Tour v297
RL
RALPH LAUREN CORP A
$395.31 -0.25%
(7/7 15:07) ◀
|
Tuesday, July 7, 2026 (6:03pm)
January 2026
|
▶ (7/8 15:07)
◀ 7/7 18:03 ▶

Option Volume

Detail
ℹ
Current (07/07) 75
Calls: 27 (36%)
Puts: 48 (64%)
Prior (07/06) 145
Calls: 61 (42%)
Puts: 84 (58%)
Current vs Prior -48.28%
Calls: -55.74% (Calls)
Puts: -42.86% (Puts)
Prior 7-Day Total 1,947
Calls: 535 (27%)
Puts: 1,412 (73%)
Prior 7-Day Average 278
Calls: 76 (27%)
Puts: 201 (73%)
Current vs Prior 7-Day Avg -73.04%
Calls: -64.67%
Puts: -76.20%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/07) $78.8K
Calls: $25.0K (32%)
Puts: $53.7K (68%)
Prior (07/06) $211.0K
Calls: $107.6K (51%)
Puts: $103.4K (49%)
Current vs Prior -62.68%
Calls: -76.76%
Puts: -48.02%
Prior 7-Day Total $2.24M
Calls: $992.4K (44%)
Puts: $1.24M (56%)
Prior 7-Day Average $319.4K
Calls: $141.8K (44%)
Puts: $177.6K (56%)
Current vs Prior 7-Day Avg -75.34%
Calls: -82.36%
Puts: -69.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/07) 1.78
Prior (07/06) 1.38
Current vs Prior +29.10%
Prior 7-Day Average 2.21
Current vs Prior 7-Day Avg -19.73%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/07) 6,415
Calls: 2,409 (38%)
Puts: 4,006 (62%)
Prior (07/06) 6,414
Calls: 2,399 (37%)
Puts: 4,015 (63%)
Current vs Prior +0.02%
Prior 7-Day Total 39,689
Calls: 15,119 (38%)
Puts: 24,570 (62%)
Prior 7-Day Average 5,669
Calls: 2,159 (38%)
Puts: 3,510 (62%)
Current vs Prior 7-Day Avg +13.14%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.88% | 12.79%5.88% | 12.79%
Prior 6.40% | 13.01%6.40% | 13.01%
Current vs Prior -8.05% | -1.69%-8.05% | -1.69%
Prior 7-Day Avg 6.99% | 13.28%6.40% | 13.01%
Current vs 7-Day Avg -15.91% | -3.70%-8.05% | -1.69%
Prior 7-Day Eod 6.40% | 13.01%-- | --
Current vs 7-Day Eod -8.05% | -1.69%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.79% | 12.76%
Calls: 18.97% | 13.90%
Puts: 16.60% | 11.62%
Prior 17.85% | 11.89%
Calls: 12.62% | 10.75%
Puts: 23.08% | 13.04%
Current vs Prior -0.34% | +7.32%
Prior 7-Day Avg 15.74% | 11.56%
Calls: 15.92% | 12.21%
Puts: 15.56% | 10.90%
Current vs 7-Day Avg +13.00% | +10.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 68% put dollar volume ($53.7K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 48% vs prior. Extreme bearish P/C ratio of 1.78 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
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 5 of results (avg 6.8%, best 4.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$320.00Jul 1774.2077.70$75.954.6%--0.9415
$330.00Jul 1764.2067.70$65.955.3%--0.9448
$340.00Jul 1754.2057.80$56.006.4%--1.0017
$350.00Jul 1744.4048.00$46.207.8%--1.0015
$360.00Jul 1734.8038.40$36.609.8%--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. 12 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$340.00Jul 1754.2057.80$56.006.4%--1.0017
$350.00Jul 1744.4048.00$46.207.8%--1.0015
$320.00Jul 1774.2077.70$75.954.6%--0.9415
$330.00Jul 1764.2067.70$65.955.3%--0.9448
$360.00Jul 1734.8038.40$36.609.8%--0.9021
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$420.00Jul 1724.5027.70$26.1012.3%--0.8678
$410.00Jul 1716.1019.30$17.7018.1%10.7336
$400.00Jul 179.5012.90$11.2030.4%--0.58206
$410.00Aug 2128.0031.60$29.8012.1%10.572

