Tour v526
RL
RALPH LAUREN CORP Class A
$371.72 -1.65%
(8/19 18:05) ◀
|
Thursday, August 20, 2026 (3:05pm)
January 2026
|
▶ (8/20 18:04)
◀ 8/20 15:06 ▶

Option Volume

Detail
ℹ
Current (08/20 3:05pm) 795
Calls: 78 (10%)
Puts: 717 (90%)
Prior (08/19) 224
Calls: 174 (78%)
Puts: 50 (22%)
Current vs Prior +254.91%
Calls: -55.17% (Calls)
Puts: +1334.00% (Puts)
Prior 7-Day Total 5,011
Calls: 2,147 (43%)
Puts: 2,864 (57%)
Prior 7-Day Average 715
Calls: 306 (43%)
Puts: 409 (57%)
Current vs Prior 7-Day Avg +11.06%
Calls: -74.57%
Puts: +75.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/20 3:05pm) $1.15M
Calls: $512.4K (44%)
Puts: $641.1K (56%)
Prior (08/19) $64.5K
Calls: $46.1K (71%)
Puts: $18.4K (29%)
Current vs Prior +1689.64%
Calls: +1012.23%
Puts: +3386.76%
Prior 7-Day Total $4.49M
Calls: $2.84M (63%)
Puts: $1.64M (37%)
Prior 7-Day Average $641.3K
Calls: $406.4K (63%)
Puts: $234.9K (37%)
Current vs Prior 7-Day Avg +79.87%
Calls: +26.07%
Puts: +172.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20 3:05pm) 9.19
Prior (08/19) 0.29
Current vs Prior +3098.92%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg +519.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/20 3:05pm) 7,523
Calls: 3,390 (45%)
Puts: 4,133 (55%)
Prior (08/19) 7,492
Calls: 3,264 (44%)
Puts: 4,228 (56%)
Current vs Prior +0.41%
Prior 7-Day Total 47,452
Calls: 20,206 (43%)
Puts: 27,246 (57%)
Prior 7-Day Average 6,778
Calls: 2,886 (43%)
Puts: 3,892 (57%)
Current vs Prior 7-Day Avg +10.98%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.35% | 8.34%3.35% | 8.34%
Prior 4.20% | 8.39%4.20% | 8.39%
Current vs Prior -20.20% | -0.66%-20.20% | -0.66%
Prior 7-Day Avg 5.63% | 9.38%5.63% | 9.38%
Current vs 7-Day Avg -40.51% | -11.08%-40.51% | -11.08%
Prior 7-Day Eod 4.20% | 8.39%3.81% | 8.44%
Current vs 7-Day Eod -20.20% | -0.66%-12.09% | -1.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 30.61% | 13.12%
Calls: 18.52% | 15.16%
Puts: 42.70% | 11.08%
Prior 32.51% | 17.86%
Calls: 27.18% | 13.33%
Puts: 37.84% | 22.39%
Current vs Prior -5.84% | -26.54%
Prior 7-Day Avg 27.00% | 15.23%
Calls: 24.95% | 13.03%
Puts: 29.05% | 17.44%
Current vs 7-Day Avg +13.38% | -13.88%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1690% vs prior. Dollar volume significantly above 7-day average (80% higher). Unusually high activity with volume up 255% vs prior - elevated interest. Extreme bearish P/C ratio of 9.19 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 6.6%, best 4.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1871.0074.50$72.754.8%--0.9314
$320.00Sep 1851.5054.60$53.055.8%10.9111
$320.00Aug 2149.7052.70$51.205.9%10.943
$350.00Sep 1826.1028.20$27.157.7%--0.7720
$340.00Sep 1833.3036.40$34.858.9%--0.8620
