Tour v526
RL
RALPH LAUREN CORP Class A
$374.20 +0.45%
(8/20 18:04) ◀
|
Friday, August 21, 2026 (3:05pm)
January 2026
|
▶ (8/21 18:04)
◀ 8/21 15:06 ▶

Option Volume

Detail
ℹ
Current (08/21 3:05pm) 260
Calls: 28 (11%)
Puts: 232 (89%)
Prior (08/20) 795
Calls: 78 (10%)
Puts: 717 (90%)
Current vs Prior -67.30%
Calls: -64.10% (Calls)
Puts: -67.64% (Puts)
Prior 7-Day Total 3,299
Calls: 1,731 (52%)
Puts: 1,568 (48%)
Prior 7-Day Average 471
Calls: 247 (52%)
Puts: 224 (48%)
Current vs Prior 7-Day Avg -44.83%
Calls: -88.68%
Puts: +3.57%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/21 3:05pm) $87.8K
Calls: $55.0K (63%)
Puts: $32.8K (37%)
Prior (08/20) $1.15M
Calls: $512.4K (44%)
Puts: $641.1K (56%)
Current vs Prior -92.39%
Calls: -89.26%
Puts: -94.89%
Prior 7-Day Total $2.47M
Calls: $1.46M (59%)
Puts: $1.01M (41%)
Prior 7-Day Average $352.9K
Calls: $208.2K (59%)
Puts: $144.8K (41%)
Current vs Prior 7-Day Avg -75.12%
Calls: -73.57%
Puts: -77.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 3:05pm) 8.29
Prior (08/20) 9.19
Current vs Prior -9.86%
Prior 7-Day Average 1.20
Current vs Prior 7-Day Avg +590.75%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/21 3:05pm) 7,414
Calls: 3,437 (46%)
Puts: 3,977 (54%)
Prior (08/20) 7,523
Calls: 3,390 (45%)
Puts: 4,133 (55%)
Current vs Prior -1.45%
Prior 7-Day Total 48,601
Calls: 20,957 (43%)
Puts: 27,644 (57%)
Prior 7-Day Average 6,943
Calls: 2,993 (43%)
Puts: 3,949 (57%)
Current vs Prior 7-Day Avg +6.78%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.73% | 8.02%2.73% | 8.02%
Prior 4.00% | 8.46%4.00% | 8.46%
Current vs Prior -31.67% | -5.28%-31.67% | -5.28%
Prior 7-Day Avg 5.25% | 9.15%5.25% | 9.15%
Current vs 7-Day Avg -47.90% | -12.40%-47.90% | -12.40%
Prior 7-Day Eod 4.00% | 8.46%3.30% | 8.13%
Current vs 7-Day Eod -31.67% | -5.28%-17.20% | -1.43%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.16% | 14.67%
Calls: 67.78% | 14.57%
Puts: 52.54% | 14.77%
Prior 22.77% | 16.07%
Calls: 30.48% | 15.22%
Puts: 15.05% | 16.92%
Current vs Prior +164.21% | -8.71%
Prior 7-Day Avg 27.72% | 15.53%
Calls: 27.60% | 13.62%
Puts: 27.85% | 17.43%
Current vs 7-Day Avg +116.99% | -5.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($55.0K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 67% vs prior. Extreme bearish P/C ratio of 8.29 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 6.1%, best 4.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Sep 1873.7077.40$75.554.9%--0.9314
$320.00Sep 1854.4057.50$55.955.5%--0.9311
$340.00Sep 1835.8038.60$37.207.5%--0.8720
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Sep 1827.9029.80$28.856.6%--0.7743