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 54, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$410.00Jul 172.754.80$3.7854.2%80.2773
$390.00Jul 1710.3013.80$12.0529.0%30.6056
$420.00Jul 170.852.00$1.4380.4%30.13144
$440.00Aug 215.909.70$7.8048.7%30.251
$400.00Jul 175.007.80$6.4043.7%20.42254
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$350.00Jul 170.000.45$0.23195.7%110.0233
$390.00Jul 174.607.30$5.9545.4%70.40144
$370.00Jul 170.252.20$1.23158.5%40.11612
$380.00Jul 171.953.90$2.9366.6%40.2370
$320.00Jul 170.002.15$1.08199.1%10.0540

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 40.3%, max 54.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$460.00Jul 17Aug 2160.2%40.6%48.2%--94
$440.00Jul 17Aug 2147.9%40.6%18.0%328
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$330.00Jul 17Aug 2170.0%45.2%54.8%246

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 99.00, avg 15.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$430.00$440.00Jul 17$0.11$9.89$0.1189.91$430.11
$440.00$450.00Jul 17$0.89$9.11$0.8910.24$440.89
$440.00$460.00Aug 21$3.30$16.70$3.305.06$443.30
$410.00$420.00Jul 17$2.35$7.65$2.353.26$412.35
$400.00$410.00Jul 17$2.62$7.38$2.622.82$402.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$350.00$340.00Jul 17$0.10$9.90$0.1099.00$349.90
$360.00$350.00Jul 17$1.20$8.80$1.207.33$358.80
$350.00$340.00Aug 21$1.55$8.45$1.555.45$348.45
$340.00$330.00Aug 21$1.60$8.40$1.605.25$338.40
$380.00$370.00Jul 17$1.70$8.30$1.704.88$378.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 49.00, avg 4.83)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$340.00$350.00Jul 17$9.80$9.80$0.2049.00$349.80
$350.00$360.00Jul 17$9.60$9.60$0.4024.00$359.60
$360.00$370.00Jul 17$9.30$9.30$0.7013.29$369.30
$370.00$380.00Jul 17$8.30$8.30$1.704.88$378.30
$380.00$390.00Jul 17$6.95$6.95$3.052.28$386.95
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$420.00$410.00Jul 17$8.40$8.40$1.605.25$411.60
$410.00$400.00Jul 17$6.50$6.50$3.501.86$403.50
$400.00$390.00Jul 17$5.25$5.25$4.751.11$394.75
$410.00$350.00Aug 21$23.05$23.05$36.950.62$386.95
$390.00$380.00Jul 17$3.02$3.02$6.980.43$386.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $7.31, cheapest $2.52)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$460.00Jul 17Aug 21$3.3760.2%40.6%
$440.00Jul 17Aug 21$6.5347.9%40.6%
$400.00Jul 17Aug 21$15.0533.5%42.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$330.00Jul 17Aug 21$2.5270.0%45.2%
$340.00Jul 17Aug 21$5.0741.4%45.0%
$350.00Jul 17Aug 21$6.5237.5%43.4%
$410.00Jul 17Aug 21$12.1035.9%41.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.45% of stock, avg 9.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$400.00Jul 17$6.40$11.20$17.60$382.40$417.604.45%
$390.00Jul 17$12.05$5.95$18.00$372.00$408.004.55%
$410.00Jul 17$3.78$17.70$21.48$388.52$431.485.43%
$380.00Jul 17$19.00$2.93$21.93$358.07$401.935.55%
$420.00Jul 17$1.43$26.10$27.53$392.47$447.536.96%
$370.00Jul 17$27.30$1.23$28.53$341.47$398.537.22%
$360.00Jul 17$36.60$1.43$38.03$321.97$398.039.62%
$350.00Jul 17$46.20$0.23$46.43$303.57$396.4311.75%
$340.00Jul 17$56.00$0.13$56.13$283.87$396.1314.20%
