NEW Tour v263
RL
RALPH LAUREN CORP A
$398.22 +0.05%
(7/2 15:07) ◀
|
Thursday, July 2, 2026 (6:03pm)
January 2026
|
▶ (7/6 15:06)
◀ 7/2 18:03 ▶

Option Volume

Detail
ℹ
Current (07/02) 134
Calls: 68 (51%)
Puts: 66 (49%)
Prior (07/01) 180
Calls: 56 (31%)
Puts: 124 (69%)
Current vs Prior -25.56%
Calls: +21.43% (Calls)
Puts: -46.77% (Puts)
Prior 7-Day Total 2,097
Calls: 638 (30%)
Puts: 1,459 (70%)
Prior 7-Day Average 299
Calls: 91 (30%)
Puts: 208 (70%)
Current vs Prior 7-Day Avg -55.27%
Calls: -25.39%
Puts: -68.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $147.6K
Calls: $47.3K (32%)
Puts: $100.3K (68%)
Prior (07/01) $72.7K
Calls: $35.1K (48%)
Puts: $37.6K (52%)
Current vs Prior +103.02%
Calls: +34.91%
Puts: +166.47%
Prior 7-Day Total $2.68M
Calls: $1.49M (56%)
Puts: $1.18M (44%)
Prior 7-Day Average $382.7K
Calls: $213.5K (56%)
Puts: $169.2K (44%)
Current vs Prior 7-Day Avg -61.42%
Calls: -77.84%
Puts: -40.70%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.97
Prior (07/01) 2.21
Current vs Prior -56.17%
Prior 7-Day Average 2.17
Current vs Prior 7-Day Avg -55.23%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/02) 6,403
Calls: 2,403 (38%)
Puts: 4,000 (62%)
Prior (07/01) 6,382
Calls: 2,407 (38%)
Puts: 3,975 (62%)
Current vs Prior +0.33%
Prior 7-Day Total 38,672
Calls: 14,825 (38%)
Puts: 23,847 (62%)
Prior 7-Day Average 5,524
Calls: 2,117 (38%)
Puts: 3,406 (62%)
Current vs Prior 7-Day Avg +15.90%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 6.76% | 13.07%
Prior 6.80% | 13.22%
Current vs Prior -0.60% | -1.10%
Prior 7-Day Avg 7.37% | 13.51%
Current vs 7-Day Avg -8.37% | -3.22%
Prior 7-Day Eod 6.80% | 13.22%
Current vs 7-Day Eod -0.60% | -1.10%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.94% | 13.82%
Calls: 17.14% | 13.38%
Puts: 16.73% | 14.26%
Prior 13.65% | 10.48%
Calls: 14.72% | 10.74%
Puts: 12.58% | 10.22%
Current vs Prior +24.10% | +31.87%
Prior 7-Day Avg 15.33% | 11.05%
Calls: 16.62% | 11.94%
Puts: 14.04% | 10.17%
Current vs 7-Day Avg +10.51% | +25.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($100.3K). Massive premium surge with dollar volume up 103% vs prior. P/C ratio dropping 56% - sentiment shifting bullish. Put-heavy open interest (4,000 puts vs 2,403 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6 of results (avg 6.9%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1776.6080.80$78.705.3%--0.9415
$350.00Jul 1747.3049.90$48.605.3%--0.9215
$330.00Jul 1766.9070.80$68.855.7%--0.9348
$340.00Jul 1757.0060.80$58.906.5%--0.9317
$360.00Jul 1738.0041.50$39.758.8%--0.9021
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. 11 found (avg delta 0.80, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1776.6080.80$78.705.3%--0.9415