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. 9 found (avg delta 0.81, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Sep 1854.4057.50$55.955.5%--0.9311
$300.00Sep 1873.7077.40$75.554.9%--0.9314
$340.00Sep 1835.8038.60$37.207.5%--0.8720
$350.00Sep 1827.3030.20$28.7510.1%--0.7920
$370.00Aug 212.855.90$4.3869.6%10.7611
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 214.307.40$5.8553.0%30.96236
$400.00Sep 1827.9029.80$28.856.6%--0.7743
$380.00Sep 1813.8016.00$14.9014.8%10.56120

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 240, top 211)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$380.00Aug 210.000.10$0.05200.0%20.0465
$400.00Aug 210.000.75$0.38197.4%20.06143
$430.00Aug 210.000.05$0.03166.7%20.00260
$380.00Sep 189.0011.10$10.0520.9%20.4437
$400.00Sep 183.404.50$3.9527.8%20.2321
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Aug 210.001.90$0.95200.0%2110.26539
$320.00Sep 180.201.35$0.78147.4%50.052
$380.00Aug 214.307.40$5.8553.0%30.96236
$350.00Sep 183.204.50$3.8533.8%30.2028
$360.00Aug 210.002.15$1.08199.1%10.1582

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 384.6%, max 384.6%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$370.00Aug 21Sep 18140.1%28.9%384.6%211685

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.04, avg 9.01)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$410.00$420.00Sep 18$0.84$9.16$0.8415%10.90$410.84
$360.00$380.00Sep 18$11.65$8.35$11.6569%0.72$371.65
$400.00$410.00Sep 18$1.53$8.47$1.5323%5.54$401.53
$420.00$430.00Sep 18$0.60$9.40$0.6010%15.67$420.60
$390.00$400.00Aug 21$0.72$9.28$0.7215%12.89$390.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$380.00$370.00Aug 21$4.90$5.10$4.9096%1.04$375.10
$340.00$330.00Sep 18$0.63$9.37$0.6313%14.87$339.37
$320.00$310.00Sep 18$0.28$9.72$0.285%34.71$319.72
$380.00$370.00Sep 18$4.95$5.05$4.9556%1.02$375.05
$370.00$360.00Sep 18$3.55$6.45$3.5543%1.82$366.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.12, avg 0.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$410.00$420.00Aug 21$0.45$0.45$9.5595%0.05$410.45
$380.00$400.00Sep 18$6.10$6.10$13.9056%0.44$386.10
$390.00$400.00Aug 21$0.72$0.72$9.2885%0.08$390.72
$420.00$430.00Sep 18$0.60$0.60$9.4090%0.06$420.60
$400.00$410.00Sep 18$1.53$1.53$8.4777%0.18$401.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$340.00$330.00Aug 21$1.05$1.05$8.9591%0.12$338.95
$350.00$340.00Sep 18$1.72$1.72$8.2880%0.21$348.28
$360.00$350.00Sep 18$2.55$2.55$7.4569%0.34$357.45
$330.00$320.00Sep 18$0.72$0.72$9.2891%0.08$329.28
$370.00$360.00Sep 18$3.55$3.55$6.4557%0.55$366.45

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 1.42% of stock, avg 6.45%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$370.00Aug 21$4.38$0.95$5.33$364.67$375.331.42%