$330.00Jul 17$65.95$1.08$67.03$262.97$397.0316.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.59% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$440.00$330.00Jul 17$1.27$1.08$2.35$327.65$442.35
$430.00$330.00Jul 17$1.38$1.08$2.46$327.54$432.46
$420.00$330.00Jul 17$1.43$1.08$2.51$327.49$422.51
$440.00$370.00Jul 17$1.27$1.23$2.50$367.50$442.50
$430.00$370.00Jul 17$1.38$1.23$2.61$367.39$432.61
$420.00$370.00Jul 17$1.43$1.23$2.66$367.34$422.66
$440.00$360.00Jul 17$1.27$1.43$2.70$357.30$442.70
$430.00$360.00Jul 17$1.38$1.43$2.81$357.19$432.81
$420.00$360.00Jul 17$1.43$1.43$2.86$357.14$422.86
$440.00$380.00Jul 17$1.27$2.93$4.20$375.80$444.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 22 found (best R:R 19.00, avg credit $7.66)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
350/360370/380Jul 17$9.50$0.5019.00$350.50$379.50
340/350360/370Jul 17$9.40$0.6015.67$340.60$369.40
340/350370/380Jul 17$8.40$1.605.25$341.60$378.40
350/360380/390Jul 17$8.15$1.854.41$351.85$388.15
390/400410/420Jul 17$7.60$2.403.17$392.40$417.60
370/380390/400Jul 17$7.35$2.652.77$372.65$397.35
340/350380/390Jul 17$7.05$2.952.39$342.95$387.05
350/360390/400Jul 17$6.85$3.152.17$353.15$396.85
340/350390/400Jul 17$5.75$4.251.35$344.25$395.75
380/390400/410Jul 17$5.64$4.361.29$384.36$405.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 65.67, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$0.15$9.8565.67
$340.00$350.00$360.00Jul 17$0.20$9.8049.00
$400.00$410.00$420.00Jul 17$0.27$9.7336.04
$350.00$360.00$370.00Jul 17$0.30$9.7032.33
$360.00$370.00$380.00Jul 17$1.00$9.009.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$330.00$340.00$350.00Jul 17$1.05$8.958.52
$340.00$350.00$360.00Jul 17$1.10$8.908.09
$390.00$400.00$410.00Jul 17$1.25$8.757.00
$370.00$380.00$390.00Jul 17$1.32$8.686.58
$360.00$370.00$380.00Jul 17$1.90$8.104.26

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-1.20, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$440.00$460.001:2Aug 21-$1.20$18.80
$390.00$400.001:2Jul 17-$0.75$9.25
$400.00$410.001:2Jul 17-$1.16$8.84
$430.00$440.001:2Jul 17-$1.16$8.84
$420.00$430.001:2Jul 17-$1.33$8.67
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$350.00$340.001:2Jul 17-$0.03$9.97
$400.00$390.001:2Jul 17-$0.70$9.30
$330.00$320.001:2Jul 17-$1.08$8.92
$370.00$360.001:2Jul 17-$1.63$8.37
$340.00$330.001:2Aug 21-$2.00$8.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 4.93%, avg 1.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$400.00Aug 21$19.500.501.2%4.93%6.12%--10
$440.00Aug 21$5.900.2511.3%1.49%12.80%31
$400.00Jul 17$5.000.421.2%1.26%2.45%2254
$410.00Jul 17$2.750.273.7%0.70%4.41%873
$460.00Aug 21$2.500.1616.4%0.63%17.00%--77
$420.00Jul 17$0.850.136.2%0.22%6.46%3144

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, 183 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 $300.00 01-15 call last traded $126.85 on 06/15 (now $106.00/$108.90) — try a limit near $107.45. Also watch the $290.00 01-15 call last traded $95.00 on 06/01 (now $114.10/$117.50) — try a limit near $114.10; the $310.00 01-15 call last traded $116.56 on 06/15 (now $98.00/$101.00) — try a limit near $99.50. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $125.50/$128.90) — try a limit near $125.50.
