RL - Options Database

RALPH LAUREN CORP A

$387.58 +1.90%

$388.16 (+0.15%)🌙

as of 07/09 06:03 PM

(7/8 18:03) ◀

Thursday, July 9, 2026 (6:03pm)

▶ (7/10 15:07)

◀ 7/9 18:03 ▶

Option Volume

Detail

ℹ

Current (07/09) 75

Calls: 46 (61%)

Puts: 29 (39%)

Prior (07/08) 245

Calls: 86 (35%)

Puts: 159 (65%)

Current vs Prior -69.39%

Calls: -46.51% (Calls)

Puts: -81.76% (Puts)

Prior 7-Day Total 1,968

Calls: 568 (29%)

Puts: 1,400 (71%)

Prior 7-Day Average 281

Calls: 81 (29%)

Puts: 200 (71%)

Current vs Prior 7-Day Avg -73.32%

Calls: -43.31%

Puts: -85.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $28.5K

Calls: $17.8K (62%)

Puts: $10.8K (38%)

Prior (07/08) $499.1K

Calls: $270.8K (54%)

Puts: $228.3K (46%)

Current vs Prior -94.28%

Calls: -93.44%

Puts: -95.29%

Prior 7-Day Total $2.19M

Calls: $998.8K (46%)

Puts: $1.19M (54%)

Prior 7-Day Average $313.1K

Calls: $142.7K (46%)

Puts: $170.4K (54%)

Current vs Prior 7-Day Avg -90.89%

Calls: -87.55%

Puts: -93.69%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.63

Prior (07/08) 1.85

Current vs Prior -65.90%

Prior 7-Day Average 1.95

Current vs Prior 7-Day Avg -67.69%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 6,361

Calls: 2,404 (38%)

Puts: 3,957 (62%)

Prior (07/08) 6,417

Calls: 2,410 (38%)

Puts: 4,007 (62%)

Current vs Prior -0.87%

Prior 7-Day Total 44,595

Calls: 16,812 (38%)

Puts: 27,783 (62%)

Prior 7-Day Average 6,370

Calls: 2,401 (38%)

Puts: 3,969 (62%)

Current vs Prior 7-Day Avg -0.15%

Sentiment BULLISH

Expected Move

Detail

ℹ

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

Current 5.43% | 12.72%5.43% | 12.72%

Prior 6.02% | 12.95%6.02% | 12.95%

Current vs Prior -9.79% | -1.76%-9.79% | -1.76%

Prior 7-Day Avg 6.59% | 13.08%6.10% | 12.91%

Current vs 7-Day Avg -17.54% | -2.73%-10.96% | -1.50%

Prior 7-Day Eod 6.02% | 12.95%-- | --

Current vs 7-Day Eod -9.79% | -1.76%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.96% | 13.42%

Calls: 18.18% | 14.14%

Puts: 15.75% | 12.70%

Prior 16.96% | 13.42%

Calls: 18.18% | 14.14%

Puts: 15.75% | 12.70%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 16.50% | 12.05%

Calls: 16.42% | 12.47%

Puts: 16.58% | 11.64%

Current vs 7-Day Avg +2.80% | +11.33%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($17.8K). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 69% vs prior. Bullish P/C ratio of 0.63.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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 4 of results (avg 6.4%, best 5.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$330.00	Jul 17	56.70	59.80	$58.25	5.3%	--	0.94	46
$340.00	Jul 17	46.80	49.70	$48.25	6.0%	--	0.93	16
$320.00	Jul 17	65.60	69.70	$67.65	6.1%	--	0.95	15
$350.00	Jul 17	37.00	40.20	$38.60	8.3%	--	0.93	15

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 0.80, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$320.00	Jul 17	65.60	69.70	$67.65	6.1%	--	0.95	15
$330.00	Jul 17	56.70	59.80	$58.25	5.3%	--	0.94	46
$350.00	Jul 17	37.00	40.20	$38.60	8.3%	--	0.93	15
$340.00	Jul 17	46.80	49.70	$48.25	6.0%	--	0.93	16
$360.00	Jul 17	27.50	30.70	$29.10	11.0%	--	0.87	20

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$420.00	Jul 17	31.00	34.90	$32.95	11.8%	--	0.88	72
$410.00	Jul 17	21.70	24.90	$23.30	13.7%	--	0.86	34
$400.00	Jul 17	13.70	16.60	$15.15	19.1%	--	0.72	206
$390.00	Jul 17	7.00	10.00	$8.50	35.3%	--	0.53	140

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 71, top 23)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Jul 17	2.75	4.00	$3.38	37.0%	23	0.28	251
$440.00	Jul 17	0.00	1.00	$0.50	200.0%	10	0.04	27
$410.00	Jul 17	1.15	1.75	$1.45	41.4%	6	0.15	74
$430.00	Aug 21	6.70	10.00	$8.35	39.5%	2	0.26	3
$390.00	Aug 21	20.40	23.30	$21.85	13.3%	1	0.52	4

