RL - Options Database

RALPH LAUREN CORP A

$380.36 -3.78%

$380.00 (-0.09%)🌙

as of 07/08 06:03 PM

(7/8 15:07) ◀

Wednesday, July 8, 2026 (6:03pm)

▶ (7/9 18:03)

◀ 7/8 18:03 ▶

Option Volume

Detail

ℹ

Current (07/08) 245

Calls: 86 (35%)

Puts: 159 (65%)

Prior (07/07) 75

Calls: 27 (36%)

Puts: 48 (64%)

Current vs Prior +226.67%

Calls: +218.52% (Calls)

Puts: +231.25% (Puts)

Prior 7-Day Total 1,835

Calls: 512 (28%)

Puts: 1,323 (72%)

Prior 7-Day Average 262

Calls: 73 (28%)

Puts: 189 (72%)

Current vs Prior 7-Day Avg -6.54%

Calls: +17.58%

Puts: -15.87%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/08) $499.1K

Calls: $270.8K (54%)

Puts: $228.3K (46%)

Prior (07/07) $78.8K

Calls: $25.0K (32%)

Puts: $53.7K (68%)

Current vs Prior +533.69%

Calls: +982.55%

Puts: +324.75%

Prior 7-Day Total $2.03M

Calls: $917.4K (45%)

Puts: $1.12M (55%)

Prior 7-Day Average $290.7K

Calls: $131.1K (45%)

Puts: $159.6K (55%)

Current vs Prior 7-Day Avg +71.70%

Calls: +106.63%

Puts: +43.02%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 1.85

Prior (07/07) 1.78

Current vs Prior +4.00%

Prior 7-Day Average 2.08

Current vs Prior 7-Day Avg -11.00%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/08) 6,417

Calls: 2,410 (38%)

Puts: 4,007 (62%)

Prior (07/07) 6,415

Calls: 2,409 (38%)

Puts: 4,006 (62%)

Current vs Prior +0.03%

Prior 7-Day Total 44,329

Calls: 16,777 (38%)

Puts: 27,552 (62%)

Prior 7-Day Average 6,332

Calls: 2,396 (38%)

Puts: 3,936 (62%)

Current vs Prior 7-Day Avg +1.33%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)

Current 6.02% | 12.95%6.02% | 12.95%

Prior 5.88% | 12.79%5.88% | 12.79%

Current vs Prior +2.37% | +1.26%+2.37% | +1.26%

Prior 7-Day Avg 6.76% | 13.15%6.14% | 12.90%

Current vs 7-Day Avg -10.94% | -1.53%-1.93% | +0.40%

Prior 7-Day Eod 5.88% | 12.79%-- | --

Current vs 7-Day Eod +2.37% | +1.26%-- | --

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.96% | 13.42%

Calls: 18.18% | 14.14%

Puts: 15.75% | 12.70%

Prior 17.79% | 12.76%

Calls: 18.97% | 13.90%

Puts: 16.60% | 11.62%

Current vs Prior -4.67% | +5.17%

Prior 7-Day Avg 16.28% | 11.77%

Calls: 16.55% | 12.37%

Puts: 16.01% | 11.16%

Current vs 7-Day Avg +4.17% | +14.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 534% vs prior. Dollar volume significantly above 7-day average (72% higher). Unusually high activity with volume up 227% vs prior - elevated interest. Extreme bearish P/C ratio of 1.85 - heavy put buying.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 5 of results (avg 7.2%, best 5.1%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	59.70	62.80	$61.25	5.1%	--	0.95	15
$330.00	Jul 17	50.00	52.90	$51.45	5.6%	2	0.94	48
$340.00	Jul 17	40.20	43.20	$41.70	7.2%	--	0.92	17
$350.00	Jul 17	30.80	33.80	$32.30	9.3%	--	0.92	15

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	37.90	41.50	$39.70	9.1%	9	0.91	78

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 0.82, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	59.70	62.80	$61.25	5.1%	--	0.95	15
$330.00	Jul 17	50.00	52.90	$51.45	5.6%	2	0.94	48
$340.00	Jul 17	40.20	43.20	$41.70	7.2%	--	0.92	17
$350.00	Jul 17	30.80	33.80	$32.30	9.3%	--	0.92	15
$360.00	Jul 17	21.90	25.00	$23.45	13.2%	--	0.84	21

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	37.90	41.50	$39.70	9.1%	9	0.91	78
$410.00	Jul 17	28.30	31.50	$29.90	10.7%	20	0.90	36
$400.00	Jul 17	19.50	22.80	$21.15	15.6%	3	0.81	206
$390.00	Jul 17	11.90	15.00	$13.45	23.0%	5	0.65	141