$330.00Jul 1766.9070.80$68.855.7%--0.9348
$340.00Jul 1757.0060.80$58.906.5%--0.9317
$350.00Jul 1747.3049.90$48.605.3%--0.9215
$360.00Jul 1738.0041.50$39.758.8%--0.9021
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1722.9026.30$24.6013.8%20.7879
$410.00Jul 1716.2019.00$17.6015.9%--0.6636
$400.00Jul 179.9013.40$11.6530.0%160.52207

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 92, top 18)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 172.653.80$3.2235.7%180.22144
$430.00Jul 170.801.90$1.3581.5%170.1151
$440.00Jul 170.003.10$1.55200.0%110.1134
$400.00Jul 178.8011.00$9.9022.2%50.48245
$390.00Jul 1713.8016.70$15.2519.0%10.6357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 179.9013.40$11.6530.0%160.52207
$380.00Jul 172.054.90$3.4881.9%110.2357
$390.00Jul 175.709.00$7.3544.9%40.38143
$370.00Jul 171.554.50$3.0397.4%30.17610
$420.00Jul 1722.9026.30$24.6013.8%20.7879

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. 13 found (best R:R 82.33, avg 21.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$450.00$460.00Jul 17$0.12$9.88$0.1282.33$450.12
$440.00$450.00Jul 17$0.25$9.75$0.2539.00$440.25
$420.00$430.00Jul 17$1.87$8.13$1.874.35$421.87
$410.00$420.00Jul 17$2.53$7.47$2.532.95$412.53
$400.00$410.00Jul 17$4.15$5.85$4.151.41$404.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 17$0.12$9.88$0.1282.33$349.88
$360.00$350.00Jul 17$0.25$9.75$0.2539.00$359.75
$380.00$370.00Jul 17$0.45$9.55$0.4521.22$379.55
$370.00$360.00Jul 17$1.43$8.57$1.435.99$368.57
$390.00$380.00Jul 17$3.87$6.13$3.871.58$386.13

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 65.67, avg 5.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$320.00$330.00Jul 17$9.85$9.85$0.1565.67$329.85
$360.00$370.00Jul 17$9.15$9.15$0.8510.76$369.15
$350.00$360.00Jul 17$8.85$8.85$1.157.70$358.85
$370.00$380.00Jul 17$8.05$8.05$1.954.13$378.05
$380.00$390.00Jul 17$7.30$7.30$2.702.70$387.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$7.00$7.00$3.002.33$413.00
$410.00$400.00Jul 17$5.95$5.95$4.051.47$404.05
$400.00$390.00Jul 17$4.30$4.30$5.700.75$395.70
$390.00$380.00Jul 17$3.87$3.87$6.130.63$386.13
$370.00$360.00Jul 17$1.43$1.43$8.570.17$368.57

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 5.41% of stock, avg 10.42%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$9.90$11.65$21.55$378.45$421.555.41%
$390.00Jul 17$15.25$7.35$22.60$367.40$412.605.68%
$410.00Jul 17$5.75$17.60$23.35$386.65$433.355.86%
$380.00Jul 17$22.55$3.48$26.03$353.97$406.036.54%
$420.00Jul 17$3.22$24.60$27.82$392.18$447.826.99%
$370.00Jul 17$30.60$3.03$33.63$336.37$403.638.45%
