Tour v292
RL
RALPH LAUREN CORP A
$396.32 -0.48%
$394.60 (-0.43%)🌙
as of 07/06 06:03 PM
(7/6 15:06) ◀
|
Monday, July 6, 2026 (6:03pm)
January 2026
|
▶ (7/7 15:07)
◀ 7/6 18:03 ▶

Option Volume

Detail
ℹ
Current (07/06) 145
Calls: 61 (42%)
Puts: 84 (58%)
Prior (07/02) 134
Calls: 68 (51%)
Puts: 66 (49%)
Current vs Prior +8.21%
Calls: -10.29% (Calls)
Puts: +27.27% (Puts)
Prior 7-Day Total 1,991
Calls: 617 (31%)
Puts: 1,374 (69%)
Prior 7-Day Average 284
Calls: 88 (31%)
Puts: 196 (69%)
Current vs Prior 7-Day Avg -49.02%
Calls: -30.79%
Puts: -57.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/06) $211.0K
Calls: $107.6K (51%)
Puts: $103.4K (49%)
Prior (07/02) $147.6K
Calls: $47.3K (32%)
Puts: $100.3K (68%)
Current vs Prior +42.94%
Calls: +127.49%
Puts: +3.06%
Prior 7-Day Total $2.25M
Calls: $1.07M (48%)
Puts: $1.18M (52%)
Prior 7-Day Average $321.1K
Calls: $152.6K (48%)
Puts: $168.4K (52%)
Current vs Prior 7-Day Avg -34.27%
Calls: -29.48%
Puts: -38.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 1.38
Prior (07/02) 0.97
Current vs Prior +41.88%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg -33.29%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/06) 6,414
Calls: 2,399 (37%)
Puts: 4,015 (63%)
Prior (07/02) 6,403
Calls: 2,403 (38%)
Puts: 4,000 (62%)
Current vs Prior +0.17%
Prior 7-Day Total 39,244
Calls: 14,982 (38%)
Puts: 24,262 (62%)
Prior 7-Day Average 5,606
Calls: 2,140 (38%)
Puts: 3,466 (62%)
Current vs Prior 7-Day Avg +14.41%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.40% | 13.01%6.40% | 13.01%
Prior 6.76% | 13.07%-- | --
Current vs Prior -5.31% | -0.49%-- | --
Prior 7-Day Avg 7.19% | 13.40%-- | --
Current vs 7-Day Avg -11.10% | -2.92%-- | --
Prior 7-Day Eod 6.76% | 13.07%-- | --
Current vs 7-Day Eod -5.31% | -0.49%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.85% | 11.89%
Calls: 12.62% | 10.75%
Puts: 23.08% | 13.04%
Prior 16.94% | 13.82%
Calls: 17.14% | 13.38%
Puts: 16.73% | 14.26%
Current vs Prior +5.37% | -13.97%
Prior 7-Day Avg 15.16% | 11.48%
Calls: 16.51% | 12.31%
Puts: 13.80% | 10.64%
Current vs 7-Day Avg +17.78% | +3.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.38 indicates protective positioning. P/C ratio rising 42% - increased hedging/bearish positioning. Put-heavy open interest (4,015 puts vs 2,399 calls) suggests hedging or bearish positioning.