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 123, top 20)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	0.80	1.70	$1.25	72.0%	19	0.12	74
$400.00	Jul 17	1.75	3.10	$2.42	55.8%	9	0.21	254
$370.00	Jul 17	14.60	16.30	$15.45	11.0%	3	0.70	50
$330.00	Jul 17	50.00	52.90	$51.45	5.6%	2	0.94	48
$390.00	Jul 17	4.40	5.90	$5.15	29.1%	2	0.36	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$410.00	Jul 17	28.30	31.50	$29.90	10.7%	20	0.90	36
$380.00	Jul 17	7.30	8.50	$7.90	15.2%	19	0.47	69
$350.00	Jul 17	0.65	1.20	$0.93	59.1%	17	0.08	40
$370.00	Jul 17	3.30	5.40	$4.35	48.3%	13	0.30	612
$420.00	Jul 17	37.90	41.50	$39.70	9.1%	9	0.91	78

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. 10 found (best R:R 49.00, avg 8.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$420.00	$430.00	Jul 17	$0.20	$9.80	$0.20	49.00	$420.20
$440.00	$450.00	Jul 17	$0.73	$9.27	$0.73	12.70	$440.73
$400.00	$410.00	Jul 17	$1.17	$8.83	$1.17	7.55	$401.17
$390.00	$400.00	Jul 17	$2.73	$7.27	$2.73	2.66	$392.73
$380.00	$390.00	Jul 17	$4.30	$5.70	$4.30	1.33	$384.30

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$360.00	$350.00	Jul 17	$1.17	$8.83	$1.17	7.55	$358.83
$370.00	$360.00	Jul 17	$2.25	$7.75	$2.25	3.44	$367.75
$380.00	$370.00	Jul 17	$3.55	$6.45	$3.55	1.82	$376.45
$390.00	$380.00	Jul 17	$5.55	$4.45	$5.55	0.80	$384.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 49.00, avg 9.99)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$320.00	$330.00	Jul 17	$9.80	$9.80	$0.20	49.00	$329.80
$330.00	$340.00	Jul 17	$9.75	$9.75	$0.25	39.00	$339.75
$340.00	$350.00	Jul 17	$9.40	$9.40	$0.60	15.67	$349.40
$350.00	$360.00	Jul 17	$8.85	$8.85	$1.15	7.70	$358.85
$360.00	$370.00	Jul 17	$8.00	$8.00	$2.00	4.00	$368.00

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 17	$9.80	$9.80	$0.20	49.00	$410.20
$410.00	$400.00	Jul 17	$8.75	$8.75	$1.25	7.00	$401.25
$400.00	$390.00	Jul 17	$7.70	$7.70	$2.30	3.35	$392.30
$390.00	$380.00	Jul 17	$5.55	$5.55	$4.45	1.25	$384.45
$380.00	$370.00	Jul 17	$3.55	$3.55	$6.45	0.55	$376.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $10.52, cheapest $8.62)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$400.00	Jul 17	Aug 21	$12.43	36.2%	43.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$350.00	Jul 17	Aug 21	$8.62	40.3%	42.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 4.56% of stock, avg 8.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$380.00	Jul 17	$9.45	$7.90	$17.35	$362.65	$397.35	4.56%
$390.00	Jul 17	$5.15	$13.45	$18.60	$371.40	$408.60	4.89%
$370.00	Jul 17	$15.45	$4.35	$19.80	$350.20	$389.80	5.21%
$400.00	Jul 17	$2.42	$21.15	$23.57	$376.43	$423.57	6.20%
$360.00	Jul 17	$23.45	$2.10	$25.55	$334.45	$385.55	6.72%
$410.00	Jul 17	$1.25	$29.90	$31.15	$378.85	$441.15	8.19%
$350.00	Jul 17	$32.30	$0.93	$33.23	$316.77	$383.23	8.74%
$420.00	Jul 17	$1.40	$39.70	$41.10	$378.90	$461.10	10.81%
$340.00	Jul 17	$41.70	$1.15	$42.85	$297.15	$382.85	11.27%
$330.00	Jul 17	$51.45	$1.08	$52.53	$277.47	$382.53	13.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 26 found (cheapest 0.56% of stock, avg 1.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$350.00	Jul 17	$1.20	$0.93	$2.13	$347.87	$432.13
$410.00	$350.00	Jul 17	$1.25	$0.93	$2.18	$347.82	$412.18
$420.00	$350.00	Jul 17	$1.40	$0.93	$2.33	$347.67	$422.33
$430.00	$340.00	Jul 17	$1.20	$1.15	$2.35	$337.65	$432.35
$410.00	$340.00	Jul 17	$1.25	$1.15	$2.40	$337.60	$412.40
$420.00	$340.00	Jul 17	$1.40	$1.15	$2.55	$337.45	$422.55
$430.00	$360.00	Jul 17	$1.20	$2.10	$3.30	$356.70	$433.30
$400.00	$350.00	Jul 17	$2.42	$0.93	$3.35	$346.65	$403.35
$410.00	$360.00	Jul 17	$1.25	$2.10	$3.35	$356.65	$413.35
$420.00	$360.00	Jul 17	$1.40	$2.10	$3.50	$356.50	$423.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 8.52, avg credit $5.11)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
400/410	420/430	Jul 17	$8.95	$1.05	8.52	$401.05	$428.95
390/400	420/430	Jul 17	$7.90	$2.10	3.76	$392.10	$427.90
350/360	370/380	Jul 17	$7.17	$2.83	2.53	$352.83	$377.17
380/390	400/410	Jul 17	$6.72	$3.28	2.05	$383.28	$406.72
360/370	380/390	Jul 17	$6.55	$3.45	1.90	$363.45	$386.55
370/380	390/400	Jul 17	$6.28	$3.72	1.69	$373.72	$396.28
380/390	420/430	Jul 17	$5.75	$4.25	1.35	$384.25	$425.75
350/360	380/390	Jul 17	$5.47	$4.53	1.21	$354.53	$385.47
360/370	390/400	Jul 17	$4.98	$5.02	0.99	$365.02	$394.98
370/380	400/410	Jul 17	$4.72	$5.28	0.89	$375.28	$404.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 141.86, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$420.00	$430.00	$440.00	Jul 17	$0.13	$9.87	75.92
$330.00	$340.00	$350.00	Jul 17	$0.35	$9.65	27.57
$340.00	$350.00	$360.00	Jul 17	$0.55	$9.45	17.18
$350.00	$360.00	$370.00	Jul 17	$0.85	$9.15	10.76
$400.00	$410.00	$420.00	Jul 17	$1.32	$8.68	6.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Jul 17	$0.07	$9.93	141.86
$390.00	$400.00	$410.00	Jul 17	$1.05	$8.95	8.52
$400.00	$410.00	$420.00	Jul 17	$1.05	$8.95	8.52
$350.00	$360.00	$370.00	Jul 17	$1.08	$8.92	8.26
$360.00	$370.00	$380.00	Jul 17	$1.30	$8.70	6.69