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Jul 17	0.00	1.80	$0.90	200.0%	14	0.07	28
$370.00	Jul 17	1.45	2.90	$2.17	66.8%	8	0.18	608
$340.00	Aug 21	4.60	6.40	$5.50	32.7%	2	0.17	3
$350.00	Aug 21	6.50	9.60	$8.05	38.5%	1	0.22	13

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 26.7%, max 72.2%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$460.00	Jul 17	Aug 21	72.6%	42.2%	72.2%	--	94
$440.00	Jul 17	Aug 21	49.1%	41.7%	17.9%	11	31
$420.00	Jul 17	Aug 21	44.8%	42.3%	6.1%	1	149
$430.00	Jul 17	Aug 21	44.5%	42.3%	5.3%	2	50

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$340.00	Jul 17	Aug 21	63.7%	43.3%	47.1%	2	16
$350.00	Jul 17	Aug 21	48.8%	43.8%	11.5%	15	41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 99.00, avg 14.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$430.00	$440.00	Jul 17	$0.18	$9.82	$0.18	54.56	$430.18
$440.00	$450.00	Jul 17	$0.25	$9.75	$0.25	39.00	$440.25
$420.00	$430.00	Jul 17	$0.82	$9.18	$0.82	11.20	$420.82
$440.00	$460.00	Aug 21	$2.55	$17.45	$2.55	6.84	$442.55
$400.00	$410.00	Jul 17	$1.93	$8.07	$1.93	4.18	$401.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$340.00	$330.00	Jul 17	$0.10	$9.90	$0.10	99.00	$339.90
$370.00	$360.00	Jul 17	$0.42	$9.58	$0.42	22.81	$369.58
$360.00	$350.00	Jul 17	$0.85	$9.15	$0.85	10.76	$359.15
$350.00	$340.00	Aug 21	$2.55	$7.45	$2.55	2.92	$347.45
$380.00	$370.00	Jul 17	$2.73	$7.27	$2.73	2.66	$377.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 27.57, avg 4.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$340.00	$350.00	Jul 17	$9.65	$9.65	$0.35	27.57	$349.65
$350.00	$360.00	Jul 17	$9.50	$9.50	$0.50	19.00	$359.50
$320.00	$330.00	Jul 17	$9.40	$9.40	$0.60	15.67	$329.40
$360.00	$370.00	Jul 17	$9.05	$9.05	$0.95	9.53	$369.05
$370.00	$380.00	Jul 17	$7.50	$7.50	$2.50	3.00	$377.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$420.00	$410.00	Jul 17	$9.65	$9.65	$0.35	27.57	$410.35
$410.00	$400.00	Jul 17	$8.15	$8.15	$1.85	4.41	$401.85
$400.00	$390.00	Jul 17	$6.65	$6.65	$3.35	1.99	$393.35
$390.00	$380.00	Jul 17	$3.60	$3.60	$6.40	0.56	$386.40
$380.00	$370.00	Jul 17	$2.73	$2.73	$7.27	0.38	$377.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $8.60, cheapest $2.52)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$460.00	Jul 17	Aug 21	$2.52	72.6%	42.2%
$440.00	Jul 17	Aug 21	$5.65	49.1%	41.7%
$430.00	Jul 17	Aug 21	$7.67	44.5%	42.3%
$420.00	Jul 17	Aug 21	$9.25	44.8%	42.3%
$410.00	Jul 17	Aug 21	$12.25	34.6%	42.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$340.00	Jul 17	Aug 21	$4.27	63.7%	43.3%
$350.00	Jul 17	Aug 21	$7.15	48.8%	43.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.96% of stock, avg 8.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$390.00	Jul 17	$6.85	$8.50	$15.35	$374.65	$405.35	3.96%
$380.00	Jul 17	$12.55	$4.90	$17.45	$362.55	$397.45	4.50%
$400.00	Jul 17	$3.38	$15.15	$18.53	$381.47	$418.53	4.78%
$370.00	Jul 17	$20.05	$2.17	$22.22	$347.78	$392.22	5.73%
$410.00	Jul 17	$1.45	$23.30	$24.75	$385.25	$434.75	6.39%
$360.00	Jul 17	$29.10	$1.75	$30.85	$329.15	$390.85	7.96%
$420.00	Jul 17	$1.50	$32.95	$34.45	$385.55	$454.45	8.89%
$350.00	Jul 17	$38.60	$0.90	$39.50	$310.50	$389.50	10.19%
$340.00	Jul 17	$48.25	$1.23	$49.48	$290.52	$389.48	12.77%
$330.00	Jul 17	$58.25	$1.13	$59.38	$270.62	$389.38	15.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.41% of stock, avg 2.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$430.00	$350.00	Jul 17	$0.68	$0.90	$1.58	$348.42	$431.58
$430.00	$340.00	Jul 17	$0.68	$1.23	$1.91	$338.09	$431.91
$410.00	$350.00	Jul 17	$1.45	$0.90	$2.35	$347.65	$412.35
$420.00	$350.00	Jul 17	$1.50	$0.90	$2.40	$347.60	$422.40
$430.00	$360.00	Jul 17	$0.68	$1.75	$2.43	$357.57	$432.43
$410.00	$340.00	Jul 17	$1.45	$1.23	$2.68	$337.32	$412.68
$420.00	$340.00	Jul 17	$1.50	$1.23	$2.73	$337.27	$422.73
$430.00	$370.00	Jul 17	$0.68	$2.17	$2.85	$367.15	$432.85
$410.00	$360.00	Jul 17	$1.45	$1.75	$3.20	$356.80	$413.20
$420.00	$360.00	Jul 17	$1.50	$1.75	$3.25	$356.75	$423.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 24.00, avg credit $5.18)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
330/340	350/360	Jul 17	$9.60	$0.40	24.00	$330.40	$359.60
330/340	360/370	Jul 17	$9.15	$0.85	10.76	$330.85	$369.15
400/410	420/430	Jul 17	$8.97	$1.03	8.71	$401.03	$428.97
350/360	370/380	Jul 17	$8.35	$1.65	5.06	$351.65	$378.35
330/340	370/380	Jul 17	$7.60	$2.40	3.17	$332.40	$377.60
390/400	420/430	Jul 17	$7.47	$2.53	2.95	$392.53	$427.47
340/350	390/400	Aug 21	$7.35	$2.65	2.77	$342.65	$397.35
350/360	380/390	Jul 17	$6.55	$3.45	1.90	$353.45	$386.55
370/380	390/400	Jul 17	$6.20	$3.80	1.63	$373.80	$396.20
360/370	380/390	Jul 17	$6.12	$3.88	1.58	$363.88	$386.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 199.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$340.00	$350.00	$360.00	Jul 17	$0.15	$9.85	65.67
$420.00	$430.00	$440.00	Aug 21	$0.20	$9.80	49.00
$330.00	$340.00	$350.00	Jul 17	$0.35	$9.65	27.57
$400.00	$410.00	$420.00	Aug 21	$0.40	$9.60	24.00
$350.00	$360.00	$370.00	Jul 17	$0.45	$9.55	21.22