$380.00Aug 21$0.05$5.85$5.90$374.10$385.901.58%
$380.00Sep 18$10.05$14.90$24.95$355.05$404.956.67%
$360.00Sep 18$21.70$6.40$28.10$331.90$388.107.51%
$350.00Sep 18$28.75$3.85$32.60$317.40$382.608.71%
$400.00Sep 18$3.95$28.85$32.80$367.20$432.808.77%
$340.00Sep 18$37.20$2.13$39.33$300.67$379.3310.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.39% of stock, avg 1.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$400.00$320.00Aug 21$0.38$1.08$1.46$318.54$401.46
$400.00$340.00Aug 21$0.38$1.08$1.46$338.54$401.46
$400.00$350.00Aug 21$0.38$1.08$1.46$348.54$401.46
$410.00$320.00Aug 21$0.48$1.08$1.56$318.44$411.56
$400.00$360.00Aug 21$0.38$1.08$1.46$358.54$401.46
$410.00$340.00Aug 21$0.48$1.08$1.56$338.44$411.56
$410.00$350.00Aug 21$0.48$1.08$1.56$348.44$411.56
$400.00$370.00Aug 21$0.38$0.95$1.33$368.67$401.33
$410.00$360.00Aug 21$0.48$1.08$1.56$358.44$411.56
$410.00$370.00Aug 21$0.48$0.95$1.43$368.57$411.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 0.18, avg credit $2.11)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
330/340410/420Aug 21$1.50$8.5086%0.18$338.50$411.50
330/340390/400Aug 21$1.77$8.2377%0.22$338.23$391.77
320/330420/430Sep 18$1.32$8.6881%0.15$328.68$421.32
310/320420/430Sep 18$0.88$9.1285%0.10$319.12$420.88
340/350420/430Sep 18$2.32$7.6869%0.30$347.68$422.32
320/330410/420Sep 18$1.56$8.4476%0.18$328.44$411.56
320/330400/410Sep 18$2.25$7.7569%0.29$327.75$402.25
310/320410/420Sep 18$1.12$8.8880%0.13$318.88$411.12
310/320400/410Sep 18$1.81$8.1972%0.22$318.19$401.81
350/360420/430Sep 18$3.15$6.8559%0.46$356.85$423.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 0.99, cheapest $0.24)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$380.00$400.00Sep 18$5.55$14.4547%2.60
$410.00$420.00$430.00Sep 18$0.24$9.768%40.67
$400.00$410.00$420.00Sep 18$0.69$9.3112%13.49
$410.00$420.00$430.00Aug 21$0.45$9.555%21.22
$300.00$320.00$340.00Sep 18$0.85$19.156%22.53
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$360.00$370.00$380.00Aug 21$5.03$4.9781%0.99
$350.00$360.00$370.00Sep 18$1.00$9.0022%9.00
$340.00$350.00$360.00Sep 18$0.83$9.1718%11.05
$360.00$370.00$380.00Sep 18$1.40$8.6025%6.14
$310.00$320.00$330.00Sep 18$0.44$9.566%21.73

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 $-0.95, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$410.001:2Sep 18-$0.89$9.11
$410.00$420.001:2Sep 18-$0.74$9.26
$420.00$430.001:2Sep 18-$0.38$9.62
$320.00$340.001:2Sep 18-$18.45$1.55
$420.00$430.001:2Aug 21-$0.03$9.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$400.00$380.001:2Sep 18-$0.95$19.05
$360.00$350.001:2Sep 18-$1.30$8.70
$350.00$340.001:2Sep 18-$0.41$9.59