$360.00Jul 17$39.75$1.60$41.35$318.65$401.3510.38%
$350.00Jul 17$48.60$1.35$49.95$300.05$399.9512.54%
$340.00Jul 17$58.90$1.23$60.13$279.87$400.1315.10%
$330.00Jul 17$68.85$1.15$70.00$260.00$400.0017.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.68% of stock, avg 1.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$430.00$350.00Jul 17$1.35$1.35$2.70$347.30$432.70
$440.00$350.00Jul 17$1.55$1.35$2.90$347.10$442.90
$430.00$360.00Jul 17$1.35$1.60$2.95$357.05$432.95
$440.00$360.00Jul 17$1.55$1.60$3.15$356.85$443.15
$430.00$370.00Jul 17$1.35$3.03$4.38$365.62$434.38
$420.00$350.00Jul 17$3.22$1.35$4.57$345.43$424.57
$440.00$370.00Jul 17$1.55$3.03$4.58$365.42$444.58
$420.00$360.00Jul 17$3.22$1.60$4.82$355.18$424.82
$430.00$380.00Jul 17$1.35$3.48$4.83$375.17$434.83
$440.00$380.00Jul 17$1.55$3.48$5.03$374.97$445.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 12.70, avg credit $5.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
340/350360/370Jul 17$9.27$0.7312.70$340.73$369.27
360/370380/390Jul 17$8.73$1.276.87$361.27$388.73
350/360370/380Jul 17$8.30$1.704.88$351.70$378.30
340/350370/380Jul 17$8.17$1.834.46$341.83$378.17
380/390400/410Jul 17$8.02$1.984.05$381.98$408.02
350/360380/390Jul 17$7.55$2.453.08$352.45$387.55
340/350380/390Jul 17$7.42$2.582.88$342.58$387.42
390/400410/420Jul 17$6.83$3.172.15$393.17$416.83
360/370390/400Jul 17$6.78$3.222.11$363.22$396.78
380/390410/420Jul 17$6.40$3.601.78$383.60$416.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 15 found (best R:R 75.92, cheapest $0.13)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$440.00$450.00$460.00Jul 17$0.13$9.8775.92
$410.00$420.00$430.00Jul 17$0.66$9.3414.15
$370.00$380.00$390.00Jul 17$0.75$9.2512.33
$360.00$370.00$380.00Jul 17$1.10$8.908.09
$390.00$400.00$410.00Jul 17$1.20$8.807.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.13$9.8775.92
$380.00$390.00$400.00Jul 17$0.43$9.5722.26
$400.00$410.00$420.00Jul 17$1.05$8.958.52
$350.00$360.00$370.00Jul 17$1.18$8.827.47
$390.00$400.00$410.00Jul 17$1.65$8.355.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.17, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Jul 17-$0.69$9.31
$440.00$450.001:2Jul 17-$1.05$8.95
$450.00$460.001:2Jul 17-$1.06$8.94
$400.00$410.001:2Jul 17-$1.60$8.40
$430.00$440.001:2Jul 17-$1.75$8.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$370.00$360.001:2Jul 17-$0.17$9.83
$330.00$320.001:2Jul 17-$1.05$8.95
$340.00$330.001:2Jul 17-$1.07$8.93
$360.00$350.001:2Jul 17-$1.10$8.90
$350.00$340.001:2Jul 17-$1.11$8.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.21%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Jul 17$8.800.480.5%2.21%2.66%5245
$410.00Jul 17$4.100.343.0%1.03%3.99%171