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 0.82, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Aug 2149.7052.70$51.205.9%10.943
$300.00Sep 1871.0074.50$72.754.8%--0.9314
$320.00Sep 1851.5054.60$53.055.8%10.9111
$340.00Sep 1833.3036.40$34.858.9%--0.8620
$350.00Sep 1826.1028.20$27.157.7%--0.7720
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$390.00Aug 2116.9020.50$18.7019.3%10.9898
$380.00Aug 217.0010.80$8.9042.7%2020.84336
$400.00Sep 1829.7033.00$31.3510.5%--0.8043
$380.00Sep 1816.2018.10$17.1511.1%1030.5925

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 691, top 221)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 210.101.30$0.70171.4%100.1565
$320.00Aug 2149.7052.70$51.205.9%10.943
$390.00Aug 210.000.10$0.05200.0%10.02192
$400.00Aug 210.000.35$0.18194.4%10.03144
$320.00Sep 1851.5054.60$53.055.8%10.9111
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 211.303.90$2.60100.0%2210.45704
$380.00Aug 217.0010.80$8.9042.7%2020.84336
$370.00Sep 1810.6012.70$11.6518.0%1060.4741
$380.00Sep 1816.2018.10$17.1511.1%1030.5925
$350.00Aug 210.000.45$0.23195.7%110.0496

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 37.0%, max 40.1%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1844.0%31.4%40.1%10102
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$380.00Aug 21Sep 1844.0%31.4%40.1%305361
$370.00Aug 21Sep 1838.3%29.3%30.9%327745

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 36.04, avg 14.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$350.00$380.00Sep 18$17.85$12.15$17.8577%0.68$367.85
$420.00$430.00Sep 18$0.10$9.90$0.109%99.00$420.10
$400.00$410.00Sep 18$1.23$8.77$1.2320%7.13$401.23
$410.00$420.00Sep 18$0.87$9.13$0.8714%10.49$410.87
$390.00$400.00Sep 18$2.35$7.65$2.3530%3.26$392.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$340.00$330.00Sep 18$0.27$9.73$0.2715%36.04$339.73
$380.00$370.00Aug 21$6.30$3.70$6.3084%0.59$373.70
$360.00$350.00Aug 21$0.20$9.80$0.2010%49.00$359.80
$370.00$360.00Sep 18$3.90$6.10$3.9047%1.56$366.10
$380.00$370.00Sep 18$5.50$4.50$5.5059%0.82$374.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.10, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$420.00$430.00Aug 21$0.47$0.47$9.5395%0.05$420.47
$380.00$390.00Aug 21$0.65$0.65$9.3584%0.07$380.65
$380.00$390.00Sep 18$3.50$3.50$6.5059%0.54$383.50
$390.00$400.00Sep 18$2.35$2.35$7.6570%0.31$392.35
$410.00$420.00Sep 18$0.87$0.87$9.1386%0.10$410.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$330.00$310.00Sep 18$1.80$1.80$18.2088%0.10$328.20
$340.00$330.00Aug 21$1.05$1.05$8.9591%0.12$338.95
$350.00$340.00Sep 18$2.10$2.10$7.9076%0.27$347.90
$370.00$360.00Aug 21$2.17$2.17$7.8355%0.28$367.83