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 $-0.08, 14 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$410.00	1:2	Jul 17	-$0.08	$9.92
$380.00	$390.00	1:2	Jul 17	-$0.85	$9.15
$420.00	$430.00	1:2	Jul 17	-$1.00	$9.00
$430.00	$440.00	1:2	Jul 17	-$1.06	$8.94
$410.00	$420.00	1:2	Jul 17	-$1.55	$8.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$380.00	$370.00	1:2	Jul 17	-$0.80	$9.20
$340.00	$330.00	1:2	Jul 17	-$1.01	$8.99
$320.00	$310.00	1:2	Jul 17	-$1.08	$8.92
$330.00	$320.00	1:2	Jul 17	-$1.08	$8.92
$350.00	$340.00	1:2	Jul 17	-$1.37	$8.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.44%, avg 1.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$400.00	Aug 21	$13.10	0.40	5.2%	3.44%	8.61%	--	10
$390.00	Jul 17	$4.40	0.36	2.5%	1.16%	3.69%	2	55
$400.00	Jul 17	$1.75	0.21	5.2%	0.46%	5.62%	9	254
$410.00	Jul 17	$0.80	0.12	7.8%	0.21%	8.00%	19	74

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, 180 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 $290.00 01-15 call last traded $95.00 on 06/01 (now $101.70/$104.70) — try a limit near $101.70. Also watch the $300.00 01-15 call last traded $126.85 on 06/15 (now $93.70/$96.70) — try a limit near $95.20; the $310.00 01-15 call last traded $116.56 on 06/15 (now $86.10/$89.10) — try a limit near $87.60. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $138.90/$141.90) — try a limit near $138.90.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	History	Sugg. Limit	OI
$380.00	Jul 17	$8.70	$10.20	$9.45	$36.50 06/18	$9.45–$37.80		$9.45	57
$380.00	Oct 16	$30.00	$33.10	$31.55	$52.90 06/25	$31.55–$56.05		$31.55	9
$380.00	Nov 20	$37.00	$39.40	$38.20	$54.35 06/29	$38.20–$61.75		$38.20	6
$380.00	Jan 15	$42.70	$45.70	$44.20	$59.75 06/29	$44.20–$67.35		$44.20	25
$390.00	Jul 17	$4.40	$5.90	$5.15	$12.49 07/02	$5.15–$30.35		$5.15	55
$390.00	Aug 21	$17.20	$20.70	$18.95	$25.69 07/02	$18.95–$40.80		$18.95	4
$390.00	Oct 16	$25.30	$28.30	$26.80	$49.90 06/15	$26.80–$49.70		$26.80	22
$390.00	Nov 20	$32.00	$35.40	$33.70	$55.68 06/24	$33.70–$55.70		$33.70	3
$390.00	Jan 15	$37.70	$41.00	$39.35	$65.00 06/15	$39.35–$61.55		$39.35	4
$370.00	Jul 17	$14.60	$16.30	$15.45	$40.02 06/23	$15.45–$46.00		$15.45	50
$370.00	Aug 21	$27.80	$30.60	$29.20	$49.40 06/23	$29.20–$54.70		$29.20	1
$370.00	Oct 16	$35.00	$38.30	$36.65	$19.00 05/18	$36.65–$62.75		$35.00	2
$370.00	Nov 20	$42.30	$44.60	$43.45	$68.60 06/24	$43.45–$68.35		$43.45	6
$370.00	Jan 15	$47.80	$50.70	$49.25	$63.50 06/30	$49.25–$74.15		$49.25	33
$400.00	Jul 17	$1.75	$3.10	$2.42	$8.55 07/02	$2.42–$23.05		$2.42	254
$400.00	Aug 21	$13.10	$16.60	$14.85	$23.10 07/02	$14.85–$34.50		$14.85	10
$400.00	Oct 16	$20.70	$24.00	$22.35	$44.30 06/22	$22.35–$43.75		$22.35	9
$400.00	Nov 20	$27.70	$30.90	$29.30	$42.10 06/30	$29.30–$50.30		$29.30	46
$400.00	Jan 15	$33.20	$36.60	$34.90	$55.86 06/18	$34.90–$55.95		$34.90	17
