Tour v525
RL
RALPH LAUREN CORP Class A
$378.66 +0.11%
(8/18 18:05) ◀
|
Wednesday, August 19, 2026 (3:05pm)
January 2026
|
▶ (8/19 18:05)
◀ 8/19 15:06 ▶

Option Volume

Detail
ℹ
Current (08/19 3:05pm) 224
Calls: 174 (78%)
Puts: 50 (22%)
Prior (08/18) 97
Calls: 67 (69%)
Puts: 30 (31%)
Current vs Prior +130.93%
Calls: +159.70% (Calls)
Puts: +66.67% (Puts)
Prior 7-Day Total 7,130
Calls: 2,608 (37%)
Puts: 4,522 (63%)
Prior 7-Day Average 1,018
Calls: 372 (37%)
Puts: 646 (63%)
Current vs Prior 7-Day Avg -78.01%
Calls: -53.30%
Puts: -92.26%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19 3:05pm) $64.5K
Calls: $46.1K (71%)
Puts: $18.4K (29%)
Prior (08/18) $114.1K
Calls: $84.2K (74%)
Puts: $29.9K (26%)
Current vs Prior -43.52%
Calls: -45.30%
Puts: -38.51%
Prior 7-Day Total $7.10M
Calls: $3.63M (51%)
Puts: $3.47M (49%)
Prior 7-Day Average $1.01M
Calls: $518.2K (51%)
Puts: $495.8K (49%)
Current vs Prior 7-Day Avg -93.64%
Calls: -91.11%
Puts: -96.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19 3:05pm) 0.29
Prior (08/18) 0.45
Current vs Prior -35.82%
Prior 7-Day Average 1.88
Current vs Prior 7-Day Avg -84.69%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19 3:05pm) 7,492
Calls: 3,264 (44%)
Puts: 4,228 (56%)
Prior (08/18) 7,459
Calls: 3,257 (44%)
Puts: 4,202 (56%)
Current vs Prior +0.44%
Prior 7-Day Total 44,548
Calls: 19,008 (43%)
Puts: 25,540 (57%)
Prior 7-Day Average 6,364
Calls: 2,715 (43%)
Puts: 3,648 (57%)
Current vs Prior 7-Day Avg +17.72%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.00% | 8.46%4.00% | 8.46%
Prior 4.96% | 8.71%4.96% | 8.71%
Current vs Prior -19.29% | -2.83%-19.29% | -2.83%
Prior 7-Day Avg 6.52% | 10.02%6.52% | 10.02%
Current vs 7-Day Avg -38.68% | -15.53%-38.67% | -15.53%
Prior 7-Day Eod 4.96% | 8.71%4.01% | 8.42%
Current vs 7-Day Eod -19.29% | -2.83%-0.11% | +0.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.77% | 16.07%
Calls: 30.48% | 15.22%
Puts: 15.05% | 16.92%
Prior 43.69% | 18.07%
Calls: 58.12% | 16.72%
Puts: 29.25% | 19.42%
Current vs Prior -47.88% | -11.07%
Prior 7-Day Avg 24.08% | 14.25%
Calls: 22.96% | 12.65%
Puts: 25.20% | 15.84%
Current vs 7-Day Avg -5.43% | +12.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($46.1K). Unusually high activity with volume up 131% vs prior - elevated interest. Extreme bullish P/C ratio of 0.29 - heavy call buying (174 calls vs 50 puts). P/C ratio dropping 36% - sentiment shifting bullish.