$360.00$350.00Sep 18$3.10$3.10$6.9066%0.45$356.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $9.05, cheapest $9.05)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$370.00Aug 21Sep 18$9.0538.3%29.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.65% of stock, avg 6.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$3.55$2.60$6.15$363.85$376.151.65%
$380.00Aug 21$0.70$8.90$9.60$370.40$389.602.58%
$390.00Aug 21$0.05$18.70$18.75$371.25$408.755.04%
$380.00Sep 18$9.30$17.15$26.45$353.55$406.457.12%
$350.00Sep 18$27.15$4.65$31.80$318.20$381.808.55%
$400.00Sep 18$3.45$31.35$34.80$365.20$434.809.36%
$340.00Sep 18$34.85$2.55$37.40$302.60$377.4010.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.26% of stock, avg 2.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$410.00$360.00Aug 21$0.55$0.43$0.98$359.02$410.98
$380.00$360.00Aug 21$0.70$0.43$1.13$358.87$381.13
$440.00$360.00Aug 21$1.08$0.43$1.51$358.49$441.51
$410.00$320.00Aug 21$0.55$1.08$1.63$318.37$411.63
$410.00$340.00Aug 21$0.55$1.08$1.63$338.37$411.63
$380.00$340.00Aug 21$0.70$1.08$1.78$338.22$381.78
$380.00$320.00Aug 21$0.70$1.08$1.78$318.22$381.78
$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
$420.00$330.00Sep 18$1.35$2.28$3.63$326.37$423.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 0.18, avg credit $2.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340420/430Aug 21$1.52$8.4886%0.18$338.48$421.52
330/340380/390Aug 21$1.70$8.3075%0.20$338.30$381.70
340/350410/420Sep 18$2.97$7.0362%0.42$347.03$412.97
350/360420/430Aug 21$0.67$9.3385%0.07$359.33$420.67
350/360410/420Sep 18$3.97$6.0352%0.66$356.03$413.97
340/350390/400Sep 18$4.45$5.5547%0.80$345.55$394.45
350/360390/400Sep 18$5.45$4.5536%1.20$354.55$395.45
340/350400/410Sep 18$3.33$6.6756%0.50$346.67$403.33
340/350420/430Sep 18$2.20$7.8067%0.28$347.80$422.20
350/360400/410Sep 18$4.33$5.6745%0.76$355.67$404.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 3.55, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$370.00$380.00$390.00Aug 21$2.20$7.8055%3.55
$400.00$410.00$420.00Sep 18$0.36$9.6411%26.78
$380.00$390.00$400.00Sep 18$1.15$8.8521%7.70
$390.00$400.00$410.00Aug 21$0.24$9.764%40.67
$420.00$430.00$440.00Sep 18$0.15$9.852%65.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Aug 21$4.13$5.8774%1.42
$350.00$360.00$370.00Sep 18$0.80$9.2023%11.50
$350.00$360.00$370.00Aug 21$1.97$8.0340%4.08
$370.00$380.00$390.00Aug 21$3.50$6.5054%1.86
$340.00$350.00$360.00Sep 18$1.00$9.0020%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-2.95, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$320.00$340.001:2Sep 18-$16.65$3.35
$390.00$400.001:2Sep 18-$1.10$8.90
$380.00$390.001:2Sep 18-$2.30$7.70
$400.00$410.001:2Sep 18-$0.99$9.01