$360.00	Jul 17	$21.90	$25.00	$23.45	$57.10 06/17	$23.45–$55.30		$23.45	21
$360.00	Oct 16	$41.50	$43.40	$42.45	$37.00 06/03	$42.45–$69.50		$41.50	2
$360.00	Nov 20	$48.00	$50.20	$49.10	$40.00 06/03	$49.10–$74.95		$48.00	1
$360.00	Jan 15	$52.60	$55.50	$54.05	$74.65 06/23	$54.05–$80.15		$54.05	15
$410.00	Jul 17	$0.80	$1.70	$1.25	$6.10 07/02	$1.25–$17.50		$1.25	74
$410.00	Aug 21	$10.20	$13.50	$11.85	$18.00 07/02	$11.85–$28.85		$11.85	5
$410.00	Oct 16	$17.80	$20.30	$19.05	$32.00 06/30	$19.05–$38.40		$19.05	5
$410.00	Nov 20	$23.90	$27.10	$25.50	$38.50 06/23	$25.50–$44.70		$25.50	9
$410.00	Jan 15	$29.40	$32.60	$31.00	$52.85 06/22	$31.00–$50.75		$31.00	6
$350.00	Jul 17	$30.80	$33.80	$32.30	$63.27 06/22	$32.30–$64.85		$32.30	15
$350.00	Oct 16	$47.30	$50.70	$49.00	$28.16 05/13	$49.00–$77.30		$47.30	4
$350.00	Nov 20	$54.20	$56.20	$55.20	$50.12 05/29	$55.20–$82.50		$54.20	4
$420.00	Jul 17	$0.00	$2.80	$1.40	$2.60 07/02	$1.40–$12.80		$1.40	145
$420.00	Aug 21	$7.40	$10.40	$8.90	$15.70 06/30	$8.90–$23.95		$8.90	4
$420.00	Oct 16	$13.50	$15.50	$14.50	$22.50 06/30	$14.50–$33.50		$14.50	22
$420.00	Nov 20	$20.40	$23.60	$22.00	$41.37 06/26	$22.00–$39.90		$22.00	8
$420.00	Jan 15	$26.20	$28.90	$27.55	$36.20 07/02	$27.55–$45.95		$27.55	15
$340.00	Jul 17	$40.20	$43.20	$41.70	$75.50 06/24	$41.70–$74.50		$41.70	17
$340.00	Oct 16	$53.90	$57.40	$55.65	$87.40 06/22	$55.65–$85.10		$55.65	1
$340.00	Nov 20	$60.60	$63.40	$62.00	$59.44 05/21	$62.00–$89.95		$60.60	13
$340.00	Jan 15	$64.80	$67.70	$66.25	$64.30 05/21	$66.25–$94.40		$64.80	--
$430.00	Jul 17	$0.00	$2.40	$1.20	$1.45 07/02	$1.20–$8.75		$1.20	47
$430.00	Aug 21	$5.40	$8.40	$6.90	$13.30 06/30	$6.90–$19.55		$6.90	3
$430.00	Oct 16	$11.70	$12.80	$12.25	$28.50 06/25	$12.25–$29.45		$12.25	25
$430.00	Nov 20	$17.30	$20.50	$18.90	$31.50 06/23	$18.90–$35.20		$18.90	4
$430.00	Jan 15	$22.40	$25.60	$24.00	$42.85 06/22	$24.00–$41.30		$24.00	66
$330.00	Jul 17	$50.00	$52.90	$51.45	$63.50 06/11	$50.65–$84.35		$51.45	48
$330.00	Oct 16	$61.10	$64.60	$62.85	$75.10 05/26	$62.85–$93.45		$62.85	10
$330.00	Jan 15	$71.50	$74.90	$73.20	$85.50 06/09	$73.20–$101.80		$73.20	111
$440.00	Jul 17	$0.00	$2.25	$1.13	$0.70 07/02	$1.13–$5.70		$0.70	27
$440.00	Oct 16	$7.90	$10.40	$9.15	$24.40 06/25	$9.15–$25.45		$9.15	23
$440.00	Nov 20	$14.60	$17.20	$15.90	$7.84 05/20	$15.90–$31.15		$14.60	2
$440.00	Jan 15	$19.40	$22.80	$21.10	$37.60 06/18	$21.10–$37.35		$21.10	4
$440.00	Aug 21	$4.00	$6.90	$5.45	--	$5.45–$7.80		$4.00	4
$320.00	Jul 17	$59.70	$62.80	$61.25	$48.00 06/05	$59.85–$95.00		$59.70	15
$320.00	Oct 16	$69.10	$72.40	$70.75	$93.17 06/12	$70.75–$101.75		$70.75	2
$320.00	Nov 20	$74.00	$77.50	$75.75	$40.00 05/19	$75.75–$105.60		$74.00	10
$320.00	Jan 15	$78.80	$81.90	$80.35	$90.94 06/09	$80.35–$109.65		$80.35	7
$450.00	Jul 17	$0.00	$0.80	$0.40	$1.30 07/02	$0.38–$3.28		$0.40	17