$420.00Jul 17$2.650.225.5%0.67%6.13%18144
$430.00Jul 17$0.800.118.0%0.20%8.18%1751

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, 178 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 $300.00 01-15 call last traded $126.85 on 06/15 (now $108.50/$111.40) — try a limit near $109.95. Also watch the $320.00 01-15 call last traded $90.94 on 06/09 (now $92.50/$95.60) — try a limit near $92.50; the $310.00 01-15 call last traded $116.56 on 06/15 (now $100.10/$103.60) — try a limit near $101.85. Most tradeable put: the $520.00 10-16 put last traded $110.70 on 06/26 (now $121.10/$124.50) — try a limit near $121.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$8.80$11.00$9.90$24.31 06/26$4.60–$23.05$9.90245
$400.00Aug 21$21.50$24.30$22.90$37.03 06/26$22.90–$34.50$22.903
$400.00Oct 16$29.70$32.90$31.30$44.30 06/22$20.10–$43.75$31.309
$400.00Nov 20$36.50$39.60$38.05$50.92 06/25$25.85–$50.30$38.0546
$400.00Jan 15$42.00$44.80$43.40$55.86 06/18$30.85–$55.95$43.4017
$390.00Jul 17$13.80$16.70$15.25$23.40 06/23$7.45–$30.35$15.2557
$390.00Oct 16$34.70$38.90$36.80$49.90 06/15$24.00–$49.70$36.8022
$390.00Nov 20$41.50$44.50$43.00$55.68 06/24$29.90–$55.70$43.003
$390.00Jan 15$47.10$50.10$48.60$65.00 06/15$34.95–$61.55$48.604
$390.00Aug 21$27.00$30.00$28.50--$28.50–$31.75$27.001
$410.00Jul 17$4.10$7.40$5.75$17.37 06/26$2.85–$17.50$5.7571
$410.00Aug 21$17.20$20.00$18.60$30.00 06/26$18.60–$28.85$18.604
$410.00Oct 16$25.10$28.50$26.80$33.00 06/23$16.75–$38.40$26.805
$410.00Nov 20$32.00$35.00$33.50$38.50 06/23$22.75–$44.70$33.509
$410.00Jan 15$37.90$40.60$39.25$52.85 06/22$27.45–$50.75$39.256
$380.00Jul 17$20.80$24.30$22.55$36.50 06/18$11.00–$37.80$22.5557
$380.00Oct 16$40.30$43.90$42.10$52.90 06/25$28.10–$56.05$42.1010
$380.00Nov 20$47.00$50.00$48.50$59.20 06/26$34.20–$61.75$48.506
$380.00Jan 15$52.50$55.40$53.95$40.31 06/05$39.20–$67.35$52.5025
$420.00Jul 17$2.65$3.80$3.22$10.54 06/26$1.53–$12.80$3.22144
$420.00Aug 21$13.00$16.50$14.75$22.30 06/25$14.75–$23.95$14.754
$420.00Oct 16$21.10$25.00$23.05$34.27 06/26$13.80–$33.50$23.0523
$420.00Nov 20$27.60$30.80$29.20$41.37 06/26$19.05–$39.90$29.208
$420.00Jan 15$33.20$36.40$34.80$46.46 06/26$23.95–$45.95$34.8016
$370.00Jul 17$29.10$32.10$30.60$40.02 06/23$15.50–$46.00$30.6050
$370.00Aug 21$39.40$43.30$41.35$49.40 06/23$41.35–$54.70$41.351
$370.00Oct 16$46.50$50.00$48.25$19.00 05/18$32.95–$62.75$46.502
$370.00Nov 20$53.00$55.80$54.40$68.60 06/24$39.30–$68.35$54.406
$370.00Jan 15$58.20$61.10$59.65$72.15 06/18$43.95–$74.15$59.6533
$430.00Jul 17$0.80$1.90$1.35$6.64 06/25$0.73–$8.75$1.3551
$430.00Oct 16$17.60$21.50$19.55$28.50 06/25$11.25–$29.45$19.5530