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 BEARISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 7.5%, best 4.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1775.7079.30$77.504.6%--0.9515
$330.00Jul 1765.6069.40$67.505.6%--0.9548
$340.00Jul 1755.7059.50$57.606.6%--0.9417
$350.00Jul 1745.6049.80$47.708.8%--0.9315
$360.00Jul 1736.6040.30$38.459.6%--0.8921
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 0.81, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1775.7079.30$77.504.6%--0.9515
$330.00Jul 1765.6069.40$67.505.6%--0.9548
$340.00Jul 1755.7059.50$57.606.6%--0.9417
$350.00Jul 1745.6049.80$47.708.8%--0.9315
$360.00Jul 1736.6040.30$38.459.6%--0.8921
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1723.2026.20$24.7012.1%10.8279
$410.00Jul 1716.7018.50$17.6010.2%--0.6936
$400.00Jul 1710.3012.30$11.3017.7%40.54206

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 62, top 16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$400.00Jul 177.609.60$8.6023.3%100.46248
$390.00Jul 1713.1015.00$14.0513.5%40.6256
$420.00Jul 171.853.20$2.5353.4%20.19144
$410.00Jul 174.105.70$4.9032.7%10.3172
$430.00Jul 170.053.50$1.78193.8%10.1348
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Jul 170.002.20$1.10200.0%160.0545
$380.00Jul 172.954.50$3.7341.6%100.2463
$390.00Jul 175.807.70$6.7528.1%80.38143
$400.00Jul 1710.3012.30$11.3017.7%40.54206
$350.00Jul 170.402.00$1.20133.3%30.0732

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. 11 found (best R:R 14.87, avg 6.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Jul 17$0.63$9.37$0.6314.87$430.63
$420.00$430.00Jul 17$0.75$9.25$0.7512.33$420.75
$440.00$450.00Jul 17$0.75$9.25$0.7512.33$440.75
$410.00$420.00Jul 17$2.37$7.63$2.373.22$412.37
$400.00$410.00Jul 17$3.70$6.30$3.701.70$403.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$360.00$350.00Jul 17$0.65$9.35$0.6514.38$359.35
$380.00$370.00Jul 17$1.80$8.20$1.804.56$378.20
$390.00$380.00Jul 17$3.02$6.98$3.022.31$386.98
$400.00$390.00Jul 17$4.55$5.45$4.551.20$395.45
$410.00$400.00Jul 17$6.30$3.70$6.300.59$403.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 99.00, avg 13.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$340.00Jul 17$9.90$9.90$0.1099.00$339.90
$340.00$350.00Jul 17$9.90$9.90$0.1099.00$349.90
$350.00$360.00Jul 17$9.25$9.25$0.7512.33$359.25
$360.00$370.00Jul 17$9.20$9.20$0.8011.50$369.20
$370.00$380.00Jul 17$7.80$7.80$2.203.55$377.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$7.10$7.10$2.902.45$412.90
$410.00$400.00Jul 17$6.30$6.30$3.701.70$403.70
$400.00$390.00Jul 17$4.55$4.55$5.450.83$395.45
$390.00$380.00Jul 17$3.02$3.02$6.980.43$386.98
$380.00$370.00Jul 17$1.80$1.80$8.200.22$378.20