$450.00	Aug 21	$1.95	$5.30	$3.63	$7.25 07/02	$3.63–$12.65		$3.63	2
$450.00	Oct 16	$7.30	$8.50	$7.90	$19.10 06/25	$7.90–$21.75		$7.90	346
$450.00	Nov 20	$12.40	$15.30	$13.85	$7.24 05/12	$13.85–$27.45		$12.40	4
$450.00	Jan 15	$17.20	$20.00	$18.60	$19.03 05/22	$18.60–$33.40		$18.60	1
$310.00	Jul 17	$68.80	$72.80	$70.80	$103.80 06/16	$68.90–$104.70		$70.80	2
$310.00	Nov 20	$81.70	$85.20	$83.45	--	$83.45–$113.85		$81.70	1
$310.00	Jan 15	$86.10	$89.10	$87.60	$116.56 06/15	$87.60–$117.45		$87.60	22
$460.00	Jul 17	$0.00	$2.20	$1.10	$0.05 07/02	$0.25–$2.68		$0.05	17
$460.00	Aug 21	$2.10	$4.60	$3.35	$9.70 06/22	$3.35–$10.05		$3.35	77
$460.00	Oct 16	$5.70	$6.90	$6.30	$16.70 06/25	$6.30–$18.45		$6.30	45
$460.00	Nov 20	$10.20	$13.30	$11.75	--	$11.75–$24.00		$10.20	3
$460.00	Jan 15	$14.50	$17.70	$16.10	$28.45 06/22	$16.10–$29.85		$16.10	10
$300.00	Jul 17	$78.90	$82.80	$80.85	--	$78.65–$114.60		$78.90	5
$300.00	Oct 16	$85.50	$89.20	$87.35	--	$86.75–$119.40		$85.50	2
$300.00	Nov 20	$89.80	$93.20	$91.50	$113.00 06/30	$91.10–$122.70		$91.50	2
$300.00	Jan 15	$93.70	$96.70	$95.20	$126.85 06/15	$95.20–$126.05		$95.20	12
$470.00	Jul 17	$0.00	$2.15	$1.08	$1.10 07/01	$0.25–$1.88		$1.08	9
$470.00	Aug 21	$0.55	$4.00	$2.28	$3.50 06/30	$2.28–$7.90		$2.28	1
$470.00	Oct 16	$4.50	$5.60	$5.05	$14.10 06/25	$5.05–$15.90		$5.05	43
$470.00	Nov 20	$8.50	$11.40	$9.95	$4.48 05/20	$9.95–$20.95		$8.50	1
$470.00	Jan 15	$12.50	$15.40	$13.95	--	$13.95–$26.70		$12.50	1
$290.00	Jul 17	$88.90	$92.90	$90.90	$125.15 06/17	$88.20–$124.55		$90.90	--
$290.00	Oct 16	$94.50	$98.10	$96.30	--	$95.30–$128.65		$94.50	4
$290.00	Nov 20	$97.80	$101.50	$99.65	$102.43 05/21	$99.15–$131.35		$99.65	3
$290.00	Jan 15	$101.70	$104.70	$103.20	$95.00 06/01	$102.30–$134.30		$101.70	7
$480.00	Jul 17	$0.00	$2.15	$1.08	$1.07 06/26	$0.25–$1.48		$1.07	4
$480.00	Aug 21	$0.05	$3.70	$1.88	$3.52 07/01	$1.88–$6.40		$1.88	2
$480.00	Oct 16	$2.20	$4.40	$3.30	$10.40 06/29	$3.30–$13.15		$3.30	55
$480.00	Nov 20	$7.10	$9.70	$8.40	--	$8.40–$18.15		$7.10	1
$480.00	Jan 15	$10.40	$13.40	$11.90	$23.20 06/24	$11.90–$23.80		$11.90	4
$280.00	Jul 17	$98.80	$102.90	$100.85	--	$100.85–$100.85	—	$98.80	1
$280.00	Jan 15	$109.60	$112.80	$111.20	--	$111.20–$111.20	—	$109.60	8
$490.00	Jul 17	$0.00	$2.15	$1.08	--	$0.18–$1.35		--	51
$490.00	Oct 16	$2.75	$4.80	$3.78	$7.10 06/30	$3.78–$10.65		$3.78	10
$490.00	Nov 20	$4.50	$8.60	$6.55	$16.28 06/26	$6.55–$15.50		$6.55	6
$270.00	Jul 17	$108.80	$112.70	$110.75	--	$110.75–$110.75	—	$108.80	8
$270.00	Jan 15	$118.50	$121.30	$119.90	--	$119.90–$119.90	—	$118.50	1
$500.00	Jul 17	$0.00	$2.15	$1.08	--	$0.13–$1.27		--	5
$500.00	Aug 21	$0.00	$2.90	$1.45	$1.75 07/01	$1.45–$3.73		$1.45	1
$500.00	Oct 16	$1.35	$4.90	$3.13	$8.58 06/24	$3.13–$8.65		$3.13	14
$500.00	Nov 20	$4.80	$7.20	$6.00	$13.31 06/22	$6.00–$13.55		$6.00	53
$500.00	Jan 15	$7.70	$10.20	$8.95	$17.73 06/25	$8.95–$18.55		$8.95	2

