NEW Tour v244
RL
RALPH LAUREN CORP A
$397.61 -3.30%
(6/26 EOD) ◀
|
Monday, June 29, 2026 (6:03pm)
January 2026
|
◀ 6/29 18:03 ▶

Option Volume

Detail
ℹ
Current (06/29) 1,004
Calls: 144 (14%)
Puts: 860 (86%)
Prior (06/26) 112
Calls: 30 (27%)
Puts: 82 (73%)
Current vs Prior +796.43%
Calls: +380.00% (Calls)
Puts: +948.78% (Puts)
Prior 7-Day Total 1,584
Calls: 786 (50%)
Puts: 798 (50%)
Prior 7-Day Average 226
Calls: 112 (50%)
Puts: 114 (50%)
Current vs Prior 7-Day Avg +343.69%
Calls: +28.24%
Puts: +654.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (06/29) $611.8K
Calls: $107.1K (18%)
Puts: $504.6K (82%)
Prior (06/26) $341.9K
Calls: $189.4K (55%)
Puts: $152.4K (45%)
Current vs Prior +78.95%
Calls: -43.46%
Puts: +231.11%
Prior 7-Day Total $3.27M
Calls: $1.72M (53%)
Puts: $1.55M (47%)
Prior 7-Day Average $467.2K
Calls: $245.7K (53%)
Puts: $221.5K (47%)
Current vs Prior 7-Day Avg +30.93%
Calls: -56.41%
Puts: +127.79%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 5.97
Prior (06/26) 2.73
Current vs Prior +118.50%
Prior 7-Day Average 1.39
Current vs Prior 7-Day Avg +328.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (06/29) 6,191
Calls: 2,387 (39%)
Puts: 3,804 (61%)
Prior (06/26) 6,151
Calls: 2,375 (39%)
Puts: 3,776 (61%)
Current vs Prior +0.65%
Prior 7-Day Total 43,869
Calls: 17,392 (40%)
Puts: 26,477 (60%)
Prior 7-Day Average 6,267
Calls: 2,484 (40%)
Puts: 3,782 (60%)
Current vs Prior 7-Day Avg -1.21%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.31% | 13.19%
Prior 7.24% | 13.46%
Current vs Prior +0.97% | -2.01%
Prior 7-Day Avg 7.32% | 13.08%
Current vs 7-Day Avg -0.13% | +0.85%
Prior 7-Day Eod 7.24% | 13.46%
Current vs 7-Day Eod +0.97% | -2.01%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.33% | 11.09%
Calls: 25.35% | 11.29%
Puts: 19.31% | 10.89%
Prior 15.44% | 11.40%
Calls: 19.12% | 13.48%
Puts: 11.76% | 9.32%
Current vs Prior +44.62% | -2.72%
Prior 7-Day Avg 18.81% | 10.89%
Calls: 20.21% | 12.07%
Puts: 17.40% | 9.72%
Current vs 7-Day Avg +18.72% | +1.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($504.6K) vs calls ($107.1K). Elevated premium activity with dollar volume up 79% vs prior. Unusually high activity with volume up 796% vs prior - elevated interest. Volume explosion - 344% above 7-day average (1,004 vs avg 226).