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 BULLISH
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 5 of results (avg 7.4%, best 6.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1858.8062.60$60.706.3%--0.9411
$340.00Sep 1841.1043.80$42.456.4%--0.8820
$350.00Sep 1832.2035.20$33.708.9%--0.8320
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Sep 1840.3043.30$41.807.2%10.86--
$400.00Sep 1824.8027.00$25.908.5%--0.7143

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 0.78, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1858.8062.60$60.706.3%--0.9411
$340.00Sep 1841.1043.80$42.456.4%--0.8820
$350.00Sep 1832.2035.20$33.708.9%--0.8320
$370.00Aug 218.9012.10$10.5030.5%10.8011
$380.00Sep 1812.3015.00$13.6519.8%--0.5137
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 2119.4022.10$20.7513.0%--0.8790
$390.00Aug 2110.6013.10$11.8521.1%70.8698
$420.00Sep 1840.3043.30$41.807.2%10.86--
$400.00Sep 1824.8027.00$25.908.5%--0.7143
$380.00Aug 214.305.00$4.6515.1%--0.53336

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 212, top 152)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Aug 210.002.50$1.25200.0%1520.14172
$390.00Aug 210.700.90$0.8025.0%50.1542
$410.00Sep 183.204.20$3.7027.0%50.2019
$380.00Aug 213.204.30$3.7529.3%30.4765
$410.00Aug 210.002.20$1.10200.0%20.10201
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Aug 210.000.80$0.40200.0%310.05111
$390.00Aug 2110.6013.10$11.8521.1%70.8698
$340.00Aug 210.002.15$1.08199.1%10.08212
$350.00Sep 182.604.10$3.3544.8%10.1727
$360.00Sep 184.506.10$5.3030.2%10.2622

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 30.3%, max 37.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1837.0%29.3%26.2%3102
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 1839.4%28.6%37.7%--744
$380.00Aug 21Sep 1837.2%29.3%27.0%--361

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 0.50, avg 11.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$380.00Sep 18$20.05$9.95$20.0583%0.50$370.05
$400.00$410.00Aug 21$0.15$9.85$0.1514%65.67$400.15
$410.00$420.00Sep 18$1.07$8.93$1.0720%8.35$411.07
$430.00$440.00Sep 18$0.39$9.61$0.3911%24.64$430.39
$420.00$430.00Sep 18$0.71$9.29$0.7115%13.08$420.71
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$340.00Sep 18$0.95$9.05$0.9517%9.53$349.05
$340.00$330.00Sep 18$0.60$9.40$0.6012%15.67$339.40
$370.00$360.00Sep 18$2.80$7.20$2.8036%2.57$367.20
$370.00$360.00Aug 21$0.78$9.22$0.7820%11.82$369.22
$360.00$350.00Sep 18$1.95$8.05$1.9526%4.13$358.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.42, avg 0.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$380.00$390.00Aug 21$2.95$2.95$7.0553%0.42$382.95
$420.00$430.00Aug 21$0.45$0.45$9.5595%0.05$420.45
$400.00$410.00Sep 18$2.65$2.65$7.3570%0.36$402.65
$410.00$420.00Aug 21$0.60$0.60$9.4090%0.06$410.60