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 5.02% of stock, avg 10.14%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$8.60$11.30$19.90$380.10$419.905.02%
$390.00Jul 17$14.05$6.75$20.80$369.20$410.805.25%
$410.00Jul 17$4.90$17.60$22.50$387.50$432.505.68%
$380.00Jul 17$21.45$3.73$25.18$354.82$405.186.35%
$420.00Jul 17$2.53$24.70$27.23$392.77$447.236.87%
$370.00Jul 17$29.25$1.93$31.18$338.82$401.187.87%
$360.00Jul 17$38.45$1.85$40.30$319.70$400.3010.17%
$350.00Jul 17$47.70$1.20$48.90$301.10$398.9012.34%
$340.00Jul 17$57.60$1.15$58.75$281.25$398.7514.82%
$330.00Jul 17$67.50$1.10$68.60$261.40$398.6017.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.59% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$350.00Jul 17$1.15$1.20$2.35$347.65$442.35
$430.00$350.00Jul 17$1.78$1.20$2.98$347.02$432.98
$440.00$360.00Jul 17$1.15$1.85$3.00$357.00$443.00
$440.00$370.00Jul 17$1.15$1.93$3.08$366.92$443.08
$430.00$360.00Jul 17$1.78$1.85$3.63$356.37$433.63
$420.00$350.00Jul 17$2.53$1.20$3.73$346.27$423.73
$430.00$370.00Jul 17$1.78$1.93$3.71$366.29$433.71
$420.00$360.00Jul 17$2.53$1.85$4.38$355.62$424.38
$420.00$370.00Jul 17$2.53$1.93$4.46$365.54$424.46
$440.00$380.00Jul 17$1.15$3.73$4.88$375.12$444.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 5.45, avg credit $5.99)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Jul 17$8.45$1.555.45$351.55$378.45
350/360380/390Jul 17$8.05$1.954.13$351.95$388.05
370/380390/400Jul 17$7.25$2.752.64$372.75$397.25
390/400410/420Jul 17$6.92$3.082.25$393.08$416.92
380/390400/410Jul 17$6.72$3.282.05$383.28$406.72
350/360390/400Jul 17$6.10$3.901.56$353.90$396.10
370/380400/410Jul 17$5.50$4.501.22$374.50$405.50
380/390410/420Jul 17$5.39$4.611.17$384.61$415.39
350/360400/410Jul 17$4.35$5.650.77$355.65$404.35
370/380410/420Jul 17$4.17$5.830.72$375.83$414.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 99.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$320.00$330.00$340.00Jul 17$0.10$9.9099.00
$420.00$430.00$440.00Jul 17$0.12$9.8882.33
$370.00$380.00$390.00Jul 17$0.40$9.6024.00
$340.00$350.00$360.00Jul 17$0.65$9.3514.38
$440.00$450.00$460.00Jul 17$0.85$9.1510.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$340.00$350.00$360.00Jul 17$0.60$9.4015.67
$400.00$410.00$420.00Jul 17$0.80$9.2011.50
$370.00$380.00$390.00Jul 17$1.22$8.787.20
$380.00$390.00$400.00Jul 17$1.53$8.475.54
$360.00$370.00$380.00Jul 17$1.72$8.284.81

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 $-0.13, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$410.00$420.001:2Jul 17-$0.16$9.84
$430.00$440.001:2Jul 17-$0.52$9.48
$450.00$460.001:2Jul 17-$0.60$9.40
$420.00$430.001:2Jul 17-$1.03$8.97
$400.00$410.001:2Jul 17-$1.20$8.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$380.00$370.001:2Jul 17-$0.13$9.87