$430.00Nov 20$23.80$27.40$25.60$31.50 06/23$16.25–$35.20$25.604
$430.00Jan 15$29.20$32.00$30.60$42.85 06/22$21.20–$41.30$30.6066
$430.00Aug 21$9.90$13.40$11.65--$11.65–$12.45$9.901
$360.00Jul 17$38.00$41.50$39.75$57.10 06/17$20.90–$55.30$39.7521
$360.00Oct 16$53.10$57.30$55.20$37.00 06/03$37.95–$69.50$53.102
$360.00Nov 20$59.20$62.70$60.95$40.00 06/03$43.85–$74.95$59.201
$360.00Jan 15$64.30$67.10$65.70$74.65 06/23$49.10–$80.15$65.7015
$440.00Jul 17$0.00$3.10$1.55$4.00 06/24$0.50–$5.70$1.5534
$440.00Oct 16$14.40$18.20$16.30$24.40 06/25$9.15–$25.45$16.3023
$440.00Nov 20$20.20$23.80$22.00$7.84 05/20$13.75–$31.15$20.202
$440.00Jan 15$26.30$29.00$27.65$37.60 06/18$18.30–$37.35$27.654
$350.00Jul 17$47.30$49.90$48.60$63.27 06/22$27.20–$64.85$48.6015
$350.00Oct 16$60.30$64.30$62.30$28.16 05/13$43.70–$77.30$60.304
$350.00Nov 20$66.00$69.40$67.70$50.12 05/29$49.45–$82.50$66.004
$450.00Jul 17$0.00$2.60$1.30$2.40 06/25$0.33–$3.28$1.3018
$450.00Oct 16$11.70$15.00$13.35$19.10 06/25$7.30–$21.75$13.35346
$450.00Nov 20$17.10$21.00$19.05$7.24 05/12$11.70–$27.45$17.104
$450.00Jan 15$22.40$25.80$24.10$19.03 05/22$15.90–$33.40$22.401
$450.00Aug 21$4.80$8.50$6.65--$6.65–$8.45$4.801
$340.00Jul 17$57.00$60.80$58.90$75.50 06/24$34.05–$74.50$58.9017
$340.00Oct 16$68.10$71.50$69.80$87.40 06/22$49.70–$85.10$69.801
$340.00Nov 20$73.00$76.50$74.75$59.44 05/21$55.50–$89.95$73.0013
$340.00Jan 15$77.60$81.00$79.30$64.30 05/21$60.15–$94.40$77.60--
$460.00Jul 17$0.00$2.35$1.18$1.50 06/24$0.25–$2.68$1.1818
$460.00Aug 21$3.00$7.00$5.00$9.70 06/22$5.00–$10.05$5.0076
$460.00Oct 16$9.50$12.70$11.10$16.70 06/25$5.80–$18.45$11.1045
$460.00Nov 20$14.50$18.20$16.35--$9.85–$24.00$14.503
$460.00Jan 15$19.60$23.00$21.30$28.45 06/22$14.65–$29.85$21.3010
$330.00Jul 17$66.90$70.80$68.85$63.50 06/11$41.65–$84.35$66.9048
$330.00Oct 16$76.10$79.50$77.80$75.10 05/26$56.45–$93.45$76.1010
$330.00Jan 15$85.00$88.10$86.55$85.50 06/09$66.45–$101.80$85.50111
$470.00Jul 17$0.00$2.25$1.13$0.65 06/23$0.25–$1.88$0.659
$470.00Aug 21$2.25$5.50$3.88$8.30 06/26$3.88–$7.90$3.881
$470.00Oct 16$7.40$10.70$9.05$14.10 06/25$4.63–$15.90$9.0543
$470.00Nov 20$12.00$16.00$14.00$4.48 05/20$8.15–$20.95$12.001
$470.00Jan 15$16.90$20.40$18.65--$12.70–$26.70$16.901
$320.00Jul 17$76.60$80.80$78.70$48.00 06/05$50.00–$95.00$76.6015
$320.00Oct 16$84.40$87.90$86.15$93.17 06/12$63.05–$101.75$86.152
$320.00Nov 20$88.50$91.90$90.20$40.00 05/19$68.00–$105.60$88.5010
$320.00Jan 15$92.50$95.60$94.05$90.94 06/09$72.80–$109.65$92.507
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.25–$1.48$1.074
$480.00Oct 16$5.70$9.00$7.35$11.60 06/25$3.68–$13.15$7.3554
$480.00Nov 20$9.80$13.70$11.75--$6.75–$18.15$9.801