$380.00$400.00Sep 18$7.30$7.30$12.7049%0.57$387.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$310.00Sep 18$1.23$1.23$18.7791%0.07$328.77
$360.00$350.00Sep 18$1.95$1.95$8.0574%0.24$358.05
$370.00$360.00Aug 21$0.78$0.78$9.2280%0.08$369.22
$370.00$360.00Sep 18$2.80$2.80$7.2064%0.39$367.20
$340.00$330.00Sep 18$0.60$0.60$9.4088%0.06$339.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $9.12, cheapest $8.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$9.9037.0%29.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$380.00Aug 21Sep 18$8.3537.2%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.22% of stock, avg 5.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$380.00Aug 21$3.75$4.65$8.40$371.60$388.402.22%
$370.00Aug 21$10.50$1.23$11.73$358.27$381.733.10%
$390.00Aug 21$0.80$11.85$12.65$377.35$402.653.34%
$400.00Aug 21$1.25$20.75$22.00$378.00$422.005.81%
$380.00Sep 18$13.65$13.00$26.65$353.35$406.657.04%
$400.00Sep 18$6.35$25.90$32.25$367.75$432.258.52%
$350.00Sep 18$33.70$3.35$37.05$312.95$387.059.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 50 found (cheapest 0.33% of stock, avg 1.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$390.00$360.00Aug 21$0.80$0.45$1.25$358.75$391.25
$440.00$360.00Aug 21$1.08$0.45$1.53$358.47$441.53
$410.00$360.00Aug 21$1.10$0.45$1.55$358.45$411.55
$400.00$360.00Aug 21$1.25$0.45$1.70$358.30$401.70
$390.00$340.00Aug 21$0.80$1.08$1.88$338.12$391.88
$390.00$320.00Aug 21$0.80$1.05$1.85$318.15$391.85
$390.00$330.00Aug 21$0.80$1.08$1.88$328.12$391.88
$440.00$320.00Aug 21$1.08$1.05$2.13$317.87$442.13
$390.00$370.00Aug 21$0.80$1.23$2.03$367.97$392.03
$440.00$330.00Aug 21$1.08$1.08$2.16$327.84$442.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 0.85, avg credit $2.20)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
350/360400/410Sep 18$4.60$5.4044%0.85$355.40$404.60
330/340400/410Sep 18$3.25$6.7558%0.48$336.75$403.25
340/350400/410Sep 18$3.60$6.4052%0.56$346.40$403.60
360/370420/430Aug 21$1.23$8.7774%0.14$368.77$421.23
350/360430/440Sep 18$2.34$7.6663%0.31$357.66$432.34
330/340430/440Sep 18$0.99$9.0176%0.11$339.01$430.99
350/360420/430Sep 18$2.66$7.3459%0.36$357.34$422.66
330/340420/430Sep 18$1.31$8.6973%0.15$338.69$421.31
340/350430/440Sep 18$1.34$8.6672%0.15$348.66$431.34
340/350420/430Sep 18$1.66$8.3468%0.20$348.34$421.66

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 5.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$3.80$6.2065%1.63
$410.00$420.00$430.00Aug 21$0.15$9.8510%65.67
$410.00$420.00$430.00Sep 18$0.36$9.649%26.78
$420.00$430.00$440.00Sep 18$0.32$9.686%30.25
$400.00$410.00$420.00Sep 18$1.58$8.4215%5.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$380.00$400.00$420.00Sep 18$3.00$17.0037%5.67
$370.00$380.00$390.00Aug 21$3.78$6.2266%1.65