CALLS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$5.00$7.80$6.40$8.55 07/02$6.20–$23.05$6.40254
$400.00Aug 21$19.50$23.40$21.45$23.10 07/02$21.45–$34.50$21.4510
$400.00Oct 16$28.00$31.10$29.55$44.30 06/22$23.70–$43.75$29.559
$400.00Nov 20$34.50$38.20$36.35$42.10 06/30$29.50–$50.30$36.3546
$400.00Jan 15$40.50$43.70$42.10$55.86 06/18$35.15–$55.95$42.1017
$390.00Jul 17$10.30$13.80$12.05$12.49 07/02$9.60–$30.35$12.0556
$390.00Aug 21$24.60$28.40$26.50$25.69 07/02$26.50–$40.80$25.694
$390.00Oct 16$33.00$36.10$34.55$49.90 06/15$27.75–$49.70$34.5522
$390.00Nov 20$39.60$43.10$41.35$55.68 06/24$33.15–$55.70$41.353
$390.00Jan 15$45.00$48.50$46.75$65.00 06/15$39.35–$61.55$46.754
$410.00Jul 17$2.75$4.80$3.78$6.10 07/02$3.78–$17.50$3.7873
$410.00Aug 21$14.90$19.00$16.95$18.00 07/02$16.95–$28.85$16.955
$410.00Oct 16$23.00$26.50$24.75$32.00 06/30$19.95–$38.40$24.755
$410.00Nov 20$30.00$33.80$31.90$38.50 06/23$25.40–$44.70$31.909
$410.00Jan 15$35.50$39.00$37.25$52.85 06/22$31.20–$50.75$37.256
$380.00Jul 17$17.40$20.60$19.00$36.50 06/18$13.70–$37.80$19.0057
$380.00Oct 16$38.50$41.50$40.00$52.90 06/25$32.30–$56.05$40.009
$380.00Nov 20$45.00$48.40$46.70$54.35 06/29$38.00–$61.75$46.706
$380.00Jan 15$50.50$53.60$52.05$59.75 06/29$43.90–$67.35$52.0525
$420.00Jul 17$0.85$2.00$1.43$2.60 07/02$1.43–$12.80$1.43144
$420.00Aug 21$11.20$15.30$13.25$15.70 06/30$13.25–$23.95$13.254
$420.00Oct 16$19.00$21.50$20.25$22.50 06/30$16.70–$33.50$20.2522
$420.00Nov 20$26.00$29.50$27.75$41.37 06/26$21.65–$39.90$27.758
$420.00Jan 15$31.50$34.90$33.20$36.20 07/02$27.45–$45.95$33.2015
$370.00Jul 17$25.80$28.80$27.30$40.02 06/23$18.55–$46.00$27.3050
$370.00Aug 21$37.00$40.90$38.95$49.40 06/23$38.95–$54.70$38.951
$370.00Oct 16$44.50$47.90$46.20$19.00 05/18$37.50–$62.75$44.502
$370.00Nov 20$51.00$54.20$52.60$68.60 06/24$42.70–$68.35$52.606
$370.00Jan 15$56.00$59.00$57.50$63.50 06/30$48.80–$74.15$57.5033
$430.00Jul 17$0.00$2.75$1.38$1.45 07/02$1.35–$8.75$1.3848
$430.00Aug 21$8.30$12.20$10.25$13.30 06/30$10.25–$19.55$10.253
$430.00Oct 16$15.50$18.10$16.80$28.50 06/25$13.70–$29.45$16.8025
$430.00Nov 20$22.10$25.80$23.95$31.50 06/23$19.10–$35.20$23.954
$430.00Jan 15$27.50$30.10$28.80$42.85 06/22$24.40–$41.30$28.8066
$360.00Jul 17$34.80$38.40$36.60$57.10 06/17$25.15–$55.30$36.6021
$360.00Oct 16$50.70$54.80$52.75$37.00 06/03$42.95–$69.50$50.702
$360.00Nov 20$57.10$60.60$58.85$40.00 06/03$48.70–$74.95$57.101
$360.00Jan 15$62.50$65.50$64.00$74.65 06/23$53.80–$80.15$64.0015
$440.00Jul 17$0.00$2.55$1.27$0.70 07/02$1.15–$5.70$0.7027