$370.00$360.001:2Sep 18-$2.85$7.15
$330.00$320.001:2Sep 18-$0.06$9.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.41%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$380.00Sep 18$9.000.441.6%2.41%3.96%237
$400.00Sep 18$3.400.236.9%0.91%7.80%221
$410.00Sep 18$1.950.159.6%0.52%10.09%--21
$420.00Sep 18$1.000.1012.2%0.27%12.51%117
$440.00Sep 18$0.100.0817.6%0.03%17.61%--24
$430.00Sep 18$0.550.0714.9%0.15%15.06%--13

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, 168 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 $81.00/$83.80) — try a limit near $82.40. Also watch the $300.00 10-16 call last traded $98.40 on 08/07 (now $73.40/$76.50) — try a limit near $74.95; the $320.00 01-15 call last traded $98.58 on 08/06 (now $65.50/$68.30) — try a limit near $66.90. Most tradeable put: the $480.00 01-15 put last traded $97.56 on 08/05 (now $107.20/$110.90) — try a limit near $107.20.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$3.30$6.20$4.75$33.40 08/06$4.75–$38.20$4.7511
$370.00Sep 18$13.60$16.20$14.90$37.60 08/06$14.90–$42.90$14.908
$370.00Oct 16$19.20$21.30$20.25$44.00 08/06$20.25–$47.55$20.255
$370.00Nov 20$27.80$31.20$29.50$48.90 08/06$29.50–$55.10$29.5014
$370.00Jan 15$34.00$37.70$35.85$55.00 08/06$35.85–$60.85$35.8544
$380.00Aug 21$0.00$2.95$1.48$21.00 08/07$1.48–$28.95$1.4865
$380.00Sep 18$8.60$11.30$9.95$26.80 08/06$9.95–$35.35$9.9537
$380.00Oct 16$14.20$16.30$15.25$24.99 08/03$15.25–$39.95$15.2514
$380.00Nov 20$22.90$26.50$24.70$48.19 08/06$24.70–$48.60$24.7010
$380.00Jan 15$29.10$32.80$30.95$45.80 08/06$30.95–$54.65$30.9567
$360.00Oct 16$25.00$27.80$26.40$40.38 08/05$26.40–$55.15$26.406
$360.00Nov 20$33.30$37.00$35.15$41.60 07/24$35.15–$62.15$35.1513
$360.00Jan 15$39.40$43.00$41.20$61.70 08/06$41.20–$67.55$41.2039
$360.00Aug 21$11.50$14.70$13.10--$13.10–$19.00$11.501
$360.00Sep 18$19.60$22.60$21.10--$21.10–$25.25$19.601
$390.00Aug 21$0.00$0.10$0.05$16.20 08/07$0.05–$20.65$0.05192
$390.00Sep 18$5.00$7.60$6.30$20.72 08/07$6.30–$28.35$6.306
$390.00Oct 16$10.10$12.40$11.25$22.40 08/04$11.25–$33.80$11.2523
$390.00Nov 20$19.30$22.30$20.80$39.70 08/06$20.80–$42.65$20.805
$390.00Jan 15$24.80$28.70$26.75$36.50 08/06$26.75–$49.10$26.7522
$350.00Aug 21$21.60$24.50$23.05$60.00 08/06$23.05–$57.60$23.053
$350.00Sep 18$26.50$29.70$28.10$59.40 08/06$28.10–$60.55$28.1020
$350.00Oct 16$31.10$33.80$32.45$50.70 08/07$32.45–$63.25$32.459
$350.00Nov 20$39.30$42.80$41.05$47.25 07/24$41.05–$69.90$41.056
$350.00Jan 15$45.00$48.80$46.90$61.50 07/16$46.90–$74.85$46.902
$400.00Aug 21$0.00$0.35$0.18$9.00 08/07$0.18–$13.35$0.18144
$400.00Sep 18$3.00$5.20$4.10$15.62 08/07$4.10–$22.20$4.1020
$400.00Oct 16$6.90$9.50$8.20$18.00 08/07$8.20–$27.85$8.2054