$480.00Jan 15$14.90$18.00$16.45$23.20 06/24$10.35–$23.80$16.454
$480.00Aug 21$1.00$4.30$2.65--$2.65–$3.47$1.002
$310.00Jul 17$86.60$90.80$88.70$103.80 06/16$58.70–$104.70$88.702
$310.00Nov 20$96.70$100.10$98.40--$74.95–$113.85$96.701
$310.00Jan 15$100.10$103.60$101.85$116.56 06/15$79.55–$117.45$101.8522
$490.00Jul 17$0.00$2.15$1.08$0.90 05/01$0.18–$1.35$0.9051
$490.00Oct 16$4.60$7.50$6.05$10.80 06/18$2.88–$10.65$6.0510
$490.00Nov 20$8.20$12.00$10.10$16.28 06/26$5.25–$15.50$10.106
$300.00Jul 17$96.60$100.70$98.65--$68.10–$114.60$96.605
$300.00Oct 16$101.90$105.90$103.90--$78.15–$119.40$101.902
$300.00Nov 20$105.20$108.40$106.80--$82.30–$122.70$105.202
$300.00Jan 15$108.50$111.40$109.95$126.85 06/15$86.25–$126.05$109.9512
$500.00Jul 17$0.00$2.15$1.08$0.65 05/01$0.13–$1.27$0.655
$500.00Oct 16$3.40$6.50$4.95$8.58 06/24$2.13–$8.65$4.9514
$500.00Nov 20$6.60$10.10$8.35$13.31 06/22$4.43–$13.55$8.3553
$500.00Jan 15$10.20$14.00$12.10$17.73 06/25$7.50–$18.55$12.102
$500.00Aug 21$0.05$3.60$1.83--$1.83–$1.83—$0.051
$290.00Jul 17$106.60$110.40$108.50$125.15 06/17$77.65–$124.55$108.50--
$290.00Oct 16$111.00$115.20$113.10--$85.85–$128.65$111.004
$290.00Nov 20$113.90$117.20$115.55--$115.55–$119.65$113.903
$290.00Jan 15$116.60$119.80$118.20--$118.20–$122.55$116.607
$510.00Aug 21$0.00$3.10$1.55$2.00 06/26$1.55–$3.10$1.551
$510.00Oct 16$2.10$5.50$3.80$7.50 06/18$1.80–$7.20$3.804
$510.00Nov 20$5.20$9.00$7.10$1.35 05/20$3.43–$11.65$5.202
$510.00Jan 15$8.70$12.50$10.60--$6.20–$16.45$8.701
$280.00Jul 17$116.70$120.70$118.70--$118.70–$119.40$116.701
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$9.90$13.40$11.65$7.30 06/26$6.80–$38.90$9.90207
$400.00Aug 21$21.90$25.20$23.55$21.23 06/23$18.15–$23.55$21.901
$400.00Oct 16$28.60$32.00$30.30$26.20 06/25$25.25–$51.10$28.6027
$400.00Nov 20$34.20$37.00$35.60$35.80 06/12$30.60–$55.05$35.6013
$400.00Jan 15$38.00$41.00$39.50$35.50 06/26$34.80–$59.45$38.007
$390.00Jul 17$5.70$9.00$7.35$4.28 06/26$4.45–$31.50$5.70143
$390.00Aug 21$17.30$20.50$18.90$17.67 06/23$14.30–$18.90$17.671
$390.00Oct 16$23.40$27.20$25.30$21.80 06/25$21.20–$44.65$23.4010
$390.00Nov 20$28.80$32.40$30.60$31.47 06/12$26.25–$49.00$30.605
$390.00Jan 15$33.30$35.70$34.50$37.91 06/12$30.45–$53.50$34.502
$410.00Jul 17$16.20$19.00$17.60$10.68 06/26$10.80–$46.90$16.2036
$410.00Aug 21$27.50$30.50$29.00$26.16 06/23$22.85–$29.25$27.501
$410.00Oct 16$33.80$37.50$35.65$30.80 06/25$29.95–$57.60$33.8014
$410.00Nov 20$39.20$42.40$40.80$40.70 06/12$35.25–$61.85$40.701
$410.00Jan 15$43.20$45.90$44.55$69.95 04/29$39.70–$65.70$44.551
$380.00Jul 17$2.05$4.90$3.48$2.90 06/26$2.70–$24.95$2.9057
$380.00Aug 21$12.90$16.50$14.70$12.90 06/22$11.10–$14.75$12.901