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$320.00	$330.00	$340.00	Jul 17	$0.05	$9.95	199.00
$370.00	$380.00	$390.00	Jul 17	$0.87	$9.13	10.49
$340.00	$350.00	$360.00	Jul 17	$1.18	$8.82	7.47
$390.00	$400.00	$410.00	Jul 17	$1.50	$8.50	5.67
$400.00	$410.00	$420.00	Jul 17	$1.50	$8.50	5.67

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 $-1.05, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$440.00	$460.00	1:2	Aug 21	-$1.05	$18.95
$440.00	$450.00	1:2	Jul 17	$0.00	$10.00
$430.00	$440.00	1:2	Jul 17	-$0.32	$9.68
$380.00	$390.00	1:2	Jul 17	-$1.15	$8.85
$410.00	$420.00	1:2	Jul 17	-$1.55	$8.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$360.00	$350.00	1:2	Jul 17	-$0.05	$9.95
$330.00	$320.00	1:2	Jul 17	-$1.03	$8.97
$340.00	$330.00	1:2	Jul 17	-$1.03	$8.97
$390.00	$380.00	1:2	Jul 17	-$1.30	$8.70
$370.00	$360.00	1:2	Jul 17	-$1.33	$8.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 5.26%, avg 1.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$390.00	Aug 21	$20.40	0.52	0.6%	5.26%	5.89%	1	4
$400.00	Aug 21	$15.90	0.45	3.2%	4.10%	7.31%	1	10
$410.00	Aug 21	$12.10	0.38	5.8%	3.12%	8.91%	1	5
$420.00	Aug 21	$9.10	0.32	8.4%	2.35%	10.71%	1	4
$430.00	Aug 21	$6.70	0.26	10.9%	1.73%	12.67%	2	3
$390.00	Jul 17	$6.00	0.47	0.6%	1.55%	2.17%	--	57
$440.00	Aug 21	$4.90	0.21	13.5%	1.26%	14.79%	1	4
$400.00	Jul 17	$2.75	0.28	3.2%	0.71%	3.91%	23	251
$460.00	Aug 21	$2.30	0.14	18.7%	0.59%	19.28%	--	77
$410.00	Jul 17	$1.15	0.15	5.8%	0.30%	6.08%	6	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 11-20 call last traded $102.43 on 05/21 (now $105.00/$108.00) — try a limit near $105.00. Also watch the $290.00 01-15 call last traded $95.00 on 06/01 (now $107.90/$111.10) — try a limit near $107.90; the $310.00 01-15 call last traded $116.56 on 06/15 (now $92.00/$95.10) — try a limit near $93.55. Most tradeable put: the $520.00 01-15 put last traded $116.10 on 06/18 (now $132.70/$136.30) — try a limit near $132.70.