$360.00$350.001:2Jul 17-$0.55$9.45
$390.00$380.001:2Jul 17-$0.71$9.29
$340.00$330.001:2Jul 17-$1.05$8.95
$330.00$320.001:2Jul 17-$1.06$8.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.92%, avg 1.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Jul 17$7.600.460.9%1.92%2.85%10248
$410.00Jul 17$4.100.313.5%1.03%4.49%172
$420.00Jul 17$1.850.196.0%0.47%6.44%2144

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 378 vol/day, 185 traded recently)

RL averages only 378 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 $280.00 07-17 call last traded $56.73 on 05/15 (now $115.30/$119.10) — try a limit near $115.30. Also watch the $290.00 11-20 call last traded $102.43 on 05/21 (now $112.90/$116.80) — try a limit near $112.90; the $290.00 01-15 call last traded $95.00 on 06/01 (now $115.50/$119.50) — try a limit near $115.50. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $124.10/$128.00) — try a limit near $124.10.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$7.60$9.60$8.60$8.55 07/02$4.60–$23.05$8.55248
$400.00Aug 21$21.40$24.50$22.95$23.10 07/02$22.90–$34.50$22.957
$400.00Oct 16$29.20$32.70$30.95$44.30 06/22$20.65–$43.75$30.959
$400.00Nov 20$36.00$39.70$37.85$42.10 06/30$26.55–$50.30$37.8546
$400.00Jan 15$41.70$45.00$43.35$55.86 06/18$31.80–$55.95$43.3517
$390.00Jul 17$13.10$15.00$14.05$12.49 07/02$7.45–$30.35$13.1056
$390.00Aug 21$26.30$29.50$27.90$25.69 07/02$27.90–$40.80$26.302
$390.00Oct 16$34.30$37.50$35.90$49.90 06/15$24.75–$49.70$35.9022
$390.00Nov 20$40.70$44.90$42.80$55.68 06/24$30.75–$55.70$42.803
$390.00Jan 15$46.60$50.20$48.40$65.00 06/15$35.80–$61.55$48.404
$410.00Jul 17$4.10$5.70$4.90$6.10 07/02$2.85–$17.50$4.9072
$410.00Aug 21$16.90$20.00$18.45$18.00 07/02$18.45–$28.85$18.004
$410.00Oct 16$24.70$27.90$26.30$32.00 06/30$17.25–$38.40$26.305
$410.00Nov 20$31.70$34.80$33.25$38.50 06/23$23.05–$44.70$33.259
$410.00Jan 15$36.90$40.70$38.80$52.85 06/22$28.25–$50.75$38.806
$380.00Jul 17$20.00$22.90$21.45$36.50 06/18$11.00–$37.80$21.4557
$380.00Oct 16$40.00$43.30$41.65$52.90 06/25$29.10–$56.05$41.6510
$380.00Nov 20$46.50$50.00$48.25$54.35 06/29$34.85–$61.75$48.256
$380.00Jan 15$52.10$55.90$54.00$59.75 06/29$40.05–$67.35$54.0025
$420.00Jul 17$1.85$3.20$2.53$2.60 07/02$1.70–$12.80$2.53144
$420.00Aug 21$13.10$16.00$14.55$15.70 06/30$14.55–$23.95$14.554
$420.00Oct 16$20.60$23.70$22.15$22.50 06/30$14.30–$33.50$22.1523
$420.00Nov 20$27.20$30.90$29.05$41.37 06/26$19.85–$39.90$29.058
$420.00Jan 15$33.20$36.00$34.60$36.20 07/02$24.95–$45.95$34.6015
$370.00Jul 17$27.80$30.70$29.25$40.02 06/23$16.00–$46.00$29.2550
$370.00Aug 21$39.10$41.70$40.40$49.40 06/23$40.40–$54.70$40.401
$370.00Oct 16$45.80$49.70$47.75$19.00 05/18$33.50–$62.75$45.802
$370.00Nov 20$52.40$55.90$54.15$68.60 06/24$39.55–$68.35$54.156