$440.00Oct 16$12.10$15.10$13.60$24.40 06/25$11.30–$25.45$13.6023
$440.00Nov 20$18.70$22.80$20.75$7.84 05/20$15.80–$31.15$18.702
$440.00Jan 15$24.00$26.60$25.30$37.60 06/18$21.25–$37.35$25.304
$440.00Aug 21$5.90$9.70$7.80--$7.80–$7.80—$5.901
$350.00Jul 17$44.40$48.00$46.20$63.27 06/22$32.00–$64.85$46.2015
$350.00Oct 16$57.90$61.90$59.90$28.16 05/13$48.75–$77.30$57.904
$350.00Nov 20$64.00$67.40$65.70$50.12 05/29$54.40–$82.50$64.004
$450.00Jul 17$0.00$0.75$0.38$1.30 07/02$0.38–$3.28$0.3817
$450.00Aug 21$4.00$7.90$5.95$7.25 07/02$5.95–$12.65$5.952
$450.00Oct 16$9.60$12.50$11.05$19.10 06/25$9.15–$21.75$11.05346
$450.00Nov 20$15.60$19.40$17.50$7.24 05/12$13.25–$27.45$15.604
$450.00Jan 15$21.00$23.40$22.20$19.03 05/22$18.65–$33.40$21.001
$340.00Jul 17$54.20$57.80$56.00$75.50 06/24$39.55–$74.50$56.0017
$340.00Oct 16$65.50$69.50$67.50$87.40 06/22$55.15–$85.10$67.501
$340.00Nov 20$71.10$74.50$72.80$59.44 05/21$60.60–$89.95$71.1013
$340.00Jan 15$75.50$78.60$77.05$64.30 05/21$65.60–$94.40$75.50--
$460.00Jul 17$0.00$2.25$1.13$0.05 07/02$0.25–$2.68$0.0517
$460.00Aug 21$2.50$6.50$4.50$9.70 06/22$4.50–$10.05$4.5077
$460.00Oct 16$7.50$10.40$8.95$16.70 06/25$7.60–$18.45$8.9545
$460.00Nov 20$13.00$16.80$14.90--$11.95–$24.00$13.003
$460.00Jan 15$18.00$20.40$19.20$28.45 06/22$16.20–$29.85$19.2010
$330.00Jul 17$64.20$67.70$65.95$63.50 06/11$47.80–$84.35$64.2048
$330.00Oct 16$73.30$77.40$75.35$75.10 05/26$61.95–$93.45$75.1010
$330.00Jan 15$82.50$85.60$84.05$85.50 06/09$71.95–$101.80$84.05111
$470.00Jul 17$0.00$2.20$1.10$1.10 07/01$0.25–$1.88$1.109
$470.00Aug 21$1.40$5.50$3.45$3.50 06/30$3.45–$7.90$3.451
$470.00Oct 16$5.70$8.60$7.15$14.10 06/25$5.90–$15.90$7.1543
$470.00Nov 20$10.60$14.70$12.65$4.48 05/20$10.20–$20.95$10.601
$470.00Jan 15$15.50$17.90$16.70--$14.25–$26.70$15.501
$320.00Jul 17$74.20$77.70$75.95$48.00 06/05$56.65–$95.00$74.2015
$320.00Oct 16$81.60$85.80$83.70$93.17 06/12$69.00–$101.75$83.702
$320.00Nov 20$86.50$89.80$88.15$40.00 05/19$74.00–$105.60$86.5010
$320.00Jan 15$90.00$93.20$91.60$90.94 06/09$78.55–$109.65$90.947
$480.00Jul 17$0.00$2.15$1.08$1.07 06/26$0.25–$1.48$1.074
$480.00Aug 21$1.10$4.80$2.95$3.52 07/01$2.65–$6.40$2.952
$480.00Oct 16$4.20$7.00$5.60$10.40 06/29$4.78–$13.15$5.6054
$480.00Nov 20$8.70$12.60$10.65--$8.45–$18.15$8.701
$480.00Jan 15$13.00$15.60$14.30$23.20 06/24$12.20–$23.80$14.304
$310.00Jul 17$84.10$87.50$85.80$103.80 06/16$65.85–$104.70$85.802
$310.00Nov 20$94.70$98.00$96.35--$81.20–$113.85$94.701
$310.00Jan 15$98.00$101.00$99.50$116.56 06/15$85.40–$117.45$99.5022