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 6.5%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1776.9080.00$78.454.0%--0.9815
$340.00Jul 1757.2060.30$58.755.3%--0.9517
$330.00Jul 1767.0071.00$69.005.8%--0.9848
$350.00Jul 1747.6050.70$49.156.3%--0.9515
$360.00Jul 1738.5041.30$39.907.0%--0.9021
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1724.1026.00$25.057.6%40.7580

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. 11 found (avg delta 0.81, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1776.9080.00$78.454.0%--0.9815
$330.00Jul 1767.0071.00$69.005.8%--0.9848
$350.00Jul 1747.6050.70$49.156.3%--0.9515
$340.00Jul 1757.2060.30$58.755.3%--0.9517
$360.00Jul 1738.5041.30$39.907.0%--0.9021
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1724.1026.00$25.057.6%40.7580
$410.00Jul 1716.9020.00$18.4516.8%20.6435
$400.00Jul 1711.4013.50$12.4516.9%1980.5139

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 971, top 626)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 173.405.70$4.5550.5%1070.26150
$430.00Jul 171.604.00$2.8085.7%130.1749
$410.00Jul 175.408.50$6.9544.6%60.3667
$440.00Jul 170.053.10$1.58193.0%20.1135
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$370.00Jul 170.504.70$2.60161.5%6260.16608
$400.00Jul 1711.4013.50$12.4516.9%1980.5139
$380.00Jul 173.106.00$4.5563.7%70.2545
$390.00Jul 177.009.80$8.4033.3%50.38136
$420.00Jul 1724.1026.00$25.057.6%40.7580

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 34.71, avg 7.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$440.00$450.00Jul 17$0.28$9.72$0.2834.71$440.28
$450.00$460.00Jul 17$0.67$9.33$0.6713.93$450.67
$430.00$440.00Jul 17$1.22$8.78$1.227.20$431.22
$420.00$430.00Jul 17$1.75$8.25$1.754.71$421.75
$410.00$420.00Jul 17$2.40$7.60$2.403.17$412.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$340.00$330.00Jul 17$0.57$9.43$0.5716.54$339.43
$370.00$360.00Jul 17$0.90$9.10$0.9010.11$369.10
$360.00$350.00Jul 17$1.00$9.00$1.009.00$359.00
$380.00$370.00Jul 17$1.95$8.05$1.954.13$378.05
$390.00$380.00Jul 17$3.85$6.15$3.851.60$386.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 24.00, avg 3.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Jul 17$9.60$9.60$0.4024.00$349.60
$320.00$330.00Jul 17$9.45$9.45$0.5517.18$329.45
$350.00$360.00Jul 17$9.25$9.25$0.7512.33$359.25
$360.00$370.00Jul 17$8.75$8.75$1.257.00$368.75
$370.00$380.00Jul 17$7.55$7.55$2.453.08$377.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$6.60$6.60$3.401.94$413.40
$410.00$400.00Jul 17$6.00$6.00$4.001.50$404.00
$400.00$390.00Jul 17$4.05$4.05$5.950.68$395.95
$390.00$380.00Jul 17$3.85$3.85$6.150.63$386.15
$380.00$370.00Jul 17$1.95$1.95$8.050.24$378.05