$360.00$370.00$380.00Aug 21$2.64$7.3646%2.79
$380.00$390.00$400.00Aug 21$1.70$8.3034%4.88
$350.00$360.00$370.00Sep 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. 29 found (best net $-0.10, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$410.001:2Sep 18-$1.05$8.95
$400.00$410.001:2Aug 21-$0.95$9.05
$410.00$420.001:2Sep 18-$1.56$8.44
$420.00$430.001:2Sep 18-$1.21$8.79
$430.00$440.001:2Sep 18-$1.14$8.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$0.10$19.90
$400.00$390.001:2Aug 21-$2.95$7.05
$420.00$400.001:2Sep 18-$10.00$10.00
$380.00$370.001:2Sep 18-$3.20$6.80
$360.00$350.001:2Sep 18-$1.40$8.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.25%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$12.300.510.3%3.25%3.60%--37
$400.00Sep 18$5.200.305.6%1.37%7.01%--20
$410.00Sep 18$3.200.208.3%0.85%9.12%519
$420.00Sep 18$1.750.1510.9%0.46%11.38%--17
$430.00Sep 18$1.050.1113.6%0.28%13.84%--13
$440.00Sep 18$0.650.0916.2%0.17%16.37%--24
$380.00Aug 21$3.200.470.3%0.85%1.20%365
$390.00Aug 21$0.700.153.0%0.18%3.18%542

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, 170 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 11-20 call last traded $112.82 on 08/06 (now $82.60/$85.70) — try a limit near $84.15. Also watch the $300.00 01-15 call last traded $103.40 on 08/06 (now $85.60/$88.90) — try a limit near $87.25; the $310.00 11-20 call last traded $71.00 on 07/29 (now $73.90/$77.00) — try a limit near $73.90. Most tradeable put: the $490.00 01-15 put last traded $100.50 on 08/06 (now $111.70/$115.00) — try a limit near $111.70.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$3.40$5.10$4.25$21.00 08/07$4.25–$28.95$4.2565
$380.00Sep 18$11.50$14.30$12.90$26.80 08/06$12.90–$35.35$12.9037
$380.00Oct 16$17.00$19.80$18.40$24.99 08/03$18.40–$39.95$18.4014
$380.00Nov 20$26.70$29.60$28.15$48.19 08/06$28.15–$48.60$28.1510
$380.00Jan 15$32.10$35.80$33.95$45.80 08/06$33.95–$54.65$33.9567
$370.00Aug 21$8.50$11.20$9.85$33.40 08/06$9.85–$38.20$9.8511
$370.00Sep 18$17.00$20.40$18.70$37.60 08/06$18.70–$42.90$18.706
$370.00Oct 16$22.00$25.30$23.65$44.00 08/06$23.65–$47.55$23.655
$370.00Nov 20$31.60$34.70$33.15$48.90 08/06$33.15–$55.10$33.1514
$370.00Jan 15$37.00$40.90$38.95$55.00 08/06$38.95–$60.85$38.9544
$390.00Aug 21$0.40$1.85$1.13$16.20 08/07$1.13–$20.65$1.1340
$390.00Sep 18$7.20$9.80$8.50$20.72 08/07$8.50–$28.35$8.505
$390.00Oct 16$12.00$14.20$13.10$22.40 08/04$13.10–$33.80$13.1025
$390.00Nov 20$21.90$24.50$23.20$39.70 08/06$23.20–$42.65$23.205
$390.00Jan 15$28.00$31.30$29.65$36.50 08/06$29.65–$49.10$29.6522
$360.00Oct 16$28.00$31.50$29.75$40.38 08/05$29.75–$55.15$29.756
$360.00Nov 20$36.90$39.90$38.40$41.60 07/24$38.40–$62.15$38.4013
$360.00Jan 15$43.00$46.30$44.65$61.70 08/06$44.65–$67.55$44.6539
$360.00Aug 21$17.70$20.30$19.00--$19.00–$19.00—$17.701