CALLS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$390.00	Jul 17	$6.00	$7.70	$6.85	$12.49 07/02	$5.15–$30.35	$6.85	57
$390.00	Aug 21	$20.40	$23.30	$21.85	$25.69 07/02	$18.95–$40.80	$21.85	4
$390.00	Oct 16	$28.60	$31.10	$29.85	$49.90 06/15	$26.80–$49.70	$29.85	21
$390.00	Nov 20	$35.20	$38.80	$37.00	$55.68 06/24	$33.70–$55.70	$37.00	3
$390.00	Jan 15	$41.30	$44.50	$42.90	$65.00 06/15	$39.35–$61.55	$42.90	4
$380.00	Jul 17	$11.80	$13.30	$12.55	$36.50 06/18	$9.45–$37.80	$12.55	57
$380.00	Oct 16	$33.50	$36.80	$35.15	$52.90 06/25	$31.55–$56.05	$35.15	9
$380.00	Nov 20	$40.40	$43.90	$42.15	$54.35 06/29	$38.20–$61.75	$42.15	6
$380.00	Jan 15	$46.10	$49.80	$47.95	$59.75 06/29	$44.20–$67.35	$47.95	25
$400.00	Jul 17	$2.75	$4.00	$3.38	$8.55 07/02	$2.42–$23.05	$3.38	251
$400.00	Aug 21	$15.90	$18.20	$17.05	$23.10 07/02	$14.85–$34.50	$17.05	10
$400.00	Oct 16	$23.90	$27.20	$25.55	$44.30 06/22	$22.35–$43.75	$25.55	9
$400.00	Nov 20	$30.90	$34.20	$32.55	$42.10 06/30	$29.30–$50.30	$32.55	46
$400.00	Jan 15	$36.20	$39.60	$37.90	$55.86 06/18	$34.90–$55.95	$37.90	17
$370.00	Jul 17	$18.60	$21.50	$20.05	$40.02 06/23	$15.45–$46.00	$20.05	47
$370.00	Aug 21	$30.90	$35.00	$32.95	$49.40 06/23	$29.20–$54.70	$32.95	1
$370.00	Oct 16	$39.10	$42.70	$40.90	$19.00 05/18	$36.65–$62.75	$39.10	2
$370.00	Nov 20	$46.00	$49.80	$47.90	$68.60 06/24	$43.45–$68.35	$47.90	6
$370.00	Jan 15	$51.60	$54.80	$53.20	$63.50 06/30	$49.25–$74.15	$53.20	33
$410.00	Jul 17	$1.15	$1.75	$1.45	$6.10 07/02	$1.25–$17.50	$1.45	74
$410.00	Aug 21	$12.10	$15.30	$13.70	$18.00 07/02	$11.85–$28.85	$13.70	5
$410.00	Oct 16	$19.80	$21.90	$20.85	$32.00 06/30	$19.05–$38.40	$20.85	5
$410.00	Nov 20	$26.70	$29.80	$28.25	$38.50 06/23	$25.50–$44.70	$28.25	9
$410.00	Jan 15	$32.10	$34.80	$33.45	$52.85 06/22	$31.00–$50.75	$33.45	6
$360.00	Jul 17	$27.50	$30.70	$29.10	$57.10 06/17	$23.45–$55.30	$29.10	20
$360.00	Oct 16	$45.50	$48.30	$46.90	$37.00 06/03	$42.45–$69.50	$45.50	2
$360.00	Nov 20	$52.10	$55.40	$53.75	$40.00 06/03	$49.10–$74.95	$52.10	1
$360.00	Jan 15	$57.40	$60.80	$59.10	$74.65 06/23	$54.05–$80.15	$59.10	15
$420.00	Jul 17	$0.15	$2.85	$1.50	$2.60 07/02	$1.40–$12.80	$1.50	145
$420.00	Aug 21	$9.10	$12.40	$10.75	$15.70 06/30	$8.90–$23.95	$10.75	4
$420.00	Oct 16	$16.20	$17.90	$17.05	$22.50 06/30	$14.50–$33.50	$17.05	16
$420.00	Nov 20	$22.90	$25.30	$24.10	$41.37 06/26	$22.00–$39.90	$24.10	8