$400.00Nov 20$15.40$18.30$16.85$36.70 08/06$16.85–$37.45$16.8549
$400.00Jan 15$20.90$24.60$22.75$40.00 08/06$22.75–$43.20$22.7549
$340.00Aug 21$31.60$34.50$33.05$39.80 07/23$33.05–$67.70$33.05--
$340.00Sep 18$34.80$37.90$36.35$68.60 08/06$36.35–$69.80$36.3520
$340.00Oct 16$38.20$42.00$40.10$57.00 08/06$40.10–$72.05$40.101
$340.00Nov 20$46.10$49.10$47.60$53.40 07/24$47.60–$77.60$47.6012
$340.00Jan 15$51.30$55.30$53.30$69.70 08/07$53.30–$82.30$53.3010
$410.00Aug 21$0.00$1.10$0.55$6.00 08/07$0.15–$8.35$0.55199
$410.00Sep 18$1.75$3.90$2.83$19.71 08/06$2.78–$16.95$2.8320
$410.00Oct 16$4.50$7.10$5.80$17.80 08/07$5.80–$22.75$5.8032
$410.00Nov 20$12.30$15.50$13.90$21.00 08/06$13.90–$32.40$13.9015
$410.00Jan 15$17.60$21.30$19.45$32.80 08/07$19.45–$38.50$19.4514
$330.00Sep 18$43.70$46.90$45.30$60.00 08/03$45.30–$79.30$45.301
$330.00Oct 16$46.30$49.40$47.85$66.00 08/06$47.85–$80.95$47.8510
$330.00Jan 15$58.50$61.60$60.05$79.00 08/06$60.05–$90.35$60.05118
$420.00Aug 21$0.00$1.00$0.50$3.70 08/06$0.05–$5.95$0.5026
$420.00Sep 18$1.00$1.75$1.38$8.33 08/04$1.38–$12.70$1.3817
$420.00Oct 16$2.55$5.60$4.07$12.51 08/07$4.07–$18.05$4.0714
$420.00Nov 20$9.60$12.70$11.15$23.50 08/06$11.15–$27.85$11.1511
$420.00Jan 15$14.70$18.50$16.60$25.39 08/07$16.60–$33.65$16.6019
$320.00Aug 21$51.30$54.50$52.90$76.20 08/07$52.90–$87.45$52.903
$320.00Sep 18$53.10$56.30$54.70$83.59 08/06$54.70–$89.25$54.7011
$320.00Oct 16$54.90$57.60$56.25$79.50 08/07$56.25–$90.25$56.253
$320.00Jan 15$65.50$68.30$66.90$98.58 08/06$66.90–$98.25$66.9060
$320.00Nov 20$60.70$63.90$62.30--$62.30–$83.95$60.7010
$430.00Aug 21$0.00$0.05$0.03$1.82 08/06$0.03–$4.00$0.03260
$430.00Sep 18$0.35$2.35$1.35$6.70 08/07$1.15–$8.80$1.3513
$430.00Oct 16$0.90$4.50$2.70$9.40 08/07$2.70–$14.20$2.7079
$430.00Nov 20$7.10$10.60$8.85$17.50 08/07$8.85–$23.75$8.8599
$430.00Jan 15$12.00$15.70$13.85$23.70 08/05$13.85–$29.75$13.8569
$310.00Aug 21$60.80$64.80$62.80$85.00 08/06$62.80–$97.55$62.802
$310.00Sep 18$62.80$66.00$64.40$87.90 08/07$64.40–$98.80$64.401
$310.00Nov 20$68.60$72.40$70.50$71.00 07/29$70.50–$103.55$70.505
$310.00Jan 15$72.80$76.10$74.45$92.00 07/08$74.45–$106.60$74.4533
$310.00Oct 16$64.20$67.20$65.70--$65.70–$88.25$64.201
$440.00Aug 21$0.00$2.15$1.08$1.50 08/06$1.08–$2.83$1.0819
$440.00Sep 18$0.00$2.60$1.30$3.30 08/07$0.65–$6.65$1.3024
$440.00Oct 16$0.50$3.70$2.10$6.70 08/04$2.10–$11.20$2.1023
$440.00Nov 20$5.30$8.80$7.05$18.00 08/06$7.05–$20.20$7.057
$440.00Jan 15$10.10$13.50$11.80$18.50 08/05$11.80–$26.05$11.804
$300.00Sep 18$72.50$76.10$74.30$94.50 08/06$74.30–$108.80$74.3014
$300.00Oct 16$73.40$76.50$74.95$98.40 08/07$74.95–$109.35$74.952
$300.00Nov 20$76.70$81.20$78.95$112.82 08/06$78.95–$112.30$78.952