$370.00Jan 15$58.10$61.40$59.75$63.50 06/30$44.65–$74.15$59.7533
$430.00Jul 17$0.05$3.50$1.78$1.45 07/02$0.73–$8.75$1.4548
$430.00Aug 21$10.00$13.00$11.50$13.30 06/30$11.50–$19.55$11.501
$430.00Oct 16$16.90$19.40$18.15$28.50 06/25$11.60–$29.45$18.1530
$430.00Nov 20$23.60$27.10$25.35$31.50 06/23$16.80–$35.20$25.354
$430.00Jan 15$28.90$32.40$30.65$42.85 06/22$21.95–$41.30$30.6566
$360.00Jul 17$36.60$40.30$38.45$57.10 06/17$21.30–$55.30$38.4521
$360.00Oct 16$52.40$56.30$54.35$37.00 06/03$38.70–$69.50$52.402
$360.00Nov 20$58.70$62.50$60.60$40.00 06/03$44.75–$74.95$58.701
$360.00Jan 15$64.10$67.60$65.85$74.65 06/23$49.85–$80.15$65.8515
$440.00Jul 17$0.00$2.30$1.15$0.70 07/02$0.50–$5.70$0.7027
$440.00Oct 16$12.60$15.00$13.80$24.40 06/25$9.55–$25.45$13.8023
$440.00Nov 20$20.00$23.20$21.60$7.84 05/20$14.30–$31.15$20.002
$440.00Jan 15$25.50$28.80$27.15$37.60 06/18$19.10–$37.35$27.154
$350.00Jul 17$45.60$49.80$47.70$63.27 06/22$27.65–$64.85$47.7015
$350.00Oct 16$59.50$63.40$61.45$28.16 05/13$44.25–$77.30$59.504
$350.00Nov 20$65.50$69.50$67.50$50.12 05/29$50.00–$82.50$65.504
$450.00Jul 17$0.00$0.80$0.40$1.30 07/02$0.33–$3.28$0.4017
$450.00Aug 21$4.10$8.20$6.15$7.25 07/02$6.15–$12.65$6.152
$450.00Oct 16$10.90$12.40$11.65$19.10 06/25$7.65–$21.75$11.65346
$450.00Nov 20$16.90$20.40$18.65$7.24 05/12$12.05–$27.45$16.904
$450.00Jan 15$21.50$25.50$23.50$19.03 05/22$16.60–$33.40$21.501
$340.00Jul 17$55.70$59.50$57.60$75.50 06/24$34.85–$74.50$57.6017
$340.00Oct 16$66.70$70.90$68.80$87.40 06/22$50.05–$85.10$68.801
$340.00Nov 20$72.50$76.30$74.40$59.44 05/21$55.90–$89.95$72.5013
$340.00Jan 15$76.90$80.70$78.80$64.30 05/21$60.75–$94.40$76.90--
$460.00Jul 17$0.00$1.00$0.50$0.05 07/02$0.25–$2.68$0.0517
$460.00Aug 21$2.70$6.50$4.60$9.70 06/22$4.60–$10.05$4.6076
$460.00Oct 16$8.70$10.10$9.40$16.70 06/25$6.20–$18.45$9.4045
$460.00Nov 20$13.70$17.70$15.70--$10.10–$24.00$13.703
$460.00Jan 15$19.20$22.50$20.85$28.45 06/22$14.75–$29.85$20.8510
$330.00Jul 17$65.60$69.40$67.50$63.50 06/11$42.40–$84.35$65.6048
$330.00Oct 16$74.80$78.80$76.80$75.10 05/26$56.60–$93.45$75.1010
$330.00Jan 15$84.00$87.80$85.90$85.50 06/09$66.75–$101.80$85.50111
$470.00Jul 17$0.00$1.50$0.75$1.10 07/01$0.25–$1.88$0.759
$470.00Aug 21$1.80$5.40$3.60$3.50 06/30$3.60–$7.90$3.501
$470.00Oct 16$7.00$8.10$7.55$14.10 06/25$4.80–$15.90$7.5543
$470.00Nov 20$11.10$14.90$13.00$4.48 05/20$8.75–$20.95$11.101
$470.00Jan 15$16.90$19.90$18.40--$12.85–$26.70$16.901
$320.00Jul 17$75.70$79.30$77.50$48.00 06/05$50.15–$95.00$75.7015
$320.00Oct 16$83.20$87.10$85.15$93.17 06/12$63.55–$101.75$85.152
$320.00Nov 20$87.80$91.50$89.65$40.00 05/19$68.70–$105.60$87.8010
$320.00Jan 15$91.50$95.30$93.40$90.94 06/09$72.95–$109.65$91.507