$420.00	Jan 15	$28.20	$31.50	$29.85	$36.20 07/02	$27.55–$45.95	$29.85	15
$350.00	Jul 17	$37.00	$40.20	$38.60	$63.27 06/22	$32.30–$64.85	$38.60	15
$350.00	Oct 16	$51.80	$56.00	$53.90	$28.16 05/13	$49.00–$77.30	$51.80	4
$350.00	Nov 20	$58.60	$61.50	$60.05	$50.12 05/29	$55.20–$82.50	$58.60	6
$430.00	Jul 17	$0.05	$1.30	$0.68	$1.45 07/02	$0.68–$8.75	$0.68	47
$430.00	Aug 21	$6.70	$10.00	$8.35	$13.30 06/30	$6.90–$19.55	$8.35	3
$430.00	Oct 16	$13.20	$14.90	$14.05	$28.50 06/25	$12.25–$29.45	$14.05	25
$430.00	Nov 20	$19.40	$22.80	$21.10	$31.50 06/23	$18.90–$35.20	$21.10	4
$430.00	Jan 15	$24.60	$28.00	$26.30	$42.85 06/22	$24.00–$41.30	$26.30	66
$340.00	Jul 17	$46.80	$49.70	$48.25	$75.50 06/24	$41.70–$74.50	$48.25	16
$340.00	Oct 16	$58.90	$63.00	$60.95	$87.40 06/22	$55.65–$85.10	$60.95	1
$340.00	Nov 20	$65.40	$68.50	$66.95	$59.44 05/21	$62.00–$89.95	$65.40	13
$340.00	Jan 15	$70.10	$72.70	$71.40	$64.30 05/21	$66.25–$94.40	$70.10	--
$440.00	Jul 17	$0.00	$1.00	$0.50	$0.70 07/02	$0.50–$5.70	$0.50	27
$440.00	Oct 16	$9.50	$12.20	$10.85	$24.40 06/25	$9.15–$25.45	$10.85	23
$440.00	Nov 20	$16.40	$18.90	$17.65	$7.84 05/20	$15.90–$31.15	$16.40	2
$440.00	Jan 15	$21.50	$23.90	$22.70	$37.60 06/18	$21.10–$37.35	$22.70	4
$440.00	Aug 21	$4.90	$7.40	$6.15	--	$5.45–$7.80	$4.90	4
$330.00	Jul 17	$56.70	$59.80	$58.25	$63.50 06/11	$50.65–$84.35	$58.25	46
$330.00	Oct 16	$66.70	$70.50	$68.60	$75.10 05/26	$62.85–$93.45	$68.60	10
$330.00	Jan 15	$77.00	$80.50	$78.75	$85.50 06/09	$73.20–$101.80	$78.75	111
$450.00	Jul 17	$0.00	$0.50	$0.25	$1.30 07/02	$0.25–$3.28	$0.25	17
$450.00	Aug 21	$2.45	$6.00	$4.22	$7.25 07/02	$3.63–$12.65	$4.22	2
$450.00	Oct 16	$7.20	$9.80	$8.50	$19.10 06/25	$7.90–$21.75	$8.50	346
$450.00	Nov 20	$14.00	$16.30	$15.15	$7.24 05/12	$13.85–$27.45	$14.00	4
$450.00	Jan 15	$18.60	$21.90	$20.25	$19.03 05/22	$18.60–$33.40	$19.03	1
$320.00	Jul 17	$65.60	$69.70	$67.65	$48.00 06/05	$59.85–$95.00	$65.60	15
$320.00	Oct 16	$75.40	$78.30	$76.85	$93.17 06/12	$70.75–$101.75	$76.85	2
$320.00	Nov 20	$80.30	$83.50	$81.90	$40.00 05/19	$75.75–$105.60	$80.30	10
$320.00	Jan 15	$84.30	$87.60	$85.95	$90.94 06/09	$80.35–$109.65	$85.95	7
$460.00	Jul 17	$0.00	$2.15	$1.08	$0.05 07/02	$0.25–$2.68	$0.05	17
$460.00	Aug 21	$2.30	$4.90	$3.60	$9.70 06/22	$3.35–$10.05	$3.60	77
$460.00	Oct 16	$6.70	$7.90	$7.30	$16.70 06/25	$6.30–$18.45	$7.30	45