$380.00Oct 16$18.60$21.90$20.25$19.20 06/25$17.50–$39.25$19.2015
$380.00Nov 20$24.30$27.90$26.10$38.90 05/21$22.40–$43.05$26.102
$380.00Jan 15$28.80$31.90$30.35$28.09 06/25$26.40–$47.75$28.802
$420.00Jul 17$22.90$26.30$24.60$19.14 06/25$16.15–$55.90$22.9079
$420.00Oct 16$39.40$43.20$41.30$35.80 06/25$35.05–$64.60$39.4016
$370.00Jul 17$1.55$4.50$3.03$1.87 06/25$1.65–$19.25$1.87610
$370.00Aug 21$9.20$12.50$10.85$10.10 06/22$8.50–$11.45$10.105
$370.00Oct 16$15.00$19.00$17.00$15.80 06/25$14.05–$33.90$15.8045
$370.00Jan 15$24.40$27.10$25.75$24.08 06/22$22.60–$42.65$24.4054
$430.00Nov 20$50.70$54.40$52.55$45.30 06/26$46.05–$75.80$50.703
$360.00Jul 17$0.00$3.20$1.60$1.42 06/24$1.08–$14.20$1.4215
$360.00Aug 21$6.30$10.40$8.35$6.36 06/26$6.30–$8.35$6.364
$360.00Oct 16$11.90$15.20$13.55--$11.50–$29.40$11.901
$360.00Jan 15$21.10$23.40$22.25$18.62 06/26$19.30–$37.95$21.1051
$440.00Aug 21$47.20$51.00$49.10$41.20 06/22$40.25–$49.65$47.202
$440.00Jan 15$61.70$64.60$63.15$55.50 06/26$56.20–$86.60$61.7014
$350.00Jul 17$0.00$2.70$1.35$0.65 06/26$0.57–$10.40$0.6531
$350.00Aug 21$4.20$8.30$6.25$5.00 06/26$4.50–$6.35$5.0012
$350.00Oct 16$8.90$13.30$11.10$37.90 05/11$9.15–$24.80$11.1020
$350.00Nov 20$13.50$17.20$15.35$12.37 06/26$13.65–$28.95$13.505
$350.00Jan 15$17.80$20.40$19.10$17.69 06/25$16.30–$33.40$17.803
$340.00Jul 17$0.00$2.45$1.23$0.77 06/22$0.35–$7.15$0.7713
$340.00Aug 21$2.45$6.70$4.58$3.62 06/26$3.68–$5.25$3.622
$340.00Oct 16$6.70$10.80$8.75$6.80 06/26$7.10–$21.00$6.8013
$340.00Nov 20$10.50$14.50$12.50$26.59 06/04$10.50–$25.50$12.509
$340.00Jan 15$14.20$17.60$15.90$16.90 06/16$13.85–$29.20$15.902
$330.00Jul 17$0.00$2.30$1.15$1.35 06/26$0.25–$5.05$1.1545
$330.00Aug 21$1.55$3.50$2.53$3.00 06/24$2.53–$3.90$2.531
$330.00Oct 16$5.20$8.90$7.05$7.50 06/17$5.30–$17.60$7.0515
$330.00Nov 20$8.00$12.20$10.10$18.09 06/10$8.50–$21.15$10.1034
$330.00Jan 15$11.10$14.70$12.90$18.92 06/09$11.35–$25.55$12.9046
$470.00Nov 20$79.30$83.00$81.15$108.37 05/29$71.80–$107.75$81.158
$320.00Jul 17$0.00$2.20$1.10$1.30 06/26$0.18–$3.70$1.1041
$320.00Aug 21$0.70$4.30$2.50$2.90 06/23$2.08–$3.33$2.502
$320.00Oct 16$3.10$7.30$5.20$4.20 06/26$3.90–$14.35$4.20493
$320.00Nov 20$6.10$10.10$8.10$15.30 06/10$6.70–$18.05$8.10--
$320.00Jan 15$8.80$12.80$10.80$10.53 06/25$9.20–$21.90$10.537
$480.00Jan 15$89.90$93.50$91.70$80.60 06/26$82.50–$118.75$89.902
$310.00Jul 17$0.00$2.15$1.08$0.65 06/12$0.25–$2.68$0.65121
$310.00Oct 16$2.20$6.10$4.15$4.65 06/12$2.85–$11.85$4.154
$310.00Nov 20$4.80$8.50$6.65$6.20 06/22$5.30–$15.45$6.203
$310.00Jan 15$6.60$10.80$8.70$9.20 06/25$7.50–$19.00$8.705
$490.00Jul 17$89.90$94.00$91.95$129.90 06/04$76.20–$123.75$91.95--
$490.00Nov 20$95.80$99.00$97.40--$86.60–$126.10$95.801