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.25–$1.48$1.074
$480.00Aug 21$1.05$4.60$2.83$3.52 07/01$2.65–$6.40$2.832
$480.00Oct 16$4.90$7.00$5.95$10.40 06/29$3.70–$13.15$5.9554
$480.00Nov 20$9.00$13.00$11.00--$7.15–$18.15$9.001
$480.00Jan 15$14.40$17.60$16.00$23.20 06/24$10.90–$23.80$16.004
$310.00Jul 17$85.50$89.20$87.35$103.80 06/16$59.10–$104.70$87.352
$310.00Nov 20$95.90$99.70$97.80--$75.65–$113.85$95.901
$310.00Jan 15$99.00$103.10$101.05$116.56 06/15$79.65–$117.45$101.0522
$490.00Jul 17$0.00$2.15$1.08--$0.18–$1.35--51
$490.00Oct 16$4.30$7.10$5.70$7.10 06/30$2.95–$10.65$5.7010
$490.00Nov 20$7.50$11.50$9.50$16.28 06/26$6.00–$15.50$9.506
$300.00Jul 17$95.80$99.20$97.50--$68.50–$114.60$95.805
$300.00Oct 16$100.50$104.60$102.55--$78.40–$119.40$100.502
$300.00Nov 20$104.20$108.10$106.15$113.00 06/30$82.95–$122.70$106.152
$300.00Jan 15$107.10$111.10$109.10$126.85 06/15$86.95–$126.05$109.1012
$500.00Jul 17$0.00$2.15$1.08--$0.13–$1.27--5
$500.00Aug 21$0.00$3.20$1.60$1.75 07/01$1.60–$3.73$1.601
$500.00Oct 16$2.00$6.00$4.00$8.58 06/24$2.13–$8.65$4.0014
$500.00Nov 20$5.90$9.90$7.90$13.31 06/22$4.90–$13.55$7.9053
$500.00Jan 15$9.50$13.30$11.40$17.73 06/25$8.10–$18.55$11.402
$290.00Jul 17$105.10$109.10$107.10$125.15 06/17$78.00–$124.55$107.10--
$290.00Oct 16$109.60$113.70$111.65--$86.40–$128.65$109.604
$290.00Nov 20$112.90$116.80$114.85$102.43 05/21$90.45–$131.35$112.903
$290.00Jan 15$115.50$119.50$117.50$95.00 06/01$94.05–$134.30$115.507
$510.00Aug 21$0.00$2.80$1.40$2.00 06/26$1.40–$3.10$1.401
$510.00Oct 16$2.65$5.20$3.93$7.50 06/18$1.80–$7.20$3.934
$510.00Nov 20$4.40$8.70$6.55$1.35 05/20$4.00–$11.65$4.402
$510.00Jan 15$8.10$11.70$9.90--$6.90–$16.45$8.101
$280.00Jul 17$115.30$119.10$117.20$56.73 05/15$87.70–$134.55$115.301
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$10.30$12.30$11.30$11.57 07/02$6.80–$37.95$11.30206
$400.00Aug 21$22.30$25.00$23.65$21.23 06/23$18.15–$23.65$22.301
$400.00Oct 16$28.60$31.70$30.15$30.00 07/02$25.25–$50.50$30.0027
$400.00Nov 20$34.30$37.80$36.05$32.90 06/30$30.60–$54.90$34.3013
$400.00Jan 15$38.30$41.60$39.95$35.50 06/26$34.80–$58.80$38.307
$390.00Jul 17$5.80$7.70$6.75$7.20 07/02$4.45–$30.50$6.75143
$390.00Aug 21$17.50$20.50$19.00$17.67 06/23$14.30–$19.00$17.671
$390.00Oct 16$23.80$27.00$25.40$21.80 06/25$21.20–$44.45$23.8010
$390.00Nov 20$28.90$32.10$30.50$31.47 06/12$26.25–$49.00$30.505
$390.00Jan 15$33.40$36.40$34.90$37.91 06/12$30.45–$52.95$34.902
$410.00Jul 17$16.70$18.50$17.60$15.90 07/01$10.80–$45.85$16.7036
$410.00Aug 21$27.80$30.20$29.00$28.38 07/02$22.85–$29.25$28.382
$410.00Oct 16$34.00$37.10$35.55$30.80 06/25$29.95–$57.10$34.0014
$410.00Nov 20$39.60$42.20$40.90$40.70 06/12$35.25–$61.45$40.701
$410.00Jan 15$42.90$46.70$44.80--$39.70–$64.80$42.901