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$380.00	Jul 17	$7.30	$8.50	$7.90	$4.20 07/02	$2.70–$18.95	$7.30	69
$380.00	Aug 21	$19.40	$22.30	$20.85	$12.90 06/22	$11.10–$20.85	$19.40	2
$380.00	Oct 16	$25.80	$28.10	$26.95	$19.20 06/25	$17.50–$33.90	$25.80	9
$380.00	Nov 20	$31.30	$33.20	$32.25	$38.90 05/21	$22.40–$38.55	$32.25	2
$380.00	Jan 15	$35.20	$37.60	$36.40	$26.67 06/29	$26.40–$42.30	$35.20	2
$390.00	Jul 17	$11.90	$15.00	$13.45	$7.20 07/02	$4.45–$24.45	$11.90	141
$390.00	Aug 21	$24.60	$27.50	$26.05	$17.67 06/23	$14.30–$26.05	$24.60	3
$390.00	Oct 16	$30.90	$33.00	$31.95	$21.80 06/25	$21.20–$39.25	$30.90	4
$390.00	Nov 20	$36.50	$38.80	$37.65	$31.47 06/12	$26.25–$43.65	$36.50	5
$390.00	Jan 15	$40.30	$43.10	$41.70	$37.91 06/12	$30.45–$47.70	$40.30	2
$370.00	Jul 17	$3.30	$5.40	$4.35	$2.10 07/02	$1.23–$13.90	$3.30	612
$370.00	Aug 21	$14.90	$17.60	$16.25	$10.10 06/22	$8.50–$16.25	$14.90	5
$370.00	Oct 16	$21.20	$23.60	$22.40	$15.80 06/25	$14.05–$29.25	$21.20	43
$370.00	Jan 15	$30.50	$32.30	$31.40	$22.62 06/29	$22.60–$37.40	$30.50	54
$400.00	Jul 17	$19.50	$22.80	$21.15	$11.57 07/02	$6.80–$30.95	$19.50	206
$400.00	Aug 21	$30.70	$33.50	$32.10	$21.23 06/23	$18.15–$32.10	$30.70	4
$400.00	Oct 16	$36.00	$38.80	$37.40	$30.00 07/02	$25.25–$45.00	$36.00	26
$400.00	Nov 20	$42.10	$44.30	$43.20	$32.90 06/30	$30.60–$49.55	$42.10	13
$400.00	Jan 15	$45.80	$48.10	$46.95	$35.50 06/26	$34.80–$53.40	$45.80	7
$360.00	Jul 17	$1.50	$2.70	$2.10	$1.42 06/24	$1.08–$10.25	$1.50	15
$360.00	Aug 21	$11.20	$14.00	$12.60	$6.36 06/26	$6.30–$12.60	$11.20	4
$360.00	Oct 16	$17.20	$19.50	$18.35	--	$11.50–$24.95	$17.20	1
$360.00	Jan 15	$25.40	$28.40	$26.90	$18.62 06/26	$19.30–$32.70	$25.40	51
$410.00	Jul 17	$28.30	$31.50	$29.90	$15.90 07/01	$10.80–$38.25	$28.30	36
$410.00	Aug 21	$37.50	$40.10	$38.80	$28.38 07/02	$22.85–$38.80	$37.50	2
$410.00	Oct 16	$42.50	$45.20	$43.85	$30.80 06/25	$29.95–$51.35	$42.50	12
$410.00	Nov 20	$47.40	$50.90	$49.15	$40.70 06/12	$35.25–$55.40	$47.40	1
$410.00	Jan 15	$51.70	$54.10	$52.90	--	$39.70–$59.35	$51.70	1
$350.00	Jul 17	$0.65	$1.20	$0.93	$0.80 07/02	$0.23–$7.00	$0.80	40
$350.00	Aug 21	$8.20	$10.90	$9.55	$5.00 06/26	$4.50–$9.55	$8.20	13
$350.00	Oct 16	$13.80	$16.30	$15.05	$37.90 05/11	$9.15–$20.65	$15.05	20
$350.00	Nov 20	$18.60	$20.50	$19.55	$12.37 06/26	$13.65–$25.00	$18.60	5
$350.00	Jan 15	$22.40	$24.80	$23.60	$17.69 06/25	$16.30–$28.55	$22.40	3
$420.00	Jul 17	$37.90	$41.50	$39.70	$25.30 07/02	$16.15–$46.45	$37.90	78