$360.00Sep 18$23.70$26.80$25.25--$25.25–$25.25—$23.701
$400.00Aug 21$0.05$0.40$0.23$9.00 08/07$0.23–$14.40$0.23171
$400.00Sep 18$4.90$6.00$5.45$15.62 08/07$5.45–$22.20$5.4519
$400.00Oct 16$8.90$11.40$10.15$18.00 08/07$10.15–$27.85$10.1554
$400.00Nov 20$17.70$19.60$18.65$36.70 08/06$18.65–$37.45$18.6549
$400.00Jan 15$23.60$27.10$25.35$40.00 08/06$25.35–$43.20$25.3549
$350.00Aug 21$26.80$30.10$28.45$60.00 08/06$28.45–$57.60$28.453
$350.00Sep 18$31.70$34.20$32.95$59.40 08/06$32.95–$60.55$32.9520
$350.00Oct 16$35.20$38.30$36.75$50.70 08/07$36.75–$63.25$36.759
$350.00Nov 20$43.20$46.40$44.80$47.25 07/24$44.80–$69.90$44.806
$350.00Jan 15$48.70$52.30$50.50$61.50 07/16$50.50–$74.85$50.502
$410.00Aug 21$0.00$0.30$0.15$6.00 08/07$0.15–$11.05$0.15201
$410.00Sep 18$1.95$3.60$2.78$19.71 08/06$2.78–$16.95$2.7818
$410.00Oct 16$5.50$7.70$6.60$17.80 08/07$6.60–$22.75$6.6032
$410.00Nov 20$14.00$17.00$15.50$21.00 08/06$15.50–$32.40$15.5015
$410.00Jan 15$20.00$23.10$21.55$32.80 08/07$21.55–$38.50$21.5514
$340.00Aug 21$36.50$40.30$38.40$39.80 07/23$38.40–$67.70$38.40--
$340.00Sep 18$39.80$42.70$41.25$68.60 08/06$41.25–$69.80$41.2520
$340.00Oct 16$42.90$45.60$44.25$57.00 08/06$44.25–$72.05$44.251
$340.00Nov 20$49.70$53.30$51.50$53.40 07/24$51.50–$77.60$51.5012
$340.00Jan 15$55.50$59.10$57.30$69.70 08/07$57.30–$82.30$57.3010
$420.00Aug 21$0.00$0.10$0.05$3.70 08/06$0.05–$8.15$0.0526
$420.00Sep 18$0.70$2.45$1.58$8.33 08/04$1.58–$12.70$1.5818
$420.00Oct 16$4.70$5.80$5.25$12.51 08/07$5.25–$18.05$5.2514
$420.00Nov 20$12.20$13.40$12.80$23.50 08/06$12.80–$27.85$12.8011
$420.00Jan 15$17.30$20.50$18.90$25.39 08/07$18.90–$33.65$18.9019
$330.00Sep 18$48.60$52.10$50.35$60.00 08/03$50.35–$79.30$50.351
$330.00Oct 16$51.40$54.20$52.80$66.00 08/06$52.80–$80.95$52.8010
$330.00Jan 15$62.00$65.80$63.90$79.00 08/06$63.90–$90.35$63.90118
$430.00Aug 21$0.00$0.20$0.10$1.82 08/06$0.10–$5.40$0.10260
$430.00Sep 18$0.85$1.50$1.18$6.70 08/07$1.15–$8.95$1.1813
$430.00Oct 16$2.00$4.30$3.15$9.40 08/07$3.15–$14.20$3.1579
$430.00Nov 20$8.80$11.50$10.15$17.50 08/07$10.15–$23.75$10.1599
$430.00Jan 15$14.70$17.20$15.95$23.70 08/05$15.95–$29.75$15.9571
$320.00Aug 21$56.60$59.60$58.10$76.20 08/07$56.15–$87.45$58.103
$320.00Sep 18$58.60$61.90$60.25$83.59 08/06$58.85–$89.25$60.2511
$320.00Oct 16$60.10$63.10$61.60$79.50 08/07$61.35–$90.25$61.603
$320.00Jan 15$70.00$73.10$71.55$98.58 08/06$70.90–$98.25$71.5560
$320.00Nov 20$64.90$68.50$66.70--$66.70–$83.95$64.9010
$440.00Aug 21$0.00$2.15$1.08$1.50 08/06$1.08–$4.15$1.0819
$440.00Sep 18$0.05$1.25$0.65$3.30 08/07$0.65–$6.65$0.6524
$440.00Oct 16$0.90$3.80$2.35$6.70 08/04$2.35–$11.20$2.3523
$440.00Nov 20$6.60$9.30$7.95$18.00 08/06$7.95–$20.20$7.957
$440.00Jan 15$12.30$14.80$13.55$18.50 08/05$13.55–$26.05$13.554
$310.00Aug 21$66.60$69.60$68.10$85.00 08/06$65.05–$97.55$68.102