$300.00Jan 15$81.00$83.80$82.40$103.40 08/06$82.40–$115.55$82.408
$450.00Aug 21$0.00$2.15$1.08$0.79 08/06$0.13–$2.10$0.797
$450.00Sep 18$0.00$2.40$1.20$2.45 08/07$0.38–$4.63$1.209
$450.00Oct 16$0.00$3.30$1.65$5.00 08/04$1.65–$8.65$1.65347
$450.00Nov 20$3.30$7.30$5.30$12.40 08/06$5.30–$17.35$5.3073
$450.00Jan 15$8.00$11.80$9.90--$9.90–$18.15$8.001
$290.00Aug 21$80.90$84.80$82.85--$82.85–$106.15$80.902
$290.00Oct 16$83.30$85.80$84.55--$84.55–$107.80$83.304
$290.00Nov 20$85.50$89.50$87.50--$87.50–$110.70$85.503
$290.00Jan 15$89.00$92.10$90.55--$90.55–$113.50$89.0032
$460.00Aug 21$0.00$2.15$1.08$1.60 07/16$0.30–$1.83$1.0877
$460.00Oct 16$0.00$2.90$1.45$4.10 08/04$1.23–$6.65$1.4540
$460.00Jan 15$7.00$10.00$8.50$14.60 07/13$8.50–$19.60$8.5011
$460.00Nov 20$2.70$5.90$4.30--$4.30–$10.60$2.703
$280.00Oct 16$92.90$96.30$94.60--$94.60–$110.45$92.901
$280.00Jan 15$97.70$101.00$99.35--$99.35–$114.75$97.7021
$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$5.60$8.70$7.15$9.69 07/29$7.15–$17.00$7.151
$470.00Nov 20$1.35$5.10$3.22--$3.22–$8.90$1.351
$270.00Oct 16$102.50$106.10$104.30--$104.30–$111.30$102.505
$270.00Jan 15$106.50$109.90$108.20--$108.20–$115.10$106.508
$270.00Nov 20$104.50$107.70$106.10--$106.10–$111.05$104.503
$480.00Aug 21$0.00$2.15$1.08$0.80 07/16$1.02–$2.50$0.804
$480.00Sep 18$0.00$2.20$1.10$2.65 07/20$0.15–$1.95$1.101
$480.00Oct 16$0.00$2.50$1.25$2.32 07/14$0.50–$3.80$1.2553
$480.00Jan 15$4.00$8.00$6.00$23.20 06/24$6.00–$14.55$6.004
$480.00Nov 20$0.70$4.70$2.70--$2.70–$7.35$0.701
$260.00Sep 18$111.90$115.70$113.80--$113.80–$113.80—$111.901
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$370.00Aug 21$0.75$4.00$2.38$1.35 08/07$0.93–$16.55$1.35704
$370.00Sep 18$9.00$11.80$10.40$5.02 08/07$4.45–$19.45$9.0041
$370.00Oct 16$14.30$17.20$15.75$19.20 08/04$8.25–$22.80$15.7546
$370.00Jan 15$26.70$30.30$28.50$30.70 07/28$18.90–$32.95$28.5052
$370.00Nov 20$22.20$25.60$23.90--$18.35–$23.90$22.201
$380.00Aug 21$6.10$9.00$7.55$2.85 08/07$2.10–$21.40$6.10336
$380.00Sep 18$14.00$16.80$15.40$8.45 08/06$7.25–$24.75$14.0025
$380.00Oct 16$19.30$22.10$20.70$23.40 08/04$11.00–$28.10$20.7029
$380.00Nov 20$27.10$30.40$28.75$33.00 07/29$18.10–$33.45$28.753
$380.00Jan 15$31.80$35.30$33.55$35.40 07/28$22.50–$38.05$33.553
$360.00Aug 21$0.00$0.80$0.40$0.59 08/07$0.20–$12.25$0.4086
$360.00Sep 18$5.60$8.00$6.80$3.03 08/07$3.08–$15.00$5.6022
$360.00Oct 16$10.10$13.00$11.55$7.10 08/07$6.05–$18.35$10.1092
$360.00Nov 20$17.50$21.10$19.30$20.90 07/21$11.75–$24.40$19.303
$360.00Jan 15$22.30$25.90$24.10$18.62 06/26$15.65–$28.50$22.3057
$390.00Aug 21$15.70$18.90$17.30$6.98 08/07$3.15–$27.35$15.7098
$390.00Sep 18$20.40$23.70$22.05$12.64 08/07$9.30–$30.50$20.407