$420.00	Oct 16	$49.20	$52.40	$50.80	$35.80 06/25	$35.05–$57.90	$49.20	7
$340.00	Jul 17	$0.00	$2.30	$1.15	$0.77 06/22	$0.13–$4.90	$0.77	13
$340.00	Aug 21	$5.90	$8.00	$6.95	$3.62 06/26	$3.68–$6.95	$5.90	3
$340.00	Oct 16	$10.90	$12.50	$11.70	$8.50 06/30	$7.10–$17.10	$10.90	13
$340.00	Nov 20	$15.50	$17.00	$16.25	$26.59 06/04	$10.50–$21.30	$16.25	9
$340.00	Jan 15	$18.90	$21.40	$20.15	$16.90 06/16	$13.85–$24.60	$18.90	2
$430.00	Nov 20	$60.80	$64.60	$62.70	$45.30 06/26	$46.05–$68.80	$60.80	3
$330.00	Jul 17	$0.00	$2.15	$1.08	$1.35 06/26	$0.25–$3.45	$1.08	46
$330.00	Aug 21	$3.30	$5.90	$4.60	$3.00 06/24	$2.53–$4.60	$3.30	2
$330.00	Oct 16	$8.40	$10.50	$9.45	$6.80 07/02	$5.30–$14.25	$8.40	20
$330.00	Nov 20	$12.60	$14.50	$13.55	$18.09 06/10	$8.50–$17.95	$13.55	34
$330.00	Jan 15	$15.80	$17.90	$16.85	$18.92 06/09	$11.35–$21.35	$16.85	46
$440.00	Aug 21	$60.50	$64.50	$62.50	$41.20 06/22	$40.25–$62.50	$60.50	2
$440.00	Jan 15	$71.50	$75.10	$73.30	$62.50 07/01	$56.20–$79.40	$71.50	14
$320.00	Jul 17	$0.00	$2.15	$1.08	$1.30 06/26	$0.18–$2.25	$1.08	40
$320.00	Aug 21	$2.80	$4.90	$3.85	$2.30 07/01	$2.08–$3.85	$2.80	2
$320.00	Oct 16	$6.40	$8.30	$7.35	$5.50 07/02	$3.90–$11.75	$6.40	494
$320.00	Nov 20	$10.10	$12.40	$11.25	$15.30 06/10	$6.70–$15.25	$11.25	--
$320.00	Jan 15	$11.60	$14.80	$13.20	$10.10 06/29	$9.20–$18.55	$11.60	7
$310.00	Jul 17	$0.00	$2.15	$1.08	$0.65 06/12	$0.25–$1.50	$0.65	121
$310.00	Oct 16	$4.80	$5.70	$5.25	$4.65 06/12	$2.85–$9.75	$4.80	4
$310.00	Nov 20	$6.50	$10.30	$8.40	$6.20 06/22	$5.30–$12.45	$6.50	3
$310.00	Jan 15	$10.70	$12.10	$11.40	$8.80 06/29	$7.50–$15.50	$10.70	5
$300.00	Jul 17	$0.00	$0.10	$0.05	$0.13 07/01	$0.05–$1.75	$0.05	505
$300.00	Aug 21	$0.60	$2.80	$1.70	$1.52 07/01	$0.75–$1.83	$1.52	1
$300.00	Oct 16	$3.50	$5.30	$4.40	$2.90 06/30	$2.20–$7.80	$3.50	3
$300.00	Nov 20	$6.10	$8.30	$7.20	$6.07 06/23	$4.10–$10.20	$6.10	8
$300.00	Jan 15	$8.70	$9.60	$9.15	$7.05 06/18	$6.20–$13.00	$8.70	4
$470.00	Nov 20	$92.60	$95.70	$94.15	$108.37 05/29	$71.80–$99.50	$94.15	8
$470.00	Oct 16	$90.00	$93.10	$91.55	--	$79.35–$91.55	$90.00	1
$290.00	Jul 17	$0.00	$2.15	$1.08	$0.15 06/15	$0.18–$1.40	$0.15	282
$290.00	Oct 16	$1.35	$4.40	$2.88	$2.25 06/30	$1.48–$6.40	$2.25	255
$290.00	Nov 20	$3.50	$6.60	$5.05	$5.60 06/12	$3.25–$8.80	$5.05	3
$290.00	Jan 15	$5.20	$8.60	$6.90	$21.80 05/14	$4.80–$10.85	$6.90	14
$480.00	Jan 15	$103.20	$106.20	$104.70	$80.60 06/26	$82.50–$110.35	$103.20	2