$310.00Sep 18$67.80$71.40$69.60$87.90 08/07$67.55–$98.80$69.601
$310.00Nov 20$73.90$77.00$75.45$71.00 07/29$74.00–$103.55$73.904
$310.00Jan 15$77.60$80.90$79.25$92.00 07/08$78.25–$106.60$79.2532
$310.00Oct 16$69.20$72.60$70.90--$70.90–$88.25$69.201
$450.00Aug 21$0.00$0.25$0.13$0.79 08/06$0.13–$2.83$0.137
$450.00Sep 18$0.05$0.70$0.38$2.45 08/07$0.38–$5.35$0.389
$450.00Oct 16$0.35$3.20$1.78$5.00 08/04$1.78–$8.65$1.78347
$450.00Nov 20$5.80$7.40$6.60$12.40 08/06$6.60–$17.35$6.6073
$450.00Jan 15$9.80$12.90$11.35--$11.35–$18.15$9.801
$300.00Sep 18$78.00$81.50$79.75$94.50 08/06$76.35–$108.80$79.7514
$300.00Oct 16$78.50$82.30$80.40$98.40 08/07$77.75–$109.35$80.402
$300.00Nov 20$82.60$85.70$84.15$112.82 08/06$82.00–$112.30$84.152
$300.00Jan 15$85.60$88.90$87.25$103.40 08/06$85.75–$115.55$87.258
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$2.13$1.0877
$460.00Oct 16$0.05$2.50$1.27$4.10 08/04$1.23–$6.65$1.2740
$460.00Jan 15$8.00$11.30$9.65$14.60 07/13$9.65–$19.60$9.6511
$460.00Nov 20$3.50$6.30$4.90--$4.90–$10.60$3.503
$290.00Aug 21$87.10$90.20$88.65--$88.65–$106.15$87.101
$290.00Oct 16$88.10$92.00$90.05--$90.05–$107.80$88.104
$290.00Nov 20$90.90$94.50$92.70--$92.70–$110.70$90.903
$290.00Jan 15$94.00$97.40$95.70--$95.70–$113.50$94.0032
$470.00Aug 21$0.00$2.15$1.08$2.15 08/06$0.25–$2.50$1.0820
$470.00Oct 16$0.45$1.55$1.00$3.50 08/04$1.00–$5.10$1.0043
$470.00Jan 15$6.60$9.80$8.20$9.69 07/29$8.20–$17.00$8.201
$470.00Nov 20$2.75$5.20$3.98--$3.98–$8.90$2.751
$280.00Oct 16$97.90$101.70$99.80--$99.80–$110.45$97.901
$280.00Jan 15$102.70$106.40$104.55--$104.55–$114.75$102.7021
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$0.30$0.15$2.65 07/20$0.15–$2.15$0.151
$480.00Oct 16$0.00$1.00$0.50$2.32 07/14$0.50–$4.05$0.5053
$480.00Jan 15$5.30$8.60$6.95$23.20 06/24$6.95–$14.55$6.954
$480.00Nov 20$1.85$4.10$2.97--$2.97–$7.35$1.851
$270.00Oct 16$107.70$111.50$109.60--$109.60–$111.30$107.705
$270.00Jan 15$111.70$115.40$113.55--$113.55–$115.10$111.708
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
$490.00Oct 16$0.05$0.80$0.43$1.34 08/03$0.43–$2.65$0.4310
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$4.00$6.60$5.30$2.85 08/07$2.10–$23.05$4.00338
$380.00Sep 18$11.50$14.80$13.15$8.45 08/06$7.25–$26.30$11.5016
$380.00Oct 16$17.20$19.30$18.25$23.40 08/04$11.00–$29.50$18.2529
$380.00Nov 20$24.60$28.00$26.30$33.00 07/29$18.10–$34.80$26.303
$380.00Jan 15$29.40$32.50$30.95$35.40 07/28$22.50–$38.65$30.953
$370.00Aug 21$0.35$2.05$1.20$1.35 08/07$0.93–$17.70$1.20704
$370.00Sep 18$7.00$9.40$8.20$5.02 08/07$4.45–$20.90$7.0040
$370.00Oct 16$12.00$14.80$13.40$19.20 08/04$8.25–$24.35$13.4046
$370.00Jan 15$24.70$27.90$26.30$30.70 07/28$18.90–$33.55$26.3052
$370.00Nov 20$19.50$22.20$20.85--$18.35–$20.85$19.501
$390.00Aug 21$11.30$13.70$12.50$6.98 08/07$3.15–$29.15$11.3098