$390.00Oct 16$25.60$28.20$26.90$28.80 08/04$14.50–$34.15$26.9022
$390.00Nov 20$32.70$36.40$34.55$24.20 08/06$22.00–$39.35$32.706
$390.00Jan 15$37.40$41.10$39.25$38.90 07/28$26.50–$43.40$38.904
$350.00Aug 21$0.00$0.65$0.33$0.39 08/07$0.10–$8.95$0.3396
$350.00Sep 18$2.40$4.40$3.40$1.78 08/07$1.60–$11.25$2.4028
$350.00Oct 16$6.70$9.20$7.95$4.55 08/07$4.18–$14.60$6.7091
$350.00Nov 20$13.70$16.80$15.25$18.80 07/29$9.35–$20.20$15.2520
$350.00Jan 15$18.30$21.20$19.75$13.30 08/06$13.05–$23.60$18.307
$400.00Aug 21$25.70$28.80$27.25$11.50 08/07$6.20–$34.25$25.704
$400.00Sep 18$28.30$31.40$29.85$18.40 08/07$13.20–$37.40$28.3043
$400.00Oct 16$32.10$35.80$33.95$36.90 07/08$18.65–$40.05$33.9523
$400.00Nov 20$39.20$42.50$40.85$29.20 08/06$26.75–$45.35$39.2064
$400.00Jan 15$43.20$47.20$45.20$30.70 08/06$31.05–$49.35$43.208
$340.00Aug 21$0.00$2.15$1.08$1.10 08/06$0.23–$6.50$1.08212
$340.00Sep 18$1.00$3.10$2.05$1.20 08/07$0.75–$8.45$1.2011
$340.00Oct 16$3.50$7.20$5.35$2.51 08/07$2.88–$11.25$3.5025
$340.00Nov 20$10.10$13.20$11.65$8.00 08/06$7.60–$16.10$10.109
$340.00Jan 15$14.40$17.80$16.10$12.95 08/06$10.50–$20.50$14.405
$410.00Aug 21$35.70$38.80$37.25$16.80 08/06$11.00–$41.70$35.70--
$410.00Sep 18$36.90$39.90$38.40$22.00 08/06$17.95–$44.40$36.903
$410.00Oct 16$39.90$43.40$41.65$28.20 08/06$23.25–$46.90$39.9013
$410.00Nov 20$45.80$49.30$47.55$40.70 06/12$31.40–$51.75$45.801
$410.00Jan 15$50.20$53.60$51.90--$40.75–$51.90$50.202
$330.00Aug 21$0.00$0.05$0.03$0.15 08/07$0.03–$4.45$0.0377
$330.00Sep 18$0.15$3.30$1.73$2.00 08/06$0.50–$6.30$1.7311
$330.00Oct 16$1.70$5.50$3.60$1.85 08/07$1.63–$8.45$1.8575
$330.00Nov 20$7.20$10.00$8.60$6.00 08/07$5.70–$13.60$7.2037
$330.00Jan 15$11.00$14.40$12.70$9.45 08/06$8.50–$17.70$11.0054
$420.00Aug 21$45.30$49.40$47.35$24.02 08/06$17.10–$49.90$45.30--
$420.00Oct 16$47.80$51.70$49.75$50.50 07/30$28.70–$54.45$49.757
$420.00Jan 15$57.30$60.60$58.95$56.50 08/03$41.45–$62.40$57.304
$420.00Sep 18$46.00$49.30$47.65--$47.65–$47.65—$46.001
$320.00Aug 21$0.00$2.15$1.08$0.15 08/07$0.03–$3.20$0.1540
$320.00Sep 18$0.15$2.95$1.55$0.24 08/07$0.50–$4.40$0.242
$320.00Oct 16$1.60$3.60$2.60$3.40 08/07$1.05–$6.20$2.60529
$320.00Nov 20$5.30$7.90$6.60$4.30 08/07$4.45–$10.85$5.3012
$320.00Jan 15$8.70$11.80$10.25$7.60 08/07$6.90–$14.25$8.709
$430.00Nov 20$61.50$64.80$63.15$45.30 06/26$42.90–$65.85$61.503
$310.00Aug 21$0.00$2.15$1.08$1.20 08/05$0.13–$2.00$1.083
$310.00Sep 18$0.15$0.75$0.45$0.55 08/07$0.30–$3.30$0.4571
$310.00Oct 16$0.05$3.50$1.78$1.20 08/07$0.75–$4.90$1.205
$310.00Nov 20$3.40$7.20$5.30$3.50 08/06$3.20–$8.25$3.503
$310.00Jan 15$6.60$9.50$8.05$10.20 07/08$5.65–$12.00$8.0516
