15$1.0819
$440.00Sep 18$0.25$1.35$0.80$3.30 08/07$0.80–$6.65$0.8024
$440.00Oct 16$1.35$3.80$2.58$6.70 08/04$2.58–$11.20$2.5823
$440.00Nov 20$7.20$9.70$8.45$18.00 08/06$8.45–$20.20$8.457
$440.00Jan 15$12.50$15.60$14.05$18.50 08/05$14.05–$26.05$14.054
$310.00Aug 21$68.80$71.70$70.25$85.00 08/06$65.05–$97.55$70.252
$310.00Sep 18$70.10$73.10$71.60$87.90 08/07$67.55–$98.80$71.601
$310.00Nov 20$74.50$78.00$76.25$71.00 07/29$74.00–$103.55$74.504
$310.00Jan 15$79.00$82.00$80.50$92.00 07/08$78.25–$106.60$80.5032
$310.00Oct 16$71.50$74.10$72.80--$72.80–$88.25$71.501
$450.00Aug 21$0.00$2.15$1.08$0.79 08/06$0.57–$2.83$0.797
$450.00Sep 18$0.20$0.95$0.57$2.45 08/07$0.57–$5.35$0.579
$450.00Oct 16$0.75$2.90$1.83$5.00 08/04$1.83–$8.65$1.83347
$450.00Nov 20$5.40$7.90$6.65$12.40 08/06$6.65–$17.35$6.6573
$450.00Jan 15$10.60$13.50$12.05--$12.05–$18.15$10.601
$300.00Sep 18$80.00$83.00$81.50$94.50 08/06$76.35–$108.80$81.5013
$300.00Oct 16$80.00$83.80$81.90$98.40 08/07$77.75–$109.35$81.902
$300.00Nov 20$83.50$86.60$85.05$112.82 08/06$82.00–$112.30$85.052
$300.00Jan 15$87.00$90.10$88.55$103.40 08/06$85.75–$115.55$88.558
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$2.13$1.0877
$460.00Oct 16$0.10$2.35$1.23$4.10 08/04$1.23–$6.65$1.2340
$460.00Jan 15$8.30$12.00$10.15$14.60 07/13$10.15–$19.60$10.1511
$460.00Nov 20$3.90$6.40$5.15--$5.15–$10.60$3.903
$290.00Aug 21$88.80$91.70$90.25--$90.25–$106.15$88.801
$290.00Oct 16$89.50$93.50$91.50--$91.50–$107.80$89.504
$290.00Nov 20$92.50$95.70$94.10--$94.10–$110.70$92.503
$290.00Jan 15$95.70$98.80$97.25--$97.25–$113.50$95.7032
$470.00Aug 21$0.00$2.15$1.08$2.15 08/06$0.25–$2.50$1.0820
$470.00Oct 16$0.60$1.55$1.08$3.50 08/04$1.08–$5.10$1.0843
$470.00Jan 15$7.30$10.20$8.75$9.69 07/29$8.75–$17.00$8.751
$470.00Nov 20$3.00$5.30$4.15--$4.15–$8.90$3.001
$280.00Oct 16$99.40$103.30$101.35--$101.35–$110.45$99.401
$280.00Jan 15$104.50$107.70$106.10--$106.10–$114.75$104.5021
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$1.20$0.60$2.65 07/20$0.60–$2.15$0.601
$480.00Oct 16$0.00$1.10$0.55$2.32 07/14$0.55–$4.05$0.5553
$480.00Jan 15$6.50$8.80$7.65$23.20 06/24$7.65–$14.55$7.654
$480.00Nov 20$1.90$4.10$3.00--$3.00–$7.35$1.901
$270.00Oct 16$109.40$113.20$111.30--$111.30–$111.30—$109.405
$270.00Jan 15$113.50$116.70$115.10--$115.10–$115.10—$113.508
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.00$1.00$0.50$1.34 08/03$0.50–$2.72$0.5010
$490.00Nov 20$0.85$3.30$2.07$5.86 07/20$2.07–$8.70$2.075
$260.00Sep 18$119.00$122.80$120.90--$120.90–$120.90—$119.001
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$3.50$5.80$4.65$2.85 08/07$2.10–$23.05$3.50338
$380.00Sep 18$11.00$13.60$12.30$8.45 08/06$7.25–$26.30$11.0016
$380.00Oct 16$17.40$18.90$18.15$23.40 08/04$11.00–$29.50$18.1517
$380.00Nov 20$23.80$26.30$25.05$33.00 07/29$18.10–$34.80$25.053
$380.00Jan 15$28.50$31.60$30.05$35.40 07/28$22.50–$38.65$30.053
$370.00Aug 21$0.85$2.15$1.50$1.35 08/07$0.93–$17.70$1.35715
$370.00Sep 18$6.50$9.00$7.75$5.02 08/07$4.45–$20.90$6.5039