$390.00Sep 18$17.40$20.40$18.90$12.64 08/07$9.30–$32.15$17.407
$390.00Oct 16$22.60$25.40$24.00$28.80 08/04$14.50–$35.15$24.0022
$390.00Nov 20$30.30$33.20$31.75$24.20 08/06$22.00–$40.40$30.306
$390.00Jan 15$34.70$38.10$36.40$38.90 07/28$26.50–$44.35$36.404
$360.00Aug 21$0.00$0.55$0.28$0.59 08/07$0.20–$12.65$0.2886
$360.00Sep 18$3.70$6.60$5.15$3.03 08/07$3.08–$16.20$3.7022
$360.00Oct 16$8.00$11.00$9.50$7.10 08/07$6.05–$19.65$8.0092
$360.00Nov 20$15.90$18.60$17.25$20.90 07/21$11.75–$24.60$17.253
$360.00Jan 15$20.00$23.70$21.85$18.62 06/26$15.65–$28.95$20.0057
$400.00Aug 21$20.60$23.60$22.10$11.50 08/07$6.20–$36.20$20.6090
$400.00Sep 18$24.50$27.50$26.00$18.40 08/07$13.20–$38.80$24.5043
$400.00Oct 16$28.70$31.80$30.25$36.90 07/08$18.65–$41.40$30.2523
$400.00Nov 20$35.60$39.30$37.45$29.20 08/06$26.75–$46.35$35.6064
$400.00Jan 15$40.50$43.70$42.10$30.70 08/06$31.05–$50.40$40.508
$350.00Aug 21$0.05$0.15$0.10$0.39 08/07$0.10–$9.75$0.10111
$350.00Sep 18$1.50$3.70$2.60$1.78 08/07$1.60–$12.30$1.7826
$350.00Oct 16$5.00$7.40$6.20$4.55 08/07$4.18–$15.30$5.0091
$350.00Nov 20$12.00$14.20$13.10$18.80 07/29$9.35–$20.65$13.1020
$350.00Jan 15$16.70$19.90$18.30$13.30 08/06$13.05–$24.80$16.707
$410.00Aug 21$30.50$33.60$32.05$16.80 08/06$11.00–$43.90$30.5012
$410.00Sep 18$32.80$35.30$34.05$22.00 08/06$17.95–$46.10$32.803
$410.00Oct 16$35.60$38.80$37.20$28.20 08/06$23.25–$48.40$35.6013
$410.00Nov 20$42.80$46.30$44.55$40.70 06/12$31.40–$52.95$42.801
$410.00Jan 15$46.60$49.80$48.20--$40.75–$48.20$46.602
$340.00Aug 21$0.00$2.15$1.08$1.10 08/06$0.23–$7.10$1.08212
$340.00Sep 18$0.20$2.60$1.40$1.20 08/07$0.75–$9.25$1.2011
$340.00Oct 16$2.80$5.60$4.20$2.51 08/07$2.88–$12.50$2.8015
$340.00Nov 20$9.20$11.00$10.10$8.00 08/06$7.60–$17.10$9.209
$340.00Jan 15$13.10$16.00$14.55$12.95 08/06$10.50–$20.75$13.105
$420.00Aug 21$40.50$43.50$42.00$24.02 08/06$17.10–$51.70$40.50--
$420.00Oct 16$43.90$47.00$45.45$50.50 07/30$28.70–$56.05$45.457
$420.00Jan 15$53.50$56.80$55.15$56.50 08/03$41.45–$63.70$55.154
$330.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.18–$5.00$0.1577
$330.00Sep 18$0.00$1.95$0.98$2.00 08/06$0.50–$7.00$0.9811
$330.00Oct 16$2.15$3.40$2.78$1.85 08/07$1.63–$9.45$2.1555
$330.00Nov 20$7.20$9.20$8.20$6.00 08/07$5.70–$13.60$7.2037
$330.00Jan 15$10.00$12.60$11.30$9.45 08/06$8.50–$17.75$10.0054
$430.00Nov 20$57.40$61.00$59.20$45.30 06/26$42.90–$67.60$57.403
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.20$0.1540
$320.00Sep 18$0.00$2.05$1.02$0.24 08/07$0.50–$4.40$0.242
$320.00Oct 16$0.80$2.55$1.67$3.40 08/07$1.05–$7.20$1.67529
$320.00Nov 20$4.50$6.30$5.40$4.30 08/07$4.45–$11.00$4.508
$320.00Jan 15$7.50$10.60$9.05$7.60 08/07$6.90–$14.35$7.609
$440.00Aug 21$60.00$63.10$61.55$41.20 06/22$33.95–$69.40$60.00--
$440.00Nov 20$65.30$69.10$67.20$57.20 08/06$49.30–$75.20$65.301