$410.00$420.001:2Sep 18-$0.48$9.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$2.95$17.05
$350.00$340.001:2Sep 18-$0.45$9.55
$360.00$350.001:2Sep 18-$1.55$8.45
$360.00$350.001:2Aug 21-$0.03$9.97
$370.00$360.001:2Sep 18-$3.85$6.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.18%, avg 0.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$8.100.412.2%2.18%4.41%--37
$390.00Sep 18$4.900.304.9%1.32%6.24%16
$400.00Sep 18$2.900.207.6%0.78%8.39%120
$410.00Sep 18$1.650.1410.3%0.44%10.74%120
$420.00Sep 18$0.950.0913.0%0.26%13.24%117
$430.00Sep 18$0.150.0815.7%0.04%15.72%--13
$380.00Aug 21$0.100.152.2%0.03%2.25%1065

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, 169 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 09-18 call last traded $94.50 on 08/06 (now $77.50/$80.80) — try a limit near $79.15. Also watch the $300.00 11-20 call last traded $112.82 on 08/06 (now $81.80/$85.40) — try a limit near $83.60; the $300.00 01-15 call last traded $103.40 on 08/06 (now $85.00/$88.70) — try a limit near $86.85. Most tradeable put: the $490.00 01-15 put last traded $100.50 on 08/06 (now $112.30/$116.00) — try a limit near $112.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$1.95$4.80$3.38$21.00 08/07$3.38–$28.95$3.3865
$380.00Sep 18$11.50$14.50$13.00$26.80 08/06$12.90–$35.35$13.0037
$380.00Oct 16$16.00$19.20$17.60$24.99 08/03$17.60–$39.95$17.6014
$380.00Nov 20$26.30$29.70$28.00$48.19 08/06$28.00–$48.60$28.0010
$380.00Jan 15$33.00$35.90$34.45$45.80 08/06$33.95–$54.65$34.4567
$370.00Aug 21$8.30$10.70$9.50$33.40 08/06$9.50–$38.20$9.5011
$370.00Sep 18$16.60$19.70$18.15$37.60 08/06$18.15–$42.90$18.156
$370.00Oct 16$21.50$24.40$22.95$44.00 08/06$22.95–$47.55$22.955
$370.00Nov 20$31.20$34.50$32.85$48.90 08/06$32.85–$55.10$32.8514
$370.00Jan 15$37.10$40.80$38.95$55.00 08/06$38.95–$60.85$38.9544
$390.00Aug 21$0.05$0.65$0.35$16.20 08/07$0.35–$20.65$0.3542
$390.00Sep 18$7.90$10.10$9.00$20.72 08/07$8.50–$28.35$9.006
$390.00Oct 16$12.50$14.80$13.65$22.40 08/04$13.10–$33.80$13.6523
$390.00Nov 20$21.90$25.00$23.45$39.70 08/06$23.20–$42.65$23.455
$390.00Jan 15$27.70$30.70$29.20$36.50 08/06$29.20–$49.10$29.2022
$360.00Oct 16$27.30$31.10$29.20$40.38 08/05$29.20–$55.15$29.206
$360.00Nov 20$36.80$40.50$38.65$41.60 07/24$38.40–$62.15$38.6513
$360.00Jan 15$42.60$46.00$44.30$61.70 08/06$44.30–$67.55$44.3039
$360.00Aug 21$16.50$19.60$18.05--$18.05–$19.00$16.501
$360.00Sep 18$23.60$26.30$24.95--$24.95–$25.25$23.601
$400.00Aug 21$0.00$2.50$1.25$9.00 08/07$0.23–$13.35$1.25172
$400.00Sep 18$4.60$7.10$5.85$15.62 08/07$5.45–$22.20$5.8520
$400.00Oct 16$8.00$11.90$9.95$18.00 08/07$9.95–$27.85$9.9554
$400.00Nov 20$18.10$21.00$19.55$36.70 08/06$18.65–$37.45$19.5549