$380.00Jul 17$2.95$4.50$3.73$4.20 07/02$2.70–$23.90$3.7363
$380.00Aug 21$13.50$16.40$14.95$12.90 06/22$11.10–$14.95$13.501
$380.00Oct 16$19.60$22.80$21.20$19.20 06/25$17.50–$38.55$19.6015
$380.00Nov 20$25.00$27.90$26.45$38.90 05/21$22.40–$43.00$26.452
$380.00Jan 15$29.00$32.20$30.60$26.67 06/29$26.40–$47.35$29.002
$420.00Jul 17$23.20$26.20$24.70$25.30 07/02$16.15–$55.20$24.7079
$420.00Oct 16$39.10$42.80$40.95$35.80 06/25$35.05–$64.00$39.1016
$370.00Jul 17$1.40$2.45$1.93$2.10 07/02$1.65–$18.40$1.93612
$370.00Aug 21$10.20$12.50$11.35$10.10 06/22$8.50–$11.45$10.205
$370.00Oct 16$15.90$19.20$17.55$15.80 06/25$14.05–$33.60$15.9045
$370.00Jan 15$24.90$27.80$26.35$22.62 06/29$22.60–$41.95$24.9054
$430.00Nov 20$50.80$54.80$52.80$45.30 06/26$46.05–$75.80$50.803
$360.00Jul 17$0.60$3.10$1.85$1.42 06/24$1.08–$13.55$1.4215
$360.00Aug 21$6.50$10.30$8.40$6.36 06/26$6.30–$8.40$6.504
$360.00Oct 16$12.70$16.00$14.35--$11.50–$28.65$12.701
$360.00Jan 15$21.00$24.10$22.55$18.62 06/26$19.30–$37.25$21.0051
$440.00Aug 21$47.50$51.40$49.45$41.20 06/22$40.25–$49.65$47.502
$440.00Jan 15$60.80$65.10$62.95$62.50 07/01$56.20–$85.85$62.5014
$350.00Jul 17$0.40$2.00$1.20$0.80 07/02$0.57–$9.80$0.8032
$350.00Aug 21$4.20$8.10$6.15$5.00 06/26$4.50–$6.35$5.0012
$350.00Oct 16$10.00$13.40$11.70$37.90 05/11$9.15–$24.35$11.7020
$350.00Nov 20$13.50$17.10$15.30$12.37 06/26$13.65–$28.95$13.505
$350.00Jan 15$17.20$20.00$18.60$17.69 06/25$16.30–$32.65$17.693
$340.00Jul 17$0.00$2.30$1.15$0.77 06/22$0.35–$6.75$0.7713
$340.00Aug 21$2.60$6.20$4.40$3.62 06/26$3.68–$5.25$3.622
$340.00Oct 16$6.90$11.10$9.00$8.50 06/30$7.10–$20.45$8.5013
$340.00Nov 20$10.60$14.80$12.70$26.59 06/04$10.50–$24.60$12.709
$340.00Jan 15$14.30$17.50$15.90$16.90 06/16$13.85–$28.50$15.902
$330.00Jul 17$0.00$2.20$1.10$1.35 06/26$0.25–$4.90$1.1045
$330.00Aug 21$1.55$5.10$3.33$3.00 06/24$2.53–$3.90$3.001
$330.00Oct 16$5.90$9.10$7.50$6.80 07/02$5.30–$16.85$6.8020
$330.00Nov 20$8.40$12.30$10.35$18.09 06/10$8.50–$21.15$10.3534
$330.00Jan 15$11.40$14.90$13.15$18.92 06/09$11.35–$24.95$13.1546
$470.00Nov 20$79.30$83.10$81.20$108.37 05/29$71.80–$107.75$81.208
$320.00Jul 17$0.00$2.15$1.08$1.30 06/26$0.18–$3.00$1.0841
$320.00Aug 21$0.10$4.10$2.10$2.30 07/01$2.08–$3.33$2.102
$320.00Oct 16$3.10$7.30$5.20$5.50 07/02$3.90–$14.15$5.20494
$320.00Nov 20$6.50$10.60$8.55$15.30 06/10$6.70–$17.80$8.55--
$320.00Jan 15$8.80$12.90$10.85$10.10 06/29$9.20–$21.50$10.107
$480.00Jan 15$90.10$93.90$92.00$80.60 06/26$82.50–$118.10$90.102
$310.00Jul 17$0.00$2.15$1.08$0.65 06/12$0.25–$1.73$0.65121
$310.00Oct 16$2.10$6.00$4.05$4.65 06/12$2.85–$11.30$4.054
$310.00Nov 20$4.60$8.70$6.65$6.20 06/22$5.30–$14.95$6.203
$310.00Jan 15$7.30$10.80$9.05$8.80 06/29$7.50–$17.85$8.805
$490.00Jul 17$91.40$95.40$93.40$129.90 06/04$76.20–$123.75$93.40--