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. 11 found (cheapest 5.96% of stock, avg 10.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$11.25$12.45$23.70$376.30$423.705.96%
$390.00Jul 17$16.60$8.40$25.00$365.00$415.006.29%
$410.00Jul 17$6.95$18.45$25.40$384.60$435.406.39%
$380.00Jul 17$23.60$4.55$28.15$351.85$408.157.08%
$420.00Jul 17$4.55$25.05$29.60$390.40$449.607.44%
$370.00Jul 17$31.15$2.60$33.75$336.25$403.758.49%
$360.00Jul 17$39.90$1.70$41.60$318.40$401.6010.46%
$350.00Jul 17$49.15$0.70$49.85$300.15$399.8512.54%
$340.00Jul 17$58.75$0.95$59.70$280.30$399.7015.01%
$330.00Jul 17$69.00$0.38$69.38$260.62$399.3817.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.64% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$340.00Jul 17$1.58$0.95$2.53$337.47$442.53
$440.00$360.00Jul 17$1.58$1.70$3.28$356.72$443.28
$430.00$340.00Jul 17$2.80$0.95$3.75$336.25$433.75
$440.00$370.00Jul 17$1.58$2.60$4.18$365.82$444.18
$430.00$360.00Jul 17$2.80$1.70$4.50$355.50$434.50
$430.00$370.00Jul 17$2.80$2.60$5.40$364.60$435.40
$420.00$340.00Jul 17$4.55$0.95$5.50$334.50$425.50
$440.00$380.00Jul 17$1.58$4.55$6.13$373.87$446.13
$420.00$360.00Jul 17$4.55$1.70$6.25$353.75$426.25
$420.00$370.00Jul 17$4.55$2.60$7.15$362.85$427.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 54.56, avg credit $6.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
330/340350/360Jul 17$9.82$0.1854.56$330.18$359.82
330/340360/370Jul 17$9.32$0.6813.71$330.68$369.32
350/360370/380Jul 17$8.55$1.455.90$351.45$378.55
380/390400/410Jul 17$8.15$1.854.41$381.85$408.15
330/340370/380Jul 17$8.12$1.884.32$331.88$378.12
350/360380/390Jul 17$8.00$2.004.00$352.00$388.00
360/370380/390Jul 17$7.90$2.103.76$362.10$387.90
330/340380/390Jul 17$7.57$2.433.12$332.43$387.57
370/380390/400Jul 17$7.30$2.702.70$372.70$397.30
390/400410/420Jul 17$6.45$3.551.82$393.55$416.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 49.00, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.35$9.6527.57
$350.00$360.00$370.00Jul 17$0.50$9.5019.00
$420.00$430.00$440.00Jul 17$0.53$9.4717.87
$370.00$380.00$390.00Jul 17$0.55$9.4517.18
$330.00$340.00$350.00Jul 17$0.65$9.3514.38
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$380.00$390.00$400.00Jul 17$0.20$9.8049.00
$320.00$330.00$340.00Jul 17$0.54$9.4617.52
$400.00$410.00$420.00Jul 17$0.60$9.4015.67
$360.00$370.00$380.00Jul 17$1.05$8.958.52
$340.00$350.00$360.00Jul 17$1.25$8.757.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.32, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$430.00$440.001:2Jul 17-$0.36$9.64
$460.00$470.001:2Jul 17-$0.87$9.13
$440.00$450.001:2Jul 17-$1.02$8.98
$420.00$430.001:2Jul 17-$1.05$8.95
$410.00$420.001:2Jul 17-$2.15$7.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$330.00$320.001:2Jul 17-$0.32$9.68