$370.00Oct 16$11.50$13.80$12.65$19.20 08/04$8.25–$24.35$12.6546
$370.00Jan 15$24.00$27.30$25.65$30.70 07/28$18.90–$33.55$25.6557
$370.00Nov 20$19.00$21.60$20.30--$18.35–$20.30$19.001
$390.00Aug 21$10.30$12.70$11.50$6.98 08/07$3.15–$29.15$10.3098
$390.00Sep 18$16.50$19.30$17.90$12.64 08/07$9.30–$32.15$16.507
$390.00Oct 16$22.90$24.70$23.80$28.80 08/04$14.50–$35.15$23.805
$390.00Nov 20$29.10$32.30$30.70$24.20 08/06$22.00–$40.40$29.106
$390.00Jan 15$34.00$37.10$35.55$38.90 07/28$26.50–$44.35$35.554
$360.00Aug 21$0.25$0.65$0.45$0.59 08/07$0.20–$12.65$0.4586
$360.00Sep 18$3.40$5.60$4.50$3.03 08/07$3.08–$16.20$3.4022
$360.00Oct 16$7.50$10.40$8.95$7.10 08/07$6.05–$19.65$7.5092
$360.00Nov 20$15.00$17.50$16.25$20.90 07/21$11.75–$24.60$16.253
$360.00Jan 15$19.60$22.50$21.05$18.62 06/26$15.65–$28.95$19.6057
$400.00Aug 21$18.80$21.90$20.35$11.50 08/07$6.20–$36.20$18.8090
$400.00Sep 18$23.10$26.10$24.60$18.40 08/07$13.20–$38.80$23.1043
$400.00Oct 16$27.60$31.00$29.30$36.90 07/08$18.65–$41.40$29.3023
$400.00Nov 20$35.10$38.20$36.65$29.20 08/06$26.75–$46.35$35.1064
$400.00Jan 15$39.50$42.60$41.05$30.70 08/06$31.05–$50.40$39.508
$350.00Aug 21$0.05$0.25$0.15$0.39 08/07$0.13–$9.75$0.15111
$350.00Sep 18$1.50$3.60$2.55$1.78 08/07$1.60–$12.30$1.7826
$350.00Oct 16$4.50$7.40$5.95$4.55 08/07$4.18–$15.30$4.5591
$350.00Nov 20$11.00$13.70$12.35$18.80 07/29$9.35–$20.65$12.3520
$350.00Jan 15$15.60$19.30$17.45$13.30 08/06$13.05–$24.80$15.607
$410.00Aug 21$28.50$32.00$30.25$16.80 08/06$11.00–$43.90$28.5012
$410.00Sep 18$31.20$34.20$32.70$22.00 08/06$17.95–$46.10$31.203
$410.00Oct 16$34.80$38.00$36.40$28.20 08/06$23.25–$48.40$34.8013
$410.00Nov 20$41.60$44.70$43.15$40.70 06/12$31.40–$52.95$41.601
$410.00Jan 15$46.00$48.90$47.45--$40.75–$47.45$46.002
$340.00Aug 21$0.00$2.15$1.08$1.10 08/06$0.23–$7.10$1.08212
$340.00Sep 18$0.25$2.00$1.13$1.20 08/07$0.75–$9.25$1.1310
$340.00Oct 16$2.50$4.90$3.70$2.51 08/07$2.88–$12.50$2.5115
$340.00Nov 20$8.00$10.70$9.35$8.00 08/06$7.60–$17.10$8.008
$340.00Jan 15$12.50$15.50$14.00$12.95 08/06$10.50–$20.75$12.955
$420.00Aug 21$38.50$41.40$39.95$24.02 08/06$17.10–$51.70$38.501
$420.00Oct 16$42.90$46.10$44.50$50.50 07/30$28.70–$56.05$44.507
$420.00Jan 15$52.60$55.70$54.15$56.50 08/03$41.45–$63.70$54.154
$330.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.18–$5.00$0.1577
$330.00Sep 18$0.00$1.30$0.65$2.00 08/06$0.50–$7.00$0.6511
$330.00Oct 16$1.00$3.50$2.25$1.85 08/07$1.63–$9.45$1.8550
$330.00Nov 20$5.80$8.90$7.35$6.00 08/07$5.70–$13.60$6.0037
$330.00Jan 15$9.60$12.90$11.25$9.45 08/06$8.50–$17.75$9.6054
$430.00Nov 20$56.10$59.30$57.70$45.30 06/26$42.90–$67.60$56.103
$430.00Aug 21$48.40$51.40$49.90--$41.45–$49.90$48.401
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.20$0.1540
$320.00Sep 18$0.00$1.00$0.50$0.24 08/07$0.50–$4.40$0.242
$320.00Oct 16$0.25$2.15$1.20$3.40 08/07$1.05–$7.20$1.20529
$320.00Nov 20$3.50$6.30$4.90$4.30 08/07$4.45–$11.00$4.308
$320.00Jan 15$7.10$9.60$8.35$7.60 08/07$6.90–$14.35$7.609