$400.00Jan 15$23.80$26.60$25.20$40.00 08/06$25.20–$43.20$25.2049
$350.00Aug 21$26.20$29.60$27.90$60.00 08/06$27.90–$57.60$27.903
$350.00Sep 18$31.10$34.10$32.60$59.40 08/06$32.60–$60.55$32.6020
$350.00Oct 16$34.50$38.00$36.25$50.70 08/07$36.25–$63.25$36.259
$350.00Nov 20$42.70$46.80$44.75$47.25 07/24$44.75–$69.90$44.756
$350.00Jan 15$48.50$52.00$50.25$61.50 07/16$50.25–$74.85$50.252
$410.00Aug 21$0.00$2.20$1.10$6.00 08/07$0.15–$8.35$1.10201
$410.00Sep 18$3.00$4.20$3.60$19.71 08/06$2.78–$16.95$3.6019
$410.00Oct 16$5.40$8.80$7.10$17.80 08/07$6.60–$22.75$7.1032
$410.00Nov 20$14.40$17.50$15.95$21.00 08/06$15.50–$32.40$15.9515
$410.00Jan 15$20.00$23.50$21.75$32.80 08/07$21.55–$38.50$21.7514
$340.00Aug 21$36.30$39.40$37.85$39.80 07/23$37.85–$67.70$37.85--
$340.00Sep 18$39.30$42.60$40.95$68.60 08/06$40.95–$69.80$40.9520
$340.00Oct 16$42.50$45.70$44.10$57.00 08/06$44.10–$72.05$44.101
$340.00Nov 20$49.70$53.50$51.60$53.40 07/24$51.50–$77.60$51.6012
$340.00Jan 15$54.80$58.50$56.65$69.70 08/07$56.65–$82.30$56.6510
$420.00Aug 21$0.00$1.00$0.50$3.70 08/06$0.05–$5.95$0.5026
$420.00Sep 18$1.65$3.30$2.47$8.33 08/04$1.58–$12.70$2.4717
$420.00Oct 16$4.60$7.00$5.80$12.51 08/07$5.25–$18.05$5.8014
$420.00Nov 20$11.50$15.00$13.25$23.50 08/06$12.80–$27.85$13.2511
$420.00Jan 15$16.80$20.50$18.65$25.39 08/07$18.65–$33.65$18.6519
$330.00Sep 18$48.10$52.10$50.10$60.00 08/03$50.10–$79.30$50.101
$330.00Oct 16$50.50$53.60$52.05$66.00 08/06$52.05–$80.95$52.0510
$330.00Jan 15$61.90$65.40$63.65$79.00 08/06$63.65–$90.35$63.65118
$430.00Aug 21$0.00$0.10$0.05$1.82 08/06$0.05–$4.00$0.05260
$430.00Sep 18$0.80$2.80$1.80$6.70 08/07$1.15–$8.80$1.8013
$430.00Oct 16$1.75$6.00$3.88$9.40 08/07$3.15–$14.20$3.8879
$430.00Nov 20$8.90$12.40$10.65$17.50 08/07$10.15–$23.75$10.6599
$430.00Jan 15$14.00$17.50$15.75$23.70 08/05$15.75–$29.75$15.7569
$320.00Aug 21$56.30$59.50$57.90$76.20 08/07$56.15–$87.45$57.903
$320.00Sep 18$57.70$61.20$59.45$83.59 08/06$58.85–$89.25$59.4511
$320.00Oct 16$59.30$63.20$61.25$79.50 08/07$61.25–$90.25$61.253
$320.00Jan 15$69.00$72.70$70.85$98.58 08/06$70.85–$98.25$70.8560
$320.00Nov 20$65.40$68.50$66.95--$66.70–$83.95$65.4010
$440.00Aug 21$0.00$2.15$1.08$1.50 08/06$1.08–$2.83$1.0819
$440.00Sep 18$0.00$2.35$1.18$3.30 08/07$0.65–$6.65$1.1824
$440.00Oct 16$0.65$4.70$2.68$6.70 08/04$2.35–$11.20$2.6823
$440.00Nov 20$6.70$10.50$8.60$18.00 08/06$7.95–$20.20$8.607
$440.00Jan 15$11.60$15.50$13.55$18.50 08/05$13.55–$26.05$13.554
$310.00Aug 21$66.50$69.50$68.00$85.00 08/06$65.05–$97.55$68.002
$310.00Sep 18$67.40$70.90$69.15$87.90 08/07$67.55–$98.80$69.151
$310.00Nov 20$73.10$76.90$75.00$71.00 07/29$74.00–$103.55$73.105
$310.00Jan 15$76.80$80.40$78.60$92.00 07/08$78.25–$106.60$78.6033
$310.00Oct 16$68.40$72.10$70.25--$70.25–$88.25$68.401