$300.00Jul 17$0.00$0.10$0.05$0.25 06/25$0.05–$1.75$0.05505
$300.00Aug 21$0.00$3.10$1.55$1.15 06/24$1.20–$1.83$1.151
$300.00Oct 16$1.15$4.90$3.03$3.77 06/15$2.20–$9.65$3.033
$300.00Nov 20$3.00$7.10$5.05$6.07 06/23$4.10–$12.40$5.058
$300.00Jan 15$5.00$8.00$6.50$7.05 06/18$6.20–$16.15$6.504
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.60$0.15282
$290.00Oct 16$0.20$4.30$2.25$2.75 06/22$1.48–$7.65$2.25255
$290.00Nov 20$1.75$5.20$3.48$5.60 06/12$3.25–$10.30$3.483
$290.00Jan 15$3.50$6.70$5.10$21.80 05/14$4.85–$13.80$5.1014
$510.00Oct 16$111.60$115.00$113.30$101.70 06/26$100.05–$143.90$111.6063
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.43–$1.48$0.3014
$280.00Oct 16$0.30$3.70$2.00$1.80 06/25$1.08–$6.00$1.8014
$280.00Nov 20$1.15$4.70$2.93$7.50 05/22$2.30–$8.60$2.9319
$280.00Jan 15$2.20$5.60$3.90$11.40 06/01$3.60–$11.45$3.906
$520.00Aug 21$119.80$124.00$121.90$108.10 06/26$106.65–$122.15$119.80--
$520.00Oct 16$121.10$124.50$122.80$110.70 06/26$108.80–$153.75$121.101
$520.00Jan 15$123.40$127.00$125.20$116.10 06/18$113.35–$154.85$123.402
$270.00Jul 17$0.00$2.15$1.08$0.35 06/09$0.48–$1.33$0.358
$270.00Oct 16$0.00$3.30$1.65$5.30 06/04$0.80–$4.65$1.654
$270.00Nov 20$0.95$3.60$2.28$7.50 05/07$1.60–$6.85$2.2842
$270.00Jan 15$1.80$4.40$3.10$4.09 06/22$3.10–$8.95$3.10--
$260.00Jul 17$0.00$2.15$1.08$0.25 06/09$0.63–$1.23$0.25105
$260.00Oct 16$0.00$2.95$1.48$2.40 06/10$0.57–$3.55$1.4817
$260.00Nov 20$1.50$2.65$2.08$5.80 06/01$1.40–$5.45$2.084
$260.00Jan 15$0.50$3.70$2.10$2.48 06/15$1.95–$7.45$2.1011
$540.00Nov 20$141.00$144.40$142.70$179.20 05/21$128.90–$173.80$142.70--
$250.00Jul 17$0.00$2.15$1.08$0.11 06/22$0.48–$1.23$0.1122
$250.00Oct 16$0.00$2.70$1.35$0.95 06/12$0.43–$2.75$0.9528
$250.00Nov 20$0.00$2.20$1.10$3.90 05/22$0.88–$4.45$1.103
$250.00Jan 15$0.60$3.80$2.20$5.40 05/22$1.55–$5.95$2.20--
$240.00Jul 17$0.00$2.15$1.08$0.11 06/09$0.53–$1.15$0.1132
$240.00Oct 16$0.00$2.50$1.25$2.25 06/04$0.30–$2.10$1.2513
$240.00Nov 20$0.00$1.85$0.93$3.70 05/07$0.68–$3.45$0.933
$230.00Jul 17$0.00$2.15$1.08--$1.08–$1.23--13
$230.00Oct 16$0.00$2.35$1.18$2.40 05/11$0.23–$1.80$1.187
$230.00Nov 20$0.00$1.40$0.70$2.95 06/03$0.50–$2.80$0.706
$230.00Jan 15$0.00$1.90$0.95--$0.78–$3.53--1
$220.00Jul 17$0.00$2.15$1.08$0.15 05/29$1.08–$1.20$0.157
$220.00Oct 16$0.00$2.25$1.13--$1.10–$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 68
Total Puts 66
Put/Call Ratio 0.97
Net Difference 2

Prior's Put/Call Breakdown

Total Calls 56
Total Puts 124
Put/Call Ratio 2.21
Net Difference -68

Prior 7-Day Put/Call Summary

Total Calls 638
Total Puts 1,459
Average Put/Call Ratio 2.17
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