$460.00	Nov 20	$10.70	$14.10	$12.40	--	$11.75–$24.00	$10.70	3
$460.00	Jan 15	$15.30	$19.30	$17.30	$28.45 06/22	$16.10–$29.85	$17.30	10
$310.00	Jul 17	$75.70	$79.70	$77.70	$103.80 06/16	$68.90–$104.70	$77.70	2
$310.00	Nov 20	$87.70	$91.50	$89.60	--	$83.45–$113.85	$87.70	1
$310.00	Jan 15	$92.00	$95.10	$93.55	$116.56 06/15	$87.60–$117.45	$93.55	32
$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	$0.80	$4.80	$2.80	$3.50 06/30	$2.28–$7.90	$2.80	1
$470.00	Oct 16	$5.60	$6.50	$6.05	$14.10 06/25	$5.05–$15.90	$6.05	42
$470.00	Nov 20	$9.80	$12.20	$11.00	$4.48 05/20	$9.95–$20.95	$9.80	1
$470.00	Jan 15	$13.80	$16.40	$15.10	--	$13.95–$26.70	$13.80	1
$300.00	Jul 17	$85.70	$89.70	$87.70	--	$78.65–$114.60	$85.70	5
$300.00	Oct 16	$91.90	$95.50	$93.70	--	$86.75–$119.40	$91.90	2
$300.00	Nov 20	$96.00	$99.50	$97.75	$113.00 06/30	$91.10–$122.70	$97.75	2
$300.00	Jan 15	$99.70	$103.00	$101.35	$126.85 06/15	$95.20–$126.05	$101.35	11
$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	$0.60	$4.20	$2.40	$3.52 07/01	$1.88–$6.40	$2.40	2
$480.00	Oct 16	$3.00	$5.20	$4.10	$10.40 06/29	$3.30–$13.15	$4.10	55
$480.00	Nov 20	$8.20	$10.60	$9.40	--	$8.40–$18.15	$8.20	1
$480.00	Jan 15	$11.80	$14.80	$13.30	$23.20 06/24	$11.90–$23.80	$13.30	4
$290.00	Jul 17	$95.60	$99.70	$97.65	$125.15 06/17	$88.20–$124.55	$97.65	--
$290.00	Oct 16	$100.70	$104.80	$102.75	--	$95.30–$128.65	$100.70	4
$290.00	Nov 20	$105.00	$108.00	$106.50	$102.43 05/21	$99.15–$131.35	$105.00	3
$290.00	Jan 15	$107.90	$111.10	$109.50	$95.00 06/01	$102.30–$134.30	$107.90	7
$490.00	Jul 17	$0.00	$2.15	$1.08	--	$0.18–$1.35	--	51
$490.00	Oct 16	$3.20	$6.00	$4.60	$7.10 06/30	$3.78–$10.65	$4.60	10
$490.00	Nov 20	$5.60	$9.20	$7.40	$16.28 06/26	$6.55–$15.50	$7.40	6
$280.00	Jul 17	$105.70	$109.80	$107.75	--	$100.85–$107.75	$105.70	1
$280.00	Jan 15	$115.80	$119.50	$117.65	--	$111.20–$117.65	$115.80	8
$500.00	Jul 17	$0.00	$2.15	$1.08	--	$0.13–$1.27	--	5
$500.00	Aug 21	$0.00	$3.10	$1.55	$1.75 07/01	$1.45–$3.73	$1.55	1
$500.00	Oct 16	$1.65	$5.30	$3.47	$8.58 06/24	$3.13–$8.65	$3.47	14
$500.00	Nov 20	$5.60	$8.00	$6.80	$13.31 06/22	$6.00–$13.55	$6.80	53
$500.00	Jan 15	$8.60	$11.90	$10.25	$17.73 06/25	$8.95–$18.55	$10.25	2
$270.00	Jul 17	$115.50	$119.60	$117.55	--	$110.75–$117.55	$115.50	8
$270.00	Jan 15	$124.10	$128.10	$126.10	--	$119.90–$126.10	$124.10	1