$490.00Jul 17$0.00$2.15$1.08--$0.18–$1.35--51
$490.00Oct 16$2.90$6.80$4.85$7.10 06/30$3.85–$10.65$4.8510
$490.00Nov 20$7.00$10.90$8.95$16.28 06/26$7.05–$15.50$8.956
$300.00Jul 17$93.70$97.50$95.60--$75.10–$114.60$93.705
$300.00Oct 16$99.20$103.30$101.25--$84.45–$119.40$99.202
$300.00Nov 20$103.10$106.50$104.80$113.00 06/30$88.70–$122.70$104.802
$300.00Jan 15$106.00$108.90$107.45$126.85 06/15$92.25–$126.05$107.4512
$500.00Jul 17$0.00$2.15$1.08--$0.13–$1.27--5
$500.00Aug 21$0.00$3.60$1.80$1.75 07/01$1.60–$3.73$1.751
$500.00Oct 16$2.05$5.80$3.93$8.58 06/24$3.15–$8.65$3.9314
$500.00Nov 20$5.60$9.60$7.60$13.31 06/22$5.80–$13.55$7.6053
$500.00Jan 15$9.00$11.90$10.45$17.73 06/25$9.15–$18.55$10.452
$290.00Jul 17$103.60$107.50$105.55$125.15 06/17$84.60–$124.55$105.55--
$290.00Oct 16$108.20$112.40$110.30--$92.70–$128.65$108.204
$290.00Nov 20$111.80$115.30$113.55$102.43 05/21$96.20–$131.35$111.803
$290.00Jan 15$114.10$117.50$115.80$95.00 06/01$99.60–$134.30$114.107
$510.00Aug 21$0.00$3.20$1.60$2.00 06/26$1.40–$3.10$1.601
$510.00Oct 16$1.30$5.50$3.40$7.50 06/18$2.28–$7.20$3.404
$510.00Nov 20$4.30$8.10$6.20$1.35 05/20$4.70–$11.65$4.302
$510.00Jan 15$7.50$10.20$8.85--$8.00–$16.45$7.501
PUTS (100)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$400.00Jul 17$9.50$12.90$11.20$11.57 07/02$6.80–$32.60$11.20206
$400.00Aug 21$22.20$25.90$24.05$21.23 06/23$18.15–$24.05$22.204
$400.00Oct 16$29.00$32.40$30.70$30.00 07/02$25.25–$46.05$30.0026
$400.00Nov 20$34.50$37.90$36.20$32.90 06/30$30.60–$50.60$34.5013
$400.00Jan 15$38.50$40.90$39.70$35.50 06/26$34.80–$54.80$38.507
$390.00Jul 17$4.60$7.30$5.95$7.20 07/02$4.45–$25.65$5.95144
$390.00Aug 21$17.30$20.90$19.10$17.67 06/23$14.30–$19.10$17.673
$390.00Oct 16$24.50$27.50$26.00$21.80 06/25$21.20–$40.30$24.506
$390.00Nov 20$29.50$32.50$31.00$31.47 06/12$26.25–$44.95$31.005
$390.00Jan 15$33.50$35.60$34.55$37.91 06/12$30.45–$49.20$34.552
$410.00Jul 17$16.10$19.30$17.70$15.90 07/01$10.80–$40.25$16.1036
$410.00Aug 21$28.00$31.60$29.80$28.38 07/02$22.85–$29.80$28.382
$410.00Oct 16$34.50$36.90$35.70$30.80 06/25$29.95–$52.65$34.5012
$410.00Nov 20$40.00$43.30$41.65$40.70 06/12$35.25–$57.00$40.701
$410.00Jan 15$44.00$46.60$45.30--$39.70–$60.80$44.001
$380.00Jul 17$1.95$3.90$2.93$4.20 07/02$2.70–$19.60$2.9370
$380.00Aug 21$13.30$16.90$15.10$12.90 06/22$11.10–$15.10$13.302
$380.00Oct 16$19.60$23.00$21.30$19.20 06/25$17.50–$34.85$19.6011
$380.00Nov 20$25.00$28.50$26.75$38.90 05/21$22.40–$39.35$26.752
$380.00Jan 15$29.00$31.20$30.10$26.67 06/29$26.40–$43.70$29.002