$380.00$370.001:2Jul 17-$0.65$9.35
$390.00$380.001:2Jul 17-$0.70$9.30
$370.00$360.001:2Jul 17-$0.80$9.20
$350.00$340.001:2Jul 17-$1.20$8.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.41%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Jul 17$9.600.490.6%2.41%3.02%--260
$410.00Jul 17$5.400.363.1%1.36%4.47%667
$420.00Jul 17$3.400.265.6%0.86%6.49%107150
$430.00Jul 17$1.600.178.2%0.40%8.55%1349

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 503 vol/day, 182 traded recently)

RL averages only 503 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 $310.00 01-15 call last traded $116.56 on 06/15 (now $100.50/$103.50) — try a limit near $102.00. Also watch the $300.00 01-15 call last traded $126.85 on 06/15 (now $108.50/$111.80) — try a limit near $110.15; the $310.00 07-17 call last traded $103.80 on 06/16 (now $87.10/$89.90) — try a limit near $88.50. Most tradeable put: the $520.00 10-16 put last traded $110.70 on 06/26 (now $121.30/$124.10) — try a limit near $121.30.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$9.60$12.90$11.25$24.31 06/26$3.80–$23.05$11.25260
$400.00Aug 21$22.10$25.40$23.75$37.03 06/26$23.75–$34.50$23.752
$400.00Oct 16$30.20$33.50$31.85$44.30 06/22$18.15–$43.75$31.859
$400.00Nov 20$36.60$40.20$38.40$50.92 06/25$23.50–$50.30$38.4019
$400.00Jan 15$42.50$45.90$44.20$55.86 06/18$28.75–$55.95$44.2017
$390.00Jul 17$15.10$18.10$16.60$23.40 06/23$5.80–$30.35$16.6057
$390.00Oct 16$35.00$38.70$36.85$49.90 06/15$21.30–$49.70$36.8522
$390.00Nov 20$42.20$45.20$43.70$55.68 06/24$26.85–$55.70$43.703
$390.00Jan 15$48.00$50.90$49.45$65.00 06/15$32.35–$61.55$49.454
$410.00Jul 17$5.40$8.50$6.95$17.37 06/26$2.85–$17.50$6.9567
$410.00Aug 21$17.50$20.90$19.20$30.00 06/26$19.20–$28.85$19.205
$410.00Oct 16$25.70$28.70$27.20$33.00 06/23$15.00–$38.40$27.204
$410.00Nov 20$32.20$35.60$33.90$38.50 06/23$20.10–$44.70$33.909
$410.00Jan 15$37.90$41.40$39.65$52.85 06/22$25.45–$50.75$39.656
$380.00Jul 17$21.90$25.30$23.60$36.50 06/18$8.80–$37.80$23.6057
$380.00Oct 16$40.90$43.90$42.40$52.90 06/25$25.45–$56.05$42.4010
$380.00Nov 20$47.50$50.60$49.05$59.20 06/26$30.85–$61.75$49.057
$380.00Jan 15$53.10$56.20$54.65$40.31 06/05$36.40–$67.35$53.1024
$420.00Jul 17$3.40$5.70$4.55$10.54 06/26$1.53–$12.80$4.55150
$420.00Aug 21$13.90$17.40$15.65$22.30 06/25$15.65–$23.95$15.652
$420.00Oct 16$21.40$25.00$23.20$34.27 06/26$12.20–$33.50$23.2026
$420.00Nov 20$28.10$30.30$29.20$41.37 06/26$17.10–$39.90$29.208
$420.00Jan 15$33.60$37.10$35.35$46.46 06/26$22.45–$45.95$35.3516
$370.00Jul 17$29.70$32.60$31.15$40.02 06/23$12.60–$46.00$31.1550
$370.00Aug 21$39.50$43.30$41.40$49.40 06/23$41.40–$54.70$41.401
$370.00Oct 16$47.00$50.00$48.50$19.00 05/18$29.60–$62.75$47.002
$370.00Nov 20$53.40$56.20$54.80$68.60 06/24$35.20–$68.35$54.806