PUTS (100)

Strike	Expiry	Bid	Ask	Mark	Last Traded	30d Range	Sugg. Limit	OI
$390.00	Jul 17	$7.00	$10.00	$8.50	$7.20 07/02	$4.45–$24.45	$7.20	140
$390.00	Aug 21	$21.00	$23.20	$22.10	$17.67 06/23	$14.30–$26.05	$21.00	3
$390.00	Oct 16	$27.60	$29.60	$28.60	$21.80 06/25	$21.20–$39.25	$27.60	1
$390.00	Nov 20	$33.00	$36.20	$34.60	$31.47 06/12	$26.25–$43.65	$33.00	5
$390.00	Jan 15	$36.90	$40.40	$38.65	$37.91 06/12	$30.45–$47.70	$37.91	2
$380.00	Jul 17	$3.30	$6.50	$4.90	$4.20 07/02	$2.70–$18.95	$4.20	78
$380.00	Aug 21	$16.00	$18.60	$17.30	$12.90 06/22	$11.10–$20.85	$16.00	2
$380.00	Oct 16	$22.80	$25.60	$24.20	$19.20 06/25	$17.50–$33.90	$22.80	8
$380.00	Nov 20	$28.70	$30.60	$29.65	$38.90 05/21	$22.40–$38.55	$29.65	3
$380.00	Jan 15	$32.00	$35.60	$33.80	$26.67 06/29	$26.40–$42.30	$32.00	2
$400.00	Jul 17	$13.70	$16.60	$15.15	$11.57 07/02	$6.80–$30.95	$13.70	206
$400.00	Aug 21	$26.30	$29.50	$27.90	$21.23 06/23	$18.15–$32.10	$26.30	4
$400.00	Oct 16	$32.90	$35.80	$34.35	$30.00 07/02	$25.25–$45.00	$32.90	23
$400.00	Nov 20	$38.30	$40.80	$39.55	$32.90 06/30	$30.60–$49.55	$38.30	13
$400.00	Jan 15	$42.10	$45.10	$43.60	$35.50 06/26	$34.80–$53.40	$42.10	7
$370.00	Jul 17	$1.45	$2.90	$2.17	$2.10 07/02	$1.23–$13.90	$2.10	608
$370.00	Aug 21	$12.10	$15.40	$13.75	$10.10 06/22	$8.50–$16.25	$12.10	5
$370.00	Oct 16	$18.70	$20.60	$19.65	$15.80 06/25	$14.05–$29.25	$18.70	43
$370.00	Jan 15	$27.60	$30.80	$29.20	$22.62 06/29	$22.60–$37.40	$27.60	54
$410.00	Jul 17	$21.70	$24.90	$23.30	$15.90 07/01	$10.80–$38.25	$21.70	34
$410.00	Aug 21	$32.60	$35.10	$33.85	$28.38 07/02	$22.85–$38.80	$32.60	2
$410.00	Oct 16	$38.10	$41.70	$39.90	$30.80 06/25	$29.95–$51.35	$38.10	12
$410.00	Nov 20	$43.30	$46.60	$44.95	$40.70 06/12	$35.25–$55.40	$43.30	1
$410.00	Jan 15	$47.60	$50.60	$49.10	--	$39.70–$59.35	$47.60	1
$360.00	Jul 17	$0.30	$3.20	$1.75	$1.42 06/24	$1.08–$10.25	$1.42	15
$360.00	Aug 21	$8.10	$12.10	$10.10	$6.36 06/26	$6.30–$12.60	$8.10	4
$360.00	Oct 16	$15.20	$18.20	$16.70	--	$11.50–$24.95	$15.20	1
$360.00	Jan 15	$23.60	$27.20	$25.40	$18.62 06/26	$19.30–$32.70	$23.60	51
$420.00	Jul 17	$31.00	$34.90	$32.95	$25.30 07/02	$16.15–$46.45	$31.00	72
$420.00	Oct 16	$44.70	$47.90	$46.30	$35.80 06/25	$35.05–$57.90	$44.70	7
$350.00	Jul 17	$0.00	$1.80	$0.90	$0.80 07/02	$0.23–$7.00	$0.80	28
$350.00	Aug 21	$6.50	$9.60	$8.05	$5.00 06/26	$4.50–$9.55	$6.50	13
$350.00	Oct 16	$11.70	$15.10	$13.40	$37.90 05/11	$9.15–$20.65	$13.40	20
$350.00	Nov 20	$16.70	$19.70	$18.20	$12.37 06/26	$13.65–$25.00	$16.70	11
$350.00	Jan 15	$20.30	$23.50	$21.90	$17.69 06/25	$16.30–$28.55	$20.30	3
$430.00	Nov 20	$56.10	$59.10	$57.60	$45.30 06/26	$46.05–$68.80	$56.10	3
$340.00	Jul 17	$0.00	$2.45	$1.23	$0.77 06/22	$0.13–$4.90	$0.77	13
$340.00	Aug 21	$4.60	$6.40	$5.50	$3.62 06/26	$3.68–$6.95	$4.60	3
$340.00	Oct 16	$9.30	$12.50	$10.90	$8.50 06/30	$7.10–$17.10	$9.30	13
$340.00	Nov 20	$13.60	$16.40	$15.00	$26.59 06/04	$10.50–$21.30	$15.00	9
$340.00	Jan 15	$16.80	$20.30	$18.55	$16.90 06/16	$13.85–$24.60	$16.90	2
$440.00	Aug 21	$54.90	$58.50	$56.70	$41.20 06/22	$40.25–$62.50	$54.90	2
$440.00	Jan 15	$66.60	$69.60	$68.10	$62.50 07/01	$56.20–$79.40	$66.60	14
$330.00	Jul 17	$0.00	$2.25	$1.13	$1.35 06/26	$0.25–$3.45	$1.13	46
$330.00	Aug 21	$3.10	$5.40	$4.25	$3.00 06/24	$2.53–$4.60	$3.10	2
$330.00	Oct 16	$7.00	$10.30	$8.65	$6.80 07/02	$5.30–$14.25	$7.00	20
$330.00	Nov 20	$10.30	$14.10	$12.20	$18.09 06/10	$8.50–$17.95	$12.20	34
$330.00	Jan 15	$14.10	$17.40	$15.75	$18.92 06/09	$11.35–$21.35	$15.75	46
$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	$1.20	$4.90	$3.05	$2.30 07/01	$2.08–$3.85	$2.30	2