$420.00Jul 17$24.50$27.70$26.10$25.30 07/02$16.15–$48.85$25.3078
$420.00Oct 16$40.50$43.90$42.20$35.80 06/25$35.05–$59.25$40.5010
$370.00Jul 17$0.25$2.20$1.23$2.10 07/02$1.23–$14.35$1.23612
$370.00Aug 21$9.70$13.50$11.60$10.10 06/22$8.50–$11.60$10.105
$370.00Oct 16$15.50$18.30$16.90$15.80 06/25$14.05–$29.80$15.8043
$370.00Jan 15$24.50$26.90$25.70$22.62 06/29$22.60–$38.70$24.5054
$430.00Nov 20$52.00$55.50$53.75$45.30 06/26$46.05–$70.50$52.003
$360.00Jul 17$0.00$2.85$1.43$1.42 06/24$1.08–$11.10$1.4215
$360.00Aug 21$6.80$10.80$8.80$6.36 06/26$6.30–$8.80$6.804
$360.00Oct 16$12.50$15.80$14.15--$11.50–$25.45$12.501
$360.00Jan 15$20.70$22.80$21.75$18.62 06/26$19.30–$34.45$20.7051
$440.00Aug 21$49.00$52.40$50.70$41.20 06/22$40.25–$50.70$49.002
$440.00Jan 15$62.00$65.40$63.70$62.50 07/01$56.20–$81.15$62.5014
$350.00Jul 17$0.00$0.45$0.23$0.80 07/02$0.23–$7.15$0.2333
$350.00Aug 21$4.90$8.60$6.75$5.00 06/26$4.50–$6.75$5.0012
$350.00Oct 16$9.30$13.50$11.40$37.90 05/11$9.15–$21.65$11.4020
$350.00Nov 20$14.10$17.70$15.90$12.37 06/26$13.65–$26.15$14.105
$350.00Jan 15$17.00$19.40$18.20$17.69 06/25$16.30–$30.20$17.693
$340.00Jul 17$0.00$0.25$0.13$0.77 06/22$0.13–$4.90$0.1313
$340.00Aug 21$3.50$6.90$5.20$3.62 06/26$3.68–$5.25$3.622
$340.00Oct 16$7.00$11.20$9.10$8.50 06/30$7.10–$18.50$8.5013
$340.00Nov 20$11.10$15.10$13.10$26.59 06/04$10.50–$22.00$13.109
$340.00Jan 15$14.00$16.40$15.20$16.90 06/16$13.85–$26.45$15.202
$330.00Jul 17$0.00$2.15$1.08$1.35 06/26$0.25–$3.70$1.0845
$330.00Aug 21$1.70$5.50$3.60$3.00 06/24$2.53–$3.90$3.001
$330.00Oct 16$5.10$9.20$7.15$6.80 07/02$5.30–$14.65$6.8020
$330.00Nov 20$8.80$12.70$10.75$18.09 06/10$8.50–$18.75$10.7534
$330.00Jan 15$11.50$13.60$12.55$18.92 06/09$11.35–$22.95$12.5546
$470.00Nov 20$81.00$84.40$82.70$108.37 05/29$71.80–$102.00$82.708
$470.00Oct 16$77.70$81.00$79.35--$79.35–$79.35—$77.701
$320.00Jul 17$0.00$2.15$1.08$1.30 06/26$0.18–$2.42$1.0840
$320.00Aug 21$0.30$4.60$2.45$2.30 07/01$2.08–$3.33$2.302
$320.00Oct 16$3.50$7.70$5.60$5.50 07/02$3.90–$11.75$5.50494
$320.00Nov 20$6.80$10.80$8.80$15.30 06/10$6.70–$16.25$8.80--
$320.00Jan 15$9.00$11.10$10.05$10.10 06/29$9.20–$19.85$10.057
$480.00Jan 15$91.50$94.80$93.15$80.60 06/26$82.50–$112.65$91.502
$310.00Jul 17$0.05$2.15$1.10$0.65 06/12$0.25–$1.73$0.65121
$310.00Oct 16$2.00$6.40$4.20$4.65 06/12$2.85–$10.10$4.204
$310.00Nov 20$4.80$9.10$6.95$6.20 06/22$5.30–$13.05$6.203
$310.00Jan 15$7.00$9.30$8.15$8.80 06/29$7.50–$16.70$8.155
$490.00Jul 17$92.80$96.90$94.85$129.90 06/04$76.20–$116.95$94.85--