$440.00Aug 21$58.40$61.40$59.90$41.20 06/22$33.95–$69.40$58.40--
$440.00Nov 20$64.30$67.30$65.80$57.20 08/06$49.30–$75.20$64.301
$440.00Jan 15$67.40$70.70$69.05$69.80 08/05$53.80–$78.40$69.0513
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.35$1.083
$310.00Sep 18$0.30$0.65$0.48$0.55 08/07$0.30–$3.95$0.4847
$310.00Oct 16$0.00$1.50$0.75$1.20 08/07$0.75–$5.35$0.755
$310.00Nov 20$2.00$4.60$3.30$3.50 08/06$3.20–$8.25$3.303
$310.00Jan 15$5.10$8.30$6.70$10.20 07/08$5.65–$12.20$6.7016
$450.00Nov 20$72.40$75.80$74.10--$63.55–$74.10$72.401
$450.00Jan 15$75.60$78.80$77.20--$67.05–$77.20$75.609
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$1.80$0.4049
$300.00Sep 18$0.00$0.35$0.18$1.89 07/24$0.18–$2.50$0.184
$300.00Oct 16$0.00$1.00$0.50$2.10 08/06$0.50–$4.15$0.507
$300.00Nov 20$1.05$3.40$2.23$4.72 08/05$2.23–$6.45$2.2330
$300.00Jan 15$3.70$6.80$5.25$8.50 07/27$4.45–$9.90$5.2520
$460.00Jan 15$83.90$87.00$85.45$75.80 08/06$67.00–$94.65$83.902
$460.00Nov 20$81.30$84.50$82.90--$71.10–$82.90$81.3048
$290.00Sep 18$0.00$0.25$0.13$1.40 07/21$0.13–$1.90$0.132
$290.00Oct 16$0.00$0.70$0.35$1.45 08/06$0.35–$2.28$0.35255
$290.00Nov 20$0.40$2.50$1.45$5.60 06/12$1.45–$5.45$1.4524
$290.00Jan 15$2.20$5.50$3.85$6.60 07/08$3.53–$7.55$3.8523
$470.00Aug 21$88.40$91.40$89.90$76.60 08/07$63.05–$98.50$88.40--
$470.00Oct 16$88.30$92.30$90.30$75.20 07/06$65.80–$99.20$88.301
$470.00Nov 20$90.10$93.90$92.00--$79.45–$92.00$90.108
$470.00Jan 15$92.30$95.50$93.90--$82.50–$93.90$92.301
$470.00Sep 18$88.30$92.30$90.30--$81.60–$90.30$88.302
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.45$0.532
$280.00Sep 18$0.00$2.20$1.10$0.99 07/24$0.45–$1.55$0.992
$280.00Oct 16$0.00$0.50$0.25$1.35 08/05$0.25–$1.90$0.2518
$280.00Jan 15$1.25$4.50$2.88$4.80 07/20$2.50–$6.65$2.8815
$280.00Nov 20$0.00$2.25$1.13--$1.13–$1.90--19
$480.00Aug 21$98.40$102.00$100.20$100.00 08/06$72.80–$108.55$100.00--
$480.00Sep 18$98.30$102.30$100.30$85.90 08/06$73.40–$108.45$98.30--
$480.00Oct 16$98.30$102.30$100.30$86.70 08/07$74.90–$108.80$98.301
$480.00Jan 15$101.30$104.40$102.85$97.56 08/05$82.25–$111.90$101.301
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.43–$1.35$0.1510
$270.00Sep 18$0.00$2.20$1.10$0.68 07/30$0.30–$1.40$0.681
$270.00Oct 16$0.00$0.50$0.25$0.85 07/31$0.25–$1.60$0.2513
$270.00Jan 15$0.70$3.80$2.25$1.85 08/04$2.00–$5.00$1.8550
$270.00Nov 20$0.00$1.50$0.75--$0.75–$1.58--42
$490.00Aug 21$108.50$112.00$110.25$99.30 08/03$82.80–$118.45$108.50--
$490.00Jan 15$110.30$114.00$112.15$100.50 08/06$90.65–$120.90$110.301
$490.00Nov 20$108.90$112.70$110.80--$96.85–$110.80$108.901
$260.00Oct 16$0.00$1.85$0.93--$0.93–$0.93—--21
$260.00Nov 20$0.00$1.15$0.57--$0.57–$0.57—--3

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 67
Total Puts 30
Put/Call Ratio 0.45
Net Difference 37

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,656
Total Puts 4,982
Average Put/Call Ratio 2.33
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