$450.00Aug 21$0.00$2.15$1.08$0.79 08/06$0.13–$2.10$0.797
$450.00Sep 18$0.00$2.65$1.33$2.45 08/07$0.38–$4.63$1.339
$450.00Oct 16$0.45$4.20$2.33$5.00 08/04$1.78–$8.65$2.33347
$450.00Nov 20$5.00$8.50$6.75$12.40 08/06$6.60–$17.35$6.7573
$450.00Jan 15$9.80$13.00$11.40--$11.35–$18.15$9.801
$300.00Sep 18$77.50$80.80$79.15$94.50 08/06$76.35–$108.80$79.1514
$300.00Oct 16$77.90$81.90$79.90$98.40 08/07$77.75–$109.35$79.902
$300.00Nov 20$81.80$85.40$83.60$112.82 08/06$82.00–$112.30$83.602
$300.00Jan 15$85.00$88.70$86.85$103.40 08/06$85.75–$115.55$86.858
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$1.83$1.0877
$460.00Oct 16$0.00$3.40$1.70$4.10 08/04$1.23–$6.65$1.7040
$460.00Jan 15$7.90$11.40$9.65$14.60 07/13$9.65–$19.60$9.6511
$460.00Nov 20$4.00$7.50$5.75--$4.90–$10.60$4.003
$290.00Aug 21$86.70$89.50$88.10--$88.10–$106.15$86.701
$290.00Oct 16$87.60$91.60$89.60--$89.60–$107.80$87.604
$290.00Nov 20$90.90$94.30$92.60--$92.60–$110.70$90.903
$290.00Jan 15$93.50$97.10$95.30--$95.30–$113.50$93.5032
$470.00Aug 21$0.00$2.15$1.08$2.15 08/06$0.25–$2.50$1.0820
$470.00Oct 16$0.00$2.00$1.00$3.50 08/04$1.00–$5.10$1.0043
$470.00Jan 15$6.70$10.00$8.35$9.69 07/29$8.20–$17.00$8.351
$470.00Nov 20$2.35$6.00$4.18--$3.98–$8.90$2.351
$280.00Oct 16$97.40$101.30$99.35--$99.35–$110.45$97.401
$280.00Jan 15$102.10$106.30$104.20--$104.20–$114.75$102.1021
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$2.25$1.13$2.65 07/20$0.15–$1.95$1.131
$480.00Oct 16$0.00$2.85$1.43$2.32 07/14$0.50–$3.80$1.4353
$480.00Jan 15$5.10$8.50$6.80$23.20 06/24$6.80–$14.55$6.804
$480.00Nov 20$1.50$5.50$3.50--$2.97–$7.35$1.501
$270.00Oct 16$107.20$111.40$109.30--$109.30–$111.30$107.205
$270.00Jan 15$111.10$114.70$112.90--$112.90–$115.10$111.108
$270.00Nov 20$109.50$112.60$111.05--$111.05–$111.05—$109.502
$490.00Aug 21$0.00$2.15$1.08$0.10 08/03$0.78–$2.50$0.106
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$380.00Aug 21$3.30$6.50$4.90$2.85 08/07$2.10–$23.05$3.30336
$380.00Sep 18$12.30$15.20$13.75$8.45 08/06$7.25–$26.30$12.3025
$380.00Oct 16$17.30$19.60$18.45$23.40 08/04$11.00–$29.50$18.4529
$380.00Nov 20$24.90$27.50$26.20$33.00 07/29$18.10–$34.80$26.203
$380.00Jan 15$29.70$33.00$31.35$35.40 07/28$22.50–$38.65$31.353
$370.00Aug 21$0.15$2.65$1.40$1.35 08/07$0.93–$17.70$1.35704
$370.00Sep 18$7.00$10.40$8.70$5.02 08/07$4.45–$20.90$7.0040
$370.00Oct 16$12.00$14.90$13.45$19.20 08/04$8.25–$24.35$13.4546
$370.00Jan 15$24.60$28.20$26.40$30.70 07/28$18.90–$33.55$26.4052
$370.00Nov 20$20.50$24.00$22.25--$18.35–$22.25$20.501
$390.00Aug 21$11.00$13.90$12.45$6.98 08/07$3.15–$29.15$11.0098
$390.00Sep 18$17.50$20.80$19.15$12.64 08/07$9.30–$32.15$17.507
$390.00Oct 16$22.90$25.40$24.15$28.80 08/04$14.50–$35.15$24.1522