$370.00Jan 15$58.80$61.50$60.15$72.15 06/18$40.75–$74.15$60.1533
$430.00Jul 17$1.60$4.00$2.80$6.64 06/25$0.73–$8.75$2.8049
$430.00Oct 16$17.90$21.50$19.70$28.50 06/25$9.95–$29.45$19.7030
$430.00Nov 20$23.60$26.80$25.20$31.50 06/23$14.80–$35.20$25.204
$430.00Jan 15$30.10$32.00$31.05$42.85 06/22$19.60–$41.30$31.0566
$360.00Jul 17$38.50$41.30$39.90$57.10 06/17$17.25–$55.30$39.9021
$360.00Oct 16$53.50$56.70$55.10$37.00 06/03$34.45–$69.50$53.502
$360.00Nov 20$59.50$62.50$61.00$40.00 06/03$40.45–$74.95$59.501
$360.00Jan 15$64.50$67.80$66.15$74.65 06/23$45.30–$80.15$66.1515
$440.00Jul 17$0.05$3.10$1.58$4.00 06/24$0.50–$5.70$1.5835
$440.00Oct 16$14.90$18.40$16.65$24.40 06/25$7.80–$25.45$16.6523
$440.00Nov 20$20.10$23.20$21.65$7.84 05/20$12.25–$31.15$20.102
$440.00Jan 15$25.80$28.60$27.20$37.60 06/18$17.15–$37.35$27.204
$350.00Jul 17$47.60$50.70$49.15$63.27 06/22$23.00–$64.85$49.1515
$350.00Oct 16$60.50$63.80$62.15$28.16 05/13$39.40–$77.30$60.504
$350.00Nov 20$66.00$69.30$67.65$50.12 05/29$45.25–$82.50$66.004
$450.00Jul 17$0.00$2.60$1.30$2.40 06/25$0.33–$3.28$1.3019
$450.00Oct 16$11.80$15.50$13.65$19.10 06/25$6.90–$21.75$13.65346
$450.00Nov 20$17.00$20.50$18.75$7.24 05/12$10.65–$27.45$17.004
$450.00Jan 15$23.20$25.10$24.15$19.03 05/22$14.95–$33.40$23.201
$340.00Jul 17$57.20$60.30$58.75$75.50 06/24$29.35–$74.50$58.7517
$340.00Oct 16$68.00$71.30$69.65$87.40 06/22$45.55–$85.10$69.651
$340.00Nov 20$73.50$76.40$74.95$59.44 05/21$51.20–$89.95$73.5013
$340.00Jan 15$78.00$81.20$79.60$64.30 05/21$56.20–$94.40$78.00--
$460.00Jul 17$0.05$1.20$0.63$1.50 06/24$0.63–$2.68$0.6318
$460.00Aug 21$4.10$7.30$5.70$9.70 06/22$5.70–$10.05$5.7076
$460.00Oct 16$9.90$13.00$11.45$16.70 06/25$5.45–$18.45$11.4545
$460.00Nov 20$14.50$17.60$16.05--$8.85–$24.00$14.503
$460.00Jan 15$19.50$22.30$20.90$28.45 06/22$13.35–$29.85$20.9010
$330.00Jul 17$67.00$71.00$69.00$63.50 06/11$36.60–$84.35$67.0048
$330.00Oct 16$76.00$79.60$77.80$75.10 05/26$51.80–$93.45$76.0010
$330.00Jan 15$85.10$88.40$86.75$85.50 06/09$61.90–$101.80$85.50111
$470.00Jul 17$0.00$1.50$0.75$0.65 06/23$0.43–$1.88$0.6511
$470.00Aug 21$2.45$6.00$4.22$8.30 06/26$4.22–$7.90$4.221
$470.00Oct 16$7.80$11.00$9.40$14.10 06/25$4.55–$15.90$9.4043
$470.00Nov 20$12.00$15.30$13.65$4.48 05/20$7.40–$20.95$12.001
$470.00Jan 15$16.70$19.50$18.10--$11.30–$26.70$16.701
$320.00Jul 17$76.90$80.00$78.45$48.00 06/05$44.50–$95.00$76.9015
$320.00Oct 16$84.50$87.40$85.95$93.17 06/12$58.40–$101.75$85.952
$320.00Nov 20$88.50$92.20$90.35$40.00 05/19$63.65–$105.60$88.5010
$320.00Jan 15$92.70$95.90$94.30$90.94 06/09$68.15–$109.65$92.707
$480.00Jul 17$0.00$0.50$0.25$1.07 06/26$0.25–$1.48$0.254
$480.00Oct 16$5.90$9.40$7.65$11.60 06/25$3.55–$13.15$7.6554
$480.00Nov 20$9.60$12.80$11.20--$6.10–$18.15$9.601