$440.00Aug 21$65.30$69.20$67.25$41.20 06/22$33.95–$67.85$65.30--
$440.00Nov 20$69.80$72.50$71.15$57.20 08/06$49.30–$73.55$69.801
$440.00Jan 15$72.50$76.40$74.45$69.80 08/05$53.80–$77.00$72.5013
$300.00Aug 21$0.00$2.15$1.08$0.40 08/07$0.15–$1.80$0.4049
$300.00Sep 18$0.00$2.40$1.20$1.89 07/24$0.18–$2.30$1.204
$300.00Oct 16$0.00$3.10$1.55$2.10 08/06$0.50–$3.28$1.557
$300.00Nov 20$2.70$4.90$3.80$4.72 08/05$2.23–$6.45$3.8030
$300.00Jan 15$4.50$7.60$6.05$8.50 07/27$4.45–$9.90$6.0520
$450.00Nov 20$78.10$81.70$79.90--$63.55–$79.90$78.101
$450.00Jan 15$80.70$84.70$82.70--$67.05–$82.70$80.709
$290.00Sep 18$0.00$2.35$1.18$1.40 07/21$0.13–$1.67$1.182
$290.00Oct 16$0.15$1.90$1.02$1.45 08/06$0.35–$2.28$1.02255
$290.00Nov 20$1.10$4.00$2.55$5.60 06/12$1.45–$4.88$2.5524
$290.00Jan 15$2.80$6.20$4.50$6.60 07/08$3.53–$7.55$4.5023
$460.00Jan 15$89.20$93.00$91.10$75.80 08/06$67.00–$93.25$89.202
$460.00Nov 20$87.00$91.00$89.00--$71.10–$89.00$87.0048
$280.00Aug 21$0.00$2.15$1.08$0.53 07/17$1.08–$1.33$0.532
$280.00Sep 18$0.00$2.30$1.15$0.99 07/24$0.45–$1.55$0.992
$280.00Oct 16$0.00$2.50$1.25$1.35 08/05$0.25–$1.90$1.2518
$280.00Jan 15$2.25$4.80$3.53$4.80 07/20$2.50–$6.55$3.5315
$280.00Nov 20$0.30$3.50$1.90--$1.13–$1.90$0.3019
$470.00Aug 21$95.30$99.20$97.25$76.60 08/07$63.05–$97.25$95.30--
$470.00Oct 16$95.30$99.20$97.25$75.20 07/06$65.80–$97.35$95.30--
$470.00Nov 20$96.20$99.90$98.05--$79.45–$98.05$96.208
$470.00Jan 15$98.00$101.90$99.95--$82.50–$99.95$98.001
$270.00Aug 21$0.00$2.15$1.08$0.15 08/06$0.08–$1.23$0.1510
$270.00Sep 18$0.00$2.25$1.13$0.68 07/30$0.30–$1.40$0.681
$270.00Oct 16$0.00$2.40$1.20$0.85 07/31$0.25–$1.60$0.8513
$270.00Jan 15$0.80$4.10$2.45$1.85 08/04$2.00–$5.00$1.8550
$270.00Nov 20$0.00$3.20$1.60--$0.63–$1.60--42
$480.00Aug 21$105.30$109.20$107.25$100.00 08/06$72.80–$107.25$105.30--
$480.00Sep 18$105.30$108.90$107.10$85.90 08/06$73.40–$107.10$105.30--
$480.00Oct 16$105.30$109.10$107.20$86.70 08/07$74.90–$107.20$105.30--
$480.00Jan 15$107.20$110.90$109.05$97.56 08/05$82.25–$110.55$107.201
$260.00Oct 16$0.00$2.30$1.15--$0.93–$1.15--21
$260.00Nov 20$0.00$2.35$1.18--$0.53–$1.18--3
$260.00Jan 15$0.25$3.40$1.83--$1.83–$1.93$0.2511
$490.00Aug 21$115.30$119.20$117.25$99.30 08/03$82.80–$117.25$115.30--
$490.00Jan 15$116.40$120.50$118.45$100.50 08/06$90.65–$119.35$116.401
$490.00Nov 20$115.40$119.50$117.45--$96.85–$117.45$115.401

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 28
Total Puts 232
Put/Call Ratio 8.29
Net Difference -204

Prior's Put/Call Breakdown

Total Calls 78
Total Puts 717
Put/Call Ratio 9.19
Net Difference -639

Prior 7-Day Put/Call Summary

Total Calls 1,731
Total Puts 1,568
Average Put/Call Ratio 1.20
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