$440.00Jan 15$68.60$71.80$70.20$69.80 08/05$53.80–$78.40$69.8013
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.35$1.083
$310.00Sep 18$0.15$0.60$0.38$0.55 08/07$0.30–$3.95$0.3871
$310.00Oct 16$0.85$1.55$1.20$1.20 08/07$0.75–$5.35$1.205
$310.00Nov 20$3.20$4.80$4.00$3.50 08/06$3.20–$8.25$3.503
$310.00Jan 15$5.40$9.10$7.25$10.20 07/08$5.65–$12.20$7.2516
$450.00Nov 20$73.80$77.60$75.70--$63.55–$75.70$73.801
$450.00Jan 15$76.70$80.40$78.55--$67.05–$78.55$76.709
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$1.80$0.4049
$300.00Sep 18$0.00$0.65$0.33$1.89 07/24$0.18–$2.50$0.334
$300.00Oct 16$0.05$1.00$0.53$2.10 08/06$0.50–$4.15$0.537
$300.00Nov 20$1.75$3.60$2.68$4.72 08/05$2.23–$6.45$2.6830
$300.00Jan 15$4.10$7.10$5.60$8.50 07/27$4.45–$9.90$5.6020
$460.00Jan 15$85.10$88.70$86.90$75.80 08/06$67.00–$94.65$85.102
$460.00Nov 20$82.50$86.30$84.40--$71.10–$84.40$82.5048
$290.00Sep 18$0.00$2.25$1.13$1.40 07/21$0.13–$1.90$1.132
$290.00Oct 16$0.00$0.75$0.38$1.45 08/06$0.35–$2.28$0.38255
$290.00Nov 20$1.55$3.80$2.68$5.60 06/12$1.45–$5.45$2.6824
$290.00Jan 15$2.50$6.10$4.30$6.60 07/08$3.53–$7.55$4.3023
$470.00Aug 21$90.00$93.80$91.90$76.60 08/07$63.05–$98.50$90.00--
$470.00Oct 16$89.70$93.80$91.75$75.20 07/06$65.80–$99.20$89.701
$470.00Nov 20$91.60$95.20$93.40--$79.45–$93.40$91.608
$470.00Jan 15$93.70$97.50$95.60--$82.50–$95.60$93.701
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.35$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$0.60$0.30$1.35 08/05$0.25–$1.90$0.3018
$280.00Jan 15$1.50$4.80$3.15$4.80 07/20$2.50–$6.65$3.1515
$280.00Nov 20$1.30$2.00$1.65--$1.13–$1.90$1.3019
$480.00Aug 21$100.00$103.80$101.90$100.00 08/06$72.80–$108.55$100.00--
$480.00Sep 18$100.00$103.80$101.90$85.90 08/06$73.40–$108.45$100.00--
$480.00Oct 16$100.00$103.80$101.90$86.70 08/07$74.90–$108.80$100.00--
$480.00Jan 15$102.60$106.30$104.45$97.56 08/05$82.25–$111.90$102.601
$270.00Aug 21$0.00$0.15$0.08$0.15 08/06$0.08–$1.25$0.0810
$270.00Sep 18$0.00$2.20$1.10$0.68 07/30$0.30–$1.40$0.681
$270.00Oct 16$0.00$0.75$0.38$0.85 07/31$0.25–$1.60$0.3813
$270.00Jan 15$0.80$4.00$2.40$1.85 08/04$2.00–$5.00$1.8550
$270.00Nov 20$0.05$1.20$0.63--$0.63–$1.58$0.0542
$490.00Aug 21$109.70$113.80$111.75$99.30 08/03$82.80–$118.45$109.70--
$490.00Jan 15$111.70$115.00$113.35$100.50 08/06$90.65–$120.90$111.701
$490.00Nov 20$110.50$113.70$112.10--$96.85–$112.10$110.501
$260.00Oct 16$0.00$2.25$1.13--$0.93–$1.13--21
$260.00Nov 20$0.15$0.90$0.53--$0.53–$0.57$0.153
$260.00Jan 15$0.35$3.50$1.93--$1.93–$1.93—$0.3511
$250.00Oct 16$0.00$2.20$1.10--$1.10–$1.10—--28

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 174
Total Puts 50
Put/Call Ratio 0.29
Net Difference 124

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,608
Total Puts 4,522
Average Put/Call Ratio 1.88
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