$480.00Jan 15$14.20$17.10$15.65$23.20 06/24$9.65–$23.80$15.654
$310.00Jul 17$87.10$89.90$88.50$103.80 06/16$53.05–$104.70$88.502
$310.00Nov 20$96.80$100.30$98.55--$70.30–$113.85$96.801
$310.00Jan 15$100.50$103.50$102.00$116.56 06/15$74.50–$117.45$102.0022
$490.00Jul 17$0.00$1.10$0.55$0.90 05/01$0.18–$1.35$0.5551
$490.00Oct 16$4.80$8.00$6.40$10.80 06/18$2.88–$10.65$6.4010
$490.00Nov 20$7.70$10.90$9.30$16.28 06/26$5.15–$15.50$9.306
$300.00Jul 17$97.50$99.90$98.70--$62.15–$114.60$97.505
$300.00Oct 16$102.00$105.40$103.70--$72.80–$119.40$102.002
$300.00Nov 20$105.20$108.80$107.00--$77.30–$122.70$105.203
$300.00Jan 15$108.50$111.80$110.15$126.85 06/15$81.20–$126.05$110.1512
$500.00Jul 17$0.00$2.20$1.10$0.65 05/01$0.13–$1.27$0.655
$500.00Oct 16$3.00$7.00$5.00$8.58 06/24$2.13–$8.65$5.0014
$500.00Nov 20$6.00$9.30$7.65$13.31 06/22$4.03–$13.55$7.6553
$500.00Jan 15$10.60$13.20$11.90$17.73 06/25$7.10–$18.55$11.902
$290.00Jul 17$107.00$109.90$108.45$125.15 06/17$71.65–$124.55$108.45--
$290.00Oct 16$111.00$114.70$112.85--$80.40–$128.65$111.004
$290.00Nov 20$114.00$117.60$115.80--$115.80–$115.80—$114.003
$290.00Jan 15$117.00$120.70$118.85--$118.85–$118.85—$117.007
$510.00Aug 21$0.05$3.30$1.67$2.00 06/26$1.67–$3.10$1.671
$510.00Oct 16$2.35$5.90$4.13$7.50 06/18$1.70–$7.20$4.134
$510.00Nov 20$4.50$8.00$6.25$1.35 05/20$3.38–$11.65$4.502
$510.00Jan 15$8.80$11.50$10.15--$5.95–$16.45$8.801
$280.00Jul 17$116.70$120.20$118.45--$118.45–$118.45—$116.701
$280.00Jan 15$125.50$129.30$127.40--$127.40–$127.40—$125.508
$520.00Jul 17$0.00$0.60$0.30$0.50 05/01$0.30–$1.15$0.303
$520.00Aug 21$0.00$3.10$1.55$1.70 06/26$1.55–$2.60$1.551
$520.00Oct 16$1.60$4.90$3.25$5.78 06/24$1.55–$6.00$3.255
$520.00Nov 20$3.50$7.10$5.30$7.80 06/23$2.65–$9.85$5.303
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$11.40$13.50$12.45$7.30 06/26$6.80–$43.85$11.4039
$400.00Aug 21$21.80$25.20$23.50$21.23 06/23$18.15–$23.50$21.801
$400.00Oct 16$28.50$30.90$29.70$26.20 06/25$25.25–$55.15$28.5027
$400.00Nov 20$33.50$36.50$35.00$35.80 06/12$30.60–$58.80$35.0016
$400.00Jan 15$37.50$40.20$38.85$35.50 06/26$34.80–$63.15$37.507
$390.00Jul 17$7.00$9.80$8.40$4.28 06/26$4.45–$35.95$7.00136
$390.00Aug 21$17.10$20.40$18.75$17.67 06/23$14.30–$18.75$17.671
$390.00Oct 16$23.50$26.20$24.85$21.80 06/25$21.20–$48.20$23.5010
$390.00Nov 20$28.50$31.30$29.90$31.47 06/12$26.25–$52.65$29.905
$390.00Jan 15$33.00$35.40$34.20$37.91 06/12$30.45–$56.85$34.202
$410.00Jul 17$16.90$20.00$18.45$10.68 06/26$10.80–$52.60$16.9035
$410.00Aug 21$27.40$31.10$29.25$26.16 06/23$22.85–$29.25$27.401
$410.00Oct 16$33.70$37.00$35.35$30.80 06/25$29.95–$62.20$33.7014
$410.00Nov 20$39.00$42.50$40.75$40.70 06/12$35.25–$66.10$40.701
$410.00Jan 15$43.10$45.50$44.30$69.95 04/29$39.70–$69.60$44.301