$390.00Nov 20$30.40$33.50$31.95$24.20 08/06$22.00–$40.40$30.406
$390.00Jan 15$35.00$38.80$36.90$38.90 07/28$26.50–$44.35$36.904
$360.00Aug 21$0.00$0.90$0.45$0.59 08/07$0.20–$12.65$0.4586
$360.00Sep 18$4.70$6.10$5.40$3.03 08/07$3.08–$16.20$4.7022
$360.00Oct 16$8.00$11.70$9.85$7.10 08/07$6.05–$19.65$8.0092
$360.00Nov 20$15.90$20.00$17.95$20.90 07/21$11.75–$24.60$17.953
$360.00Jan 15$20.80$24.00$22.40$18.62 06/26$15.65–$28.95$20.8057
$400.00Aug 21$20.80$24.00$22.40$11.50 08/07$6.20–$36.20$20.8090
$400.00Sep 18$24.80$27.60$26.20$18.40 08/07$13.20–$38.80$24.8043
$400.00Oct 16$29.10$32.50$30.80$36.90 07/08$18.65–$41.40$30.8023
$400.00Nov 20$36.40$39.40$37.90$29.20 08/06$26.75–$46.35$36.4064
$400.00Jan 15$40.90$44.50$42.70$30.70 08/06$31.05–$50.40$40.908
$350.00Aug 21$0.00$0.80$0.40$0.39 08/07$0.10–$9.75$0.39111
$350.00Sep 18$1.65$3.80$2.72$1.78 08/07$1.60–$12.30$1.7827
$350.00Oct 16$5.00$8.30$6.65$4.55 08/07$4.18–$15.30$5.0091
$350.00Nov 20$12.30$15.90$14.10$18.80 07/29$9.35–$20.65$14.1020
$350.00Jan 15$16.40$20.20$18.30$13.30 08/06$13.05–$24.80$16.407
$410.00Aug 21$30.70$33.90$32.30$16.80 08/06$11.00–$43.90$30.70--
$410.00Sep 18$32.80$36.10$34.45$22.00 08/06$17.95–$46.10$32.803
$410.00Oct 16$36.10$39.80$37.95$28.20 08/06$23.25–$48.40$36.1013
$410.00Nov 20$43.10$45.90$44.50$40.70 06/12$31.40–$52.95$43.101
$410.00Jan 15$47.20$50.90$49.05--$40.75–$49.05$47.202
$340.00Aug 21$0.00$2.15$1.08$1.10 08/06$0.23–$7.10$1.08212
$340.00Sep 18$1.15$3.40$2.28$1.20 08/07$0.75–$9.25$1.2011
$340.00Oct 16$2.65$6.40$4.53$2.51 08/07$2.88–$12.50$2.6525
$340.00Nov 20$9.10$12.60$10.85$8.00 08/06$7.60–$17.10$9.109
$340.00Jan 15$13.20$16.90$15.05$12.95 08/06$10.50–$20.75$13.205
$420.00Aug 21$40.70$43.80$42.25$24.02 08/06$17.10–$51.70$40.70--
$420.00Oct 16$44.30$47.50$45.90$50.50 07/30$28.70–$56.05$45.907
$420.00Jan 15$54.10$57.50$55.80$56.50 08/03$41.45–$63.70$55.804
$330.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.18–$5.00$0.1577
$330.00Sep 18$0.00$2.70$1.35$2.00 08/06$0.50–$7.00$1.3511
$330.00Oct 16$1.35$4.70$3.03$1.85 08/07$1.63–$9.45$1.8575
$330.00Nov 20$7.80$10.00$8.90$6.00 08/07$5.70–$13.60$7.8037
$330.00Jan 15$9.70$13.90$11.80$9.45 08/06$8.50–$17.75$9.7054
$430.00Nov 20$57.70$61.50$59.60$45.30 06/26$42.90–$67.60$57.703
$320.00Aug 21$0.00$0.25$0.13$0.15 08/07$0.03–$3.20$0.1340
$320.00Sep 18$0.00$2.65$1.33$0.24 08/07$0.50–$4.40$0.242
$320.00Oct 16$0.45$3.70$2.08$3.40 08/07$1.05–$7.20$2.08529
$320.00Nov 20$4.80$7.30$6.05$4.30 08/07$4.45–$11.00$4.808
$320.00Jan 15$7.40$11.40$9.40$7.60 08/07$6.90–$14.35$7.609
$440.00Aug 21$60.30$64.20$62.25$41.20 06/22$33.95–$69.40$60.30--
$440.00Nov 20$66.00$69.50$67.75$57.20 08/06$49.30–$75.20$66.001
$440.00Jan 15$69.20$73.00$71.10$69.80 08/05$53.80–$78.40$69.8013