$490.00Nov 20$97.30$101.00$99.15--$86.60–$119.35$97.301
$300.00Jul 17$0.00$2.15$1.08$0.13 07/01$0.05–$1.75$0.13505
$300.00Aug 21$0.20$1.50$0.85$1.52 07/01$0.75–$1.83$0.851
$300.00Oct 16$1.10$5.30$3.20$2.90 06/30$2.20–$7.85$2.903
$300.00Nov 20$3.30$7.60$5.45$6.07 06/23$4.10–$11.30$5.458
$300.00Jan 15$5.00$7.50$6.25$7.05 06/18$6.20–$14.20$6.254
$290.00Jul 17$0.00$2.15$1.08$0.15 06/15$0.18–$1.40$0.15282
$290.00Oct 16$0.45$4.50$2.48$2.25 06/30$1.48–$6.55$2.25255
$290.00Nov 20$2.15$6.50$4.33$5.60 06/12$3.25–$9.15$4.333
$290.00Jan 15$3.50$6.10$4.80$21.80 05/14$4.80–$11.85$4.8014
$510.00Oct 16$113.50$117.60$115.55$101.70 06/26$100.05–$136.80$113.5063
$280.00Jul 17$0.00$2.15$1.08$0.30 06/15$0.43–$1.33$0.3014
$280.00Oct 16$0.30$3.80$2.05$1.80 06/25$1.08–$5.20$1.8014
$280.00Nov 20$1.70$4.80$3.25$7.50 05/22$2.30–$7.70$3.2519
$280.00Jan 15$2.50$5.10$3.80$11.40 06/01$3.60–$9.90$3.806
$520.00Aug 21$122.80$126.90$124.85$108.10 06/26$106.65–$124.85$122.80--
$520.00Oct 16$123.00$126.60$124.80$110.70 06/26$108.80–$146.95$123.001
$520.00Jan 15$125.50$128.90$127.20$116.10 06/18$113.35–$148.20$125.502
$270.00Jul 17$0.00$2.15$1.08$0.35 06/09$0.48–$1.25$0.358
$270.00Oct 16$0.00$3.30$1.65$5.30 06/04$0.80–$4.15$1.654
$270.00Nov 20$0.40$4.70$2.55$7.50 05/07$1.60–$5.75$2.5542
$270.00Jan 15$1.50$3.90$2.70$4.09 06/22$2.70–$8.20$2.70--
$260.00Jul 17$0.00$2.15$1.08$0.25 06/09$0.63–$1.23$0.25101
$260.00Oct 16$0.00$2.95$1.48$2.40 06/10$0.53–$2.78$1.4817
$260.00Nov 20$1.50$3.60$2.55$5.80 06/01$1.40–$4.60$2.554
$260.00Jan 15$0.50$3.10$1.80$2.90 06/30$1.80–$6.60$1.8011
$540.00Oct 16$142.70$147.10$144.90$131.10 06/29$127.70–$166.95$142.70--
$540.00Nov 20$143.10$146.70$144.90$179.20 05/21$128.90–$167.15$144.90--
$250.00Jul 17$0.00$2.15$1.08$0.11 06/22$0.48–$1.20$0.1122
$250.00Oct 16$0.00$2.70$1.35$0.95 06/12$0.43–$2.35$0.9528
$250.00Nov 20$0.00$3.60$1.80$3.90 05/22$0.88–$3.50$1.803
$250.00Jan 15$0.00$2.45$1.23$5.40 05/22$1.23–$5.30$1.23--
$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–$1.88$1.2513
$240.00Nov 20$0.00$3.20$1.60$3.70 05/07$0.68–$2.75$1.603
$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–$1.65$1.187
$230.00Nov 20$0.00$2.95$1.48$2.95 06/03$0.50–$2.15$1.486
$230.00Jan 15$0.00$1.15$0.57--$0.57–$2.90--1

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 27
Total Puts 48
Put/Call Ratio 1.78
Net Difference -21

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 535
Total Puts 1,412
Average Put/Call Ratio 2.21
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