$320.00	Oct 16	$5.40	$8.40	$6.90	$5.50 07/02	$3.90–$11.75	$5.50	494
$320.00	Nov 20	$8.80	$12.00	$10.40	$15.30 06/10	$6.70–$15.25	$10.40	--
$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	$2.90	$6.90	$4.90	$4.65 06/12	$2.85–$9.75	$4.65	4
$310.00	Nov 20	$6.90	$9.80	$8.35	$6.20 06/22	$5.30–$12.45	$6.90	3
$310.00	Jan 15	$9.60	$12.10	$10.85	$8.80 06/29	$7.50–$15.50	$9.60	6
$470.00	Nov 20	$86.60	$90.00	$88.30	$108.37 05/29	$71.80–$99.50	$88.30	8
$470.00	Oct 16	$83.80	$87.80	$85.80	--	$79.35–$91.55	$83.80	1
$300.00	Jul 17	$0.00	$2.15	$1.08	$0.13 07/01	$0.05–$1.75	$0.13	505
$300.00	Aug 21	$0.45	$2.15	$1.30	$1.52 07/01	$0.75–$1.83	$1.30	21
$300.00	Oct 16	$2.90	$5.70	$4.30	$2.90 06/30	$2.20–$7.80	$2.90	3
$300.00	Nov 20	$4.40	$8.50	$6.45	$6.07 06/23	$4.10–$10.20	$6.07	8
$300.00	Jan 15	$7.90	$10.30	$9.10	$7.05 06/18	$6.20–$13.00	$7.90	5
$480.00	Jan 15	$97.30	$100.70	$99.00	$80.60 06/26	$82.50–$110.35	$97.30	2
$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	$1.25	$4.70	$2.98	$2.25 06/30	$1.48–$6.40	$2.25	255
$290.00	Nov 20	$4.10	$6.80	$5.45	$5.60 06/12	$3.25–$8.80	$5.45	3
$290.00	Jan 15	$5.20	$8.50	$6.85	$21.80 05/14	$4.80–$10.85	$6.85	23
$490.00	Jul 17	$100.70	$104.70	$102.70	$129.90 06/04	$76.20–$113.35	$102.70	--
$490.00	Nov 20	$104.10	$107.40	$105.75	--	$86.60–$116.50	$104.10	1
$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	$0.45	$4.10	$2.28	$1.80 06/25	$1.08–$4.80	$1.80	14
$280.00	Nov 20	$2.20	$5.40	$3.80	$7.50 05/22	$2.30–$7.25	$3.80	19
$280.00	Jan 15	$4.70	$7.00	$5.85	$11.40 06/01	$3.60–$9.15	$5.85	7
$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	$0.00	$3.60	$1.80	$5.30 06/04	$0.80–$3.15	$1.80	5
$270.00	Nov 20	$1.15	$4.50	$2.83	$7.50 05/07	$1.60–$5.60	$2.83	42
$270.00	Jan 15	$2.75	$5.70	$4.22	$4.09 06/22	$2.70–$7.60	$4.09	1
$510.00	Oct 16	$120.80	$124.90	$122.85	$101.70 06/26	$100.05–$133.75	$120.80	1
$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	$3.10	$1.55	$2.40 06/10	$0.53–$2.30	$1.55	17
$260.00	Nov 20	$1.50	$4.10	$2.80	$5.80 06/01	$1.40–$4.50	$2.80	4
$260.00	Jan 15	$1.90	$4.80	$3.35	$2.90 06/30	$1.80–$5.95	$2.90	11
$520.00	Aug 21	$130.70	$134.70	$132.70	$108.10 06/26	$106.65–$139.50	$130.70	--
$520.00	Oct 16	$130.80	$134.80	$132.80	$110.70 06/26	$108.80–$143.30	$130.80	--
$520.00	Jan 15	$132.70	$136.30	$134.50	$116.10 06/18	$113.35–$145.40	$132.70	2
$250.00	Jul 17	$0.00	$2.15	$1.08	$0.11 06/22	$0.48–$1.20	$0.11	20
$250.00	Oct 16	$0.00	$2.80	$1.40	$0.95 06/12	$0.43–$2.05	$0.95	28
$250.00	Nov 20	$0.35	$3.50	$1.93	$3.90 05/22	$0.88–$3.50	$1.93	3
$250.00	Jan 15	$0.95	$4.00	$2.48	$5.40 05/22	$1.23–$4.65	$2.48	--
$240.00	Jul 17	$0.00	$2.15	$1.08	$0.11 06/09	$0.53–$1.15	$0.11	30
$240.00	Oct 16	$0.00	$2.55	$1.27	$2.25 06/04	$0.30–$1.75	$1.27	13
$240.00	Nov 20	$0.00	$3.30	$1.65	$3.70 05/07	$0.68–$2.75	$1.65	3
$540.00	Oct 16	$150.70	$154.70	$152.70	$131.10 06/29	$127.70–$163.35	$150.70	--
$540.00	Nov 20	$150.90	$154.70	$152.80	$179.20 05/21	$128.90–$163.80	$152.80	--
$230.00	Jul 17	$0.00	$2.15	$1.08	--	$1.08–$1.23	--	13
$230.00	Oct 16	$0.00	$2.40	$1.20	$2.40 05/11	$0.23–$1.55	$1.20	7
$230.00	Nov 20	$0.00	$2.95	$1.48	$2.95 06/03	$0.50–$2.15	$1.48	6
$230.00	Jan 15	$0.00	$3.50	$1.75	--	$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 46

Total Puts 29

Put/Call Ratio 0.63

Net Difference 17

Prior's Put/Call Breakdown

Total Calls 86

Total Puts 159

Put/Call Ratio 1.85

Net Difference -73

Prior 7-Day Put/Call Summary

Total Calls 568

Total Puts 1,400

Average Put/Call Ratio 1.95

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...

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