$310.00Aug 21$0.00$0.25$0.13$1.20 08/05$0.13–$2.35$0.133
$310.00Sep 18$0.25$1.00$0.63$0.55 08/07$0.30–$3.95$0.5571
$310.00Oct 16$0.10$2.40$1.25$1.20 08/07$0.75–$5.35$1.205
$310.00Nov 20$3.10$5.60$4.35$3.50 08/06$3.20–$8.25$3.503
$310.00Jan 15$5.10$9.20$7.15$10.20 07/08$5.65–$12.20$7.1516
$450.00Nov 20$74.30$78.00$76.15--$63.55–$76.15$74.301
$450.00Jan 15$77.40$81.00$79.20--$67.05–$79.20$77.409
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$1.80$0.4049
$300.00Sep 18$0.00$2.35$1.18$1.89 07/24$0.18–$2.50$1.184
$300.00Oct 16$0.00$2.85$1.43$2.10 08/06$0.50–$4.15$1.437
$300.00Nov 20$2.10$4.70$3.40$4.72 08/05$2.23–$6.45$3.4030
$300.00Jan 15$3.50$7.40$5.45$8.50 07/27$4.45–$9.90$5.4520
$460.00Jan 15$85.70$89.40$87.55$75.80 08/06$67.00–$94.65$85.702
$460.00Nov 20$83.20$86.70$84.95--$71.10–$84.95$83.2048
$290.00Sep 18$0.00$2.25$1.13$1.40 07/21$0.13–$1.90$1.132
$290.00Oct 16$0.00$2.60$1.30$1.45 08/06$0.35–$2.28$1.30255
$290.00Nov 20$0.90$3.90$2.40$5.60 06/12$1.45–$5.45$2.4024
$290.00Jan 15$2.50$6.20$4.35$6.60 07/08$3.53–$7.55$4.3523
$470.00Aug 21$90.10$94.20$92.15$76.60 08/07$63.05–$98.50$90.10--
$470.00Oct 16$90.30$94.20$92.25$75.20 07/06$65.80–$99.20$90.301
$470.00Nov 20$91.70$95.80$93.75--$79.45–$93.75$91.708
$470.00Jan 15$94.30$98.00$96.15--$82.50–$96.15$94.301
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.33$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$2.40$1.20$1.35 08/05$0.25–$1.90$1.2018
$280.00Jan 15$1.00$4.90$2.95$4.80 07/20$2.50–$6.65$2.9515
$280.00Nov 20$0.60$2.15$1.38--$1.13–$1.90$0.6019
$480.00Aug 21$100.10$104.20$102.15$100.00 08/06$72.80–$108.55$100.10--
$480.00Sep 18$100.30$104.30$102.30$85.90 08/06$73.40–$108.45$100.30--
$480.00Oct 16$100.30$104.20$102.25$86.70 08/07$74.90–$108.80$100.30--
$480.00Jan 15$102.80$106.90$104.85$97.56 08/05$82.25–$111.90$102.801
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.08–$1.23$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$2.30$1.15$0.85 07/31$0.25–$1.60$0.8513
$270.00Jan 15$0.85$4.10$2.47$1.85 08/04$2.00–$5.00$1.8550
$270.00Nov 20$0.00$3.10$1.55--$0.63–$1.58--42
$490.00Aug 21$110.70$113.90$112.30$99.30 08/03$82.80–$118.45$110.70--
$490.00Jan 15$112.30$116.00$114.15$100.50 08/06$90.65–$120.90$112.301
$490.00Nov 20$111.00$114.50$112.75--$96.85–$112.75$111.001
$260.00Oct 16$0.00$2.25$1.13--$0.93–$1.13--21
$260.00Nov 20$0.00$2.35$1.18--$0.53–$1.18--3
$260.00Jan 15$0.30$3.50$1.90--$1.90–$1.93$0.3011
$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 78
Total Puts 717
Put/Call Ratio 9.19
Net Difference -639

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,147
Total Puts 2,864
Average Put/Call Ratio 1.48
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