$280.00	Jul 17	$0.00	$2.15	$1.08	$0.30 06/15	$0.43–$1.33	$0.30	14
$280.00	Oct 16	$0.60	$3.90	$2.25	$1.80 06/25	$1.08–$4.80	$1.80	14
$280.00	Nov 20	$3.60	$4.90	$4.25	$7.50 05/22	$2.30–$7.25	$4.25	19
$280.00	Jan 15	$5.40	$7.00	$6.20	$11.40 06/01	$3.60–$9.15	$6.20	6
$490.00	Jul 17	$107.50	$111.50	$109.50	$129.90 06/04	$76.20–$113.35	$109.50	--
$490.00	Nov 20	$110.10	$113.00	$111.55	--	$86.60–$116.50	$110.10	1
$270.00	Jul 17	$0.00	$2.15	$1.08	$0.35 06/09	$0.48–$1.25	$0.35	8
$270.00	Oct 16	$0.05	$3.30	$1.67	$5.30 06/04	$0.80–$3.15	$1.67	5
$270.00	Nov 20	$1.45	$4.50	$2.98	$7.50 05/07	$1.60–$5.60	$2.98	42
$270.00	Jan 15	$4.00	$5.00	$4.50	$4.09 06/22	$2.70–$7.60	$4.09	--
$260.00	Jul 17	$0.00	$2.15	$1.08	$0.25 06/09	$0.63–$1.23	$0.25	101
$260.00	Oct 16	$0.00	$3.00	$1.50	$2.40 06/10	$0.53–$2.30	$1.50	17
$260.00	Nov 20	$1.50	$3.20	$2.35	$5.80 06/01	$1.40–$4.50	$2.35	4
$260.00	Jan 15	$1.75	$4.10	$2.93	$2.90 06/30	$1.80–$5.95	$2.90	11
$510.00	Oct 16	$127.70	$131.50	$129.60	$101.70 06/26	$100.05–$133.75	$127.70	63
$250.00	Jul 17	$0.00	$2.15	$1.08	$0.11 06/22	$0.48–$1.20	$0.11	22
$250.00	Oct 16	$0.00	$2.70	$1.35	$0.95 06/12	$0.43–$2.05	$0.95	28
$250.00	Nov 20	$0.20	$2.75	$1.48	$3.90 05/22	$0.88–$3.50	$1.48	3
$250.00	Jan 15	$0.95	$3.10	$2.03	$5.40 05/22	$1.23–$4.65	$2.03	--
$520.00	Aug 21	$137.50	$141.50	$139.50	$108.10 06/26	$106.65–$139.50	$137.50	--
$520.00	Oct 16	$137.60	$141.50	$139.55	$110.70 06/26	$108.80–$143.30	$137.60	1
$520.00	Jan 15	$138.90	$141.90	$140.40	$116.10 06/18	$113.35–$145.40	$138.90	2
$240.00	Jul 17	$0.00	$2.15	$1.08	$0.11 06/09	$0.53–$1.15	$0.11	32
$240.00	Oct 16	$0.00	$2.50	$1.25	$2.25 06/04	$0.30–$1.75	$1.25	13
$240.00	Nov 20	$0.00	$3.20	$1.60	$3.70 05/07	$0.68–$2.75	$1.60	3
$230.00	Jul 17	$0.00	$2.15	$1.08	--	$1.08–$1.23	--	13
$230.00	Oct 16	$0.00	$2.35	$1.18	$2.40 05/11	$0.23–$1.55	$1.18	7
$230.00	Nov 20	$0.00	$2.90	$1.45	$2.95 06/03	$0.50–$2.15	$1.45	6
$230.00	Jan 15	$0.00	$2.65	$1.33	--	$0.57–$2.90	--	1
$540.00	Oct 16	$157.50	$161.50	$159.50	$131.10 06/29	$127.70–$163.35	$157.50	--
$540.00	Nov 20	$157.70	$161.50	$159.60	$179.20 05/21	$128.90–$163.80	$159.60	--

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 86

Total Puts 159

Put/Call Ratio 1.85

Net Difference -73

Prior's Put/Call Breakdown

Total Calls 27

Total Puts 48

Put/Call Ratio 1.78

Net Difference -21

Prior 7-Day Put/Call Summary

Total Calls 512

Total Puts 1,323

Average Put/Call Ratio 2.08

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card