$490.00Nov 20$95.90$99.90$97.90--$86.60–$125.60$95.901
$300.00Jul 17$0.00$2.15$1.08$0.13 07/01$0.05–$1.75$0.13505
$300.00Aug 21$0.00$1.50$0.75$1.52 07/01$0.75–$1.83$0.751
$300.00Oct 16$0.90$4.90$2.90$2.90 06/30$2.20–$9.05$2.903
$300.00Nov 20$3.60$7.30$5.45$6.07 06/23$4.10–$12.40$5.458
$300.00Jan 15$5.20$9.10$7.15$7.05 06/18$6.20–$15.30$7.054
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.60$0.15282
$290.00Oct 16$0.65$4.10$2.38$2.25 06/30$1.48–$7.35$2.25255
$290.00Nov 20$2.00$4.90$3.45$5.60 06/12$3.25–$10.30$3.453
$290.00Jan 15$4.20$7.70$5.95$21.80 05/14$4.85–$12.25$5.9514
$510.00Oct 16$111.90$116.00$113.95$101.70 06/26$100.05–$143.90$111.9063
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.43–$1.40$0.3014
$280.00Oct 16$0.05$3.40$1.73$1.80 06/25$1.08–$5.75$1.7314
$280.00Nov 20$1.20$4.90$3.05$7.50 05/22$2.30–$8.50$3.0519
$280.00Jan 15$2.35$6.20$4.28$11.40 06/01$3.60–$10.60$4.286
$520.00Aug 21$121.40$125.40$123.40$108.10 06/26$106.65–$123.40$121.40--
$520.00Oct 16$121.50$125.50$123.50$110.70 06/26$108.80–$153.75$121.501
$520.00Jan 15$124.10$128.00$126.05$116.10 06/18$113.35–$154.65$124.102
$270.00Jul 17$0.00$2.15$1.08$0.35 06/09$0.48–$1.25$0.358
$270.00Oct 16$0.00$2.95$1.48$5.30 06/04$0.80–$4.65$1.484
$270.00Nov 20$0.95$4.30$2.63$7.50 05/07$1.60–$6.60$2.6342
$270.00Jan 15$1.35$4.90$3.13$4.09 06/22$3.10–$8.65$3.13--
$260.00Jul 17$0.00$2.15$1.08$0.25 06/09$0.63–$1.23$0.25105
$260.00Oct 16$0.00$1.05$0.53$2.40 06/10$0.53–$3.30$0.5317
$260.00Nov 20$1.50$3.60$2.55$5.80 06/01$1.40–$5.30$2.554
$260.00Jan 15$0.55$4.40$2.48$2.90 06/30$1.95–$7.00$2.4811
$540.00Oct 16$141.40$145.40$143.40$131.10 06/29$127.70–$173.75$141.40--
$540.00Nov 20$141.60$145.50$143.55$179.20 05/21$128.90–$173.80$143.55--
$250.00Jul 17$0.00$2.15$1.08$0.11 06/22$0.48–$1.23$0.1122
$250.00Oct 16$0.00$2.50$1.25$0.95 06/12$0.43–$2.68$0.9528
$250.00Nov 20$0.05$2.40$1.22$3.90 05/22$0.88–$4.25$1.223
$250.00Jan 15$0.60$2.95$1.78$5.40 05/22$1.55–$5.75$1.78--
$240.00Jul 17$0.00$2.15$1.08$0.11 06/09$0.53–$1.15$0.1132
$240.00Oct 16$0.00$2.35$1.18$2.25 06/04$0.30–$1.90$1.1813
$240.00Nov 20$0.00$1.75$0.88$3.70 05/07$0.68–$3.10$0.883
$230.00Jul 17$0.00$2.15$1.08--$1.08–$1.23--13
$230.00Oct 16$0.00$2.25$1.13$2.40 05/11$0.23–$1.80$1.137
$230.00Nov 20$0.00$1.50$0.75$2.95 06/03$0.50–$2.65$0.756
$230.00Jan 15$0.00$1.90$0.95--$0.78–$3.25--1
$220.00Jul 17$0.00$2.15$1.08$0.05 06/30$1.08–$1.20$0.057

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 61
Total Puts 84
Put/Call Ratio 1.38
Net Difference -23

Prior's Put/Call Breakdown

Total Calls 68
Total Puts 66
Put/Call Ratio 0.97
Net Difference 2

Prior 7-Day Put/Call Summary

Total Calls 617
Total Puts 1,374
Average Put/Call Ratio 2.06
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