$380.00Jul 17$3.10$6.00$4.55$2.90 06/26$2.70–$29.25$3.1045
$380.00Aug 21$13.00$16.50$14.75$12.90 06/22$11.10–$14.75$13.001
$380.00Oct 16$19.00$22.30$20.65$19.20 06/25$17.50–$42.55$19.2015
$380.00Nov 20$24.00$27.60$25.80$38.90 05/21$22.40–$46.65$25.802
$380.00Jan 15$28.50$31.10$29.80$28.09 06/25$26.40–$50.80$28.501
$420.00Jul 17$24.10$26.00$25.05$19.14 06/25$16.15–$61.45$24.1080
$420.00Oct 16$39.70$43.00$41.35$35.80 06/25$35.05–$69.50$39.7016
$370.00Jul 17$0.50$4.70$2.60$1.87 06/25$1.68–$22.50$1.87608
$370.00Aug 21$9.70$13.20$11.45$10.10 06/22$8.50–$11.45$10.105
$370.00Oct 16$15.30$18.20$16.75$15.80 06/25$14.05–$36.95$15.8045
$370.00Jan 15$24.00$26.60$25.30$24.08 06/22$22.60–$45.30$24.0853
$430.00Nov 20$51.00$53.90$52.45$45.30 06/26$46.05–$80.50$51.003
$360.00Jul 17$0.00$3.40$1.70$1.42 06/24$1.08–$17.00$1.4215
$360.00Aug 21$6.50$10.20$8.35$6.36 06/26$6.30–$8.35$6.504
$360.00Oct 16$12.00$14.70$13.35--$11.50–$31.70$12.001
$360.00Jan 15$20.50$23.10$21.80$18.62 06/26$19.30–$40.10$20.5051
$440.00Aug 21$48.30$51.00$49.65$41.20 06/22$40.25–$49.65$48.302
$440.00Jan 15$61.00$64.50$62.75$55.50 06/26$56.20–$91.25$61.0010
$350.00Jul 17$0.40$1.00$0.70$0.65 06/26$0.58–$12.75$0.6522
$350.00Aug 21$4.30$8.00$6.15$5.00 06/26$4.50–$6.35$5.0012
$350.00Oct 16$9.00$12.80$10.90$37.90 05/11$9.15–$27.15$10.9020
$350.00Nov 20$13.50$16.10$14.80$12.37 06/26$13.65–$31.50$13.505
$350.00Jan 15$17.00$19.80$18.40$17.69 06/25$16.30–$35.35$17.693
$340.00Jul 17$0.00$1.90$0.95$0.77 06/22$0.35–$8.95$0.7713
$340.00Aug 21$2.65$6.50$4.58$3.62 06/26$3.68–$5.25$3.622
$340.00Oct 16$7.00$10.60$8.80$6.80 06/26$7.10–$22.75$7.0013
$340.00Nov 20$10.50$13.50$12.00$26.59 06/04$10.50–$26.90$12.009
$340.00Jan 15$14.00$16.50$15.25$16.90 06/16$13.85–$31.00$15.252
$330.00Jul 17$0.00$0.75$0.38$1.35 06/26$0.25–$5.65$0.3845
$330.00Aug 21$1.75$4.90$3.33$3.00 06/24$2.90–$3.90$3.001
$330.00Oct 16$4.50$8.20$6.35$7.50 06/17$5.30–$18.75$6.3515
$330.00Nov 20$8.10$11.90$10.00$18.09 06/10$8.50–$22.95$10.0034
$330.00Jan 15$11.10$14.00$12.55$18.92 06/09$11.35–$26.70$12.5546
$470.00Nov 20$78.70$82.60$80.65$108.37 05/29$71.80–$113.50$80.658
$320.00Jul 17$0.00$0.70$0.35$1.30 06/26$0.18–$4.15$0.3541
$320.00Aug 21$0.85$4.00$2.42$2.90 06/23$2.08–$3.33$2.421
$320.00Oct 16$3.00$6.70$4.85$4.20 06/26$3.90–$15.45$4.20497
$320.00Nov 20$6.00$9.50$7.75$15.30 06/10$6.70–$20.05$7.75--
$320.00Jan 15$10.70$12.60$11.65$10.53 06/25$9.20–$23.10$10.706
$480.00Jan 15$90.20$92.90$91.55$80.60 06/26$82.50–$124.15$90.202
$310.00Jul 17$0.00$0.65$0.33$0.65 06/12$0.28–$3.10$0.33121
$310.00Oct 16$2.00$4.40$3.20$4.65 06/12$2.85–$13.00$3.204
$310.00Nov 20$4.60$8.20$6.40$6.20 06/22$5.30–$16.15$6.203
$310.00Jan 15$7.50$9.50$8.50$9.20 06/25$7.50–$19.80$8.507
$490.00Jul 17$90.40$94.10$92.25$129.90 06/04$76.20–$130.60$92.25--
$490.00Nov 20$95.10$98.80$96.95--$86.60–$131.85$95.101
$300.00Jul 17$0.00$1.25$0.63$0.25 06/25$0.28–$2.03$0.25505
$300.00Aug 21$0.00$3.10$1.55$1.15 06/24$1.20–$1.83$1.151
$300.00Oct 16$0.50$4.00$2.25$3.77 06/15$2.20–$10.45$2.252
$300.00Nov 20$3.50$7.00$5.25$6.07 06/23$4.10–$13.95$5.258
$300.00Jan 15$5.30$8.90$7.10$7.05 06/18$6.20–$16.60$7.054
$290.00Jul 17$0.00$2.30$1.15$0.15 06/15$0.18–$1.60$0.15282
$290.00Oct 16$0.55$3.60$2.08$2.75 06/22$1.48–$8.15$2.08255
$290.00Nov 20$2.00$5.80$3.90$5.60 06/12$3.25–$11.45$3.903
$290.00Jan 15$4.20$6.60$5.40$21.80 05/14$4.85–$14.20$5.4014
$510.00Oct 16$111.80$114.70$113.25$101.70 06/26$100.05–$150.50$111.8063
$280.00Jul 17$0.00$2.30$1.15$0.30 06/15$0.43–$1.48$0.3014
$280.00Oct 16$0.10$3.40$1.75$1.80 06/25$1.08–$6.50$1.7514
$280.00Nov 20$1.00$3.60$2.30$7.50 05/22$2.30–$9.25$2.3019
$280.00Jan 15$2.50$6.20$4.35$11.40 06/01$3.60–$11.80$4.356
$520.00Aug 21$120.20$124.10$122.15$108.10 06/26$106.65–$122.15$120.201
$520.00Oct 16$121.30$124.10$122.70$110.70 06/26$108.80–$160.60$121.301
$520.00Jan 15$123.10$126.90$125.00$116.10 06/18$113.35–$160.90$123.102
$270.00Jul 17$0.00$2.25$1.13$0.35 06/09$0.48–$1.33$0.358
$270.00Oct 16$0.00$1.60$0.80$5.30 06/04$0.80–$4.75$0.804
$270.00Nov 20$1.05$3.60$2.33$7.50 05/07$1.60–$7.40$2.3342
$270.00Jan 15$2.05$4.40$3.23$4.09 06/22$3.13–$9.65$3.23--
$260.00Jul 17$0.00$2.25$1.13$0.25 06/09$0.38–$1.23$0.25105
$260.00Oct 16$0.00$1.20$0.60$2.40 06/10$0.57–$3.80$0.6017
$260.00Nov 20$1.50$3.40$2.45$5.80 06/01$1.40–$5.80$2.454
$260.00Jan 15$0.65$4.20$2.43$2.48 06/15$1.95–$7.90$2.4311
$540.00Nov 20$140.40$144.30$142.35$179.20 05/21$128.90–$180.60$142.35--
$250.00Jul 17$0.00$2.25$1.13$0.11 06/22$0.48–$1.23$0.1122
$250.00Oct 16$0.00$0.90$0.45$0.95 06/12$0.43–$3.13$0.4528
$250.00Nov 20$0.00$2.00$1.00$3.90 05/22$0.88–$4.85$1.003
$250.00Jan 15$0.80$2.90$1.85$5.40 05/22$1.55–$6.25$1.85--
$240.00Jul 17$0.00$2.20$1.10$0.11 06/09$0.53–$1.15$0.1132
$240.00Oct 16$0.00$0.70$0.35$2.25 06/04$0.30–$2.45$0.3513
$240.00Nov 20$0.00$1.40$0.70$3.70 05/07$0.68–$3.85$0.703
$230.00Jul 17$0.00$2.20$1.10--$1.08–$1.23--13
$230.00Oct 16$0.00$0.50$0.25$2.40 05/11$0.23–$1.80$0.257
$230.00Nov 20$0.00$1.60$0.80$2.95 06/03$0.50–$3.15$0.806
$230.00Jan 15$0.00$2.10$1.05--$0.78–$4.18--1
$220.00Jul 17$0.00$2.20$1.10$0.15 05/29$1.08–$1.20$0.155
$220.00Oct 16$0.00$2.25$1.13--$1.13–$1.13—--8

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 144
Total Puts 860
Put/Call Ratio 5.97
Net Difference -716

Prior's Put/Call Breakdown

Total Calls 30
Total Puts 82
Put/Call Ratio 2.73
Net Difference -52

Prior 7-Day Put/Call Summary

Total Calls 786
Total Puts 798
Average Put/Call Ratio 1.39
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